KissMeData/208850/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	201700	915790	4985	4985	4985	4985	1
3	20240412	201600	915790	4985	4985	4985	4985	0
4	20240412	201500	915790	4985	4985	4985	4985	0
5	20240412	201400	915790	4985	4985	4985	4985	0
6	20240412	201300	915790	4985	4985	4985	4985	0
7	20240412	201200	915790	4985	4985	4985	4985	0
8	20240412	201100	915790	4985	4985	4985	4985	0
9	20240412	201000	915790	4985	4985	4985	4985	0
10	20240412	200900	915790	4985	4985	4985	4985	0
11	20240412	200800	915790	4985	4985	4985	4985	0
12	20240412	200700	915790	4985	4985	4985	4985	0
13	20240412	200600	915790	4985	4985	4985	4985	0
14	20240412	200500	915790	4985	4985	4985	4985	0
15	20240412	200400	915790	4985	4985	4985	4985	0
16	20240412	200300	915790	4985	4985	4985	4985	0
17	20240412	200200	915790	4985	4985	4985	4985	0
18	20240412	200100	915790	4985	4985	4985	4985	0
19	20240412	200000	915790	4985	4985	4985	4985	0
20	20240412	195900	915790	4985	4985	4985	4985	0
21	20240412	195800	915790	4985	4985	4985	4985	0
22	20240412	195700	915790	4985	4985	4985	4985	0
23	20240412	195600	915790	4985	4985	4985	4985	0
24	20240412	195500	915790	4985	4985	4985	4985	0
25	20240412	195400	915790	4985	4985	4985	4985	0
26	20240412	195300	915790	4985	4985	4985	4985	0
27	20240412	195200	915790	4985	4985	4985	4985	0
28	20240412	195100	915790	4985	4985	4985	4985	0
29	20240412	195000	915790	4985	4985	4985	4985	0
30	20240412	194900	915790	4985	4985	4985	4985	0
31	20240412	194800	915790	4985	4985	4985	4985	0
32	20240412	194700	915790	4985	4985	4985	4985	1
33	20240412	194600	915790	4985	4985	4985	4985	0
34	20240412	194500	915790	4985	4985	4985	4985	0
35	20240412	194400	915790	4985	4985	4985	4985	0
36	20240412	194300	915790	4985	4985	4985	4985	0
37	20240412	194200	915790	4985	4985	4985	4985	0
38	20240412	194100	915790	4985	4985	4985	4985	0
39	20240412	194000	915790	4985	4985	4985	4985	0
40	20240412	193900	915790	4985	4985	4985	4985	0
41	20240412	193800	915790	4985	4985	4985	4985	0
42	20240412	193700	915790	4985	4985	4985	4985	0
43	20240412	193600	915790	4985	4985	4985	4985	0
44	20240412	193500	915790	4985	4985	4985	4985	0
45	20240412	193400	915790	4985	4985	4985	4985	0
46	20240412	193300	915790	4985	4985	4985	4985	0
47	20240412	193200	915790	4985	4985	4985	4985	0
48	20240412	193100	915790	4985	4985	4985	4985	0
49	20240412	193000	915790	4985	4985	4985	4985	0
50	20240412	192900	915790	4985	4985	4985	4985	0
51	20240412	192800	915790	4985	4985	4985	4985	0
52	20240412	192700	915790	4985	4985	4985	4985	0
53	20240412	192600	915790	4985	4985	4985	4985	0
54	20240412	192500	915790	4985	4985	4985	4985	0
55	20240412	192400	915790	4985	4985	4985	4985	0
56	20240412	192300	915790	4985	4985	4985	4985	0
57	20240412	192200	915790	4985	4985	4985	4985	0
58	20240412	192100	915790	4985	4985	4985	4985	0
59	20240412	192000	915790	4985	4985	4985	4985	0
60	20240412	191900	915790	4985	4985	4985	4985	0
61	20240412	191800	915790	4985	4985	4985	4985	0
62	20240412	191700	915790	4985	4985	4985	4985	1
63	20240412	191600	915790	4985	4985	4985	4985	0
64	20240412	191500	915790	4985	4985	4985	4985	0
65	20240412	191400	915790	4985	4985	4985	4985	0
66	20240412	191300	915790	4985	4985	4985	4985	0
67	20240412	191200	915790	4985	4985	4985	4985	0
68	20240412	191100	915790	4985	4985	4985	4985	0
69	20240412	191000	915790	4985	4985	4985	4985	0
70	20240412	190900	915790	4985	4985	4985	4985	0
71	20240412	190800	915790	4985	4985	4985	4985	0
72	20240412	190700	915790	4985	4985	4985	4985	0
73	20240412	190600	915790	4985	4985	4985	4985	0
74	20240412	190500	915790	4985	4985	4985	4985	0
75	20240412	190400	915790	4985	4985	4985	4985	0
76	20240412	190300	915790	4985	4985	4985	4985	0
77	20240412	190200	915790	4985	4985	4985	4985	0
78	20240412	190100	915790	4985	4985	4985	4985	0
79	20240412	190000	915790	4985	4985	4985	4985	0
80	20240412	185900	915790	4985	4985	4985	4985	0
81	20240412	185800	915790	4985	4985	4985	4985	0
82	20240412	185700	915790	4985	4985	4985	4985	0
83	20240412	185600	915790	4985	4985	4985	4985	0
84	20240412	185500	915790	4985	4985	4985	4985	0
85	20240412	185400	915790	4985	4985	4985	4985	0
86	20240412	185300	915790	4985	4985	4985	4985	0
87	20240412	185200	915790	4985	4985	4985	4985	0
88	20240412	185100	915790	4985	4985	4985	4985	0
89	20240412	185000	915790	4985	4985	4985	4985	0
90	20240412	184900	915790	4985	4985	4985	4985	0
91	20240412	184800	915790	4985	4985	4985	4985	0
92	20240412	184700	915790	4985	4985	4985	4985	1
93	20240412	184600	915790	4985	4985	4985	4985	0
94	20240412	184500	915790	4985	4985	4985	4985	0
95	20240412	184400	915790	4985	4985	4985	4985	0
96	20240412	184300	915790	4985	4985	4985	4985	0
97	20240412	184200	915790	4985	4985	4985	4985	0
98	20240412	184100	915790	4985	4985	4985	4985	0
99	20240412	184000	915790	4985	4985	4985	4985	0
100	20240412	183900	915790	4985	4985	4985	4985	0
101	20240412	183800	915790	4985	4985	4985	4985	0
102	20240412	183700	915790	4985	4985	4985	4985	0
103	20240412	183600	915790	4985	4985	4985	4985	0
104	20240412	183500	915790	4985	4985	4985	4985	0
105	20240412	183400	915790	4985	4985	4985	4985	0
106	20240412	183300	915790	4985	4985	4985	4985	0
107	20240412	183200	915790	4985	4985	4985	4985	0
108	20240412	183100	915790	4985	4985	4985	4985	0
109	20240412	183000	915790	4985	4985	4985	4985	0
110	20240412	182900	915790	4985	4985	4985	4985	0
111	20240412	182800	915790	4985	4985	4985	4985	0
112	20240412	182700	915790	4985	4985	4985	4985	0
113	20240412	182600	915790	4985	4985	4985	4985	0
114	20240412	182500	915790	4985	4985	4985	4985	0
115	20240412	182400	915790	4985	4985	4985	4985	0
116	20240412	182300	915790	4985	4985	4985	4985	0
117	20240412	182200	915790	4985	4985	4985	4985	0
118	20240412	182100	915790	4985	4985	4985	4985	0
119	20240412	182000	915790	4985	4985	4985	4985	0
120	20240412	181900	915790	4985	4985	4985	4985	0
121	20240412	181800	915790	4985	4985	4985	4985	0
122	20240412	181700	915790	4985	4985	4985	4985	1
123	20240412	181600	915790	4985	4985	4985	4985	0
124	20240412	181500	915790	4985	4985	4985	4985	0
125	20240412	181400	915790	4985	4985	4985	4985	0
126	20240412	181300	915790	4985	4985	4985	4985	0
127	20240412	181200	915790	4985	4985	4985	4985	0
128	20240412	181100	915790	4985	4985	4985	4985	0
129	20240412	181000	915790	4985	4985	4985	4985	0
130	20240412	180900	915790	4985	4985	4985	4985	0
131	20240412	180800	915790	4985	4985	4985	4985	0
132	20240412	180700	915790	4985	4985	4985	4985	0
133	20240412	180600	915790	4985	4985	4985	4985	0
134	20240412	180500	915790	4985	4985	4985	4985	0
135	20240412	180400	915790	4985	4985	4985	4985	0
136	20240412	180300	915790	4985	4985	4985	4985	0
137	20240412	180200	915790	4985	4985	4985	4985	0
138	20240412	180100	915790	4985	4985	4985	4985	0
139	20240412	180000	915790	4985	4985	4985	4985	0
140	20240412	175900	915790	4985	4985	4985	4985	0
141	20240412	175800	915790	4985	4985	4985	4985	0
142	20240412	175700	915790	4985	4985	4985	4985	0
143	20240412	175600	915790	4985	4985	4985	4985	0
144	20240412	175500	915790	4985	4985	4985	4985	0
145	20240412	175400	915790	4985	4985	4985	4985	0
146	20240412	175300	915790	4985	4985	4985	4985	0
147	20240412	175200	915790	4985	4985	4985	4985	0
148	20240412	175100	915790	4985	4985	4985	4985	0
149	20240412	175000	915790	4985	4985	4985	4985	0
150	20240412	174900	915790	4985	4985	4985	4985	0
151	20240412	174800	915790	4985	4985	4985	4985	0
152	20240412	174700	915790	4985	4985	4985	4985	1
153	20240412	174600	915790	4985	4985	4985	4985	0
154	20240412	174500	915790	4985	4985	4985	4985	0
155	20240412	174400	915790	4985	4985	4985	4985	0
156	20240412	174300	915790	4985	4985	4985	4985	0
157	20240412	174200	915790	4985	4985	4985	4985	0
158	20240412	174100	915790	4985	4985	4985	4985	0
159	20240412	174000	915790	4985	4985	4985	4985	0
160	20240412	173900	915790	4985	4985	4985	4985	0
161	20240412	173800	915790	4985	4985	4985	4985	0
162	20240412	173700	915790	4985	4985	4985	4985	0
163	20240412	173600	915790	4985	4985	4985	4985	0
164	20240412	173500	915790	4985	4985	4985	4985	0
165	20240412	173400	915790	4985	4985	4985	4985	0
166	20240412	173300	915790	4985	4985	4985	4985	0
167	20240412	173200	915790	4985	4985	4985	4985	0
168	20240412	173100	915790	4985	4985	4985	4985	0
169	20240412	173000	915790	4985	4985	4985	4985	0
170	20240412	172900	915790	4985	4985	4985	4985	0
171	20240412	172800	915790	4985	4985	4985	4985	0
172	20240412	172700	915790	4985	4985	4985	4985	0
173	20240412	172600	915790	4985	4985	4985	4985	0
174	20240412	172500	915790	4985	4985	4985	4985	0
175	20240412	172400	915790	4985	4985	4985	4985	0
176	20240412	172300	915790	4985	4985	4985	4985	0
177	20240412	172200	915790	4985	4985	4985	4985	0
178	20240412	172100	915790	4985	4985	4985	4985	0
179	20240412	172000	915790	4985	4985	4985	4985	0
180	20240412	171900	915790	4985	4985	4985	4985	0
181	20240412	171800	915790	4985	4985	4985	4985	0
182	20240412	171700	915790	4985	4985	4985	4985	1
183	20240412	171600	915790	4985	4985	4985	4985	0
184	20240412	171500	915790	4985	4985	4985	4985	0
185	20240412	171400	915790	4985	4985	4985	4985	0
186	20240412	171300	915790	4985	4985	4985	4985	0
187	20240412	171200	915790	4985	4985	4985	4985	0
188	20240412	171100	915790	4985	4985	4985	4985	0
189	20240412	171000	915790	4985	4985	4985	4985	0
190	20240412	170900	915790	4985	4985	4985	4985	0
191	20240412	170800	915790	4985	4985	4985	4985	0
192	20240412	170700	915790	4985	4985	4985	4985	0
193	20240412	170600	915790	4985	4985	4985	4985	0
194	20240412	170500	915790	4985	4985	4985	4985	0
195	20240412	170400	915790	4985	4985	4985	4985	0
196	20240412	170300	915790	4985	4985	4985	4985	0
197	20240412	170200	915790	4985	4985	4985	4985	0
198	20240412	170100	915790	4985	4985	4985	4985	0
199	20240412	170000	915790	4985	4985	4985	4985	0
200	20240412	165900	915790	4985	4985	4985	4985	0
201	20240412	165800	915790	4985	4985	4985	4985	0
202	20240412	165700	915790	4985	4985	4985	4985	0
203	20240412	165600	915790	4985	4985	4985	4985	0
204	20240412	165500	915790	4985	4985	4985	4985	0
205	20240412	165400	915790	4985	4985	4985	4985	0
206	20240412	165300	915790	4985	4985	4985	4985	0
207	20240412	165200	915790	4985	4985	4985	4985	0
208	20240412	165100	915790	4985	4985	4985	4985	0
209	20240412	165000	915790	4985	4985	4985	4985	0
210	20240412	164900	915790	4985	4985	4985	4985	0
211	20240412	164800	915790	4985	4985	4985	4985	0
212	20240412	164700	915790	4985	4985	4985	4985	1
213	20240412	164600	915790	4985	4985	4985	4985	0
214	20240412	164500	915790	4985	4985	4985	4985	0
215	20240412	164400	915790	4985	4985	4985	4985	0
216	20240412	164300	915790	4985	4985	4985	4985	0
217	20240412	164200	915790	4985	4985	4985	4985	0
218	20240412	164100	915790	4985	4985	4985	4985	0
219	20240412	164000	915790	4985	4985	4985	4985	0
220	20240412	163900	915790	4985	4985	4985	4985	0
221	20240412	163800	915790	4985	4985	4985	4985	0
222	20240412	163700	915790	4985	4985	4985	4985	0
223	20240412	163600	915790	4985	4985	4985	4985	0
224	20240412	163500	915790	4985	4985	4985	4985	0
225	20240412	163400	915790	4985	4985	4985	4985	0
226	20240412	163300	915790	4985	4985	4985	4985	0
227	20240412	163200	915790	4985	4985	4985	4985	0
228	20240412	163100	915790	4985	4985	4985	4985	0
229	20240412	163000	915790	4985	4985	4985	4985	0
230	20240412	162900	915790	4985	4985	4985	4985	0
231	20240412	162800	915790	4985	4985	4985	4985	0
232	20240412	162700	915790	4985	4985	4985	4985	0
233	20240412	162600	915790	4985	4985	4985	4985	0
234	20240412	162500	915790	4985	4985	4985	4985	0
235	20240412	162400	915790	4985	4985	4985	4985	0
236	20240412	162300	915790	4985	4985	4985	4985	0
237	20240412	162200	915790	4985	4985	4985	4985	0
238	20240412	162100	915790	4985	4985	4985	4985	0
239	20240412	162000	915790	4985	4985	4985	4985	0
240	20240412	161900	915790	4985	4985	4985	4985	0
241	20240412	161800	915790	4985	4985	4985	4985	0
242	20240412	161700	915790	4985	4985	4985	4985	1
243	20240412	161600	915790	4985	4985	4985	4985	0
244	20240412	161500	915790	4985	4985	4985	4985	0
245	20240412	161400	915790	4985	4985	4985	4985	0
246	20240412	161300	915790	4985	4985	4985	4985	0
247	20240412	161200	915790	4985	4985	4985	4985	0
248	20240412	161100	915790	4985	4985	4985	4985	0
249	20240412	161000	915790	4985	4985	4985	4985	0
250	20240412	160900	915790	4985	4985	4985	4985	0
251	20240412	160800	915790	4985	4985	4985	4985	0
252	20240412	160700	915790	4985	4985	4985	4985	0
253	20240412	160600	915790	4985	4985	4985	4985	0
254	20240412	160500	915790	4985	4985	4985	4985	0
255	20240412	160400	915790	4985	4985	4985	4985	0
256	20240412	160300	915790	4985	4985	4985	4985	0
257	20240412	160200	915790	4985	4985	4985	4985	0
258	20240412	160100	915790	4985	4985	4985	4985	0
259	20240412	160000	915790	4985	4985	4985	4985	0
260	20240412	155900	915790	4985	4985	4985	4985	0
261	20240412	155800	915790	4985	4985	4985	4985	0
262	20240412	155700	915790	4985	4985	4985	4985	0
263	20240412	155600	915790	4985	4985	4985	4985	0
264	20240412	155500	915790	4985	4985	4985	4985	0
265	20240412	155400	915790	4985	4985	4985	4985	0
266	20240412	155300	915790	4985	4985	4985	4985	0
267	20240412	155200	915790	4985	4985	4985	4985	0
268	20240412	155100	915790	4985	4985	4985	4985	0
269	20240412	155000	915790	4985	4985	4985	4985	0
270	20240412	154900	915790	4985	4985	4985	4985	0
271	20240412	154800	915790	4985	4985	4985	4985	0
272	20240412	154700	915790	4985	4985	4985	4985	1
273	20240412	154600	915790	4985	4985	4985	4985	0
274	20240412	154500	915790	4985	4985	4985	4985	0
275	20240412	154400	915790	4985	4985	4985	4985	0
276	20240412	154300	915790	4985	4985	4985	4985	0
277	20240412	154200	915790	4985	4985	4985	4985	0
278	20240412	154100	915790	4985	4985	4985	4985	0
279	20240412	154000	915790	4985	4985	4985	4985	0
280	20240412	153900	915790	4985	4985	4985	4985	0
281	20240412	153800	915790	4985	4985	4985	4985	0
282	20240412	153700	915790	4985	4985	4985	4985	0
283	20240412	153600	915790	4985	4985	4985	4985	0
284	20240412	153500	915790	4985	4985	4985	4985	0
285	20240412	153400	915790	4985	4985	4985	4985	0
286	20240412	153300	915790	4985	4985	4985	4985	0
287	20240412	153200	915790	4985	4985	4985	4985	0
288	20240412	153100	915790	4985	4985	4985	4985	0
289	20240412	153000	915790	4985	4985	4985	4985	1
290	20240412	152900	910805	4990	4990	4990	4990	0
291	20240412	152800	910805	4990	4990	4990	4990	0
292	20240412	152700	910805	4990	4990	4990	4990	0
293	20240412	152600	910805	4990	4990	4990	4990	0
294	20240412	152500	910805	4990	4990	4990	4990	0
295	20240412	152400	910805	4990	4990	4990	4990	0
296	20240412	152300	910805	4990	4990	4990	4990	0
297	20240412	152200	910805	4990	4990	4990	4990	0
298	20240412	152100	910805	4990	4990	4990	4990	0
299	20240412	152000	910805	4990	4990	4990	4990	0
300	20240412	151900	910805	4990	4990	4990	4990	0
301	20240412	151800	910805	4990	4990	4990	4990	0
302	20240412	151700	910805	4990	4990	4990	4990	0
303	20240412	151600	910805	4990	4990	4990	4990	0
304	20240412	151500	910805	4990	4990	4990	4990	0
305	20240412	151400	910805	4990	4990	4990	4990	0
306	20240412	151300	910805	4990	4990	4990	4990	0
307	20240412	151200	910805	4990	4990	4990	4990	0
308	20240412	151100	910805	4990	4990	4990	4990	0
309	20240412	151000	910805	4990	4990	4990	4990	0
310	20240412	150900	910805	4990	4990	4990	4990	0
311	20240412	150800	910805	4990	4990	4990	4990	0
312	20240412	150700	910805	4990	4990	4990	4990	0
313	20240412	150600	910805	4990	4990	4990	4990	0
314	20240412	150500	910805	4990	4990	4990	4990	0
315	20240412	150400	910805	4990	4990	4990	4990	0
316	20240412	150300	910805	4990	4990	4990	4990	0
317	20240412	150200	910805	4990	4990	4990	4990	0
318	20240412	150100	910805	4990	4990	4990	4990	0
319	20240412	150000	910805	4990	4990	4990	4990	0
320	20240412	145900	910805	4990	4990	4990	4990	0
321	20240412	145800	910805	4990	4990	4990	4990	0
322	20240412	145700	910805	4990	4990	4990	4990	0
323	20240412	145600	910805	4990	4990	4990	4990	0
324	20240412	145500	910805	4990	4990	4990	4990	0
325	20240412	145400	910805	4990	4990	4990	4990	0
326	20240412	145300	910805	4990	4990	4990	4990	0
327	20240412	145200	910805	4990	4990	4990	4990	0
328	20240412	145100	910805	4990	4990	4990	4990	0
329	20240412	145000	910805	4990	4990	4990	4990	0
330	20240412	144900	910805	4990	4990	4990	4990	0
331	20240412	144800	910805	4990	4990	4990	4990	0
332	20240412	144700	910805	4990	4990	4990	4990	0
333	20240412	144600	910805	4990	4990	4990	4990	0
334	20240412	144500	910805	4990	4990	4990	4990	0
335	20240412	144400	910805	4990	4990	4990	4990	0
336	20240412	144300	910805	4990	4990	4990	4990	0
337	20240412	144200	910805	4990	4990	4990	4990	0
338	20240412	144100	910805	4990	4990	4990	4990	0
339	20240412	144000	910805	4990	4990	4990	4990	0
340	20240412	143900	910805	4990	4990	4990	4990	0
341	20240412	143800	910805	4990	4990	4990	4990	0
342	20240412	143700	910805	4990	4990	4990	4990	0
343	20240412	143600	910805	4990	4990	4990	4990	0
344	20240412	143500	910805	4990	4990	4990	4990	0
345	20240412	143400	910805	4990	4990	4990	4990	0
346	20240412	143300	910805	4990	4990	4990	4990	0
347	20240412	143200	910805	4990	4990	4990	4990	0
348	20240412	143100	910805	4990	4990	4990	4990	0
349	20240412	143000	910805	4990	4990	4990	4990	0
350	20240412	142900	910805	4990	4990	4990	4990	0
351	20240412	142800	910805	4990	4990	4990	4990	0
352	20240412	142700	910805	4990	4990	4990	4990	0
353	20240412	142600	910805	4990	4990	4990	4990	0
354	20240412	142500	910805	4990	4990	4990	4990	0
355	20240412	142400	910805	4990	4990	4990	4990	0
356	20240412	142300	910805	4990	4990	4990	4990	0
357	20240412	142200	910805	4990	4990	4990	4990	0
358	20240412	142100	910805	4990	4990	4990	4990	0
359	20240412	142000	910805	4990	4990	4990	4990	0
360	20240412	141900	910805	4990	4990	4990	4990	0
361	20240412	141800	910805	4990	4990	4990	4990	0
362	20240412	141700	910805	4990	4990	4990	4990	0
363	20240412	141600	910805	4990	4990	4990	4990	0
364	20240412	141500	910805	4990	4990	4990	4990	0
365	20240412	141400	910805	4990	4990	4990	4990	0
366	20240412	141300	910805	4990	4990	4990	4990	0
367	20240412	141200	910805	4990	4990	4990	4990	0
368	20240412	141100	910805	4990	4990	4990	4990	0
369	20240412	141000	910805	4990	4990	4990	4990	0
370	20240412	140900	910805	4990	4990	4990	4990	0
371	20240412	140800	910805	4990	4990	4990	4990	0
372	20240412	140700	910805	4990	4990	4990	4990	0
373	20240412	140600	910805	4990	4990	4990	4990	0
374	20240412	140500	910805	4990	4990	4990	4990	0
375	20240412	140400	910805	4990	4990	4990	4990	0
376	20240412	140300	910805	4990	4990	4990	4990	0
377	20240412	140200	910805	4990	4990	4990	4990	0
378	20240412	140100	910805	4990	4990	4990	4990	0
379	20240412	140000	910805	4990	4990	4990	4990	0
380	20240412	135900	910805	4990	4990	4990	4990	0
381	20240412	135800	910805	4990	4990	4990	4990	0
382	20240412	135700	910805	4990	4990	4990	4990	0
383	20240412	135600	910805	4990	4990	4990	4990	0
384	20240412	135500	910805	4990	4990	4990	4990	0
385	20240412	135400	910805	4990	4990	4990	4990	0
386	20240412	135300	910805	4990	4990	4990	4990	0
387	20240412	135200	910805	4990	4990	4990	4990	0
388	20240412	135100	910805	4990	4990	4990	4990	0
389	20240412	135000	910805	4990	4990	4990	4990	0
390	20240412	134900	910805	4990	4990	4990	4990	0
391	20240412	134800	910805	4990	4990	4990	4990	0
392	20240412	134700	910805	4990	4990	4990	4990	0
393	20240412	134600	910805	4990	4990	4990	4990	0
394	20240412	134500	910805	4990	4990	4990	4990	0
395	20240412	134400	910805	4990	4990	4990	4990	0
396	20240412	134300	910805	4990	4990	4990	4990	0
397	20240412	134200	910805	4990	4990	4990	4990	0
398	20240412	134100	910805	4990	4990	4990	4990	0
399	20240412	134000	910805	4990	4990	4990	4990	0
400	20240412	133900	910805	4990	4990	4990	4990	0
401	20240412	133800	910805	4990	4990	4990	4990	0
402	20240412	133700	910805	4990	4990	4990	4990	0
403	20240412	133600	910805	4990	4990	4990	4990	0
404	20240412	133500	910805	4990	4990	4990	4990	0
405	20240412	133400	910805	4990	4990	4990	4990	0
406	20240412	133300	910805	4990	4990	4990	4990	0
407	20240412	133200	910805	4990	4990	4990	4990	0
408	20240412	133100	910805	4990	4990	4990	4990	0
409	20240412	133000	910805	4990	4990	4990	4990	0
410	20240412	132900	910805	4990	4990	4990	4990	0
411	20240412	132800	910805	4990	4990	4990	4990	0
412	20240412	132700	910805	4990	4990	4990	4990	0
413	20240412	132600	910805	4990	4990	4990	4990	0
414	20240412	132500	910805	4990	4990	4990	4990	0
415	20240412	132400	910805	4990	4990	4990	4990	0
416	20240412	132300	910805	4990	4990	4990	4990	0
417	20240412	132200	910805	4990	4990	4990	4990	0
418	20240412	132100	910805	4990	4990	4990	4990	0
419	20240412	132000	910805	4990	4990	4990	4990	0
420	20240412	131900	910805	4990	4990	4990	4990	0
421	20240412	131800	910805	4990	4990	4990	4990	0
422	20240412	131700	910805	4990	4990	4990	4990	0
423	20240412	131600	910805	4990	4990	4990	4990	0
424	20240412	131500	910805	4990	4990	4990	4990	0
425	20240412	131400	910805	4990	4990	4990	4990	0
426	20240412	131300	910805	4990	4990	4990	4990	0
427	20240412	131200	910805	4990	4990	4990	4990	0
428	20240412	131100	910805	4990	4990	4990	4990	0
429	20240412	131000	910805	4990	4990	4990	4990	0
430	20240412	130900	910805	4990	4990	4990	4990	0
431	20240412	130800	910805	4990	4990	4990	4990	0
432	20240412	130700	910805	4990	4990	4990	4990	0
433	20240412	130600	910805	4990	4990	4990	4990	0
434	20240412	130500	910805	4990	4990	4990	4990	0
435	20240412	130400	910805	4990	4990	4990	4990	0
436	20240412	130300	910805	4990	4990	4990	4990	0
437	20240412	130200	910805	4990	4990	4990	4990	0
438	20240412	130100	910805	4990	4990	4990	4990	0
439	20240412	130000	910805	4990	4990	4990	4990	0
440	20240412	125900	910805	4990	4990	4990	4990	0
441	20240412	125800	910805	4990	4990	4990	4990	0
442	20240412	125700	910805	4990	4990	4990	4990	0
443	20240412	125600	910805	4990	4990	4990	4990	0
444	20240412	125500	910805	4990	4990	4990	4990	0
445	20240412	125400	910805	4990	4990	4990	4990	0
446	20240412	125300	910805	4990	4990	4990	4990	0
447	20240412	125200	910805	4990	4990	4990	4990	0
448	20240412	125100	910805	4990	4990	4990	4990	0
449	20240412	125000	910805	4990	4990	4990	4990	0
450	20240412	124900	910805	4990	4990	4990	4990	0
451	20240412	124800	910805	4990	4990	4990	4990	0
452	20240412	124700	910805	4990	4990	4990	4990	0
453	20240412	124600	910805	4990	4990	4990	4990	0
454	20240412	124500	910805	4990	4990	4990	4990	0
455	20240412	124400	910805	4990	4990	4990	4990	0
456	20240412	124300	910805	4990	4990	4990	4990	0
457	20240412	124200	910805	4990	4990	4990	4990	0
458	20240412	124100	910805	4990	4990	4990	4990	0
459	20240412	124000	910805	4990	4990	4990	4990	0
460	20240412	123900	910805	4990	4990	4990	4990	0
461	20240412	123800	910805	4990	4990	4990	4990	0
462	20240412	123700	910805	4990	4990	4990	4990	0
463	20240412	123600	910805	4990	4990	4990	4990	0
464	20240412	123500	910805	4990	4990	4990	4990	0
465	20240412	123400	910805	4990	4990	4990	4990	0
466	20240412	123300	910805	4990	4990	4990	4990	0
467	20240412	123200	910805	4990	4990	4990	4990	0
468	20240412	123100	910805	4990	4990	4990	4990	0
469	20240412	123000	910805	4990	4990	4990	4990	0
470	20240412	122900	910805	4990	4990	4990	4990	0
471	20240412	122800	910805	4990	4990	4990	4990	0
472	20240412	122700	910805	4990	4990	4990	4990	0
473	20240412	122600	910805	4990	4990	4990	4990	0
474	20240412	122500	910805	4990	4990	4990	4990	0
475	20240412	122400	910805	4990	4990	4990	4990	0
476	20240412	122300	910805	4990	4990	4990	4990	0
477	20240412	122200	910805	4990	4990	4990	4990	0
478	20240412	122100	910805	4990	4990	4990	4990	0
479	20240412	122000	910805	4990	4990	4990	4990	0
480	20240412	121900	910805	4990	4990	4990	4990	0
481	20240412	121800	910805	4990	4990	4990	4990	0
482	20240412	121700	910805	4990	4990	4990	4990	0
483	20240412	121600	910805	4990	4990	4990	4990	0
484	20240412	121500	910805	4990	4990	4990	4990	0
485	20240412	121400	910805	4990	4990	4990	4990	0
486	20240412	121300	910805	4990	4990	4990	4990	0
487	20240412	121200	910805	4990	4990	4990	4990	0
488	20240412	121100	910805	4990	4990	4990	4990	0
489	20240412	121000	910805	4990	4990	4990	4990	0
490	20240412	120900	910805	4990	4990	4990	4990	0
491	20240412	120800	910805	4990	4990	4990	4990	0
492	20240412	120700	910805	4990	4990	4990	4990	0
493	20240412	120600	910805	4990	4990	4990	4990	0
494	20240412	120500	910805	4990	4990	4990	4990	0
495	20240412	120400	910805	4990	4990	4990	4990	0
496	20240412	120300	910805	4990	4990	4990	4990	0
497	20240412	120200	910805	4990	4990	4990	4990	0
498	20240412	120100	910805	4990	4990	4990	4990	0
499	20240412	120000	910805	4990	4990	4990	4990	0
500	20240412	115900	910805	4990	4990	4990	4990	0
501	20240412	115800	910805	4990	4990	4990	4990	0
502	20240412	115700	910805	4990	4990	4990	4990	0
503	20240412	115600	910805	4990	4990	4990	4990	0
504	20240412	115500	910805	4990	4990	4990	4990	0
505	20240412	115400	910805	4990	4990	4990	4990	0
506	20240412	115300	910805	4990	4990	4990	4990	0
507	20240412	115200	910805	4990	4990	4990	4990	0
508	20240412	115100	910805	4990	4990	4990	4990	0
509	20240412	115000	910805	4990	4990	4990	4990	0
510	20240412	114900	910805	4990	4990	4990	4990	0
511	20240412	114800	910805	4990	4990	4990	4990	0
512	20240412	114700	910805	4990	4990	4990	4990	0
513	20240412	114600	910805	4990	4990	4990	4990	1
514	20240412	114500	905815	4500	4500	4500	4500	0
515	20240412	114400	905815	4500	4500	4500	4500	0
516	20240412	114300	905815	4500	4510	4510	4500	200
517	20240412	114200	5280	5280	5280	5280	5280	0
518	20240412	114100	5280	5280	5280	5280	5280	0
519	20240412	114000	5280	5280	5280	5280	5280	0
520	20240412	113900	5280	5280	5280	5280	5280	0
521	20240412	113800	5280	5280	5280	5280	5280	0
522	20240412	113700	5280	5280	5280	5280	5280	0
523	20240412	113600	5280	5280	5280	5280	5280	0
524	20240412	113500	5280	5280	5280	5280	5280	0
525	20240412	113400	5280	5280	5280	5280	5280	0
526	20240412	113300	5280	5280	5280	5280	5280	0
527	20240412	113200	5280	5280	5280	5280	5280	0
528	20240412	113100	5280	5280	5280	5280	5280	0
529	20240412	113000	5280	5280	5280	5280	5280	0
530	20240412	112900	5280	5280	5280	5280	5280	0
531	20240412	112800	5280	5280	5280	5280	5280	0
532	20240412	112700	5280	5280	5280	5280	5280	0
533	20240412	112600	5280	5280	5280	5280	5280	0
534	20240412	112500	5280	5280	5280	5280	5280	0
535	20240412	112400	5280	5280	5280	5280	5280	0
536	20240412	112300	5280	5280	5280	5280	5280	0
537	20240412	112200	5280	5280	5280	5280	5280	0
538	20240412	112100	5280	5280	5280	5280	5280	0
539	20240412	112000	5280	5280	5280	5280	5280	0
540	20240412	111900	5280	5280	5280	5280	5280	0
541	20240412	111800	5280	5280	5280	5280	5280	0
542	20240412	111700	5280	5280	5280	5280	5280	0
543	20240412	111600	5280	5280	5280	5280	5280	0
544	20240412	111500	5280	5280	5280	5280	5280	0
545	20240412	111400	5280	5280	5280	5280	5280	0
546	20240412	111300	5280	5280	5280	5280	5280	0
547	20240412	111200	5280	5280	5280	5280	5280	0
548	20240412	111100	5280	5280	5280	5280	5280	0
549	20240412	111000	5280	5280	5280	5280	5280	0
550	20240412	110900	5280	5280	5280	5280	5280	0
551	20240412	110800	5280	5280	5280	5280	5280	0
552	20240412	110700	5280	5280	5280	5280	5280	0
553	20240412	110600	5280	5280	5280	5280	5280	0
554	20240412	110500	5280	5280	5280	5280	5280	0
555	20240412	110400	5280	5280	5280	5280	5280	0
556	20240412	110300	5280	5280	5280	5280	5280	0
557	20240412	110200	5280	5280	5280	5280	5280	0
558	20240412	110100	5280	5280	5280	5280	5280	0
559	20240412	110000	5280	5280	5280	5280	5280	0
560	20240412	105900	5280	5280	5280	5280	5280	0
561	20240412	105800	5280	5280	5280	5280	5280	0
562	20240412	105700	5280	5280	5280	5280	5280	0
563	20240412	105600	5280	5280	5280	5280	5280	0
564	20240412	105500	5280	5280	5280	5280	5280	0
565	20240412	105400	5280	5280	5280	5280	5280	0
566	20240412	105300	5280	5280	5280	5280	5280	0
567	20240412	105200	5280	5280	5280	5280	5280	0
568	20240412	105100	5280	5280	5280	5280	5280	0
569	20240412	105000	5280	5280	5280	5280	5280	0
570	20240412	104900	5280	5280	5280	5280	5280	0
571	20240412	104800	5280	5280	5280	5280	5280	0
572	20240412	104700	5280	5280	5280	5280	5280	0
573	20240412	104600	5280	5280	5280	5280	5280	0
574	20240412	104500	5280	5280	5280	5280	5280	0
575	20240412	104400	5280	5280	5280	5280	5280	0
576	20240412	104300	5280	5280	5280	5280	5280	0
577	20240412	104200	5280	5280	5280	5280	5280	0
578	20240412	104100	5280	5280	5280	5280	5280	0
579	20240412	104000	5280	5280	5280	5280	5280	0
580	20240412	103900	5280	5280	5280	5280	5280	0
581	20240412	103800	5280	5280	5280	5280	5280	0
582	20240412	103700	5280	5280	5280	5280	5280	0
583	20240412	103600	5280	5280	5280	5280	5280	0
584	20240412	103500	5280	5280	5280	5280	5280	0
585	20240412	103400	5280	5280	5280	5280	5280	0
586	20240412	103300	5280	5280	5280	5280	5280	0
587	20240412	103200	5280	5280	5280	5280	5280	0
588	20240412	103100	5280	5280	5280	5280	5280	0
589	20240412	103000	5280	5280	5280	5280	5280	0
590	20240412	102900	5280	5280	5280	5280	5280	0
591	20240412	102800	5280	5280	5280	5280	5280	0
592	20240412	102700	5280	5280	5280	5280	5280	0
593	20240412	102600	5280	5280	5280	5280	5280	0
594	20240412	102500	5280	5280	5280	5280	5280	0
595	20240412	102400	5280	5280	5280	5280	5280	0
596	20240412	102300	5280	5280	5280	5280	5280	0
597	20240412	102200	5280	5280	5280	5280	5280	0
598	20240412	102100	5280	5280	5280	5280	5280	0
599	20240412	102000	5280	5280	5280	5280	5280	0
600	20240412	101900	5280	5280	5280	5280	5280	0
601	20240412	101800	5280	5280	5280	5280	5280	0
602	20240412	101700	5280	5280	5280	5280	5280	0
603	20240412	101600	5280	5280	5280	5280	5280	0
604	20240412	101500	5280	5280	5280	5280	5280	0
605	20240412	101400	5280	5280	5280	5280	5280	0
606	20240412	101300	5280	5280	5280	5280	5280	0
607	20240412	101200	5280	5280	5280	5280	5280	0
608	20240412	101100	5280	5280	5280	5280	5280	0
609	20240412	101000	5280	5280	5280	5280	5280	0
610	20240412	100900	5280	5280	5280	5280	5280	0
611	20240412	100800	5280	5280	5280	5280	5280	0
612	20240412	100700	5280	5280	5280	5280	5280	0
613	20240412	100600	5280	5280	5280	5280	5280	0
614	20240412	100500	5280	5280	5280	5280	5280	0
615	20240412	100400	5280	5280	5280	5280	5280	0
616	20240412	100300	5280	5280	5280	5280	5280	0
617	20240412	100200	5280	5280	5280	5280	5280	0
618	20240412	100100	5280	5280	5280	5280	5280	0
619	20240412	100000	5280	5280	5280	5280	5280	0
620	20240412	095900	5280	5280	5280	5280	5280	0
621	20240412	095800	5280	5280	5280	5280	5280	0
622	20240412	095700	5280	5280	5280	5280	5280	0
623	20240412	095600	5280	5280	5280	5280	5280	0
624	20240412	095500	5280	5280	5280	5280	5280	0
625	20240412	095400	5280	5280	5280	5280	5280	0
626	20240412	095300	5280	5280	5280	5280	5280	0
627	20240412	095200	5280	5280	5280	5280	5280	0
628	20240412	095100	5280	5280	5280	5280	5280	0
629	20240412	095000	5280	5280	5280	5280	5280	0
630	20240412	094900	5280	5280	5280	5280	5280	0
631	20240412	094800	5280	5280	5280	5280	5280	0
632	20240412	094700	5280	5280	5280	5280	5280	0
633	20240412	094600	5280	5280	5280	5280	5280	0
634	20240412	094500	5280	5280	5280	5280	5280	0
635	20240412	094400	5280	5280	5280	5280	5280	0
636	20240412	094300	5280	5280	5280	5280	5280	0
637	20240412	094200	5280	5280	5280	5280	5280	0
638	20240412	094100	5280	5280	5280	5280	5280	0
639	20240412	094000	5280	5280	5280	5280	5280	0
640	20240412	093900	5280	5280	5280	5280	5280	0
641	20240412	093800	5280	5280	5280	5280	5280	0
642	20240412	093700	5280	5280	5280	5280	5280	0
643	20240412	093600	5280	5280	5280	5280	5280	0
644	20240412	093500	5280	5280	5280	5280	5280	0
645	20240412	093400	5280	5280	5280	5280	5280	0
646	20240412	093300	5280	5280	5280	5280	5280	0
647	20240412	093200	5280	5280	5280	5280	5280	0
648	20240412	093100	5280	5280	5280	5280	5280	0
649	20240412	093000	5280	5280	5280	5280	5280	0
650	20240412	092900	5280	5280	5280	5280	5280	0
651	20240412	092800	5280	5280	5280	5280	5280	0
652	20240412	092700	5280	5280	5280	5280	5280	0
653	20240412	092600	5280	5280	5280	5280	5280	0
654	20240412	092500	5280	5280	5280	5280	5280	0
655	20240412	092400	5280	5280	5280	5280	5280	0
656	20240412	092300	5280	5280	5280	5280	5280	0
657	20240412	092200	5280	5280	5280	5280	5280	0
658	20240412	092100	5280	5280	5280	5280	5280	0
659	20240412	092000	5280	5280	5280	5280	5280	0
660	20240412	091900	5280	5280	5280	5280	5280	0
661	20240412	091800	5280	5280	5280	5280	5280	0
662	20240412	091700	5280	5280	5280	5280	5280	0
663	20240412	091600	5280	5280	5280	5280	5280	0
664	20240412	091500	5280	5280	5280	5280	5280	0
665	20240412	091400	5280	5280	5280	5280	5280	0
666	20240412	091300	5280	5280	5280	5280	5280	0
667	20240412	091200	5280	5280	5280	5280	5280	0
668	20240412	091100	5280	5280	5280	5280	5280	0
669	20240412	091000	5280	5280	5280	5280	5280	0
670	20240412	090900	5280	5280	5280	5280	5280	0
671	20240412	090800	5280	5280	5280	5280	5280	0
672	20240412	090700	5280	5280	5280	5280	5280	0
673	20240412	090600	5280	5280	5280	5280	5280	0
674	20240412	090500	5280	5280	5280	5280	5280	0
675	20240412	090400	5280	5280	5280	5280	5280	0
676	20240412	090300	5280	5280	5280	5280	5280	0
677	20240412	090200	5280	5280	5280	5280	5280	0
678	20240412	090100	5280	5280	5280	5280	5280	0
679	20240412	090000	5280	5280	5280	5280	5280	1