KissMeData/092590/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	194700	8617	970	970	970	970	1
3	20240411	194600	8617	970	970	970	970	0
4	20240411	194500	8617	970	970	970	970	0
5	20240411	194400	8617	970	970	970	970	0
6	20240411	194300	8617	970	970	970	970	0
7	20240411	194200	8617	970	970	970	970	0
8	20240411	194100	8617	970	970	970	970	0
9	20240411	194000	8617	970	970	970	970	0
10	20240411	193900	8617	970	970	970	970	0
11	20240411	193800	8617	970	970	970	970	0
12	20240411	193700	8617	970	970	970	970	0
13	20240411	193600	8617	970	970	970	970	0
14	20240411	193500	8617	970	970	970	970	0
15	20240411	193400	8617	970	970	970	970	0
16	20240411	193300	8617	970	970	970	970	0
17	20240411	193200	8617	970	970	970	970	0
18	20240411	193100	8617	970	970	970	970	0
19	20240411	193000	8617	970	970	970	970	0
20	20240411	192900	8617	970	970	970	970	0
21	20240411	192800	8617	970	970	970	970	0
22	20240411	192700	8617	970	970	970	970	0
23	20240411	192600	8617	970	970	970	970	0
24	20240411	192500	8617	970	970	970	970	0
25	20240411	192400	8617	970	970	970	970	0
26	20240411	192300	8617	970	970	970	970	0
27	20240411	192200	8617	970	970	970	970	0
28	20240411	192100	8617	970	970	970	970	0
29	20240411	192000	8617	970	970	970	970	0
30	20240411	191900	8617	970	970	970	970	0
31	20240411	191800	8617	970	970	970	970	0
32	20240411	191700	8617	970	970	970	970	1
33	20240411	191600	8617	970	970	970	970	0
34	20240411	191500	8617	970	970	970	970	0
35	20240411	191400	8617	970	970	970	970	0
36	20240411	191300	8617	970	970	970	970	0
37	20240411	191200	8617	970	970	970	970	0
38	20240411	191100	8617	970	970	970	970	0
39	20240411	191000	8617	970	970	970	970	0
40	20240411	190900	8617	970	970	970	970	0
41	20240411	190800	8617	970	970	970	970	0
42	20240411	190700	8617	970	970	970	970	0
43	20240411	190600	8617	970	970	970	970	0
44	20240411	190500	8617	970	970	970	970	0
45	20240411	190400	8617	970	970	970	970	0
46	20240411	190300	8617	970	970	970	970	0
47	20240411	190200	8617	970	970	970	970	0
48	20240411	190100	8617	970	970	970	970	0
49	20240411	190000	8617	970	970	970	970	0
50	20240411	185900	8617	970	970	970	970	0
51	20240411	185800	8617	970	970	970	970	0
52	20240411	185700	8617	970	970	970	970	0
53	20240411	185600	8617	970	970	970	970	0
54	20240411	185500	8617	970	970	970	970	0
55	20240411	185400	8617	970	970	970	970	0
56	20240411	185300	8617	970	970	970	970	0
57	20240411	185200	8617	970	970	970	970	0
58	20240411	185100	8617	970	970	970	970	0
59	20240411	185000	8617	970	970	970	970	0
60	20240411	184900	8617	970	970	970	970	0
61	20240411	184800	8617	970	970	970	970	0
62	20240411	184700	8617	970	970	970	970	1
63	20240411	184600	8617	970	970	970	970	0
64	20240411	184500	8617	970	970	970	970	0
65	20240411	184400	8617	970	970	970	970	0
66	20240411	184300	8617	970	970	970	970	0
67	20240411	184200	8617	970	970	970	970	0
68	20240411	184100	8617	970	970	970	970	0
69	20240411	184000	8617	970	970	970	970	0
70	20240411	183900	8617	970	970	970	970	0
71	20240411	183800	8617	970	970	970	970	0
72	20240411	183700	8617	970	970	970	970	0
73	20240411	183600	8617	970	970	970	970	0
74	20240411	183500	8617	970	970	970	970	0
75	20240411	183400	8617	970	970	970	970	0
76	20240411	183300	8617	970	970	970	970	0
77	20240411	183200	8617	970	970	970	970	0
78	20240411	183100	8617	970	970	970	970	0
79	20240411	183000	8617	970	970	970	970	0
80	20240411	182900	8617	970	970	970	970	0
81	20240411	182800	8617	970	970	970	970	0
82	20240411	182700	8617	970	970	970	970	0
83	20240411	182600	8617	970	970	970	970	0
84	20240411	182500	8617	970	970	970	970	0
85	20240411	182400	8617	970	970	970	970	0
86	20240411	182300	8617	970	970	970	970	0
87	20240411	182200	8617	970	970	970	970	0
88	20240411	182100	8617	970	970	970	970	0
89	20240411	182000	8617	970	970	970	970	0
90	20240411	181900	8617	970	970	970	970	0
91	20240411	181800	8617	970	970	970	970	0
92	20240411	181700	8617	970	970	970	970	1
93	20240411	181600	8617	970	970	970	970	0
94	20240411	181500	8617	970	970	970	970	0
95	20240411	181400	8617	970	970	970	970	0
96	20240411	181300	8617	970	970	970	970	0
97	20240411	181200	8617	970	970	970	970	0
98	20240411	181100	8617	970	970	970	970	0
99	20240411	181000	8617	970	970	970	970	0
100	20240411	180900	8617	970	970	970	970	0
101	20240411	180800	8617	970	970	970	970	0
102	20240411	180700	8617	970	970	970	970	0
103	20240411	180600	8617	970	970	970	970	0
104	20240411	180500	8617	970	970	970	970	0
105	20240411	180400	8617	970	970	970	970	0
106	20240411	180300	8617	970	970	970	970	0
107	20240411	180200	8617	970	970	970	970	0
108	20240411	180100	8617	970	970	970	970	0
109	20240411	180000	8617	970	970	970	970	0
110	20240411	175900	8617	970	970	970	970	0
111	20240411	175800	8617	970	970	970	970	0
112	20240411	175700	8617	970	970	970	970	0
113	20240411	175600	8617	970	970	970	970	0
114	20240411	175500	8617	970	970	970	970	0
115	20240411	175400	8617	970	970	970	970	0
116	20240411	175300	8617	970	970	970	970	0
117	20240411	175200	8617	970	970	970	970	0
118	20240411	175100	8617	970	970	970	970	0
119	20240411	175000	8617	970	970	970	970	0
120	20240411	174900	8617	970	970	970	970	0
121	20240411	174800	8617	970	970	970	970	0
122	20240411	174700	8617	970	970	970	970	1
123	20240411	174600	8617	970	970	970	970	0
124	20240411	174500	8617	970	970	970	970	0
125	20240411	174400	8617	970	970	970	970	0
126	20240411	174300	8617	970	970	970	970	0
127	20240411	174200	8617	970	970	970	970	0
128	20240411	174100	8617	970	970	970	970	0
129	20240411	174000	8617	970	970	970	970	0
130	20240411	173900	8617	970	970	970	970	0
131	20240411	173800	8617	970	970	970	970	0
132	20240411	173700	8617	970	970	970	970	0
133	20240411	173600	8617	970	970	970	970	0
134	20240411	173500	8617	970	970	970	970	0
135	20240411	173400	8617	970	970	970	970	0
136	20240411	173300	8617	970	970	970	970	0
137	20240411	173200	8617	970	970	970	970	0
138	20240411	173100	8617	970	970	970	970	0
139	20240411	173000	8617	970	970	970	970	0
140	20240411	172900	8617	970	970	970	970	0
141	20240411	172800	8617	970	970	970	970	0
142	20240411	172700	8617	970	970	970	970	0
143	20240411	172600	8617	970	970	970	970	0
144	20240411	172500	8617	970	970	970	970	0
145	20240411	172400	8617	970	970	970	970	0
146	20240411	172300	8617	970	970	970	970	0
147	20240411	172200	8617	970	970	970	970	0
148	20240411	172100	8617	970	970	970	970	0
149	20240411	172000	8617	970	970	970	970	0
150	20240411	171900	8617	970	970	970	970	0
151	20240411	171800	8617	970	970	970	970	0
152	20240411	171700	8617	970	970	970	970	1
153	20240411	171600	8617	970	970	970	970	0
154	20240411	171500	8617	970	970	970	970	0
155	20240411	171400	8617	970	970	970	970	0
156	20240411	171300	8617	970	970	970	970	0
157	20240411	171200	8617	970	970	970	970	0
158	20240411	171100	8617	970	970	970	970	0
159	20240411	171000	8617	970	970	970	970	0
160	20240411	170900	8617	970	970	970	970	0
161	20240411	170800	8617	970	970	970	970	0
162	20240411	170700	8617	970	970	970	970	0
163	20240411	170600	8617	970	970	970	970	0
164	20240411	170500	8617	970	970	970	970	0
165	20240411	170400	8617	970	970	970	970	0
166	20240411	170300	8617	970	970	970	970	0
167	20240411	170200	8617	970	970	970	970	0
168	20240411	170100	8617	970	970	970	970	0
169	20240411	170000	8617	970	970	970	970	0
170	20240411	165900	8617	970	970	970	970	0
171	20240411	165800	8617	970	970	970	970	0
172	20240411	165700	8617	970	970	970	970	0
173	20240411	165600	8617	970	970	970	970	0
174	20240411	165500	8617	970	970	970	970	0
175	20240411	165400	8617	970	970	970	970	0
176	20240411	165300	8617	970	970	970	970	0
177	20240411	165200	8617	970	970	970	970	0
178	20240411	165100	8617	970	970	970	970	0
179	20240411	165000	8617	970	970	970	970	0
180	20240411	164900	8617	970	970	970	970	0
181	20240411	164800	8617	970	970	970	970	0
182	20240411	164700	8617	970	970	970	970	1
183	20240411	164600	8617	970	970	970	970	0
184	20240411	164500	8617	970	970	970	970	0
185	20240411	164400	8617	970	970	970	970	0
186	20240411	164300	8617	970	970	970	970	0
187	20240411	164200	8617	970	970	970	970	0
188	20240411	164100	8617	970	970	970	970	0
189	20240411	164000	8617	970	970	970	970	0
190	20240411	163900	8617	970	970	970	970	0
191	20240411	163800	8617	970	970	970	970	0
192	20240411	163700	8617	970	970	970	970	0
193	20240411	163600	8617	970	970	970	970	0
194	20240411	163500	8617	970	970	970	970	0
195	20240411	163400	8617	970	970	970	970	0
196	20240411	163300	8617	970	970	970	970	0
197	20240411	163200	8617	970	970	970	970	0
198	20240411	163100	8617	970	970	970	970	0
199	20240411	163000	8617	970	970	970	970	0
200	20240411	162900	8617	970	970	970	970	0
201	20240411	162800	8617	970	970	970	970	0
202	20240411	162700	8617	970	970	970	970	0
203	20240411	162600	8617	970	970	970	970	0
204	20240411	162500	8617	970	970	970	970	0
205	20240411	162400	8617	970	970	970	970	0
206	20240411	162300	8617	970	970	970	970	0
207	20240411	162200	8617	970	970	970	970	0
208	20240411	162100	8617	970	970	970	970	0
209	20240411	162000	8617	970	970	970	970	0
210	20240411	161900	8617	970	970	970	970	0
211	20240411	161800	8617	970	970	970	970	0
212	20240411	161700	8617	970	970	970	970	1
213	20240411	161600	8617	970	970	970	970	0
214	20240411	161500	8617	970	970	970	970	0
215	20240411	161400	8617	970	970	970	970	0
216	20240411	161300	8617	970	970	970	970	0
217	20240411	161200	8617	970	970	970	970	0
218	20240411	161100	8617	970	970	970	970	0
219	20240411	161000	8617	970	970	970	970	0
220	20240411	160900	8617	970	970	970	970	0
221	20240411	160800	8617	970	970	970	970	0
222	20240411	160700	8617	970	970	970	970	0
223	20240411	160600	8617	970	970	970	970	0
224	20240411	160500	8617	970	970	970	970	0
225	20240411	160400	8617	970	970	970	970	0
226	20240411	160300	8617	970	970	970	970	0
227	20240411	160200	8617	970	970	970	970	0
228	20240411	160100	8617	970	970	970	970	0
229	20240411	160000	8617	970	970	970	970	0
230	20240411	155900	8617	970	970	970	970	0
231	20240411	155800	8617	970	970	970	970	0
232	20240411	155700	8617	970	970	970	970	0
233	20240411	155600	8617	970	970	970	970	0
234	20240411	155500	8617	970	970	970	970	0
235	20240411	155400	8617	970	970	970	970	0
236	20240411	155300	8617	970	970	970	970	0
237	20240411	155200	8617	970	970	970	970	0
238	20240411	155100	8617	970	970	970	970	0
239	20240411	155000	8617	970	970	970	970	0
240	20240411	154900	8617	970	970	970	970	0
241	20240411	154800	8617	970	970	970	970	0
242	20240411	154700	8617	970	970	970	970	1
243	20240411	154600	8617	970	970	970	970	0
244	20240411	154500	8617	970	970	970	970	0
245	20240411	154400	8617	970	970	970	970	0
246	20240411	154300	8617	970	970	970	970	0
247	20240411	154200	8617	970	970	970	970	0
248	20240411	154100	8617	970	970	970	970	0
249	20240411	154000	8617	970	970	970	970	0
250	20240411	153900	8617	970	970	970	970	0
251	20240411	153800	8617	970	970	970	970	0
252	20240411	153700	8617	970	970	970	970	0
253	20240411	153600	8617	970	970	970	970	0
254	20240411	153500	8617	970	970	970	970	0
255	20240411	153400	8617	970	970	970	970	0
256	20240411	153300	8617	970	970	970	970	0
257	20240411	153200	8617	970	970	970	970	0
258	20240411	153100	8617	970	970	970	970	0
259	20240411	153000	8617	970	970	970	970	0
260	20240411	152900	8617	970	970	970	970	0
261	20240411	152800	8617	970	970	970	970	0
262	20240411	152700	8617	970	970	970	970	0
263	20240411	152600	8617	970	970	970	970	0
264	20240411	152500	8617	970	970	970	970	0
265	20240411	152400	8617	970	970	970	970	0
266	20240411	152300	8617	970	970	970	970	0
267	20240411	152200	8617	970	970	970	970	0
268	20240411	152100	8617	970	970	970	970	0
269	20240411	152000	8617	970	970	970	970	0
270	20240411	151900	8617	970	970	970	970	0
271	20240411	151800	8617	970	970	970	970	0
272	20240411	151700	8617	970	970	970	970	0
273	20240411	151600	8617	970	970	970	970	0
274	20240411	151500	8617	970	970	970	970	0
275	20240411	151400	8617	970	970	970	970	0
276	20240411	151300	8617	970	970	970	970	0
277	20240411	151200	8617	970	970	970	970	0
278	20240411	151100	8617	970	970	970	970	0
279	20240411	151000	8617	970	970	970	970	0
280	20240411	150900	8617	970	970	970	970	0
281	20240411	150800	8617	970	970	970	970	0
282	20240411	150700	8617	970	970	970	970	0
283	20240411	150600	8617	970	970	970	970	0
284	20240411	150500	8617	970	970	970	970	0
285	20240411	150400	8617	970	970	970	970	0
286	20240411	150300	8617	970	970	970	970	0
287	20240411	150200	8617	970	970	970	970	0
288	20240411	150100	8617	970	970	970	970	0
289	20240411	150000	8617	970	970	970	970	0
290	20240411	145900	8617	970	970	970	970	0
291	20240411	145800	8617	970	970	970	970	0
292	20240411	145700	8617	970	970	970	970	0
293	20240411	145600	8617	970	970	970	970	0
294	20240411	145500	8617	970	970	970	970	1
295	20240411	145400	7647	930	930	930	930	0
296	20240411	145300	7647	930	930	930	930	0
297	20240411	145200	7647	930	930	930	930	0
298	20240411	145100	7647	930	930	930	930	0
299	20240411	145000	7647	930	930	930	930	0
300	20240411	144900	7647	930	930	930	930	0
301	20240411	144800	7647	930	930	930	930	0
302	20240411	144700	7647	930	930	930	930	0
303	20240411	144600	7647	930	930	930	930	0
304	20240411	144500	7647	930	930	930	930	0
305	20240411	144400	7647	930	930	930	930	4
306	20240411	144300	3927	977	977	977	977	0
307	20240411	144200	3927	977	977	977	977	0
308	20240411	144100	3927	977	977	977	977	0
309	20240411	144000	3927	977	977	977	977	0
310	20240411	143900	3927	977	977	977	977	0
311	20240411	143800	3927	977	977	977	977	0
312	20240411	143700	3927	977	977	977	977	0
313	20240411	143600	3927	977	977	977	977	0
314	20240411	143500	3927	977	977	977	977	0
315	20240411	143400	3927	977	977	977	977	0
316	20240411	143300	3927	977	977	977	977	0
317	20240411	143200	3927	977	977	977	977	0
318	20240411	143100	3927	977	977	977	977	0
319	20240411	143000	3927	977	976	977	976	2
320	20240411	142900	1974	976	976	976	976	0
321	20240411	142800	1974	976	976	976	976	0
322	20240411	142700	1974	976	976	976	976	0
323	20240411	142600	1974	976	976	976	976	0
324	20240411	142500	1974	976	976	976	976	0
325	20240411	142400	1974	976	976	976	976	0
326	20240411	142300	1974	976	976	976	976	0
327	20240411	142200	1974	976	976	976	976	0
328	20240411	142100	1974	976	976	976	976	0
329	20240411	142000	1974	976	976	976	976	0
330	20240411	141900	1974	976	976	976	976	0
331	20240411	141800	1974	976	976	976	976	0
332	20240411	141700	1974	976	976	976	976	0
333	20240411	141600	1974	976	976	976	976	0
334	20240411	141500	1974	976	976	976	976	0
335	20240411	141400	1974	976	976	976	976	0
336	20240411	141300	1974	976	976	976	976	0
337	20240411	141200	1974	976	976	976	976	0
338	20240411	141100	1974	976	976	976	976	0
339	20240411	141000	1974	976	976	976	976	0
340	20240411	140900	1974	976	976	976	976	0
341	20240411	140800	1974	976	976	976	976	0
342	20240411	140700	1974	976	976	976	976	0
343	20240411	140600	1974	976	976	976	976	0
344	20240411	140500	1974	976	976	976	976	0
345	20240411	140400	1974	976	976	976	976	0
346	20240411	140300	1974	976	976	976	976	0
347	20240411	140200	1974	976	976	976	976	0
348	20240411	140100	1974	976	976	976	976	0
349	20240411	140000	1974	976	976	976	976	0
350	20240411	135900	1974	976	976	976	976	0
351	20240411	135800	1974	976	976	976	976	0
352	20240411	135700	1974	976	976	976	976	0
353	20240411	135600	1974	976	976	976	976	0
354	20240411	135500	1974	976	976	976	976	0
355	20240411	135400	1974	976	976	976	976	0
356	20240411	135300	1974	976	976	976	976	0
357	20240411	135200	1974	976	976	976	976	0
358	20240411	135100	1974	976	976	976	976	0
359	20240411	135000	1974	976	976	976	976	0
360	20240411	134900	1974	976	976	976	976	0
361	20240411	134800	1974	976	976	976	976	0
362	20240411	134700	1974	976	976	976	976	0
363	20240411	134600	1974	976	976	976	976	0
364	20240411	134500	1974	976	976	976	976	0
365	20240411	134400	1974	976	976	976	976	1
366	20240411	134300	998	998	998	998	998	0
367	20240411	134200	998	998	998	998	998	0
368	20240411	134100	998	998	998	998	998	0
369	20240411	134000	998	998	998	998	998	0
370	20240411	133900	998	998	998	998	998	0
371	20240411	133800	998	998	998	998	998	0
372	20240411	133700	998	998	998	998	998	0
373	20240411	133600	998	998	998	998	998	0
374	20240411	133500	998	998	998	998	998	0
375	20240411	133400	998	998	998	998	998	0
376	20240411	133300	998	998	998	998	998	0
377	20240411	133200	998	998	998	998	998	0
378	20240411	133100	998	998	998	998	998	0
379	20240411	133000	998	998	998	998	998	0
380	20240411	132900	998	998	998	998	998	0
381	20240411	132800	998	998	998	998	998	0
382	20240411	132700	998	998	998	998	998	0
383	20240411	132600	998	998	998	998	998	0
384	20240411	132500	998	998	998	998	998	0
385	20240411	132400	998	998	998	998	998	0
386	20240411	132300	998	998	998	998	998	0
387	20240411	132200	998	998	998	998	998	0
388	20240411	132100	998	998	998	998	998	0
389	20240411	132000	998	998	998	998	998	0
390	20240411	131900	998	998	998	998	998	0
391	20240411	131800	998	998	998	998	998	0
392	20240411	131700	998	998	998	998	998	0
393	20240411	131600	998	998	998	998	998	0
394	20240411	131500	998	998	998	998	998	0
395	20240411	131400	998	998	998	998	998	0
396	20240411	131300	998	998	998	998	998	0
397	20240411	131200	998	998	998	998	998	0
398	20240411	131100	998	998	998	998	998	0
399	20240411	131000	998	998	998	998	998	0
400	20240411	130900	998	998	998	998	998	0
401	20240411	130800	998	998	998	998	998	0
402	20240411	130700	998	998	998	998	998	0
403	20240411	130600	998	998	998	998	998	0
404	20240411	130500	998	998	998	998	998	0
405	20240411	130400	998	998	998	998	998	0
406	20240411	130300	998	998	998	998	998	0
407	20240411	130200	998	998	998	998	998	0
408	20240411	130100	998	998	998	998	998	0
409	20240411	130000	998	998	998	998	998	0
410	20240411	125900	998	998	998	998	998	0
411	20240411	125800	998	998	998	998	998	0
412	20240411	125700	998	998	998	998	998	0
413	20240411	125600	998	998	998	998	998	0
414	20240411	125500	998	998	998	998	998	0
415	20240411	125400	998	998	998	998	998	0
416	20240411	125300	998	998	998	998	998	0
417	20240411	125200	998	998	998	998	998	0
418	20240411	125100	998	998	998	998	998	0
419	20240411	125000	998	998	998	998	998	0
420	20240411	124900	998	998	998	998	998	0
421	20240411	124800	998	998	998	998	998	0
422	20240411	124700	998	998	998	998	998	0
423	20240411	124600	998	998	998	998	998	0
424	20240411	124500	998	998	998	998	998	0
425	20240411	124400	998	998	998	998	998	0
426	20240411	124300	998	998	998	998	998	0
427	20240411	124200	998	998	998	998	998	0
428	20240411	124100	998	998	998	998	998	0
429	20240411	124000	998	998	998	998	998	0
430	20240411	123900	998	998	998	998	998	0
431	20240411	123800	998	998	998	998	998	0
432	20240411	123700	998	998	998	998	998	0
433	20240411	123600	998	998	998	998	998	0
434	20240411	123500	998	998	998	998	998	0
435	20240411	123400	998	998	998	998	998	0
436	20240411	123300	998	998	998	998	998	0
437	20240411	123200	998	998	998	998	998	0
438	20240411	123100	998	998	998	998	998	0
439	20240411	123000	998	998	998	998	998	0
440	20240411	122900	998	998	998	998	998	0
441	20240411	122800	998	998	998	998	998	0
442	20240411	122700	998	998	998	998	998	0
443	20240411	122600	998	998	998	998	998	0
444	20240411	122500	998	998	998	998	998	0
445	20240411	122400	998	998	998	998	998	0
446	20240411	122300	998	998	998	998	998	0
447	20240411	122200	998	998	998	998	998	0
448	20240411	122100	998	998	998	998	998	0
449	20240411	122000	998	998	998	998	998	0
450	20240411	121900	998	998	998	998	998	0
451	20240411	121800	998	998	998	998	998	0
452	20240411	121700	998	998	998	998	998	0
453	20240411	121600	998	998	998	998	998	0
454	20240411	121500	998	998	998	998	998	0
455	20240411	121400	998	998	998	998	998	0
456	20240411	121300	998	998	998	998	998	0
457	20240411	121200	998	998	998	998	998	0
458	20240411	121100	998	998	998	998	998	0
459	20240411	121000	998	998	998	998	998	0
460	20240411	120900	998	998	998	998	998	0
461	20240411	120800	998	998	998	998	998	0
462	20240411	120700	998	998	998	998	998	0
463	20240411	120600	998	998	998	998	998	0
464	20240411	120500	998	998	998	998	998	0
465	20240411	120400	998	998	998	998	998	0
466	20240411	120300	998	998	998	998	998	0
467	20240411	120200	998	998	998	998	998	0
468	20240411	120100	998	998	998	998	998	0
469	20240411	120000	998	998	998	998	998	0
470	20240411	115900	998	998	998	998	998	0
471	20240411	115800	998	998	998	998	998	0
472	20240411	115700	998	998	998	998	998	0
473	20240411	115600	998	998	998	998	998	0
474	20240411	115500	998	998	998	998	998	0
475	20240411	115400	998	998	998	998	998	0
476	20240411	115300	998	998	998	998	998	0
477	20240411	115200	998	998	998	998	998	0
478	20240411	115100	998	998	998	998	998	0
479	20240411	115000	998	998	998	998	998	0
480	20240411	114900	998	998	998	998	998	0
481	20240411	114800	998	998	998	998	998	0
482	20240411	114700	998	998	998	998	998	0
483	20240411	114600	998	998	998	998	998	0
484	20240411	114500	998	998	998	998	998	0
485	20240411	114400	998	998	998	998	998	0
486	20240411	114300	998	998	998	998	998	0
487	20240411	114200	998	998	998	998	998	0
488	20240411	114100	998	998	998	998	998	0
489	20240411	114000	998	998	998	998	998	0
490	20240411	113900	998	998	998	998	998	0
491	20240411	113800	998	998	998	998	998	0
492	20240411	113700	998	998	998	998	998	0
493	20240411	113600	998	998	998	998	998	0
494	20240411	113500	998	998	998	998	998	0
495	20240411	113400	998	998	998	998	998	0
496	20240411	113300	998	998	998	998	998	0
497	20240411	113200	998	998	998	998	998	0
498	20240411	113100	998	998	998	998	998	0
499	20240411	113000	998	998	998	998	998	0
500	20240411	112900	998	998	998	998	998	0
501	20240411	112800	998	998	998	998	998	0
502	20240411	112700	998	998	998	998	998	0
503	20240411	112600	998	998	998	998	998	0
504	20240411	112500	998	998	998	998	998	0
505	20240411	112400	998	998	998	998	998	0
506	20240411	112300	998	998	998	998	998	0
507	20240411	112200	998	998	998	998	998	0
508	20240411	112100	998	998	998	998	998	0
509	20240411	112000	998	998	998	998	998	0
510	20240411	111900	998	998	998	998	998	0
511	20240411	111800	998	998	998	998	998	0
512	20240411	111700	998	998	998	998	998	0
513	20240411	111600	998	998	998	998	998	0
514	20240411	111500	998	998	998	998	998	0
515	20240411	111400	998	998	998	998	998	0
516	20240411	111300	998	998	998	998	998	0
517	20240411	111200	998	998	998	998	998	0
518	20240411	111100	998	998	998	998	998	0
519	20240411	111000	998	998	998	998	998	0
520	20240411	110900	998	998	998	998	998	0
521	20240411	110800	998	998	998	998	998	0
522	20240411	110700	998	998	998	998	998	0
523	20240411	110600	998	998	998	998	998	0
524	20240411	110500	998	998	998	998	998	0
525	20240411	110400	998	998	998	998	998	0
526	20240411	110300	998	998	998	998	998	0
527	20240411	110200	998	998	998	998	998	0
528	20240411	110100	998	998	998	998	998	0
529	20240411	110000	998	998	998	998	998	0
530	20240411	105900	998	998	998	998	998	0
531	20240411	105800	998	998	998	998	998	0
532	20240411	105700	998	998	998	998	998	0
533	20240411	105600	998	998	998	998	998	0
534	20240411	105500	998	998	998	998	998	0
535	20240411	105400	998	998	998	998	998	0
536	20240411	105300	998	998	998	998	998	0
537	20240411	105200	998	998	998	998	998	0
538	20240411	105100	998	998	998	998	998	0
539	20240411	105000	998	998	998	998	998	0
540	20240411	104900	998	998	998	998	998	0
541	20240411	104800	998	998	998	998	998	0
542	20240411	104700	998	998	998	998	998	0
543	20240411	104600	998	998	998	998	998	0
544	20240411	104500	998	998	998	998	998	0
545	20240411	104400	998	998	998	998	998	0
546	20240411	104300	998	998	998	998	998	0
547	20240411	104200	998	998	998	998	998	0
548	20240411	104100	998	998	998	998	998	0
549	20240411	104000	998	998	998	998	998	0
550	20240411	103900	998	998	998	998	998	0
551	20240411	103800	998	998	998	998	998	0
552	20240411	103700	998	998	998	998	998	0
553	20240411	103600	998	998	998	998	998	0
554	20240411	103500	998	998	998	998	998	0
555	20240411	103400	998	998	998	998	998	0
556	20240411	103300	998	998	998	998	998	0
557	20240411	103200	998	998	998	998	998	0
558	20240411	103100	998	998	998	998	998	0
559	20240411	103000	998	998	998	998	998	0
560	20240411	102900	998	998	998	998	998	0
561	20240411	102800	998	998	998	998	998	0
562	20240411	102700	998	998	998	998	998	0
563	20240411	102600	998	998	998	998	998	0
564	20240411	102500	998	998	998	998	998	0
565	20240411	102400	998	998	998	998	998	0
566	20240411	102300	998	998	998	998	998	0
567	20240411	102200	998	998	998	998	998	0
568	20240411	102100	998	998	998	998	998	0
569	20240411	102000	998	998	998	998	998	0
570	20240411	101900	998	998	998	998	998	0
571	20240411	101800	998	998	998	998	998	0
572	20240411	101700	998	998	998	998	998	0
573	20240411	101600	998	998	998	998	998	0
574	20240411	101500	998	998	998	998	998	0
575	20240411	101400	998	998	998	998	998	0
576	20240411	101300	998	998	998	998	998	0
577	20240411	101200	998	998	998	998	998	0
578	20240411	101100	998	998	998	998	998	0
579	20240411	101000	998	998	998	998	998	0
580	20240411	100900	998	998	998	998	998	0
581	20240411	100800	998	998	998	998	998	0
582	20240411	100700	998	998	998	998	998	0
583	20240411	100600	998	998	998	998	998	0
584	20240411	100500	998	998	998	998	998	0
585	20240411	100400	998	998	998	998	998	0
586	20240411	100300	998	998	998	998	998	0
587	20240411	100200	998	998	998	998	998	0
588	20240411	100100	998	998	998	998	998	0
589	20240411	100000	998	998	998	998	998	0
590	20240411	095900	998	998	998	998	998	0
591	20240411	095800	998	998	998	998	998	0
592	20240411	095700	998	998	998	998	998	0
593	20240411	095600	998	998	998	998	998	0
594	20240411	095500	998	998	998	998	998	0
595	20240411	095400	998	998	998	998	998	0
596	20240411	095300	998	998	998	998	998	0
597	20240411	095200	998	998	998	998	998	0
598	20240411	095100	998	998	998	998	998	0
599	20240411	095000	998	998	998	998	998	0
600	20240411	094900	998	998	998	998	998	0
601	20240411	094800	998	998	998	998	998	0
602	20240411	094700	998	998	998	998	998	0
603	20240411	094600	998	998	998	998	998	0
604	20240411	094500	998	998	998	998	998	0
605	20240411	094400	998	998	998	998	998	0
606	20240411	094300	998	998	998	998	998	0
607	20240411	094200	998	998	998	998	998	0
608	20240411	094100	998	998	998	998	998	0
609	20240411	094000	998	998	998	998	998	0
610	20240411	093900	998	998	998	998	998	0
611	20240411	093800	998	998	998	998	998	0
612	20240411	093700	998	998	998	998	998	0
613	20240411	093600	998	998	998	998	998	0
614	20240411	093500	998	998	998	998	998	0
615	20240411	093400	998	998	998	998	998	0
616	20240411	093300	998	998	998	998	998	0
617	20240411	093200	998	998	998	998	998	0
618	20240411	093100	998	998	998	998	998	0
619	20240411	093000	998	998	998	998	998	0
620	20240411	092900	998	998	998	998	998	0
621	20240411	092800	998	998	998	998	998	0
622	20240411	092700	998	998	998	998	998	0
623	20240411	092600	998	998	998	998	998	0
624	20240411	092500	998	998	998	998	998	0
625	20240411	092400	998	998	998	998	998	0
626	20240411	092300	998	998	998	998	998	0
627	20240411	092200	998	998	998	998	998	0
628	20240411	092100	998	998	998	998	998	0
629	20240411	092000	998	998	998	998	998	0
630	20240411	091900	998	998	998	998	998	0
631	20240411	091800	998	998	998	998	998	0
632	20240411	091700	998	998	998	998	998	0
633	20240411	091600	998	998	998	998	998	0
634	20240411	091500	998	998	998	998	998	0
635	20240411	091400	998	998	998	998	998	0
636	20240411	091300	998	998	998	998	998	0
637	20240411	091200	998	998	998	998	998	0
638	20240411	091100	998	998	998	998	998	0
639	20240411	091000	998	998	998	998	998	0
640	20240411	090900	998	998	998	998	998	0
641	20240411	090800	998	998	998	998	998	0
642	20240411	090700	998	998	998	998	998	0
643	20240411	090600	998	998	998	998	998	0
644	20240411	090500	998	998	998	998	998	0
645	20240411	090400	998	998	998	998	998	0
646	20240411	090300	998	998	998	998	998	0
647	20240411	090200	998	998	998	998	998	0
648	20240411	090100	998	998	998	998	998	0
649	20240411	090000	998	998	998	998	998	1