KissMeData/318660/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204400	98750	1899	1899	1899	1899	50
3	20240418	204300	98750	1899	1899	1899	1899	0
4	20240418	204200	98750	1899	1899	1899	1899	0
5	20240418	204100	98750	1899	1899	1899	1899	0
6	20240418	204000	98750	1899	1899	1899	1899	0
7	20240418	203900	98750	1899	1899	1899	1899	0
8	20240418	203800	98750	1899	1899	1899	1899	0
9	20240418	203700	98750	1899	1899	1899	1899	0
10	20240418	203600	98750	1899	1899	1899	1899	0
11	20240418	203500	98750	1899	1899	1899	1899	0
12	20240418	203400	98750	1899	1899	1899	1899	0
13	20240418	203300	98750	1899	1899	1899	1899	0
14	20240418	203200	98750	1899	1899	1899	1899	0
15	20240418	203100	98750	1899	1899	1899	1899	0
16	20240418	203000	98750	1899	1899	1899	1899	0
17	20240418	202900	98750	1899	1899	1899	1899	0
18	20240418	202800	98750	1899	1899	1899	1899	0
19	20240418	202700	98750	1899	1899	1899	1899	0
20	20240418	202600	98750	1899	1899	1899	1899	0
21	20240418	202500	98750	1899	1899	1899	1899	0
22	20240418	202400	98750	1899	1899	1899	1899	0
23	20240418	202300	98750	1899	1899	1899	1899	0
24	20240418	202200	98750	1899	1899	1899	1899	0
25	20240418	202100	98750	1899	1899	1899	1899	0
26	20240418	202000	98750	1899	1899	1899	1899	0
27	20240418	201900	98750	1899	1899	1899	1899	0
28	20240418	201800	98750	1899	1899	1899	1899	0
29	20240418	201700	98750	1899	1899	1899	1899	0
30	20240418	201600	98750	1899	1899	1899	1899	0
31	20240418	201500	98750	1899	1899	1899	1899	0
32	20240418	201400	98750	1899	1899	1899	1899	50
33	20240418	201300	98750	1899	1899	1899	1899	0
34	20240418	201200	98750	1899	1899	1899	1899	0
35	20240418	201100	98750	1899	1899	1899	1899	0
36	20240418	201000	98750	1899	1899	1899	1899	0
37	20240418	200900	98750	1899	1899	1899	1899	0
38	20240418	200800	98750	1899	1899	1899	1899	0
39	20240418	200700	98750	1899	1899	1899	1899	0
40	20240418	200600	98750	1899	1899	1899	1899	0
41	20240418	200500	98750	1899	1899	1899	1899	0
42	20240418	200400	98750	1899	1899	1899	1899	0
43	20240418	200300	98750	1899	1899	1899	1899	0
44	20240418	200200	98750	1899	1899	1899	1899	0
45	20240418	200100	98750	1899	1899	1899	1899	0
46	20240418	200000	98750	1899	1899	1899	1899	0
47	20240418	195900	98750	1899	1899	1899	1899	0
48	20240418	195800	98750	1899	1899	1899	1899	0
49	20240418	195700	98750	1899	1899	1899	1899	0
50	20240418	195600	98750	1899	1899	1899	1899	0
51	20240418	195500	98750	1899	1899	1899	1899	0
52	20240418	195400	98750	1899	1899	1899	1899	0
53	20240418	195300	98750	1899	1899	1899	1899	0
54	20240418	195200	98750	1899	1899	1899	1899	0
55	20240418	195100	98750	1899	1899	1899	1899	0
56	20240418	195000	98750	1899	1899	1899	1899	0
57	20240418	194900	98750	1899	1899	1899	1899	0
58	20240418	194800	98750	1899	1899	1899	1899	0
59	20240418	194700	98750	1899	1899	1899	1899	0
60	20240418	194600	98750	1899	1899	1899	1899	0
61	20240418	194500	98750	1899	1899	1899	1899	0
62	20240418	194400	98750	1899	1899	1899	1899	50
63	20240418	194300	98750	1899	1899	1899	1899	0
64	20240418	194200	98750	1899	1899	1899	1899	0
65	20240418	194100	98750	1899	1899	1899	1899	0
66	20240418	194000	98750	1899	1899	1899	1899	0
67	20240418	193900	98750	1899	1899	1899	1899	0
68	20240418	193800	98750	1899	1899	1899	1899	0
69	20240418	193700	98750	1899	1899	1899	1899	0
70	20240418	193600	98750	1899	1899	1899	1899	0
71	20240418	193500	98750	1899	1899	1899	1899	0
72	20240418	193400	98750	1899	1899	1899	1899	0
73	20240418	193300	98750	1899	1899	1899	1899	0
74	20240418	193200	98750	1899	1899	1899	1899	0
75	20240418	193100	98750	1899	1899	1899	1899	0
76	20240418	193000	98750	1899	1899	1899	1899	0
77	20240418	192900	98750	1899	1899	1899	1899	0
78	20240418	192800	98750	1899	1899	1899	1899	0
79	20240418	192700	98750	1899	1899	1899	1899	0
80	20240418	192600	98750	1899	1899	1899	1899	0
81	20240418	192500	98750	1899	1899	1899	1899	0
82	20240418	192400	98750	1899	1899	1899	1899	0
83	20240418	192300	98750	1899	1899	1899	1899	0
84	20240418	192200	98750	1899	1899	1899	1899	0
85	20240418	192100	98750	1899	1899	1899	1899	0
86	20240418	192000	98750	1899	1899	1899	1899	0
87	20240418	191900	98750	1899	1899	1899	1899	0
88	20240418	191800	98750	1899	1899	1899	1899	0
89	20240418	191700	98750	1899	1899	1899	1899	0
90	20240418	191600	98750	1899	1899	1899	1899	0
91	20240418	191500	98750	1899	1899	1899	1899	0
92	20240418	191400	98750	1899	1899	1899	1899	50
93	20240418	191300	98750	1899	1899	1899	1899	0
94	20240418	191200	98750	1899	1899	1899	1899	0
95	20240418	191100	98750	1899	1899	1899	1899	0
96	20240418	191000	98750	1899	1899	1899	1899	0
97	20240418	190900	98750	1899	1899	1899	1899	0
98	20240418	190800	98750	1899	1899	1899	1899	0
99	20240418	190700	98750	1899	1899	1899	1899	0
100	20240418	190600	98750	1899	1899	1899	1899	0
101	20240418	190500	98750	1899	1899	1899	1899	0
102	20240418	190400	98750	1899	1899	1899	1899	0
103	20240418	190300	98750	1899	1899	1899	1899	0
104	20240418	190200	98750	1899	1899	1899	1899	0
105	20240418	190100	98750	1899	1899	1899	1899	0
106	20240418	190000	98750	1899	1899	1899	1899	0
107	20240418	185900	98750	1899	1899	1899	1899	0
108	20240418	185800	98750	1899	1899	1899	1899	0
109	20240418	185700	98750	1899	1899	1899	1899	0
110	20240418	185600	98750	1899	1899	1899	1899	0
111	20240418	185500	98750	1899	1899	1899	1899	0
112	20240418	185400	98750	1899	1899	1899	1899	0
113	20240418	185300	98750	1899	1899	1899	1899	0
114	20240418	185200	98750	1899	1899	1899	1899	0
115	20240418	185100	98750	1899	1899	1899	1899	0
116	20240418	185000	98750	1899	1899	1899	1899	0
117	20240418	184900	98750	1899	1899	1899	1899	0
118	20240418	184800	98750	1899	1899	1899	1899	0
119	20240418	184700	98750	1899	1899	1899	1899	0
120	20240418	184600	98750	1899	1899	1899	1899	0
121	20240418	184500	98750	1899	1899	1899	1899	0
122	20240418	184400	98750	1899	1899	1899	1899	50
123	20240418	184300	98750	1899	1899	1899	1899	0
124	20240418	184200	98750	1899	1899	1899	1899	0
125	20240418	184100	98750	1899	1899	1899	1899	0
126	20240418	184000	98750	1899	1899	1899	1899	0
127	20240418	183900	98750	1899	1899	1899	1899	0
128	20240418	183800	98750	1899	1899	1899	1899	0
129	20240418	183700	98750	1899	1899	1899	1899	0
130	20240418	183600	98750	1899	1899	1899	1899	0
131	20240418	183500	98750	1899	1899	1899	1899	0
132	20240418	183400	98750	1899	1899	1899	1899	0
133	20240418	183300	98750	1899	1899	1899	1899	0
134	20240418	183200	98750	1899	1899	1899	1899	0
135	20240418	183100	98750	1899	1899	1899	1899	0
136	20240418	183000	98750	1899	1899	1899	1899	0
137	20240418	182900	98750	1899	1899	1899	1899	0
138	20240418	182800	98750	1899	1899	1899	1899	0
139	20240418	182700	98750	1899	1899	1899	1899	0
140	20240418	182600	98750	1899	1899	1899	1899	0
141	20240418	182500	98750	1899	1899	1899	1899	0
142	20240418	182400	98750	1899	1899	1899	1899	0
143	20240418	182300	98750	1899	1899	1899	1899	0
144	20240418	182200	98750	1899	1899	1899	1899	0
145	20240418	182100	98750	1899	1899	1899	1899	0
146	20240418	182000	98750	1899	1899	1899	1899	0
147	20240418	181900	98750	1899	1899	1899	1899	0
148	20240418	181800	98750	1899	1899	1899	1899	0
149	20240418	181700	98750	1899	1899	1899	1899	0
150	20240418	181600	98750	1899	1899	1899	1899	0
151	20240418	181500	98750	1899	1899	1899	1899	0
152	20240418	181400	98750	1899	1899	1899	1899	50
153	20240418	181300	98750	1899	1899	1899	1899	0
154	20240418	181200	98750	1899	1899	1899	1899	0
155	20240418	181100	98750	1899	1899	1899	1899	0
156	20240418	181000	98750	1899	1899	1899	1899	0
157	20240418	180900	98750	1899	1899	1899	1899	0
158	20240418	180800	98750	1899	1899	1899	1899	0
159	20240418	180700	98750	1899	1899	1899	1899	0
160	20240418	180600	98750	1899	1899	1899	1899	0
161	20240418	180500	98750	1899	1899	1899	1899	0
162	20240418	180400	98750	1899	1899	1899	1899	0
163	20240418	180300	98750	1899	1899	1899	1899	0
164	20240418	180200	98750	1899	1899	1899	1899	0
165	20240418	180100	98750	1899	1899	1899	1899	0
166	20240418	180000	98750	1899	1899	1899	1899	0
167	20240418	175900	98750	1899	1899	1899	1899	0
168	20240418	175800	98750	1899	1899	1899	1899	0
169	20240418	175700	98750	1899	1899	1899	1899	0
170	20240418	175600	98750	1899	1899	1899	1899	0
171	20240418	175500	98750	1899	1899	1899	1899	0
172	20240418	175400	98750	1899	1899	1899	1899	0
173	20240418	175300	98750	1899	1899	1899	1899	0
174	20240418	175200	98750	1899	1899	1899	1899	0
175	20240418	175100	98750	1899	1899	1899	1899	0
176	20240418	175000	98750	1899	1899	1899	1899	0
177	20240418	174900	98750	1899	1899	1899	1899	0
178	20240418	174800	98750	1899	1899	1899	1899	0
179	20240418	174700	98750	1899	1899	1899	1899	0
180	20240418	174600	98750	1899	1899	1899	1899	0
181	20240418	174500	98750	1899	1899	1899	1899	0
182	20240418	174400	98750	1899	1899	1899	1899	50
183	20240418	174300	98750	1899	1899	1899	1899	0
184	20240418	174200	98750	1899	1899	1899	1899	0
185	20240418	174100	98750	1899	1899	1899	1899	0
186	20240418	174000	98750	1899	1899	1899	1899	0
187	20240418	173900	98750	1899	1899	1899	1899	0
188	20240418	173800	98750	1899	1899	1899	1899	0
189	20240418	173700	98750	1899	1899	1899	1899	0
190	20240418	173600	98750	1899	1899	1899	1899	0
191	20240418	173500	98750	1899	1899	1899	1899	0
192	20240418	173400	98750	1899	1899	1899	1899	0
193	20240418	173300	98750	1899	1899	1899	1899	0
194	20240418	173200	98750	1899	1899	1899	1899	0
195	20240418	173100	98750	1899	1899	1899	1899	0
196	20240418	173000	98750	1899	1899	1899	1899	0
197	20240418	172900	98750	1899	1899	1899	1899	0
198	20240418	172800	98750	1899	1899	1899	1899	0
199	20240418	172700	98750	1899	1899	1899	1899	0
200	20240418	172600	98750	1899	1899	1899	1899	0
201	20240418	172500	98750	1899	1899	1899	1899	0
202	20240418	172400	98750	1899	1899	1899	1899	0
203	20240418	172300	98750	1899	1899	1899	1899	0
204	20240418	172200	98750	1899	1899	1899	1899	0
205	20240418	172100	98750	1899	1899	1899	1899	0
206	20240418	172000	98750	1899	1899	1899	1899	0
207	20240418	171900	98750	1899	1899	1899	1899	0
208	20240418	171800	98750	1899	1899	1899	1899	0
209	20240418	171700	98750	1899	1899	1899	1899	0
210	20240418	171600	98750	1899	1899	1899	1899	0
211	20240418	171500	98750	1899	1899	1899	1899	0
212	20240418	171400	98750	1899	1899	1899	1899	50
213	20240418	171300	98750	1899	1899	1899	1899	0
214	20240418	171200	98750	1899	1899	1899	1899	0
215	20240418	171100	98750	1899	1899	1899	1899	0
216	20240418	171000	98750	1899	1899	1899	1899	0
217	20240418	170900	98750	1899	1899	1899	1899	0
218	20240418	170800	98750	1899	1899	1899	1899	0
219	20240418	170700	98750	1899	1899	1899	1899	0
220	20240418	170600	98750	1899	1899	1899	1899	0
221	20240418	170500	98750	1899	1899	1899	1899	0
222	20240418	170400	98750	1899	1899	1899	1899	0
223	20240418	170300	98750	1899	1899	1899	1899	0
224	20240418	170200	98750	1899	1899	1899	1899	0
225	20240418	170100	98750	1899	1899	1899	1899	0
226	20240418	170000	98750	1899	1899	1899	1899	0
227	20240418	165900	98750	1899	1899	1899	1899	0
228	20240418	165800	98750	1899	1899	1899	1899	0
229	20240418	165700	98750	1899	1899	1899	1899	0
230	20240418	165600	98750	1899	1899	1899	1899	0
231	20240418	165500	98750	1899	1899	1899	1899	0
232	20240418	165400	98750	1899	1899	1899	1899	0
233	20240418	165300	98750	1899	1899	1899	1899	0
234	20240418	165200	98750	1899	1899	1899	1899	0
235	20240418	165100	98750	1899	1899	1899	1899	0
236	20240418	165000	98750	1899	1899	1899	1899	0
237	20240418	164900	98750	1899	1899	1899	1899	0
238	20240418	164800	98750	1899	1899	1899	1899	0
239	20240418	164700	98750	1899	1899	1899	1899	0
240	20240418	164600	98750	1899	1899	1899	1899	0
241	20240418	164500	98750	1899	1899	1899	1899	0
242	20240418	164400	98750	1899	1899	1899	1899	50
243	20240418	164300	98750	1899	1899	1899	1899	0
244	20240418	164200	98750	1899	1899	1899	1899	0
245	20240418	164100	98750	1899	1899	1899	1899	0
246	20240418	164000	98750	1899	1899	1899	1899	0
247	20240418	163900	98750	1899	1899	1899	1899	0
248	20240418	163800	98750	1899	1899	1899	1899	0
249	20240418	163700	98750	1899	1899	1899	1899	0
250	20240418	163600	98750	1899	1899	1899	1899	0
251	20240418	163500	98750	1899	1899	1899	1899	0
252	20240418	163400	98750	1899	1899	1899	1899	0
253	20240418	163300	98750	1899	1899	1899	1899	0
254	20240418	163200	98750	1899	1899	1899	1899	0
255	20240418	163100	98750	1899	1899	1899	1899	0
256	20240418	163000	98750	1899	1899	1899	1899	0
257	20240418	162900	98750	1899	1899	1899	1899	0
258	20240418	162800	98750	1899	1899	1899	1899	0
259	20240418	162700	98750	1899	1899	1899	1899	0
260	20240418	162600	98750	1899	1899	1899	1899	0
261	20240418	162500	98750	1899	1899	1899	1899	0
262	20240418	162400	98750	1899	1899	1899	1899	0
263	20240418	162300	98750	1899	1899	1899	1899	0
264	20240418	162200	98750	1899	1899	1899	1899	0
265	20240418	162100	98750	1899	1899	1899	1899	0
266	20240418	162000	98750	1899	1899	1899	1899	0
267	20240418	161900	98750	1899	1899	1899	1899	0
268	20240418	161800	98750	1899	1899	1899	1899	0
269	20240418	161700	98750	1899	1899	1899	1899	0
270	20240418	161600	98750	1899	1899	1899	1899	0
271	20240418	161500	98750	1899	1899	1899	1899	0
272	20240418	161400	98750	1899	1899	1899	1899	50
273	20240418	161300	98750	1899	1899	1899	1899	0
274	20240418	161200	98750	1899	1899	1899	1899	0
275	20240418	161100	98750	1899	1899	1899	1899	0
276	20240418	161000	98750	1899	1899	1899	1899	0
277	20240418	160900	98750	1899	1899	1899	1899	0
278	20240418	160800	98750	1899	1899	1899	1899	0
279	20240418	160700	98750	1899	1899	1899	1899	0
280	20240418	160600	98750	1899	1899	1899	1899	0
281	20240418	160500	98750	1899	1899	1899	1899	0
282	20240418	160400	98750	1899	1899	1899	1899	0
283	20240418	160300	98750	1899	1899	1899	1899	0
284	20240418	160200	98750	1899	1899	1899	1899	0
285	20240418	160100	98750	1899	1899	1899	1899	0
286	20240418	160000	98750	1899	1899	1899	1899	0
287	20240418	155900	98750	1899	1899	1899	1899	0
288	20240418	155800	98750	1899	1899	1899	1899	0
289	20240418	155700	98750	1899	1899	1899	1899	0
290	20240418	155600	98750	1899	1899	1899	1899	0
291	20240418	155500	98750	1899	1899	1899	1899	0
292	20240418	155400	98750	1899	1899	1899	1899	0
293	20240418	155300	98750	1899	1899	1899	1899	0
294	20240418	155200	98750	1899	1899	1899	1899	0
295	20240418	155100	98750	1899	1899	1899	1899	0
296	20240418	155000	98750	1899	1899	1899	1899	0
297	20240418	154900	98750	1899	1899	1899	1899	0
298	20240418	154800	98750	1899	1899	1899	1899	0
299	20240418	154700	98750	1899	1899	1899	1899	0
300	20240418	154600	98750	1899	1899	1899	1899	0
301	20240418	154500	98750	1899	1899	1899	1899	0
302	20240418	154400	98750	1899	1899	1899	1899	50
303	20240418	154300	98750	1899	1899	1899	1899	0
304	20240418	154200	98750	1899	1899	1899	1899	0
305	20240418	154100	98750	1899	1899	1899	1899	0
306	20240418	154000	98750	1899	1899	1899	1899	0
307	20240418	153900	98750	1899	1899	1899	1899	0
308	20240418	153800	98750	1899	1899	1899	1899	0
309	20240418	153700	98750	1899	1899	1899	1899	0
310	20240418	153600	98750	1899	1899	1899	1899	0
311	20240418	153500	98750	1899	1899	1899	1899	0
312	20240418	153400	98750	1899	1899	1899	1899	0
313	20240418	153300	98750	1899	1899	1899	1899	0
314	20240418	153200	98750	1899	1899	1899	1899	0
315	20240418	153100	98750	1899	1899	1899	1899	0
316	20240418	153000	98750	1899	1899	1899	1899	0
317	20240418	152900	98750	1899	1899	1899	1899	0
318	20240418	152800	98750	1899	1899	1899	1899	0
319	20240418	152700	98750	1899	1899	1899	1899	0
320	20240418	152600	98750	1899	1899	1899	1899	0
321	20240418	152500	98750	1899	1899	1899	1899	0
322	20240418	152400	98750	1899	1899	1899	1899	0
323	20240418	152300	98750	1899	1899	1899	1899	0
324	20240418	152200	98750	1899	1899	1899	1899	0
325	20240418	152100	98750	1899	1899	1899	1899	0
326	20240418	152000	98750	1899	1899	1899	1899	0
327	20240418	151900	98750	1899	1899	1899	1899	0
328	20240418	151800	98750	1899	1899	1899	1899	0
329	20240418	151700	98750	1899	1899	1899	1899	0
330	20240418	151600	98750	1899	1899	1899	1899	0
331	20240418	151500	98750	1899	1899	1899	1899	0
332	20240418	151400	98750	1899	1899	1899	1899	0
333	20240418	151300	98750	1899	1899	1899	1899	0
334	20240418	151200	98750	1899	1899	1899	1899	0
335	20240418	151100	98750	1899	1899	1899	1899	0
336	20240418	151000	98750	1899	1899	1899	1899	0
337	20240418	150900	98750	1899	1899	1899	1899	0
338	20240418	150800	98750	1899	1899	1899	1899	0
339	20240418	150700	98750	1899	1899	1899	1899	0
340	20240418	150600	98750	1899	1899	1899	1899	0
341	20240418	150500	98750	1899	1899	1899	1899	0
342	20240418	150400	98750	1899	1899	1899	1899	0
343	20240418	150300	98750	1899	1899	1899	1899	0
344	20240418	150200	98750	1899	1899	1899	1899	0
345	20240418	150100	98750	1899	1899	1899	1899	0
346	20240418	150000	98750	1899	1899	1899	1899	0
347	20240418	145900	98750	1899	1899	1899	1899	0
348	20240418	145800	98750	1899	1899	1899	1899	0
349	20240418	145700	98750	1899	1899	1899	1899	0
350	20240418	145600	98750	1899	1899	1899	1899	0
351	20240418	145500	98750	1899	1899	1899	1899	0
352	20240418	145400	98750	1899	1899	1899	1899	0
353	20240418	145300	98750	1899	1899	1899	1899	0
354	20240418	145200	98750	1899	1899	1899	1899	0
355	20240418	145100	98750	1899	1899	1899	1899	0
356	20240418	145000	98750	1899	1899	1899	1899	0
357	20240418	144900	98750	1899	1899	1899	1899	0
358	20240418	144800	98750	1899	1899	1899	1899	0
359	20240418	144700	98750	1899	1899	1899	1899	0
360	20240418	144600	98750	1899	1899	1899	1899	0
361	20240418	144500	98750	1899	1899	1899	1899	0
362	20240418	144400	98750	1899	1899	1899	1899	0
363	20240418	144300	98750	1899	1899	1899	1899	0
364	20240418	144200	98750	1899	1899	1899	1899	0
365	20240418	144100	98750	1899	1899	1899	1899	0
366	20240418	144000	98750	1899	1899	1899	1899	0
367	20240418	143900	98750	1899	1899	1899	1899	0
368	20240418	143800	98750	1899	1899	1899	1899	0
369	20240418	143700	98750	1899	1899	1899	1899	0
370	20240418	143600	98750	1899	1899	1899	1899	0
371	20240418	143500	98750	1899	1899	1899	1899	0
372	20240418	143400	98750	1899	1899	1899	1899	0
373	20240418	143300	98750	1899	1899	1899	1899	0
374	20240418	143200	98750	1899	1899	1899	1899	0
375	20240418	143100	98750	1899	1899	1899	1899	0
376	20240418	143000	98750	1899	1899	1899	1899	0
377	20240418	142900	98750	1899	1899	1899	1899	0
378	20240418	142800	98750	1899	1899	1899	1899	0
379	20240418	142700	98750	1899	1899	1899	1899	0
380	20240418	142600	98750	1899	1899	1899	1899	0
381	20240418	142500	98750	1899	1899	1899	1899	0
382	20240418	142400	98750	1899	1899	1899	1899	0
383	20240418	142300	98750	1899	1899	1899	1899	0
384	20240418	142200	98750	1899	1899	1899	1899	0
385	20240418	142100	98750	1899	1899	1899	1899	0
386	20240418	142000	98750	1899	1899	1899	1899	0
387	20240418	141900	98750	1899	1899	1899	1899	0
388	20240418	141800	98750	1899	1899	1899	1899	0
389	20240418	141700	98750	1899	1899	1899	1899	0
390	20240418	141600	98750	1899	1899	1899	1899	0
391	20240418	141500	98750	1899	1899	1899	1899	0
392	20240418	141400	98750	1899	1899	1899	1899	0
393	20240418	141300	98750	1899	1899	1899	1899	0
394	20240418	141200	98750	1899	1899	1899	1899	0
395	20240418	141100	98750	1899	1899	1899	1899	0
396	20240418	141000	98750	1899	1899	1899	1899	0
397	20240418	140900	98750	1899	1899	1899	1899	0
398	20240418	140800	98750	1899	1899	1899	1899	0
399	20240418	140700	98750	1899	1899	1899	1899	0
400	20240418	140600	98750	1899	1899	1899	1899	0
401	20240418	140500	98750	1899	1899	1899	1899	0
402	20240418	140400	98750	1899	1899	1899	1899	0
403	20240418	140300	98750	1899	1899	1899	1899	0
404	20240418	140200	98750	1899	1899	1899	1899	0
405	20240418	140100	98750	1899	1899	1899	1899	0
406	20240418	140000	98750	1899	1899	1899	1899	0
407	20240418	135900	98750	1899	1899	1899	1899	0
408	20240418	135800	98750	1899	1899	1899	1899	0
409	20240418	135700	98750	1899	1899	1899	1899	0
410	20240418	135600	98750	1899	1899	1899	1899	0
411	20240418	135500	98750	1899	1899	1899	1899	0
412	20240418	135400	98750	1899	1899	1899	1899	0
413	20240418	135300	98750	1899	1899	1899	1899	0
414	20240418	135200	98750	1899	1899	1899	1899	0
415	20240418	135100	98750	1899	1899	1899	1899	0
416	20240418	135000	98750	1899	1899	1899	1899	0
417	20240418	134900	98750	1899	1899	1899	1899	0
418	20240418	134800	98750	1899	1899	1899	1899	0
419	20240418	134700	98750	1899	1899	1899	1899	0
420	20240418	134600	98750	1899	1899	1899	1899	0
421	20240418	134500	98750	1899	1899	1899	1899	0
422	20240418	134400	98750	1899	1899	1899	1899	0
423	20240418	134300	98750	1899	1899	1899	1899	0
424	20240418	134200	98750	1899	1899	1899	1899	0
425	20240418	134100	98750	1899	1899	1899	1899	0
426	20240418	134000	98750	1899	1899	1899	1899	0
427	20240418	133900	98750	1899	1899	1899	1899	0
428	20240418	133800	98750	1899	1899	1899	1899	0
429	20240418	133700	98750	1899	1899	1899	1899	0
430	20240418	133600	98750	1899	1899	1899	1899	0
431	20240418	133500	98750	1899	1899	1899	1899	0
432	20240418	133400	98750	1899	1899	1899	1899	0
433	20240418	133300	98750	1899	1899	1899	1899	0
434	20240418	133200	98750	1899	1899	1899	1899	0
435	20240418	133100	98750	1899	1899	1899	1899	0
436	20240418	133000	98750	1899	1899	1899	1899	0
437	20240418	132900	98750	1899	1899	1899	1899	0
438	20240418	132800	98750	1899	1899	1899	1899	0
439	20240418	132700	98750	1899	1899	1899	1899	0
440	20240418	132600	98750	1899	1899	1899	1899	0
441	20240418	132500	98750	1899	1899	1899	1899	0
442	20240418	132400	98750	1899	1899	1899	1899	0
443	20240418	132300	98750	1899	1899	1899	1899	0
444	20240418	132200	98750	1899	1899	1899	1899	0
445	20240418	132100	98750	1899	1899	1899	1899	0
446	20240418	132000	98750	1899	1899	1899	1899	0
447	20240418	131900	98750	1899	1899	1899	1899	0
448	20240418	131800	98750	1899	1899	1899	1899	0
449	20240418	131700	98750	1899	1899	1899	1899	0
450	20240418	131600	98750	1899	1899	1899	1899	0
451	20240418	131500	98750	1899	1899	1899	1899	0
452	20240418	131400	98750	1899	1899	1899	1899	0
453	20240418	131300	98750	1899	1899	1899	1899	0
454	20240418	131200	98750	1899	1899	1899	1899	0
455	20240418	131100	98750	1899	1899	1899	1899	0
456	20240418	131000	98750	1899	1899	1899	1899	0
457	20240418	130900	98750	1899	1899	1899	1899	0
458	20240418	130800	98750	1899	1899	1899	1899	0
459	20240418	130700	98750	1899	1899	1899	1899	0
460	20240418	130600	98750	1899	1899	1899	1899	0
461	20240418	130500	98750	1899	1899	1899	1899	0
462	20240418	130400	98750	1899	1899	1899	1899	0
463	20240418	130300	98750	1899	1899	1899	1899	0
464	20240418	130200	98750	1899	1899	1899	1899	0
465	20240418	130100	98750	1899	1899	1899	1899	0
466	20240418	130000	98750	1899	1899	1899	1899	0
467	20240418	125900	98750	1899	1899	1899	1899	0
468	20240418	125800	98750	1899	1899	1899	1899	0
469	20240418	125700	98750	1899	1899	1899	1899	0
470	20240418	125600	98750	1899	1899	1899	1899	0
471	20240418	125500	98750	1899	1899	1899	1899	0
472	20240418	125400	98750	1899	1899	1899	1899	0
473	20240418	125300	98750	1899	1899	1899	1899	0
474	20240418	125200	98750	1899	1899	1899	1899	0
475	20240418	125100	98750	1899	1899	1899	1899	0
476	20240418	125000	98750	1899	1899	1899	1899	0
477	20240418	124900	98750	1899	1899	1899	1899	0
478	20240418	124800	98750	1899	1899	1899	1899	0
479	20240418	124700	98750	1899	1899	1899	1899	0
480	20240418	124600	98750	1899	1899	1899	1899	0
481	20240418	124500	98750	1899	1899	1899	1899	0
482	20240418	124400	98750	1899	1899	1899	1899	0
483	20240418	124300	98750	1899	1899	1899	1899	0
484	20240418	124200	98750	1899	1899	1899	1899	0
485	20240418	124100	98750	1899	1899	1899	1899	0
486	20240418	124000	98750	1899	1899	1899	1899	0
487	20240418	123900	98750	1899	1899	1899	1899	0
488	20240418	123800	98750	1899	1899	1899	1899	0
489	20240418	123700	98750	1899	1899	1899	1899	0
490	20240418	123600	98750	1899	1899	1899	1899	0
491	20240418	123500	98750	1899	1899	1899	1899	0
492	20240418	123400	98750	1899	1899	1899	1899	0
493	20240418	123300	98750	1899	1899	1899	1899	0
494	20240418	123200	98750	1899	1899	1899	1899	0
495	20240418	123100	98750	1899	1899	1899	1899	0
496	20240418	123000	98750	1899	1899	1899	1899	0
497	20240418	122900	98750	1899	1899	1899	1899	0
498	20240418	122800	98750	1899	1899	1899	1899	0
499	20240418	122700	98750	1899	1899	1899	1899	0
500	20240418	122600	98750	1899	1899	1899	1899	0
501	20240418	122500	98750	1899	1899	1899	1899	0
502	20240418	122400	98750	1899	1899	1899	1899	0
503	20240418	122300	98750	1899	1899	1899	1899	0
504	20240418	122200	98750	1899	1899	1899	1899	0
505	20240418	122100	98750	1899	1899	1899	1899	0
506	20240418	122000	98750	1899	1899	1899	1899	0
507	20240418	121900	98750	1899	1899	1899	1899	0
508	20240418	121800	98750	1899	1899	1899	1899	0
509	20240418	121700	98750	1899	1899	1899	1899	0
510	20240418	121600	98750	1899	1899	1899	1899	0
511	20240418	121500	98750	1899	1899	1899	1899	0
512	20240418	121400	98750	1899	1899	1899	1899	0
513	20240418	121300	98750	1899	1899	1899	1899	0
514	20240418	121200	98750	1899	1899	1899	1899	0
515	20240418	121100	98750	1899	1899	1899	1899	0
516	20240418	121000	98750	1899	1899	1899	1899	0
517	20240418	120900	98750	1899	1899	1899	1899	0
518	20240418	120800	98750	1899	1899	1899	1899	0
519	20240418	120700	98750	1899	1899	1899	1899	0
520	20240418	120600	98750	1899	1899	1899	1899	0
521	20240418	120500	98750	1899	1899	1899	1899	0
522	20240418	120400	98750	1899	1899	1899	1899	0
523	20240418	120300	98750	1899	1899	1899	1899	0
524	20240418	120200	98750	1899	1899	1899	1899	0
525	20240418	120100	98750	1899	1899	1899	1899	0
526	20240418	120000	98750	1899	1899	1899	1899	0
527	20240418	115900	98750	1899	1899	1899	1899	0
528	20240418	115800	98750	1899	1899	1899	1899	0
529	20240418	115700	98750	1899	1899	1899	1899	0
530	20240418	115600	98750	1899	1899	1899	1899	0
531	20240418	115500	98750	1899	1899	1899	1899	0
532	20240418	115400	98750	1899	1899	1899	1899	0
533	20240418	115300	98750	1899	1899	1899	1899	0
534	20240418	115200	98750	1899	1899	1899	1899	0
535	20240418	115100	98750	1899	1899	1899	1899	0
536	20240418	115000	98750	1899	1899	1899	1899	0
537	20240418	114900	98750	1899	1899	1899	1899	0
538	20240418	114800	98750	1899	1899	1899	1899	0
539	20240418	114700	98750	1899	1899	1899	1899	0
540	20240418	114600	98750	1899	1899	1899	1899	0
541	20240418	114500	98750	1899	1899	1899	1899	0
542	20240418	114400	98750	1899	1899	1899	1899	0
543	20240418	114300	98750	1899	1899	1899	1899	0
544	20240418	114200	98750	1899	1899	1899	1899	0
545	20240418	114100	98750	1899	1899	1899	1899	0
546	20240418	114000	98750	1899	1899	1899	1899	0
547	20240418	113900	98750	1899	1899	1899	1899	0
548	20240418	113800	98750	1899	1899	1899	1899	0
549	20240418	113700	98750	1899	1899	1899	1899	0
550	20240418	113600	98750	1899	1899	1899	1899	0
551	20240418	113500	98750	1899	1899	1899	1899	0
552	20240418	113400	98750	1899	1899	1899	1899	0
553	20240418	113300	98750	1899	1899	1899	1899	0
554	20240418	113200	98750	1899	1899	1899	1899	0
555	20240418	113100	98750	1899	1899	1899	1899	0
556	20240418	113000	98750	1899	1899	1899	1899	50
557	20240418	112900	3800	1900	1900	1900	1900	0
558	20240418	112800	3800	1900	1900	1900	1900	0
559	20240418	112700	3800	1900	1900	1900	1900	0
560	20240418	112600	3800	1900	1900	1900	1900	0
561	20240418	112500	3800	1900	1900	1900	1900	0
562	20240418	112400	3800	1900	1900	1900	1900	0
563	20240418	112300	3800	1900	1900	1900	1900	0
564	20240418	112200	3800	1900	1900	1900	1900	0
565	20240418	112100	3800	1900	1900	1900	1900	0
566	20240418	112000	3800	1900	1900	1900	1900	0
567	20240418	111900	3800	1900	1900	1900	1900	0
568	20240418	111800	3800	1900	1900	1900	1900	0
569	20240418	111700	3800	1900	1900	1900	1900	0
570	20240418	111600	3800	1900	1900	1900	1900	0
571	20240418	111500	3800	1900	1900	1900	1900	0
572	20240418	111400	3800	1900	1900	1900	1900	0
573	20240418	111300	3800	1900	1900	1900	1900	0
574	20240418	111200	3800	1900	1900	1900	1900	0
575	20240418	111100	3800	1900	1900	1900	1900	0
576	20240418	111000	3800	1900	1900	1900	1900	0
577	20240418	110900	3800	1900	1900	1900	1900	0
578	20240418	110800	3800	1900	1900	1900	1900	0
579	20240418	110700	3800	1900	1900	1900	1900	0
580	20240418	110600	3800	1900	1900	1900	1900	0
581	20240418	110500	3800	1900	1900	1900	1900	0
582	20240418	110400	3800	1900	1900	1900	1900	0
583	20240418	110300	3800	1900	1900	1900	1900	0
584	20240418	110200	3800	1900	1900	1900	1900	0
585	20240418	110100	3800	1900	1900	1900	1900	0
586	20240418	110000	3800	1900	1900	1900	1900	0
587	20240418	105900	3800	1900	1900	1900	1900	0
588	20240418	105800	3800	1900	1900	1900	1900	0
589	20240418	105700	3800	1900	1900	1900	1900	0
590	20240418	105600	3800	1900	1900	1900	1900	0
591	20240418	105500	3800	1900	1900	1900	1900	0
592	20240418	105400	3800	1900	1900	1900	1900	0
593	20240418	105300	3800	1900	1900	1900	1900	0
594	20240418	105200	3800	1900	1900	1900	1900	0
595	20240418	105100	3800	1900	1900	1900	1900	0
596	20240418	105000	3800	1900	1900	1900	1900	0
597	20240418	104900	3800	1900	1900	1900	1900	0
598	20240418	104800	3800	1900	1900	1900	1900	0
599	20240418	104700	3800	1900	1900	1900	1900	0
600	20240418	104600	3800	1900	1900	1900	1900	0
601	20240418	104500	3800	1900	1900	1900	1900	0
602	20240418	104400	3800	1900	1900	1900	1900	0
603	20240418	104300	3800	1900	1900	1900	1900	0
604	20240418	104200	3800	1900	1900	1900	1900	0
605	20240418	104100	3800	1900	1900	1900	1900	0
606	20240418	104000	3800	1900	1900	1900	1900	0
607	20240418	103900	3800	1900	1900	1900	1900	0
608	20240418	103800	3800	1900	1900	1900	1900	0
609	20240418	103700	3800	1900	1900	1900	1900	0
610	20240418	103600	3800	1900	1900	1900	1900	0
611	20240418	103500	3800	1900	1900	1900	1900	0
612	20240418	103400	3800	1900	1900	1900	1900	0
613	20240418	103300	3800	1900	1900	1900	1900	0
614	20240418	103200	3800	1900	1900	1900	1900	0
615	20240418	103100	3800	1900	1900	1900	1900	0
616	20240418	103000	3800	1900	1900	1900	1900	0
617	20240418	102900	3800	1900	1900	1900	1900	0
618	20240418	102800	3800	1900	1900	1900	1900	0
619	20240418	102700	3800	1900	1900	1900	1900	0
620	20240418	102600	3800	1900	1900	1900	1900	0
621	20240418	102500	3800	1900	1900	1900	1900	0
622	20240418	102400	3800	1900	1900	1900	1900	0
623	20240418	102300	3800	1900	1900	1900	1900	0
624	20240418	102200	3800	1900	1900	1900	1900	0
625	20240418	102100	3800	1900	1900	1900	1900	0
626	20240418	102000	3800	1900	1900	1900	1900	0
627	20240418	101900	3800	1900	1900	1900	1900	0
628	20240418	101800	3800	1900	1900	1900	1900	0
629	20240418	101700	3800	1900	1900	1900	1900	0
630	20240418	101600	3800	1900	1900	1900	1900	0
631	20240418	101500	3800	1900	1900	1900	1900	0
632	20240418	101400	3800	1900	1900	1900	1900	0
633	20240418	101300	3800	1900	1900	1900	1900	0
634	20240418	101200	3800	1900	1900	1900	1900	0
635	20240418	101100	3800	1900	1900	1900	1900	0
636	20240418	101000	3800	1900	1900	1900	1900	0
637	20240418	100900	3800	1900	1900	1900	1900	0
638	20240418	100800	3800	1900	1900	1900	1900	0
639	20240418	100700	3800	1900	1900	1900	1900	0
640	20240418	100600	3800	1900	1900	1900	1900	0
641	20240418	100500	3800	1900	1900	1900	1900	0
642	20240418	100400	3800	1900	1900	1900	1900	0
643	20240418	100300	3800	1900	1900	1900	1900	0
644	20240418	100200	3800	1900	1900	1900	1900	0
645	20240418	100100	3800	1900	1900	1900	1900	0
646	20240418	100000	3800	1900	1900	1900	1900	0
647	20240418	095900	3800	1900	1900	1900	1900	0
648	20240418	095800	3800	1900	1900	1900	1900	0
649	20240418	095700	3800	1900	1900	1900	1900	0
650	20240418	095600	3800	1900	1900	1900	1900	0
651	20240418	095500	3800	1900	1900	1900	1900	0
652	20240418	095400	3800	1900	1900	1900	1900	0
653	20240418	095300	3800	1900	1900	1900	1900	0
654	20240418	095200	3800	1900	1900	1900	1900	0
655	20240418	095100	3800	1900	1900	1900	1900	0
656	20240418	095000	3800	1900	1900	1900	1900	0
657	20240418	094900	3800	1900	1900	1900	1900	0
658	20240418	094800	3800	1900	1900	1900	1900	0
659	20240418	094700	3800	1900	1900	1900	1900	0
660	20240418	094600	3800	1900	1900	1900	1900	0
661	20240418	094500	3800	1900	1900	1900	1900	0
662	20240418	094400	3800	1900	1900	1900	1900	0
663	20240418	094300	3800	1900	1900	1900	1900	0
664	20240418	094200	3800	1900	1900	1900	1900	0
665	20240418	094100	3800	1900	1900	1900	1900	0
666	20240418	094000	3800	1900	1900	1900	1900	0
667	20240418	093900	3800	1900	1900	1900	1900	0
668	20240418	093800	3800	1900	1900	1900	1900	0
669	20240418	093700	3800	1900	1900	1900	1900	0
670	20240418	093600	3800	1900	1900	1900	1900	0
671	20240418	093500	3800	1900	1900	1900	1900	0
672	20240418	093400	3800	1900	1900	1900	1900	0
673	20240418	093300	3800	1900	1900	1900	1900	0
674	20240418	093200	3800	1900	1900	1900	1900	0
675	20240418	093100	3800	1900	1900	1900	1900	0
676	20240418	093000	3800	1900	1900	1900	1900	0
677	20240418	092900	3800	1900	1900	1900	1900	0
678	20240418	092800	3800	1900	1900	1900	1900	0
679	20240418	092700	3800	1900	1900	1900	1900	0
680	20240418	092600	3800	1900	1900	1900	1900	0
681	20240418	092500	3800	1900	1900	1900	1900	0
682	20240418	092400	3800	1900	1900	1900	1900	0
683	20240418	092300	3800	1900	1900	1900	1900	0
684	20240418	092200	3800	1900	1900	1900	1900	0
685	20240418	092100	3800	1900	1900	1900	1900	0
686	20240418	092000	3800	1900	1900	1900	1900	0
687	20240418	091900	3800	1900	1900	1900	1900	0
688	20240418	091800	3800	1900	1900	1900	1900	0
689	20240418	091700	3800	1900	1900	1900	1900	0
690	20240418	091600	3800	1900	1900	1900	1900	0
691	20240418	091500	3800	1900	1900	1900	1900	0
692	20240418	091400	3800	1900	1900	1900	1900	0
693	20240418	091300	3800	1900	1900	1900	1900	0
694	20240418	091200	3800	1900	1900	1900	1900	0
695	20240418	091100	3800	1900	1900	1900	1900	0
696	20240418	091000	3800	1900	1900	1900	1900	0
697	20240418	090900	3800	1900	1900	1900	1900	0
698	20240418	090800	3800	1900	1900	1900	1900	0
699	20240418	090700	3800	1900	1900	1900	1900	0
700	20240418	090600	3800	1900	1900	1900	1900	0
701	20240418	090500	3800	1900	1900	1900	1900	0
702	20240418	090400	3800	1900	1900	1900	1900	0
703	20240418	090300	3800	1900	1900	1900	1900	0
704	20240418	090200	3800	1900	1900	1900	1900	0
705	20240418	090100	3800	1900	1900	1900	1900	0
706	20240418	090000	3800	1900	1900	1900	1900	2