KissMeData/233250/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210200	100370	13470	13470	13470	13470	1
3	20240404	210100	100370	13470	13470	13470	13470	0
4	20240404	210000	100370	13470	13470	13470	13470	0
5	20240404	205900	100370	13470	13470	13470	13470	0
6	20240404	205800	100370	13470	13470	13470	13470	0
7	20240404	205700	100370	13470	13470	13470	13470	0
8	20240404	205600	100370	13470	13470	13470	13470	0
9	20240404	205500	100370	13470	13470	13470	13470	0
10	20240404	205400	100370	13470	13470	13470	13470	0
11	20240404	205300	100370	13470	13470	13470	13470	0
12	20240404	205200	100370	13470	13470	13470	13470	0
13	20240404	205100	100370	13470	13470	13470	13470	0
14	20240404	205000	100370	13470	13470	13470	13470	0
15	20240404	204900	100370	13470	13470	13470	13470	0
16	20240404	204800	100370	13470	13470	13470	13470	0
17	20240404	204700	100370	13470	13470	13470	13470	0
18	20240404	204600	100370	13470	13470	13470	13470	0
19	20240404	204500	100370	13470	13470	13470	13470	0
20	20240404	204400	100370	13470	13470	13470	13470	0
21	20240404	204300	100370	13470	13470	13470	13470	0
22	20240404	204200	100370	13470	13470	13470	13470	0
23	20240404	204100	100370	13470	13470	13470	13470	0
24	20240404	204000	100370	13470	13470	13470	13470	0
25	20240404	203900	100370	13470	13470	13470	13470	0
26	20240404	203800	100370	13470	13470	13470	13470	0
27	20240404	203700	100370	13470	13470	13470	13470	0
28	20240404	203600	100370	13470	13470	13470	13470	0
29	20240404	203500	100370	13470	13470	13470	13470	0
30	20240404	203400	100370	13470	13470	13470	13470	0
31	20240404	203300	100370	13470	13470	13470	13470	0
32	20240404	203200	100370	13470	13470	13470	13470	1
33	20240404	203100	100370	13470	13470	13470	13470	0
34	20240404	203000	100370	13470	13470	13470	13470	0
35	20240404	202900	100370	13470	13470	13470	13470	0
36	20240404	202800	100370	13470	13470	13470	13470	0
37	20240404	202700	100370	13470	13470	13470	13470	0
38	20240404	202600	100370	13470	13470	13470	13470	0
39	20240404	202500	100370	13470	13470	13470	13470	0
40	20240404	202400	100370	13470	13470	13470	13470	0
41	20240404	202300	100370	13470	13470	13470	13470	0
42	20240404	202200	100370	13470	13470	13470	13470	0
43	20240404	202100	100370	13470	13470	13470	13470	0
44	20240404	202000	100370	13470	13470	13470	13470	0
45	20240404	201900	100370	13470	13470	13470	13470	0
46	20240404	201800	100370	13470	13470	13470	13470	0
47	20240404	201700	100370	13470	13470	13470	13470	0
48	20240404	201600	100370	13470	13470	13470	13470	0
49	20240404	201500	100370	13470	13470	13470	13470	0
50	20240404	201400	100370	13470	13470	13470	13470	0
51	20240404	201300	100370	13470	13470	13470	13470	0
52	20240404	201200	100370	13470	13470	13470	13470	0
53	20240404	201100	100370	13470	13470	13470	13470	0
54	20240404	201000	100370	13470	13470	13470	13470	0
55	20240404	200900	100370	13470	13470	13470	13470	0
56	20240404	200800	100370	13470	13470	13470	13470	0
57	20240404	200700	100370	13470	13470	13470	13470	0
58	20240404	200600	100370	13470	13470	13470	13470	0
59	20240404	200500	100370	13470	13470	13470	13470	0
60	20240404	200400	100370	13470	13470	13470	13470	0
61	20240404	200300	100370	13470	13470	13470	13470	0
62	20240404	200200	100370	13470	13470	13470	13470	1
63	20240404	200100	100370	13470	13470	13470	13470	0
64	20240404	200000	100370	13470	13470	13470	13470	0
65	20240404	195900	100370	13470	13470	13470	13470	0
66	20240404	195800	100370	13470	13470	13470	13470	0
67	20240404	195700	100370	13470	13470	13470	13470	0
68	20240404	195600	100370	13470	13470	13470	13470	0
69	20240404	195500	100370	13470	13470	13470	13470	0
70	20240404	195400	100370	13470	13470	13470	13470	0
71	20240404	195300	100370	13470	13470	13470	13470	0
72	20240404	195200	100370	13470	13470	13470	13470	0
73	20240404	195100	100370	13470	13470	13470	13470	0
74	20240404	195000	100370	13470	13470	13470	13470	0
75	20240404	194900	100370	13470	13470	13470	13470	0
76	20240404	194800	100370	13470	13470	13470	13470	0
77	20240404	194700	100370	13470	13470	13470	13470	0
78	20240404	194600	100370	13470	13470	13470	13470	0
79	20240404	194500	100370	13470	13470	13470	13470	0
80	20240404	194400	100370	13470	13470	13470	13470	0
81	20240404	194300	100370	13470	13470	13470	13470	0
82	20240404	194200	100370	13470	13470	13470	13470	0
83	20240404	194100	100370	13470	13470	13470	13470	0
84	20240404	194000	100370	13470	13470	13470	13470	0
85	20240404	193900	100370	13470	13470	13470	13470	0
86	20240404	193800	100370	13470	13470	13470	13470	0
87	20240404	193700	100370	13470	13470	13470	13470	0
88	20240404	193600	100370	13470	13470	13470	13470	0
89	20240404	193500	100370	13470	13470	13470	13470	0
90	20240404	193400	100370	13470	13470	13470	13470	0
91	20240404	193300	100370	13470	13470	13470	13470	0
92	20240404	193200	100370	13470	13470	13470	13470	1
93	20240404	193100	100370	13470	13470	13470	13470	0
94	20240404	193000	100370	13470	13470	13470	13470	0
95	20240404	192900	100370	13470	13470	13470	13470	0
96	20240404	192800	100370	13470	13470	13470	13470	0
97	20240404	192700	100370	13470	13470	13470	13470	0
98	20240404	192600	100370	13470	13470	13470	13470	0
99	20240404	192500	100370	13470	13470	13470	13470	0
100	20240404	192400	100370	13470	13470	13470	13470	0
101	20240404	192300	100370	13470	13470	13470	13470	0
102	20240404	192200	100370	13470	13470	13470	13470	0
103	20240404	192100	100370	13470	13470	13470	13470	0
104	20240404	192000	100370	13470	13470	13470	13470	0
105	20240404	191900	100370	13470	13470	13470	13470	0
106	20240404	191800	100370	13470	13470	13470	13470	0
107	20240404	191700	100370	13470	13470	13470	13470	0
108	20240404	191600	100370	13470	13470	13470	13470	0
109	20240404	191500	100370	13470	13470	13470	13470	0
110	20240404	191400	100370	13470	13470	13470	13470	0
111	20240404	191300	100370	13470	13470	13470	13470	0
112	20240404	191200	100370	13470	13470	13470	13470	0
113	20240404	191100	100370	13470	13470	13470	13470	0
114	20240404	191000	100370	13470	13470	13470	13470	0
115	20240404	190900	100370	13470	13470	13470	13470	0
116	20240404	190800	100370	13470	13470	13470	13470	0
117	20240404	190700	100370	13470	13470	13470	13470	0
118	20240404	190600	100370	13470	13470	13470	13470	0
119	20240404	190500	100370	13470	13470	13470	13470	0
120	20240404	190400	100370	13470	13470	13470	13470	0
121	20240404	190300	100370	13470	13470	13470	13470	0
122	20240404	190200	100370	13470	13470	13470	13470	1
123	20240404	190100	100370	13470	13470	13470	13470	0
124	20240404	190000	100370	13470	13470	13470	13470	0
125	20240404	185900	100370	13470	13470	13470	13470	0
126	20240404	185800	100370	13470	13470	13470	13470	0
127	20240404	185700	100370	13470	13470	13470	13470	0
128	20240404	185600	100370	13470	13470	13470	13470	0
129	20240404	185500	100370	13470	13470	13470	13470	0
130	20240404	185400	100370	13470	13470	13470	13470	0
131	20240404	185300	100370	13470	13470	13470	13470	0
132	20240404	185200	100370	13470	13470	13470	13470	0
133	20240404	185100	100370	13470	13470	13470	13470	0
134	20240404	185000	100370	13470	13470	13470	13470	0
135	20240404	184900	100370	13470	13470	13470	13470	0
136	20240404	184800	100370	13470	13470	13470	13470	0
137	20240404	184700	100370	13470	13470	13470	13470	0
138	20240404	184600	100370	13470	13470	13470	13470	0
139	20240404	184500	100370	13470	13470	13470	13470	0
140	20240404	184400	100370	13470	13470	13470	13470	0
141	20240404	184300	100370	13470	13470	13470	13470	0
142	20240404	184200	100370	13470	13470	13470	13470	0
143	20240404	184100	100370	13470	13470	13470	13470	0
144	20240404	184000	100370	13470	13470	13470	13470	0
145	20240404	183900	100370	13470	13470	13470	13470	0
146	20240404	183800	100370	13470	13470	13470	13470	0
147	20240404	183700	100370	13470	13470	13470	13470	0
148	20240404	183600	100370	13470	13470	13470	13470	0
149	20240404	183500	100370	13470	13470	13470	13470	0
150	20240404	183400	100370	13470	13470	13470	13470	0
151	20240404	183300	100370	13470	13470	13470	13470	0
152	20240404	183200	100370	13470	13470	13470	13470	1
153	20240404	183100	100370	13470	13470	13470	13470	0
154	20240404	183000	100370	13470	13470	13470	13470	0
155	20240404	182900	100370	13470	13470	13470	13470	0
156	20240404	182800	100370	13470	13470	13470	13470	0
157	20240404	182700	100370	13470	13470	13470	13470	0
158	20240404	182600	100370	13470	13470	13470	13470	0
159	20240404	182500	100370	13470	13470	13470	13470	0
160	20240404	182400	100370	13470	13470	13470	13470	0
161	20240404	182300	100370	13470	13470	13470	13470	0
162	20240404	182200	100370	13470	13470	13470	13470	0
163	20240404	182100	100370	13470	13470	13470	13470	0
164	20240404	182000	100370	13470	13470	13470	13470	0
165	20240404	181900	100370	13470	13470	13470	13470	0
166	20240404	181800	100370	13470	13470	13470	13470	0
167	20240404	181700	100370	13470	13470	13470	13470	0
168	20240404	181600	100370	13470	13470	13470	13470	0
169	20240404	181500	100370	13470	13470	13470	13470	0
170	20240404	181400	100370	13470	13470	13470	13470	0
171	20240404	181300	100370	13470	13470	13470	13470	0
172	20240404	181200	100370	13470	13470	13470	13470	0
173	20240404	181100	100370	13470	13470	13470	13470	0
174	20240404	181000	100370	13470	13470	13470	13470	0
175	20240404	180900	100370	13470	13470	13470	13470	0
176	20240404	180800	100370	13470	13470	13470	13470	0
177	20240404	180700	100370	13470	13470	13470	13470	0
178	20240404	180600	100370	13470	13470	13470	13470	0
179	20240404	180500	100370	13470	13470	13470	13470	0
180	20240404	180400	100370	13470	13470	13470	13470	0
181	20240404	180300	100370	13470	13470	13470	13470	0
182	20240404	180200	100370	13470	13470	13470	13470	1
183	20240404	180100	100370	13470	13470	13470	13470	0
184	20240404	180000	100370	13470	13470	13470	13470	0
185	20240404	175900	100370	13470	13470	13470	13470	0
186	20240404	175800	100370	13470	13470	13470	13470	0
187	20240404	175700	100370	13470	13470	13470	13470	0
188	20240404	175600	100370	13470	13470	13470	13470	0
189	20240404	175500	100370	13470	13470	13470	13470	0
190	20240404	175400	100370	13470	13470	13470	13470	0
191	20240404	175300	100370	13470	13470	13470	13470	0
192	20240404	175200	100370	13470	13470	13470	13470	0
193	20240404	175100	100370	13470	13470	13470	13470	0
194	20240404	175000	100370	13470	13470	13470	13470	0
195	20240404	174900	100370	13470	13470	13470	13470	0
196	20240404	174800	100370	13470	13470	13470	13470	0
197	20240404	174700	100370	13470	13470	13470	13470	0
198	20240404	174600	100370	13470	13470	13470	13470	0
199	20240404	174500	100370	13470	13470	13470	13470	0
200	20240404	174400	100370	13470	13470	13470	13470	0
201	20240404	174300	100370	13470	13470	13470	13470	0
202	20240404	174200	100370	13470	13470	13470	13470	0
203	20240404	174100	100370	13470	13470	13470	13470	0
204	20240404	174000	100370	13470	13470	13470	13470	0
205	20240404	173900	100370	13470	13470	13470	13470	0
206	20240404	173800	100370	13470	13470	13470	13470	0
207	20240404	173700	100370	13470	13470	13470	13470	0
208	20240404	173600	100370	13470	13470	13470	13470	0
209	20240404	173500	100370	13470	13470	13470	13470	0
210	20240404	173400	100370	13470	13470	13470	13470	0
211	20240404	173300	100370	13470	13470	13470	13470	0
212	20240404	173200	100370	13470	13470	13470	13470	1
213	20240404	173100	100370	13470	13470	13470	13470	0
214	20240404	173000	100370	13470	13470	13470	13470	0
215	20240404	172900	100370	13470	13470	13470	13470	0
216	20240404	172800	100370	13470	13470	13470	13470	0
217	20240404	172700	100370	13470	13470	13470	13470	0
218	20240404	172600	100370	13470	13470	13470	13470	0
219	20240404	172500	100370	13470	13470	13470	13470	0
220	20240404	172400	100370	13470	13470	13470	13470	0
221	20240404	172300	100370	13470	13470	13470	13470	0
222	20240404	172200	100370	13470	13470	13470	13470	0
223	20240404	172100	100370	13470	13470	13470	13470	0
224	20240404	172000	100370	13470	13470	13470	13470	0
225	20240404	171900	100370	13470	13470	13470	13470	0
226	20240404	171800	100370	13470	13470	13470	13470	0
227	20240404	171700	100370	13470	13470	13470	13470	0
228	20240404	171600	100370	13470	13470	13470	13470	0
229	20240404	171500	100370	13470	13470	13470	13470	0
230	20240404	171400	100370	13470	13470	13470	13470	0
231	20240404	171300	100370	13470	13470	13470	13470	0
232	20240404	171200	100370	13470	13470	13470	13470	0
233	20240404	171100	100370	13470	13470	13470	13470	0
234	20240404	171000	100370	13470	13470	13470	13470	0
235	20240404	170900	100370	13470	13470	13470	13470	0
236	20240404	170800	100370	13470	13470	13470	13470	0
237	20240404	170700	100370	13470	13470	13470	13470	0
238	20240404	170600	100370	13470	13470	13470	13470	0
239	20240404	170500	100370	13470	13470	13470	13470	0
240	20240404	170400	100370	13470	13470	13470	13470	0
241	20240404	170300	100370	13470	13470	13470	13470	0
242	20240404	170200	100370	13470	13470	13470	13470	1
243	20240404	170100	100370	13470	13470	13470	13470	0
244	20240404	170000	100370	13470	13470	13470	13470	0
245	20240404	165900	100370	13470	13470	13470	13470	0
246	20240404	165800	100370	13470	13470	13470	13470	0
247	20240404	165700	100370	13470	13470	13470	13470	0
248	20240404	165600	100370	13470	13470	13470	13470	0
249	20240404	165500	100370	13470	13470	13470	13470	0
250	20240404	165400	100370	13470	13470	13470	13470	0
251	20240404	165300	100370	13470	13470	13470	13470	0
252	20240404	165200	100370	13470	13470	13470	13470	0
253	20240404	165100	100370	13470	13470	13470	13470	0
254	20240404	165000	100370	13470	13470	13470	13470	0
255	20240404	164900	100370	13470	13470	13470	13470	0
256	20240404	164800	100370	13470	13470	13470	13470	0
257	20240404	164700	100370	13470	13470	13470	13470	0
258	20240404	164600	100370	13470	13470	13470	13470	0
259	20240404	164500	100370	13470	13470	13470	13470	0
260	20240404	164400	100370	13470	13470	13470	13470	0
261	20240404	164300	100370	13470	13470	13470	13470	0
262	20240404	164200	100370	13470	13470	13470	13470	0
263	20240404	164100	100370	13470	13470	13470	13470	0
264	20240404	164000	100370	13470	13470	13470	13470	0
265	20240404	163900	100370	13470	13470	13470	13470	0
266	20240404	163800	100370	13470	13470	13470	13470	0
267	20240404	163700	100370	13470	13470	13470	13470	0
268	20240404	163600	100370	13470	13470	13470	13470	0
269	20240404	163500	100370	13470	13470	13470	13470	0
270	20240404	163400	100370	13470	13470	13470	13470	0
271	20240404	163300	100370	13470	13470	13470	13470	0
272	20240404	163200	100370	13470	13470	13470	13470	1
273	20240404	163100	100370	13470	13470	13470	13470	0
274	20240404	163000	100370	13470	13470	13470	13470	0
275	20240404	162900	100370	13470	13470	13470	13470	0
276	20240404	162800	100370	13470	13470	13470	13470	0
277	20240404	162700	100370	13470	13470	13470	13470	0
278	20240404	162600	100370	13470	13470	13470	13470	0
279	20240404	162500	100370	13470	13470	13470	13470	0
280	20240404	162400	100370	13470	13470	13470	13470	0
281	20240404	162300	100370	13470	13470	13470	13470	0
282	20240404	162200	100370	13470	13470	13470	13470	0
283	20240404	162100	100370	13470	13470	13470	13470	0
284	20240404	162000	100370	13470	13470	13470	13470	0
285	20240404	161900	100370	13470	13470	13470	13470	0
286	20240404	161800	100370	13470	13470	13470	13470	0
287	20240404	161700	100370	13470	13470	13470	13470	0
288	20240404	161600	100370	13470	13470	13470	13470	0
289	20240404	161500	100370	13470	13470	13470	13470	0
290	20240404	161400	100370	13470	13470	13470	13470	0
291	20240404	161300	100370	13470	13470	13470	13470	0
292	20240404	161200	100370	13470	13470	13470	13470	0
293	20240404	161100	100370	13470	13470	13470	13470	0
294	20240404	161000	100370	13470	13470	13470	13470	0
295	20240404	160900	100370	13470	13470	13470	13470	0
296	20240404	160800	100370	13470	13470	13470	13470	0
297	20240404	160700	100370	13470	13470	13470	13470	0
298	20240404	160600	100370	13470	13470	13470	13470	0
299	20240404	160500	100370	13470	13470	13470	13470	0
300	20240404	160400	100370	13470	13470	13470	13470	0
301	20240404	160300	100370	13470	13470	13470	13470	0
302	20240404	160200	100370	13470	13470	13470	13470	1
303	20240404	160100	100370	13470	13470	13470	13470	0
304	20240404	160000	100370	13470	13470	13470	13470	0
305	20240404	155900	100370	13470	13470	13470	13470	0
306	20240404	155800	100370	13470	13470	13470	13470	0
307	20240404	155700	100370	13470	13470	13470	13470	0
308	20240404	155600	100370	13470	13470	13470	13470	0
309	20240404	155500	100370	13470	13470	13470	13470	0
310	20240404	155400	100370	13470	13470	13470	13470	0
311	20240404	155300	100370	13470	13470	13470	13470	0
312	20240404	155200	100370	13470	13470	13470	13470	0
313	20240404	155100	100370	13470	13470	13470	13470	0
314	20240404	155000	100370	13470	13470	13470	13470	0
315	20240404	154900	100370	13470	13470	13470	13470	0
316	20240404	154800	100370	13470	13470	13470	13470	0
317	20240404	154700	100370	13470	13470	13470	13470	0
318	20240404	154600	100370	13470	13470	13470	13470	0
319	20240404	154500	100370	13470	13470	13470	13470	0
320	20240404	154400	100370	13470	13470	13470	13470	0
321	20240404	154300	100370	13470	13470	13470	13470	0
322	20240404	154200	100370	13470	13470	13470	13470	0
323	20240404	154100	100370	13470	13470	13470	13470	0
324	20240404	154000	100370	13470	13470	13470	13470	0
325	20240404	153900	100370	13470	13470	13470	13470	0
326	20240404	153800	100370	13470	13470	13470	13470	0
327	20240404	153700	100370	13470	13470	13470	13470	0
328	20240404	153600	100370	13470	13470	13470	13470	0
329	20240404	153500	100370	13470	13470	13470	13470	0
330	20240404	153400	100370	13470	13470	13470	13470	0
331	20240404	153300	100370	13470	13470	13470	13470	0
332	20240404	153200	100370	13470	13470	13470	13470	1
333	20240404	153100	100370	13470	13470	13470	13470	0
334	20240404	153000	100370	13470	13470	13470	13470	1
335	20240404	152900	86900	12500	12500	12500	12500	0
336	20240404	152800	86900	12500	12500	12500	12500	0
337	20240404	152700	86900	12500	12500	12500	12500	0
338	20240404	152600	86900	12500	12500	12500	12500	0
339	20240404	152500	86900	12500	12500	12500	12500	0
340	20240404	152400	86900	12500	12500	12500	12500	0
341	20240404	152300	86900	12500	12500	12500	12500	0
342	20240404	152200	86900	12500	12500	12500	12500	0
343	20240404	152100	86900	12500	12500	12500	12500	0
344	20240404	152000	86900	12500	12500	12500	12500	0
345	20240404	151900	86900	12500	12400	12500	12400	7
346	20240404	151800	0	12400	12400	12400	12400	0
347	20240404	151700	0	12400	12400	12400	12400	0
348	20240404	151600	0	12400	12400	12400	12400	0
349	20240404	151500	0	12400	12400	12400	12400	0
350	20240404	151400	0	12400	12400	12400	12400	0
351	20240404	151300	0	12400	12400	12400	12400	0
352	20240404	151200	0	12400	12400	12400	12400	0
353	20240404	151100	0	12400	12400	12400	12400	0
354	20240404	151000	0	12400	12400	12400	12400	0
355	20240404	150900	0	12400	12400	12400	12400	0
356	20240404	150800	0	12400	12400	12400	12400	0
357	20240404	150700	0	12400	12400	12400	12400	0
358	20240404	150600	0	12400	12400	12400	12400	0
359	20240404	150500	0	12400	12400	12400	12400	0
360	20240404	150400	0	12400	12400	12400	12400	0
361	20240404	150300	0	12400	12400	12400	12400	0
362	20240404	150200	0	12400	12400	12400	12400	0
363	20240404	150100	0	12400	12400	12400	12400	0
364	20240404	150000	0	12400	12400	12400	12400	0
365	20240404	145900	0	12400	12400	12400	12400	0
366	20240404	145800	0	12400	12400	12400	12400	0
367	20240404	145700	0	12400	12400	12400	12400	0
368	20240404	145600	0	12400	12400	12400	12400	0
369	20240404	145500	0	12400	12400	12400	12400	0
370	20240404	145400	0	12400	12400	12400	12400	0
371	20240404	145300	0	12400	12400	12400	12400	0
372	20240404	145200	0	12400	12400	12400	12400	0
373	20240404	145100	0	12400	12400	12400	12400	0
374	20240404	145000	0	12400	12400	12400	12400	0
375	20240404	144900	0	12400	12400	12400	12400	0
376	20240404	144800	0	12400	12400	12400	12400	0
377	20240404	144700	0	12400	12400	12400	12400	0
378	20240404	144600	0	12400	12400	12400	12400	0
379	20240404	144500	0	12400	12400	12400	12400	0
380	20240404	144400	0	12400	12400	12400	12400	0
381	20240404	144300	0	12400	12400	12400	12400	0
382	20240404	144200	0	12400	12400	12400	12400	0
383	20240404	144100	0	12400	12400	12400	12400	0
384	20240404	144000	0	12400	12400	12400	12400	0
385	20240404	143900	0	12400	12400	12400	12400	0
386	20240404	143800	0	12400	12400	12400	12400	0
387	20240404	143700	0	12400	12400	12400	12400	0
388	20240404	143600	0	12400	12400	12400	12400	0
389	20240404	143500	0	12400	12400	12400	12400	0
390	20240404	143400	0	12400	12400	12400	12400	0
391	20240404	143300	0	12400	12400	12400	12400	0
392	20240404	143200	0	12400	12400	12400	12400	0
393	20240404	143100	0	12400	12400	12400	12400	0
394	20240404	143000	0	12400	12400	12400	12400	0
395	20240404	142900	0	12400	12400	12400	12400	0
396	20240404	142800	0	12400	12400	12400	12400	0
397	20240404	142700	0	12400	12400	12400	12400	0
398	20240404	142600	0	12400	12400	12400	12400	0
399	20240404	142500	0	12400	12400	12400	12400	0
400	20240404	142400	0	12400	12400	12400	12400	0
401	20240404	142300	0	12400	12400	12400	12400	0
402	20240404	142200	0	12400	12400	12400	12400	0
403	20240404	142100	0	12400	12400	12400	12400	0
404	20240404	142000	0	12400	12400	12400	12400	0
405	20240404	141900	0	12400	12400	12400	12400	0
406	20240404	141800	0	12400	12400	12400	12400	0
407	20240404	141700	0	12400	12400	12400	12400	0
408	20240404	141600	0	12400	12400	12400	12400	0
409	20240404	141500	0	12400	12400	12400	12400	0
410	20240404	141400	0	12400	12400	12400	12400	0
411	20240404	141300	0	12400	12400	12400	12400	0
412	20240404	141200	0	12400	12400	12400	12400	0
413	20240404	141100	0	12400	12400	12400	12400	0
414	20240404	141000	0	12400	12400	12400	12400	0
415	20240404	140900	0	12400	12400	12400	12400	0
416	20240404	140800	0	12400	12400	12400	12400	0
417	20240404	140700	0	12400	12400	12400	12400	0
418	20240404	140600	0	12400	12400	12400	12400	0
419	20240404	140500	0	12400	12400	12400	12400	0
420	20240404	140400	0	12400	12400	12400	12400	0
421	20240404	140300	0	12400	12400	12400	12400	0
422	20240404	140200	0	12400	12400	12400	12400	0
423	20240404	140100	0	12400	12400	12400	12400	0
424	20240404	140000	0	12400	12400	12400	12400	0
425	20240404	135900	0	12400	12400	12400	12400	0
426	20240404	135800	0	12400	12400	12400	12400	0
427	20240404	135700	0	12400	12400	12400	12400	0
428	20240404	135600	0	12400	12400	12400	12400	0
429	20240404	135500	0	12400	12400	12400	12400	0
430	20240404	135400	0	12400	12400	12400	12400	0
431	20240404	135300	0	12400	12400	12400	12400	0
432	20240404	135200	0	12400	12400	12400	12400	0
433	20240404	135100	0	12400	12400	12400	12400	0
434	20240404	135000	0	12400	12400	12400	12400	0
435	20240404	134900	0	12400	12400	12400	12400	0
436	20240404	134800	0	12400	12400	12400	12400	0
437	20240404	134700	0	12400	12400	12400	12400	0
438	20240404	134600	0	12400	12400	12400	12400	0
439	20240404	134500	0	12400	12400	12400	12400	0
440	20240404	134400	0	12400	12400	12400	12400	0
441	20240404	134300	0	12400	12400	12400	12400	0
442	20240404	134200	0	12400	12400	12400	12400	0
443	20240404	134100	0	12400	12400	12400	12400	0
444	20240404	134000	0	12400	12400	12400	12400	0
445	20240404	133900	0	12400	12400	12400	12400	0
446	20240404	133800	0	12400	12400	12400	12400	0
447	20240404	133700	0	12400	12400	12400	12400	0
448	20240404	133600	0	12400	12400	12400	12400	0
449	20240404	133500	0	12400	12400	12400	12400	0
450	20240404	133400	0	12400	12400	12400	12400	0
451	20240404	133300	0	12400	12400	12400	12400	0
452	20240404	133200	0	12400	12400	12400	12400	0
453	20240404	133100	0	12400	12400	12400	12400	0
454	20240404	133000	0	12400	12400	12400	12400	0
455	20240404	132900	0	12400	12400	12400	12400	0
456	20240404	132800	0	12400	12400	12400	12400	0
457	20240404	132700	0	12400	12400	12400	12400	0
458	20240404	132600	0	12400	12400	12400	12400	0
459	20240404	132500	0	12400	12400	12400	12400	0
460	20240404	132400	0	12400	12400	12400	12400	0
461	20240404	132300	0	12400	12400	12400	12400	0
462	20240404	132200	0	12400	12400	12400	12400	0
463	20240404	132100	0	12400	12400	12400	12400	0
464	20240404	132000	0	12400	12400	12400	12400	0
465	20240404	131900	0	12400	12400	12400	12400	0
466	20240404	131800	0	12400	12400	12400	12400	0
467	20240404	131700	0	12400	12400	12400	12400	0
468	20240404	131600	0	12400	12400	12400	12400	0
469	20240404	131500	0	12400	12400	12400	12400	0
470	20240404	131400	0	12400	12400	12400	12400	0
471	20240404	131300	0	12400	12400	12400	12400	0
472	20240404	131200	0	12400	12400	12400	12400	0
473	20240404	131100	0	12400	12400	12400	12400	0
474	20240404	131000	0	12400	12400	12400	12400	0
475	20240404	130900	0	12400	12400	12400	12400	0
476	20240404	130800	0	12400	12400	12400	12400	0
477	20240404	130700	0	12400	12400	12400	12400	0
478	20240404	130600	0	12400	12400	12400	12400	0
479	20240404	130500	0	12400	12400	12400	12400	0
480	20240404	130400	0	12400	12400	12400	12400	0
481	20240404	130300	0	12400	12400	12400	12400	0
482	20240404	130200	0	12400	12400	12400	12400	0
483	20240404	130100	0	12400	12400	12400	12400	0
484	20240404	130000	0	12400	12400	12400	12400	0
485	20240404	125900	0	12400	12400	12400	12400	0
486	20240404	125800	0	12400	12400	12400	12400	0
487	20240404	125700	0	12400	12400	12400	12400	0
488	20240404	125600	0	12400	12400	12400	12400	0
489	20240404	125500	0	12400	12400	12400	12400	0
490	20240404	125400	0	12400	12400	12400	12400	0
491	20240404	125300	0	12400	12400	12400	12400	0
492	20240404	125200	0	12400	12400	12400	12400	0
493	20240404	125100	0	12400	12400	12400	12400	0
494	20240404	125000	0	12400	12400	12400	12400	0
495	20240404	124900	0	12400	12400	12400	12400	0
496	20240404	124800	0	12400	12400	12400	12400	0
497	20240404	124700	0	12400	12400	12400	12400	0
498	20240404	124600	0	12400	12400	12400	12400	0
499	20240404	124500	0	12400	12400	12400	12400	0
500	20240404	124400	0	12400	12400	12400	12400	0
501	20240404	124300	0	12400	12400	12400	12400	0
502	20240404	124200	0	12400	12400	12400	12400	0
503	20240404	124100	0	12400	12400	12400	12400	0
504	20240404	124000	0	12400	12400	12400	12400	0
505	20240404	123900	0	12400	12400	12400	12400	0
506	20240404	123800	0	12400	12400	12400	12400	0
507	20240404	123700	0	12400	12400	12400	12400	0
508	20240404	123600	0	12400	12400	12400	12400	0
509	20240404	123500	0	12400	12400	12400	12400	0
510	20240404	123400	0	12400	12400	12400	12400	0
511	20240404	123300	0	12400	12400	12400	12400	0
512	20240404	123200	0	12400	12400	12400	12400	0
513	20240404	123100	0	12400	12400	12400	12400	0
514	20240404	123000	0	12400	12400	12400	12400	0
515	20240404	122900	0	12400	12400	12400	12400	0
516	20240404	122800	0	12400	12400	12400	12400	0
517	20240404	122700	0	12400	12400	12400	12400	0
518	20240404	122600	0	12400	12400	12400	12400	0
519	20240404	122500	0	12400	12400	12400	12400	0
520	20240404	122400	0	12400	12400	12400	12400	0
521	20240404	122300	0	12400	12400	12400	12400	0
522	20240404	122200	0	12400	12400	12400	12400	0
523	20240404	122100	0	12400	12400	12400	12400	0
524	20240404	122000	0	12400	12400	12400	12400	0
525	20240404	121900	0	12400	12400	12400	12400	0
526	20240404	121800	0	12400	12400	12400	12400	0
527	20240404	121700	0	12400	12400	12400	12400	0
528	20240404	121600	0	12400	12400	12400	12400	0
529	20240404	121500	0	12400	12400	12400	12400	0
530	20240404	121400	0	12400	12400	12400	12400	0
531	20240404	121300	0	12400	12400	12400	12400	0
532	20240404	121200	0	12400	12400	12400	12400	0
533	20240404	121100	0	12400	12400	12400	12400	0
534	20240404	121000	0	12400	12400	12400	12400	0
535	20240404	120900	0	12400	12400	12400	12400	0
536	20240404	120800	0	12400	12400	12400	12400	0
537	20240404	120700	0	12400	12400	12400	12400	0
538	20240404	120600	0	12400	12400	12400	12400	0
539	20240404	120500	0	12400	12400	12400	12400	0
540	20240404	120400	0	12400	12400	12400	12400	0
541	20240404	120300	0	12400	12400	12400	12400	0
542	20240404	120200	0	12400	12400	12400	12400	0
543	20240404	120100	0	12400	12400	12400	12400	0
544	20240404	120000	0	12400	12400	12400	12400	0
545	20240404	115900	0	12400	12400	12400	12400	0
546	20240404	115800	0	12400	12400	12400	12400	0
547	20240404	115700	0	12400	12400	12400	12400	0
548	20240404	115600	0	12400	12400	12400	12400	0
549	20240404	115500	0	12400	12400	12400	12400	0
550	20240404	115400	0	12400	12400	12400	12400	0
551	20240404	115300	0	12400	12400	12400	12400	0
552	20240404	115200	0	12400	12400	12400	12400	0
553	20240404	115100	0	12400	12400	12400	12400	0
554	20240404	115000	0	12400	12400	12400	12400	0
555	20240404	114900	0	12400	12400	12400	12400	0
556	20240404	114800	0	12400	12400	12400	12400	0
557	20240404	114700	0	12400	12400	12400	12400	0
558	20240404	114600	0	12400	12400	12400	12400	0
559	20240404	114500	0	12400	12400	12400	12400	0
560	20240404	114400	0	12400	12400	12400	12400	0
561	20240404	114300	0	12400	12400	12400	12400	0
562	20240404	114200	0	12400	12400	12400	12400	0
563	20240404	114100	0	12400	12400	12400	12400	0
564	20240404	114000	0	12400	12400	12400	12400	0
565	20240404	113900	0	12400	12400	12400	12400	0
566	20240404	113800	0	12400	12400	12400	12400	0
567	20240404	113700	0	12400	12400	12400	12400	0
568	20240404	113600	0	12400	12400	12400	12400	0
569	20240404	113500	0	12400	12400	12400	12400	0
570	20240404	113400	0	12400	12400	12400	12400	0
571	20240404	113300	0	12400	12400	12400	12400	0
572	20240404	113200	0	12400	12400	12400	12400	0
573	20240404	113100	0	12400	12400	12400	12400	0
574	20240404	113000	0	12400	12400	12400	12400	0
575	20240404	112900	0	12400	12400	12400	12400	0
576	20240404	112800	0	12400	12400	12400	12400	0
577	20240404	112700	0	12400	12400	12400	12400	0
578	20240404	112600	0	12400	12400	12400	12400	0
579	20240404	112500	0	12400	12400	12400	12400	0
580	20240404	112400	0	12400	12400	12400	12400	0
581	20240404	112300	0	12400	12400	12400	12400	0
582	20240404	112200	0	12400	12400	12400	12400	0
583	20240404	112100	0	12400	12400	12400	12400	0
584	20240404	112000	0	12400	12400	12400	12400	0
585	20240404	111900	0	12400	12400	12400	12400	0
586	20240404	111800	0	12400	12400	12400	12400	0
587	20240404	111700	0	12400	12400	12400	12400	0
588	20240404	111600	0	12400	12400	12400	12400	0
589	20240404	111500	0	12400	12400	12400	12400	0
590	20240404	111400	0	12400	12400	12400	12400	0
591	20240404	111300	0	12400	12400	12400	12400	0
592	20240404	111200	0	12400	12400	12400	12400	0
593	20240404	111100	0	12400	12400	12400	12400	0
594	20240404	111000	0	12400	12400	12400	12400	0
595	20240404	110900	0	12400	12400	12400	12400	0
596	20240404	110800	0	12400	12400	12400	12400	0
597	20240404	110700	0	12400	12400	12400	12400	0
598	20240404	110600	0	12400	12400	12400	12400	0
599	20240404	110500	0	12400	12400	12400	12400	0
600	20240404	110400	0	12400	12400	12400	12400	0
601	20240404	110300	0	12400	12400	12400	12400	0
602	20240404	110200	0	12400	12400	12400	12400	0
603	20240404	110100	0	12400	12400	12400	12400	0
604	20240404	110000	0	12400	12400	12400	12400	0
605	20240404	105900	0	12400	12400	12400	12400	0
606	20240404	105800	0	12400	12400	12400	12400	0
607	20240404	105700	0	12400	12400	12400	12400	0
608	20240404	105600	0	12400	12400	12400	12400	0
609	20240404	105500	0	12400	12400	12400	12400	0
610	20240404	105400	0	12400	12400	12400	12400	0
611	20240404	105300	0	12400	12400	12400	12400	0
612	20240404	105200	0	12400	12400	12400	12400	0
613	20240404	105100	0	12400	12400	12400	12400	0
614	20240404	105000	0	12400	12400	12400	12400	0
615	20240404	104900	0	12400	12400	12400	12400	0
616	20240404	104800	0	12400	12400	12400	12400	0
617	20240404	104700	0	12400	12400	12400	12400	0
618	20240404	104600	0	12400	12400	12400	12400	0
619	20240404	104500	0	12400	12400	12400	12400	0
620	20240404	104400	0	12400	12400	12400	12400	0
621	20240404	104300	0	12400	12400	12400	12400	0
622	20240404	104200	0	12400	12400	12400	12400	0
623	20240404	104100	0	12400	12400	12400	12400	0
624	20240404	104000	0	12400	12400	12400	12400	0
625	20240404	103900	0	12400	12400	12400	12400	0
626	20240404	103800	0	12400	12400	12400	12400	0
627	20240404	103700	0	12400	12400	12400	12400	0
628	20240404	103600	0	12400	12400	12400	12400	0
629	20240404	103500	0	12400	12400	12400	12400	0
630	20240404	103400	0	12400	12400	12400	12400	0
631	20240404	103300	0	12400	12400	12400	12400	0
632	20240404	103200	0	12400	12400	12400	12400	0
633	20240404	103100	0	12400	12400	12400	12400	0
634	20240404	103000	0	12400	12400	12400	12400	0
635	20240404	102900	0	12400	12400	12400	12400	0
636	20240404	102800	0	12400	12400	12400	12400	0
637	20240404	102700	0	12400	12400	12400	12400	0
638	20240404	102600	0	12400	12400	12400	12400	0
639	20240404	102500	0	12400	12400	12400	12400	0
640	20240404	102400	0	12400	12400	12400	12400	0
641	20240404	102300	0	12400	12400	12400	12400	0
642	20240404	102200	0	12400	12400	12400	12400	0
643	20240404	102100	0	12400	12400	12400	12400	0
644	20240404	102000	0	12400	12400	12400	12400	0
645	20240404	101900	0	12400	12400	12400	12400	0
646	20240404	101800	0	12400	12400	12400	12400	0
647	20240404	101700	0	12400	12400	12400	12400	0
648	20240404	101600	0	12400	12400	12400	12400	0
649	20240404	101500	0	12400	12400	12400	12400	0
650	20240404	101400	0	12400	12400	12400	12400	0
651	20240404	101300	0	12400	12400	12400	12400	0
652	20240404	101200	0	12400	12400	12400	12400	0
653	20240404	101100	0	12400	12400	12400	12400	0
654	20240404	101000	0	12400	12400	12400	12400	0
655	20240404	100900	0	12400	12400	12400	12400	0
656	20240404	100800	0	12400	12400	12400	12400	0
657	20240404	100700	0	12400	12400	12400	12400	0
658	20240404	100600	0	12400	12400	12400	12400	0
659	20240404	100500	0	12400	12400	12400	12400	0
660	20240404	100400	0	12400	12400	12400	12400	0
661	20240404	100300	0	12400	12400	12400	12400	0
662	20240404	100200	0	12400	12400	12400	12400	0
663	20240404	100100	0	12400	12400	12400	12400	0
664	20240404	100000	0	12400	12400	12400	12400	0
665	20240404	095900	0	12400	12400	12400	12400	0
666	20240404	095800	0	12400	12400	12400	12400	0
667	20240404	095700	0	12400	12400	12400	12400	0
668	20240404	095600	0	12400	12400	12400	12400	0
669	20240404	095500	0	12400	12400	12400	12400	0
670	20240404	095400	0	12400	12400	12400	12400	0
671	20240404	095300	0	12400	12400	12400	12400	0
672	20240404	095200	0	12400	12400	12400	12400	0
673	20240404	095100	0	12400	12400	12400	12400	0
674	20240404	095000	0	12400	12400	12400	12400	0
675	20240404	094900	0	12400	12400	12400	12400	0
676	20240404	094800	0	12400	12400	12400	12400	0
677	20240404	094700	0	12400	12400	12400	12400	0
678	20240404	094600	0	12400	12400	12400	12400	0
679	20240404	094500	0	12400	12400	12400	12400	0
680	20240404	094400	0	12400	12400	12400	12400	0
681	20240404	094300	0	12400	12400	12400	12400	0
682	20240404	094200	0	12400	12400	12400	12400	0
683	20240404	094100	0	12400	12400	12400	12400	0
684	20240404	094000	0	12400	12400	12400	12400	0
685	20240404	093900	0	12400	12400	12400	12400	0
686	20240404	093800	0	12400	12400	12400	12400	0
687	20240404	093700	0	12400	12400	12400	12400	0
688	20240404	093600	0	12400	12400	12400	12400	0
689	20240404	093500	0	12400	12400	12400	12400	0
690	20240404	093400	0	12400	12400	12400	12400	0
691	20240404	093300	0	12400	12400	12400	12400	0
692	20240404	093200	0	12400	12400	12400	12400	0
693	20240404	093100	0	12400	12400	12400	12400	0
694	20240404	093000	0	12400	12400	12400	12400	0
695	20240404	092900	0	12400	12400	12400	12400	0
696	20240404	092800	0	12400	12400	12400	12400	0
697	20240404	092700	0	12400	12400	12400	12400	0
698	20240404	092600	0	12400	12400	12400	12400	0
699	20240404	092500	0	12400	12400	12400	12400	0
700	20240404	092400	0	12400	12400	12400	12400	0
701	20240404	092300	0	12400	12400	12400	12400	0
702	20240404	092200	0	12400	12400	12400	12400	0
703	20240404	092100	0	12400	12400	12400	12400	0
704	20240404	092000	0	12400	12400	12400	12400	0
705	20240404	091900	0	12400	12400	12400	12400	0
706	20240404	091800	0	12400	12400	12400	12400	0
707	20240404	091700	0	12400	12400	12400	12400	0
708	20240404	091600	0	12400	12400	12400	12400	0
709	20240404	091500	0	12400	12400	12400	12400	0
710	20240404	091400	0	12400	12400	12400	12400	0
711	20240404	091300	0	12400	12400	12400	12400	0
712	20240404	091200	0	12400	12400	12400	12400	0
713	20240404	091100	0	12400	12400	12400	12400	0
714	20240404	091000	0	12400	12400	12400	12400	0
715	20240404	090900	0	12400	12400	12400	12400	0
716	20240404	090800	0	12400	12400	12400	12400	0
717	20240404	090700	0	12400	12400	12400	12400	0
718	20240404	090600	0	12400	12400	12400	12400	0
719	20240404	090500	0	12400	12400	12400	12400	0
720	20240404	090400	0	12400	12400	12400	12400	0
721	20240404	090300	0	12400	12400	12400	12400	0
722	20240404	090200	0	12400	12400	12400	12400	0
723	20240404	090100	0	12400	12400	12400	12400	0
724	20240404	090000	0	12400	12400	12400	12400	0