KissMeData/103660/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195300	482899	1599	1599	1599	1599	1
3	20240412	195200	482899	1599	1599	1599	1599	0
4	20240412	195100	482899	1599	1599	1599	1599	0
5	20240412	195000	482899	1599	1599	1599	1599	0
6	20240412	194900	482899	1599	1599	1599	1599	0
7	20240412	194800	482899	1599	1599	1599	1599	0
8	20240412	194700	482899	1599	1599	1599	1599	0
9	20240412	194600	482899	1599	1599	1599	1599	0
10	20240412	194500	482899	1599	1599	1599	1599	0
11	20240412	194400	482899	1599	1599	1599	1599	0
12	20240412	194300	482899	1599	1599	1599	1599	0
13	20240412	194200	482899	1599	1599	1599	1599	0
14	20240412	194100	482899	1599	1599	1599	1599	0
15	20240412	194000	482899	1599	1599	1599	1599	0
16	20240412	193900	482899	1599	1599	1599	1599	0
17	20240412	193800	482899	1599	1599	1599	1599	0
18	20240412	193700	482899	1599	1599	1599	1599	0
19	20240412	193600	482899	1599	1599	1599	1599	0
20	20240412	193500	482899	1599	1599	1599	1599	0
21	20240412	193400	482899	1599	1599	1599	1599	0
22	20240412	193300	482899	1599	1599	1599	1599	0
23	20240412	193200	482899	1599	1599	1599	1599	0
24	20240412	193100	482899	1599	1599	1599	1599	0
25	20240412	193000	482899	1599	1599	1599	1599	0
26	20240412	192900	482899	1599	1599	1599	1599	0
27	20240412	192800	482899	1599	1599	1599	1599	0
28	20240412	192700	482899	1599	1599	1599	1599	0
29	20240412	192600	482899	1599	1599	1599	1599	0
30	20240412	192500	482899	1599	1599	1599	1599	0
31	20240412	192400	482899	1599	1599	1599	1599	0
32	20240412	192300	482899	1599	1599	1599	1599	1
33	20240412	192200	482899	1599	1599	1599	1599	0
34	20240412	192100	482899	1599	1599	1599	1599	0
35	20240412	192000	482899	1599	1599	1599	1599	0
36	20240412	191900	482899	1599	1599	1599	1599	0
37	20240412	191800	482899	1599	1599	1599	1599	0
38	20240412	191700	482899	1599	1599	1599	1599	0
39	20240412	191600	482899	1599	1599	1599	1599	0
40	20240412	191500	482899	1599	1599	1599	1599	0
41	20240412	191400	482899	1599	1599	1599	1599	0
42	20240412	191300	482899	1599	1599	1599	1599	0
43	20240412	191200	482899	1599	1599	1599	1599	0
44	20240412	191100	482899	1599	1599	1599	1599	0
45	20240412	191000	482899	1599	1599	1599	1599	0
46	20240412	190900	482899	1599	1599	1599	1599	0
47	20240412	190800	482899	1599	1599	1599	1599	0
48	20240412	190700	482899	1599	1599	1599	1599	0
49	20240412	190600	482899	1599	1599	1599	1599	0
50	20240412	190500	482899	1599	1599	1599	1599	0
51	20240412	190400	482899	1599	1599	1599	1599	0
52	20240412	190300	482899	1599	1599	1599	1599	0
53	20240412	190200	482899	1599	1599	1599	1599	0
54	20240412	190100	482899	1599	1599	1599	1599	0
55	20240412	190000	482899	1599	1599	1599	1599	0
56	20240412	185900	482899	1599	1599	1599	1599	0
57	20240412	185800	482899	1599	1599	1599	1599	0
58	20240412	185700	482899	1599	1599	1599	1599	0
59	20240412	185600	482899	1599	1599	1599	1599	0
60	20240412	185500	482899	1599	1599	1599	1599	0
61	20240412	185400	482899	1599	1599	1599	1599	0
62	20240412	185300	482899	1599	1599	1599	1599	1
63	20240412	185200	482899	1599	1599	1599	1599	0
64	20240412	185100	482899	1599	1599	1599	1599	0
65	20240412	185000	482899	1599	1599	1599	1599	0
66	20240412	184900	482899	1599	1599	1599	1599	0
67	20240412	184800	482899	1599	1599	1599	1599	0
68	20240412	184700	482899	1599	1599	1599	1599	0
69	20240412	184600	482899	1599	1599	1599	1599	0
70	20240412	184500	482899	1599	1599	1599	1599	0
71	20240412	184400	482899	1599	1599	1599	1599	0
72	20240412	184300	482899	1599	1599	1599	1599	0
73	20240412	184200	482899	1599	1599	1599	1599	0
74	20240412	184100	482899	1599	1599	1599	1599	0
75	20240412	184000	482899	1599	1599	1599	1599	0
76	20240412	183900	482899	1599	1599	1599	1599	0
77	20240412	183800	482899	1599	1599	1599	1599	0
78	20240412	183700	482899	1599	1599	1599	1599	0
79	20240412	183600	482899	1599	1599	1599	1599	0
80	20240412	183500	482899	1599	1599	1599	1599	0
81	20240412	183400	482899	1599	1599	1599	1599	0
82	20240412	183300	482899	1599	1599	1599	1599	0
83	20240412	183200	482899	1599	1599	1599	1599	0
84	20240412	183100	482899	1599	1599	1599	1599	0
85	20240412	183000	482899	1599	1599	1599	1599	0
86	20240412	182900	482899	1599	1599	1599	1599	0
87	20240412	182800	482899	1599	1599	1599	1599	0
88	20240412	182700	482899	1599	1599	1599	1599	0
89	20240412	182600	482899	1599	1599	1599	1599	0
90	20240412	182500	482899	1599	1599	1599	1599	0
91	20240412	182400	482899	1599	1599	1599	1599	0
92	20240412	182300	482899	1599	1599	1599	1599	1
93	20240412	182200	482899	1599	1599	1599	1599	0
94	20240412	182100	482899	1599	1599	1599	1599	0
95	20240412	182000	482899	1599	1599	1599	1599	0
96	20240412	181900	482899	1599	1599	1599	1599	0
97	20240412	181800	482899	1599	1599	1599	1599	0
98	20240412	181700	482899	1599	1599	1599	1599	0
99	20240412	181600	482899	1599	1599	1599	1599	0
100	20240412	181500	482899	1599	1599	1599	1599	0
101	20240412	181400	482899	1599	1599	1599	1599	0
102	20240412	181300	482899	1599	1599	1599	1599	0
103	20240412	181200	482899	1599	1599	1599	1599	0
104	20240412	181100	482899	1599	1599	1599	1599	0
105	20240412	181000	482899	1599	1599	1599	1599	0
106	20240412	180900	482899	1599	1599	1599	1599	0
107	20240412	180800	482899	1599	1599	1599	1599	0
108	20240412	180700	482899	1599	1599	1599	1599	0
109	20240412	180600	482899	1599	1599	1599	1599	0
110	20240412	180500	482899	1599	1599	1599	1599	0
111	20240412	180400	482899	1599	1599	1599	1599	0
112	20240412	180300	482899	1599	1599	1599	1599	0
113	20240412	180200	482899	1599	1599	1599	1599	0
114	20240412	180100	482899	1599	1599	1599	1599	0
115	20240412	180000	482899	1599	1599	1599	1599	0
116	20240412	175900	482899	1599	1599	1599	1599	0
117	20240412	175800	482899	1599	1599	1599	1599	0
118	20240412	175700	482899	1599	1599	1599	1599	0
119	20240412	175600	482899	1599	1599	1599	1599	0
120	20240412	175500	482899	1599	1599	1599	1599	0
121	20240412	175400	482899	1599	1599	1599	1599	0
122	20240412	175300	482899	1599	1599	1599	1599	1
123	20240412	175200	482899	1599	1599	1599	1599	0
124	20240412	175100	482899	1599	1599	1599	1599	0
125	20240412	175000	482899	1599	1599	1599	1599	0
126	20240412	174900	482899	1599	1599	1599	1599	0
127	20240412	174800	482899	1599	1599	1599	1599	0
128	20240412	174700	482899	1599	1599	1599	1599	0
129	20240412	174600	482899	1599	1599	1599	1599	0
130	20240412	174500	482899	1599	1599	1599	1599	0
131	20240412	174400	482899	1599	1599	1599	1599	0
132	20240412	174300	482899	1599	1599	1599	1599	0
133	20240412	174200	482899	1599	1599	1599	1599	0
134	20240412	174100	482899	1599	1599	1599	1599	0
135	20240412	174000	482899	1599	1599	1599	1599	0
136	20240412	173900	482899	1599	1599	1599	1599	0
137	20240412	173800	482899	1599	1599	1599	1599	0
138	20240412	173700	482899	1599	1599	1599	1599	0
139	20240412	173600	482899	1599	1599	1599	1599	0
140	20240412	173500	482899	1599	1599	1599	1599	0
141	20240412	173400	482899	1599	1599	1599	1599	0
142	20240412	173300	482899	1599	1599	1599	1599	0
143	20240412	173200	482899	1599	1599	1599	1599	0
144	20240412	173100	482899	1599	1599	1599	1599	0
145	20240412	173000	482899	1599	1599	1599	1599	0
146	20240412	172900	482899	1599	1599	1599	1599	0
147	20240412	172800	482899	1599	1599	1599	1599	0
148	20240412	172700	482899	1599	1599	1599	1599	0
149	20240412	172600	482899	1599	1599	1599	1599	0
150	20240412	172500	482899	1599	1599	1599	1599	0
151	20240412	172400	482899	1599	1599	1599	1599	0
152	20240412	172300	482899	1599	1599	1599	1599	1
153	20240412	172200	482899	1599	1599	1599	1599	0
154	20240412	172100	482899	1599	1599	1599	1599	0
155	20240412	172000	482899	1599	1599	1599	1599	0
156	20240412	171900	482899	1599	1599	1599	1599	0
157	20240412	171800	482899	1599	1599	1599	1599	0
158	20240412	171700	482899	1599	1599	1599	1599	0
159	20240412	171600	482899	1599	1599	1599	1599	0
160	20240412	171500	482899	1599	1599	1599	1599	0
161	20240412	171400	482899	1599	1599	1599	1599	0
162	20240412	171300	482899	1599	1599	1599	1599	0
163	20240412	171200	482899	1599	1599	1599	1599	0
164	20240412	171100	482899	1599	1599	1599	1599	0
165	20240412	171000	482899	1599	1599	1599	1599	0
166	20240412	170900	482899	1599	1599	1599	1599	0
167	20240412	170800	482899	1599	1599	1599	1599	0
168	20240412	170700	482899	1599	1599	1599	1599	0
169	20240412	170600	482899	1599	1599	1599	1599	0
170	20240412	170500	482899	1599	1599	1599	1599	0
171	20240412	170400	482899	1599	1599	1599	1599	0
172	20240412	170300	482899	1599	1599	1599	1599	0
173	20240412	170200	482899	1599	1599	1599	1599	0
174	20240412	170100	482899	1599	1599	1599	1599	0
175	20240412	170000	482899	1599	1599	1599	1599	0
176	20240412	165900	482899	1599	1599	1599	1599	0
177	20240412	165800	482899	1599	1599	1599	1599	0
178	20240412	165700	482899	1599	1599	1599	1599	0
179	20240412	165600	482899	1599	1599	1599	1599	0
180	20240412	165500	482899	1599	1599	1599	1599	0
181	20240412	165400	482899	1599	1599	1599	1599	0
182	20240412	165300	482899	1599	1599	1599	1599	1
183	20240412	165200	482899	1599	1599	1599	1599	0
184	20240412	165100	482899	1599	1599	1599	1599	0
185	20240412	165000	482899	1599	1599	1599	1599	0
186	20240412	164900	482899	1599	1599	1599	1599	0
187	20240412	164800	482899	1599	1599	1599	1599	0
188	20240412	164700	482899	1599	1599	1599	1599	0
189	20240412	164600	482899	1599	1599	1599	1599	0
190	20240412	164500	482899	1599	1599	1599	1599	0
191	20240412	164400	482899	1599	1599	1599	1599	0
192	20240412	164300	482899	1599	1599	1599	1599	0
193	20240412	164200	482899	1599	1599	1599	1599	0
194	20240412	164100	482899	1599	1599	1599	1599	0
195	20240412	164000	482899	1599	1599	1599	1599	0
196	20240412	163900	482899	1599	1599	1599	1599	0
197	20240412	163800	482899	1599	1599	1599	1599	0
198	20240412	163700	482899	1599	1599	1599	1599	0
199	20240412	163600	482899	1599	1599	1599	1599	0
200	20240412	163500	482899	1599	1599	1599	1599	0
201	20240412	163400	482899	1599	1599	1599	1599	0
202	20240412	163300	482899	1599	1599	1599	1599	0
203	20240412	163200	482899	1599	1599	1599	1599	0
204	20240412	163100	482899	1599	1599	1599	1599	0
205	20240412	163000	482899	1599	1599	1599	1599	0
206	20240412	162900	482899	1599	1599	1599	1599	0
207	20240412	162800	482899	1599	1599	1599	1599	0
208	20240412	162700	482899	1599	1599	1599	1599	0
209	20240412	162600	482899	1599	1599	1599	1599	0
210	20240412	162500	482899	1599	1599	1599	1599	0
211	20240412	162400	482899	1599	1599	1599	1599	0
212	20240412	162300	482899	1599	1599	1599	1599	1
213	20240412	162200	482899	1599	1599	1599	1599	0
214	20240412	162100	482899	1599	1599	1599	1599	0
215	20240412	162000	482899	1599	1599	1599	1599	0
216	20240412	161900	482899	1599	1599	1599	1599	0
217	20240412	161800	482899	1599	1599	1599	1599	0
218	20240412	161700	482899	1599	1599	1599	1599	0
219	20240412	161600	482899	1599	1599	1599	1599	0
220	20240412	161500	482899	1599	1599	1599	1599	0
221	20240412	161400	482899	1599	1599	1599	1599	0
222	20240412	161300	482899	1599	1599	1599	1599	0
223	20240412	161200	482899	1599	1599	1599	1599	0
224	20240412	161100	482899	1599	1599	1599	1599	0
225	20240412	161000	482899	1599	1599	1599	1599	0
226	20240412	160900	482899	1599	1599	1599	1599	0
227	20240412	160800	482899	1599	1599	1599	1599	0
228	20240412	160700	482899	1599	1599	1599	1599	0
229	20240412	160600	482899	1599	1599	1599	1599	0
230	20240412	160500	482899	1599	1599	1599	1599	0
231	20240412	160400	482899	1599	1599	1599	1599	0
232	20240412	160300	482899	1599	1599	1599	1599	0
233	20240412	160200	482899	1599	1599	1599	1599	0
234	20240412	160100	482899	1599	1599	1599	1599	0
235	20240412	160000	482899	1599	1599	1599	1599	0
236	20240412	155900	482899	1599	1599	1599	1599	0
237	20240412	155800	482899	1599	1599	1599	1599	0
238	20240412	155700	482899	1599	1599	1599	1599	0
239	20240412	155600	482899	1599	1599	1599	1599	0
240	20240412	155500	482899	1599	1599	1599	1599	0
241	20240412	155400	482899	1599	1599	1599	1599	0
242	20240412	155300	482899	1599	1599	1599	1599	1
243	20240412	155200	482899	1599	1599	1599	1599	0
244	20240412	155100	482899	1599	1599	1599	1599	0
245	20240412	155000	482899	1599	1599	1599	1599	0
246	20240412	154900	482899	1599	1599	1599	1599	0
247	20240412	154800	482899	1599	1599	1599	1599	0
248	20240412	154700	482899	1599	1599	1599	1599	0
249	20240412	154600	482899	1599	1599	1599	1599	0
250	20240412	154500	482899	1599	1599	1599	1599	0
251	20240412	154400	482899	1599	1599	1599	1599	0
252	20240412	154300	482899	1599	1599	1599	1599	0
253	20240412	154200	482899	1599	1599	1599	1599	0
254	20240412	154100	482899	1599	1599	1599	1599	0
255	20240412	154000	482899	1599	1599	1599	1599	0
256	20240412	153900	482899	1599	1599	1599	1599	0
257	20240412	153800	482899	1599	1599	1599	1599	0
258	20240412	153700	482899	1599	1599	1599	1599	0
259	20240412	153600	482899	1599	1599	1599	1599	0
260	20240412	153500	482899	1599	1599	1599	1599	0
261	20240412	153400	482899	1599	1599	1599	1599	0
262	20240412	153300	482899	1599	1599	1599	1599	0
263	20240412	153200	482899	1599	1599	1599	1599	0
264	20240412	153100	482899	1599	1599	1599	1599	0
265	20240412	153000	482899	1599	1599	1599	1599	0
266	20240412	152900	482899	1599	1599	1599	1599	0
267	20240412	152800	482899	1599	1599	1599	1599	0
268	20240412	152700	482899	1599	1599	1599	1599	0
269	20240412	152600	482899	1599	1599	1599	1599	0
270	20240412	152500	482899	1599	1599	1599	1599	0
271	20240412	152400	482899	1599	1599	1599	1599	0
272	20240412	152300	482899	1599	1599	1599	1599	0
273	20240412	152200	482899	1599	1599	1599	1599	0
274	20240412	152100	482899	1599	1599	1599	1599	0
275	20240412	152000	482899	1599	1599	1599	1599	0
276	20240412	151900	482899	1599	1599	1599	1599	0
277	20240412	151800	482899	1599	1599	1599	1599	0
278	20240412	151700	482899	1599	1599	1599	1599	0
279	20240412	151600	482899	1599	1599	1599	1599	0
280	20240412	151500	482899	1599	1599	1599	1599	0
281	20240412	151400	482899	1599	1599	1599	1599	0
282	20240412	151300	482899	1599	1599	1599	1599	0
283	20240412	151200	482899	1599	1599	1599	1599	0
284	20240412	151100	482899	1599	1599	1599	1599	0
285	20240412	151000	482899	1599	1599	1599	1599	0
286	20240412	150900	482899	1599	1599	1599	1599	0
287	20240412	150800	482899	1599	1599	1599	1599	0
288	20240412	150700	482899	1599	1599	1599	1599	0
289	20240412	150600	482899	1599	1599	1599	1599	0
290	20240412	150500	482899	1599	1599	1599	1599	0
291	20240412	150400	482899	1599	1599	1599	1599	0
292	20240412	150300	482899	1599	1599	1599	1599	0
293	20240412	150200	482899	1599	1599	1599	1599	0
294	20240412	150100	482899	1599	1599	1599	1599	0
295	20240412	150000	482899	1599	1599	1599	1599	0
296	20240412	145900	482899	1599	1599	1599	1599	1
297	20240412	145800	481300	1599	1599	1599	1599	0
298	20240412	145700	481300	1599	1599	1599	1599	0
299	20240412	145600	481300	1599	1599	1599	1599	0
300	20240412	145500	481300	1599	1599	1599	1599	0
301	20240412	145400	481300	1599	1599	1599	1599	0
302	20240412	145300	481300	1599	1599	1599	1599	0
303	20240412	145200	481300	1599	1599	1599	1599	0
304	20240412	145100	481300	1599	1599	1599	1599	0
305	20240412	145000	481300	1599	1599	1599	1599	0
306	20240412	144900	481300	1599	1599	1599	1599	0
307	20240412	144800	481300	1599	1599	1599	1599	0
308	20240412	144700	481300	1599	1599	1599	1599	0
309	20240412	144600	481300	1599	1599	1599	1599	0
310	20240412	144500	481300	1599	1599	1599	1599	0
311	20240412	144400	481300	1599	1599	1599	1599	0
312	20240412	144300	481300	1599	1599	1599	1599	0
313	20240412	144200	481300	1599	1599	1599	1599	0
314	20240412	144100	481300	1599	1599	1599	1599	0
315	20240412	144000	481300	1599	1599	1599	1599	0
316	20240412	143900	481300	1599	1599	1599	1599	0
317	20240412	143800	481300	1599	1599	1599	1599	0
318	20240412	143700	481300	1599	1599	1599	1599	0
319	20240412	143600	481300	1599	1599	1599	1599	0
320	20240412	143500	481300	1599	1599	1599	1599	0
321	20240412	143400	481300	1599	1599	1599	1599	0
322	20240412	143300	481300	1599	1599	1599	1599	0
323	20240412	143200	481300	1599	1599	1599	1599	0
324	20240412	143100	481300	1599	1599	1599	1599	0
325	20240412	143000	481300	1599	1599	1599	1599	0
326	20240412	142900	481300	1599	1599	1599	1599	0
327	20240412	142800	481300	1599	1599	1599	1599	0
328	20240412	142700	481300	1599	1599	1599	1599	0
329	20240412	142600	481300	1599	1599	1599	1599	0
330	20240412	142500	481300	1599	1599	1599	1599	0
331	20240412	142400	481300	1599	1599	1599	1599	0
332	20240412	142300	481300	1599	1599	1599	1599	0
333	20240412	142200	481300	1599	1599	1599	1599	0
334	20240412	142100	481300	1599	1599	1599	1599	0
335	20240412	142000	481300	1599	1599	1599	1599	0
336	20240412	141900	481300	1599	1599	1599	1599	0
337	20240412	141800	481300	1599	1599	1599	1599	0
338	20240412	141700	481300	1599	1599	1599	1599	0
339	20240412	141600	481300	1599	1599	1599	1599	0
340	20240412	141500	481300	1599	1599	1599	1599	0
341	20240412	141400	481300	1599	1599	1599	1599	0
342	20240412	141300	481300	1599	1599	1599	1599	0
343	20240412	141200	481300	1599	1599	1599	1599	0
344	20240412	141100	481300	1599	1599	1599	1599	0
345	20240412	141000	481300	1599	1599	1599	1599	0
346	20240412	140900	481300	1599	1599	1599	1599	0
347	20240412	140800	481300	1599	1599	1599	1599	0
348	20240412	140700	481300	1599	1599	1599	1599	0
349	20240412	140600	481300	1599	1599	1599	1599	0
350	20240412	140500	481300	1599	1599	1599	1599	0
351	20240412	140400	481300	1599	1599	1599	1599	0
352	20240412	140300	481300	1599	1599	1599	1599	0
353	20240412	140200	481300	1599	1599	1599	1599	0
354	20240412	140100	481300	1599	1599	1599	1599	300
355	20240412	140000	1600	1600	1600	1600	1600	0
356	20240412	135900	1600	1600	1600	1600	1600	0
357	20240412	135800	1600	1600	1600	1600	1600	0
358	20240412	135700	1600	1600	1600	1600	1600	0
359	20240412	135600	1600	1600	1600	1600	1600	0
360	20240412	135500	1600	1600	1600	1600	1600	0
361	20240412	135400	1600	1600	1600	1600	1600	0
362	20240412	135300	1600	1600	1600	1600	1600	0
363	20240412	135200	1600	1600	1600	1600	1600	0
364	20240412	135100	1600	1600	1600	1600	1600	0
365	20240412	135000	1600	1600	1600	1600	1600	0
366	20240412	134900	1600	1600	1600	1600	1600	0
367	20240412	134800	1600	1600	1600	1600	1600	0
368	20240412	134700	1600	1600	1600	1600	1600	0
369	20240412	134600	1600	1600	1600	1600	1600	0
370	20240412	134500	1600	1600	1600	1600	1600	0
371	20240412	134400	1600	1600	1600	1600	1600	0
372	20240412	134300	1600	1600	1600	1600	1600	0
373	20240412	134200	1600	1600	1600	1600	1600	0
374	20240412	134100	1600	1600	1600	1600	1600	0
375	20240412	134000	1600	1600	1600	1600	1600	0
376	20240412	133900	1600	1600	1600	1600	1600	0
377	20240412	133800	1600	1600	1600	1600	1600	0
378	20240412	133700	1600	1600	1600	1600	1600	0
379	20240412	133600	1600	1600	1600	1600	1600	0
380	20240412	133500	1600	1600	1600	1600	1600	0
381	20240412	133400	1600	1600	1600	1600	1600	0
382	20240412	133300	1600	1600	1600	1600	1600	0
383	20240412	133200	1600	1600	1600	1600	1600	0
384	20240412	133100	1600	1600	1600	1600	1600	0
385	20240412	133000	1600	1600	1600	1600	1600	0
386	20240412	132900	1600	1600	1600	1600	1600	0
387	20240412	132800	1600	1600	1600	1600	1600	0
388	20240412	132700	1600	1600	1600	1600	1600	0
389	20240412	132600	1600	1600	1600	1600	1600	0
390	20240412	132500	1600	1600	1600	1600	1600	0
391	20240412	132400	1600	1600	1600	1600	1600	0
392	20240412	132300	1600	1600	1600	1600	1600	0
393	20240412	132200	1600	1600	1600	1600	1600	0
394	20240412	132100	1600	1600	1600	1600	1600	0
395	20240412	132000	1600	1600	1600	1600	1600	0
396	20240412	131900	1600	1600	1600	1600	1600	0
397	20240412	131800	1600	1600	1600	1600	1600	0
398	20240412	131700	1600	1600	1600	1600	1600	0
399	20240412	131600	1600	1600	1600	1600	1600	0
400	20240412	131500	1600	1600	1600	1600	1600	0
401	20240412	131400	1600	1600	1600	1600	1600	0
402	20240412	131300	1600	1600	1600	1600	1600	0
403	20240412	131200	1600	1600	1600	1600	1600	0
404	20240412	131100	1600	1600	1600	1600	1600	0
405	20240412	131000	1600	1600	1600	1600	1600	0
406	20240412	130900	1600	1600	1600	1600	1600	0
407	20240412	130800	1600	1600	1600	1600	1600	0
408	20240412	130700	1600	1600	1600	1600	1600	0
409	20240412	130600	1600	1600	1600	1600	1600	0
410	20240412	130500	1600	1600	1600	1600	1600	0
411	20240412	130400	1600	1600	1600	1600	1600	0
412	20240412	130300	1600	1600	1600	1600	1600	0
413	20240412	130200	1600	1600	1600	1600	1600	0
414	20240412	130100	1600	1600	1600	1600	1600	0
415	20240412	130000	1600	1600	1600	1600	1600	0
416	20240412	125900	1600	1600	1600	1600	1600	0
417	20240412	125800	1600	1600	1600	1600	1600	0
418	20240412	125700	1600	1600	1600	1600	1600	0
419	20240412	125600	1600	1600	1600	1600	1600	0
420	20240412	125500	1600	1600	1600	1600	1600	0
421	20240412	125400	1600	1600	1600	1600	1600	0
422	20240412	125300	1600	1600	1600	1600	1600	0
423	20240412	125200	1600	1600	1600	1600	1600	0
424	20240412	125100	1600	1600	1600	1600	1600	0
425	20240412	125000	1600	1600	1600	1600	1600	0
426	20240412	124900	1600	1600	1600	1600	1600	0
427	20240412	124800	1600	1600	1600	1600	1600	0
428	20240412	124700	1600	1600	1600	1600	1600	0
429	20240412	124600	1600	1600	1600	1600	1600	0
430	20240412	124500	1600	1600	1600	1600	1600	0
431	20240412	124400	1600	1600	1600	1600	1600	0
432	20240412	124300	1600	1600	1600	1600	1600	0
433	20240412	124200	1600	1600	1600	1600	1600	0
434	20240412	124100	1600	1600	1600	1600	1600	0
435	20240412	124000	1600	1600	1600	1600	1600	0
436	20240412	123900	1600	1600	1600	1600	1600	0
437	20240412	123800	1600	1600	1600	1600	1600	0
438	20240412	123700	1600	1600	1600	1600	1600	0
439	20240412	123600	1600	1600	1600	1600	1600	0
440	20240412	123500	1600	1600	1600	1600	1600	0
441	20240412	123400	1600	1600	1600	1600	1600	0
442	20240412	123300	1600	1600	1600	1600	1600	0
443	20240412	123200	1600	1600	1600	1600	1600	0
444	20240412	123100	1600	1600	1600	1600	1600	0
445	20240412	123000	1600	1600	1600	1600	1600	0
446	20240412	122900	1600	1600	1600	1600	1600	0
447	20240412	122800	1600	1600	1600	1600	1600	0
448	20240412	122700	1600	1600	1600	1600	1600	0
449	20240412	122600	1600	1600	1600	1600	1600	0
450	20240412	122500	1600	1600	1600	1600	1600	0
451	20240412	122400	1600	1600	1600	1600	1600	0
452	20240412	122300	1600	1600	1600	1600	1600	0
453	20240412	122200	1600	1600	1600	1600	1600	0
454	20240412	122100	1600	1600	1600	1600	1600	0
455	20240412	122000	1600	1600	1600	1600	1600	0
456	20240412	121900	1600	1600	1600	1600	1600	0
457	20240412	121800	1600	1600	1600	1600	1600	0
458	20240412	121700	1600	1600	1600	1600	1600	0
459	20240412	121600	1600	1600	1600	1600	1600	0
460	20240412	121500	1600	1600	1600	1600	1600	0
461	20240412	121400	1600	1600	1600	1600	1600	0
462	20240412	121300	1600	1600	1600	1600	1600	0
463	20240412	121200	1600	1600	1600	1600	1600	0
464	20240412	121100	1600	1600	1600	1600	1600	0
465	20240412	121000	1600	1600	1600	1600	1600	0
466	20240412	120900	1600	1600	1600	1600	1600	0
467	20240412	120800	1600	1600	1600	1600	1600	0
468	20240412	120700	1600	1600	1600	1600	1600	0
469	20240412	120600	1600	1600	1600	1600	1600	0
470	20240412	120500	1600	1600	1600	1600	1600	0
471	20240412	120400	1600	1600	1600	1600	1600	0
472	20240412	120300	1600	1600	1600	1600	1600	0
473	20240412	120200	1600	1600	1600	1600	1600	0
474	20240412	120100	1600	1600	1600	1600	1600	0
475	20240412	120000	1600	1600	1600	1600	1600	0
476	20240412	115900	1600	1600	1600	1600	1600	0
477	20240412	115800	1600	1600	1600	1600	1600	0
478	20240412	115700	1600	1600	1600	1600	1600	0
479	20240412	115600	1600	1600	1600	1600	1600	0
480	20240412	115500	1600	1600	1600	1600	1600	0
481	20240412	115400	1600	1600	1600	1600	1600	0
482	20240412	115300	1600	1600	1600	1600	1600	0
483	20240412	115200	1600	1600	1600	1600	1600	0
484	20240412	115100	1600	1600	1600	1600	1600	0
485	20240412	115000	1600	1600	1600	1600	1600	0
486	20240412	114900	1600	1600	1600	1600	1600	0
487	20240412	114800	1600	1600	1600	1600	1600	0
488	20240412	114700	1600	1600	1600	1600	1600	0
489	20240412	114600	1600	1600	1600	1600	1600	0
490	20240412	114500	1600	1600	1600	1600	1600	0
491	20240412	114400	1600	1600	1600	1600	1600	0
492	20240412	114300	1600	1600	1600	1600	1600	0
493	20240412	114200	1600	1600	1600	1600	1600	0
494	20240412	114100	1600	1600	1600	1600	1600	0
495	20240412	114000	1600	1600	1600	1600	1600	0
496	20240412	113900	1600	1600	1600	1600	1600	0
497	20240412	113800	1600	1600	1600	1600	1600	0
498	20240412	113700	1600	1600	1600	1600	1600	0
499	20240412	113600	1600	1600	1600	1600	1600	0
500	20240412	113500	1600	1600	1600	1600	1600	0
501	20240412	113400	1600	1600	1600	1600	1600	0
502	20240412	113300	1600	1600	1600	1600	1600	0
503	20240412	113200	1600	1600	1600	1600	1600	0
504	20240412	113100	1600	1600	1600	1600	1600	0
505	20240412	113000	1600	1600	1600	1600	1600	0
506	20240412	112900	1600	1600	1600	1600	1600	0
507	20240412	112800	1600	1600	1600	1600	1600	0
508	20240412	112700	1600	1600	1600	1600	1600	0
509	20240412	112600	1600	1600	1600	1600	1600	0
510	20240412	112500	1600	1600	1600	1600	1600	0
511	20240412	112400	1600	1600	1600	1600	1600	0
512	20240412	112300	1600	1600	1600	1600	1600	0
513	20240412	112200	1600	1600	1600	1600	1600	0
514	20240412	112100	1600	1600	1600	1600	1600	0
515	20240412	112000	1600	1600	1600	1600	1600	0
516	20240412	111900	1600	1600	1600	1600	1600	0
517	20240412	111800	1600	1600	1600	1600	1600	0
518	20240412	111700	1600	1600	1600	1600	1600	0
519	20240412	111600	1600	1600	1600	1600	1600	0
520	20240412	111500	1600	1600	1600	1600	1600	0
521	20240412	111400	1600	1600	1600	1600	1600	0
522	20240412	111300	1600	1600	1600	1600	1600	0
523	20240412	111200	1600	1600	1600	1600	1600	0
524	20240412	111100	1600	1600	1600	1600	1600	0
525	20240412	111000	1600	1600	1600	1600	1600	0
526	20240412	110900	1600	1600	1600	1600	1600	0
527	20240412	110800	1600	1600	1600	1600	1600	0
528	20240412	110700	1600	1600	1600	1600	1600	0
529	20240412	110600	1600	1600	1600	1600	1600	0
530	20240412	110500	1600	1600	1600	1600	1600	0
531	20240412	110400	1600	1600	1600	1600	1600	0
532	20240412	110300	1600	1600	1600	1600	1600	0
533	20240412	110200	1600	1600	1600	1600	1600	0
534	20240412	110100	1600	1600	1600	1600	1600	0
535	20240412	110000	1600	1600	1600	1600	1600	0
536	20240412	105900	1600	1600	1600	1600	1600	0
537	20240412	105800	1600	1600	1600	1600	1600	0
538	20240412	105700	1600	1600	1600	1600	1600	0
539	20240412	105600	1600	1600	1600	1600	1600	0
540	20240412	105500	1600	1600	1600	1600	1600	0
541	20240412	105400	1600	1600	1600	1600	1600	0
542	20240412	105300	1600	1600	1600	1600	1600	0
543	20240412	105200	1600	1600	1600	1600	1600	0
544	20240412	105100	1600	1600	1600	1600	1600	0
545	20240412	105000	1600	1600	1600	1600	1600	0
546	20240412	104900	1600	1600	1600	1600	1600	0
547	20240412	104800	1600	1600	1600	1600	1600	0
548	20240412	104700	1600	1600	1600	1600	1600	0
549	20240412	104600	1600	1600	1600	1600	1600	0
550	20240412	104500	1600	1600	1600	1600	1600	0
551	20240412	104400	1600	1600	1600	1600	1600	0
552	20240412	104300	1600	1600	1600	1600	1600	0
553	20240412	104200	1600	1600	1600	1600	1600	0
554	20240412	104100	1600	1600	1600	1600	1600	0
555	20240412	104000	1600	1600	1600	1600	1600	0
556	20240412	103900	1600	1600	1600	1600	1600	0
557	20240412	103800	1600	1600	1600	1600	1600	0
558	20240412	103700	1600	1600	1600	1600	1600	0
559	20240412	103600	1600	1600	1600	1600	1600	0
560	20240412	103500	1600	1600	1600	1600	1600	0
561	20240412	103400	1600	1600	1600	1600	1600	0
562	20240412	103300	1600	1600	1600	1600	1600	0
563	20240412	103200	1600	1600	1600	1600	1600	0
564	20240412	103100	1600	1600	1600	1600	1600	0
565	20240412	103000	1600	1600	1600	1600	1600	0
566	20240412	102900	1600	1600	1600	1600	1600	0
567	20240412	102800	1600	1600	1600	1600	1600	0
568	20240412	102700	1600	1600	1600	1600	1600	0
569	20240412	102600	1600	1600	1600	1600	1600	0
570	20240412	102500	1600	1600	1600	1600	1600	0
571	20240412	102400	1600	1600	1600	1600	1600	0
572	20240412	102300	1600	1600	1600	1600	1600	0
573	20240412	102200	1600	1600	1600	1600	1600	0
574	20240412	102100	1600	1600	1600	1600	1600	0
575	20240412	102000	1600	1600	1600	1600	1600	0
576	20240412	101900	1600	1600	1600	1600	1600	0
577	20240412	101800	1600	1600	1600	1600	1600	0
578	20240412	101700	1600	1600	1600	1600	1600	0
579	20240412	101600	1600	1600	1600	1600	1600	0
580	20240412	101500	1600	1600	1600	1600	1600	0
581	20240412	101400	1600	1600	1600	1600	1600	0
582	20240412	101300	1600	1600	1600	1600	1600	0
583	20240412	101200	1600	1600	1600	1600	1600	0
584	20240412	101100	1600	1600	1600	1600	1600	0
585	20240412	101000	1600	1600	1600	1600	1600	0
586	20240412	100900	1600	1600	1600	1600	1600	0
587	20240412	100800	1600	1600	1600	1600	1600	0
588	20240412	100700	1600	1600	1600	1600	1600	0
589	20240412	100600	1600	1600	1600	1600	1600	0
590	20240412	100500	1600	1600	1600	1600	1600	0
591	20240412	100400	1600	1600	1600	1600	1600	0
592	20240412	100300	1600	1600	1600	1600	1600	0
593	20240412	100200	1600	1600	1600	1600	1600	0
594	20240412	100100	1600	1600	1600	1600	1600	0
595	20240412	100000	1600	1600	1600	1600	1600	0
596	20240412	095900	1600	1600	1600	1600	1600	0
597	20240412	095800	1600	1600	1600	1600	1600	0
598	20240412	095700	1600	1600	1600	1600	1600	0
599	20240412	095600	1600	1600	1600	1600	1600	0
600	20240412	095500	1600	1600	1600	1600	1600	0
601	20240412	095400	1600	1600	1600	1600	1600	0
602	20240412	095300	1600	1600	1600	1600	1600	0
603	20240412	095200	1600	1600	1600	1600	1600	0
604	20240412	095100	1600	1600	1600	1600	1600	0
605	20240412	095000	1600	1600	1600	1600	1600	0
606	20240412	094900	1600	1600	1600	1600	1600	0
607	20240412	094800	1600	1600	1600	1600	1600	0
608	20240412	094700	1600	1600	1600	1600	1600	0
609	20240412	094600	1600	1600	1600	1600	1600	0
610	20240412	094500	1600	1600	1600	1600	1600	0
611	20240412	094400	1600	1600	1600	1600	1600	0
612	20240412	094300	1600	1600	1600	1600	1600	0
613	20240412	094200	1600	1600	1600	1600	1600	0
614	20240412	094100	1600	1600	1600	1600	1600	0
615	20240412	094000	1600	1600	1600	1600	1600	0
616	20240412	093900	1600	1600	1600	1600	1600	0
617	20240412	093800	1600	1600	1600	1600	1600	0
618	20240412	093700	1600	1600	1600	1600	1600	0
619	20240412	093600	1600	1600	1600	1600	1600	0
620	20240412	093500	1600	1600	1600	1600	1600	0
621	20240412	093400	1600	1600	1600	1600	1600	0
622	20240412	093300	1600	1600	1600	1600	1600	0
623	20240412	093200	1600	1600	1600	1600	1600	0
624	20240412	093100	1600	1600	1600	1600	1600	0
625	20240412	093000	1600	1600	1600	1600	1600	0
626	20240412	092900	1600	1600	1600	1600	1600	0
627	20240412	092800	1600	1600	1600	1600	1600	0
628	20240412	092700	1600	1600	1600	1600	1600	0
629	20240412	092600	1600	1600	1600	1600	1600	0
630	20240412	092500	1600	1600	1600	1600	1600	0
631	20240412	092400	1600	1600	1600	1600	1600	0
632	20240412	092300	1600	1600	1600	1600	1600	0
633	20240412	092200	1600	1600	1600	1600	1600	0
634	20240412	092100	1600	1600	1600	1600	1600	0
635	20240412	092000	1600	1600	1600	1600	1600	0
636	20240412	091900	1600	1600	1600	1600	1600	0
637	20240412	091800	1600	1600	1600	1600	1600	0
638	20240412	091700	1600	1600	1600	1600	1600	0
639	20240412	091600	1600	1600	1600	1600	1600	0
640	20240412	091500	1600	1600	1600	1600	1600	0
641	20240412	091400	1600	1600	1600	1600	1600	0
642	20240412	091300	1600	1600	1600	1600	1600	0
643	20240412	091200	1600	1600	1600	1600	1600	0
644	20240412	091100	1600	1600	1600	1600	1600	0
645	20240412	091000	1600	1600	1600	1600	1600	0
646	20240412	090900	1600	1600	1600	1600	1600	0
647	20240412	090800	1600	1600	1600	1600	1600	1
648	20240412	090700	0	1589	1589	1589	1589	0
649	20240412	090600	0	1589	1589	1589	1589	0
650	20240412	090500	0	1589	1589	1589	1589	0
651	20240412	090400	0	1589	1589	1589	1589	0
652	20240412	090300	0	1589	1589	1589	1589	0
653	20240412	090200	0	1589	1589	1589	1589	0
654	20240412	090100	0	1589	1589	1589	1589	0
655	20240412	090000	0	1589	1589	1589	1589	0