KissMeData/208850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	201700	4990	4990	4990	4990	4990	1
3	20240417	201600	4990	4990	4990	4990	4990	0
4	20240417	201500	4990	4990	4990	4990	4990	0
5	20240417	201400	4990	4990	4990	4990	4990	0
6	20240417	201300	4990	4990	4990	4990	4990	0
7	20240417	201200	4990	4990	4990	4990	4990	0
8	20240417	201100	4990	4990	4990	4990	4990	0
9	20240417	201000	4990	4990	4990	4990	4990	0
10	20240417	200900	4990	4990	4990	4990	4990	0
11	20240417	200800	4990	4990	4990	4990	4990	0
12	20240417	200700	4990	4990	4990	4990	4990	0
13	20240417	200600	4990	4990	4990	4990	4990	0
14	20240417	200500	4990	4990	4990	4990	4990	0
15	20240417	200400	4990	4990	4990	4990	4990	0
16	20240417	200300	4990	4990	4990	4990	4990	0
17	20240417	200200	4990	4990	4990	4990	4990	0
18	20240417	200100	4990	4990	4990	4990	4990	0
19	20240417	200000	4990	4990	4990	4990	4990	0
20	20240417	195900	4990	4990	4990	4990	4990	0
21	20240417	195800	4990	4990	4990	4990	4990	0
22	20240417	195700	4990	4990	4990	4990	4990	0
23	20240417	195600	4990	4990	4990	4990	4990	0
24	20240417	195500	4990	4990	4990	4990	4990	0
25	20240417	195400	4990	4990	4990	4990	4990	0
26	20240417	195300	4990	4990	4990	4990	4990	0
27	20240417	195200	4990	4990	4990	4990	4990	0
28	20240417	195100	4990	4990	4990	4990	4990	0
29	20240417	195000	4990	4990	4990	4990	4990	0
30	20240417	194900	4990	4990	4990	4990	4990	0
31	20240417	194800	4990	4990	4990	4990	4990	0
32	20240417	194700	4990	4990	4990	4990	4990	1
33	20240417	194600	4990	4990	4990	4990	4990	0
34	20240417	194500	4990	4990	4990	4990	4990	0
35	20240417	194400	4990	4990	4990	4990	4990	0
36	20240417	194300	4990	4990	4990	4990	4990	0
37	20240417	194200	4990	4990	4990	4990	4990	0
38	20240417	194100	4990	4990	4990	4990	4990	0
39	20240417	194000	4990	4990	4990	4990	4990	0
40	20240417	193900	4990	4990	4990	4990	4990	0
41	20240417	193800	4990	4990	4990	4990	4990	0
42	20240417	193700	4990	4990	4990	4990	4990	0
43	20240417	193600	4990	4990	4990	4990	4990	0
44	20240417	193500	4990	4990	4990	4990	4990	0
45	20240417	193400	4990	4990	4990	4990	4990	0
46	20240417	193300	4990	4990	4990	4990	4990	0
47	20240417	193200	4990	4990	4990	4990	4990	0
48	20240417	193100	4990	4990	4990	4990	4990	0
49	20240417	193000	4990	4990	4990	4990	4990	0
50	20240417	192900	4990	4990	4990	4990	4990	0
51	20240417	192800	4990	4990	4990	4990	4990	0
52	20240417	192700	4990	4990	4990	4990	4990	0
53	20240417	192600	4990	4990	4990	4990	4990	0
54	20240417	192500	4990	4990	4990	4990	4990	0
55	20240417	192400	4990	4990	4990	4990	4990	0
56	20240417	192300	4990	4990	4990	4990	4990	0
57	20240417	192200	4990	4990	4990	4990	4990	0
58	20240417	192100	4990	4990	4990	4990	4990	0
59	20240417	192000	4990	4990	4990	4990	4990	0
60	20240417	191900	4990	4990	4990	4990	4990	0
61	20240417	191800	4990	4990	4990	4990	4990	0
62	20240417	191700	4990	4990	4990	4990	4990	1
63	20240417	191600	4990	4990	4990	4990	4990	0
64	20240417	191500	4990	4990	4990	4990	4990	0
65	20240417	191400	4990	4990	4990	4990	4990	0
66	20240417	191300	4990	4990	4990	4990	4990	0
67	20240417	191200	4990	4990	4990	4990	4990	0
68	20240417	191100	4990	4990	4990	4990	4990	0
69	20240417	191000	4990	4990	4990	4990	4990	0
70	20240417	190900	4990	4990	4990	4990	4990	0
71	20240417	190800	4990	4990	4990	4990	4990	0
72	20240417	190700	4990	4990	4990	4990	4990	0
73	20240417	190600	4990	4990	4990	4990	4990	0
74	20240417	190500	4990	4990	4990	4990	4990	0
75	20240417	190400	4990	4990	4990	4990	4990	0
76	20240417	190300	4990	4990	4990	4990	4990	0
77	20240417	190200	4990	4990	4990	4990	4990	0
78	20240417	190100	4990	4990	4990	4990	4990	0
79	20240417	190000	4990	4990	4990	4990	4990	0
80	20240417	185900	4990	4990	4990	4990	4990	0
81	20240417	185800	4990	4990	4990	4990	4990	0
82	20240417	185700	4990	4990	4990	4990	4990	0
83	20240417	185600	4990	4990	4990	4990	4990	0
84	20240417	185500	4990	4990	4990	4990	4990	0
85	20240417	185400	4990	4990	4990	4990	4990	0
86	20240417	185300	4990	4990	4990	4990	4990	0
87	20240417	185200	4990	4990	4990	4990	4990	0
88	20240417	185100	4990	4990	4990	4990	4990	0
89	20240417	185000	4990	4990	4990	4990	4990	0
90	20240417	184900	4990	4990	4990	4990	4990	0
91	20240417	184800	4990	4990	4990	4990	4990	0
92	20240417	184700	4990	4990	4990	4990	4990	1
93	20240417	184600	4990	4990	4990	4990	4990	0
94	20240417	184500	4990	4990	4990	4990	4990	0
95	20240417	184400	4990	4990	4990	4990	4990	0
96	20240417	184300	4990	4990	4990	4990	4990	0
97	20240417	184200	4990	4990	4990	4990	4990	0
98	20240417	184100	4990	4990	4990	4990	4990	0
99	20240417	184000	4990	4990	4990	4990	4990	0
100	20240417	183900	4990	4990	4990	4990	4990	0
101	20240417	183800	4990	4990	4990	4990	4990	0
102	20240417	183700	4990	4990	4990	4990	4990	0
103	20240417	183600	4990	4990	4990	4990	4990	0
104	20240417	183500	4990	4990	4990	4990	4990	0
105	20240417	183400	4990	4990	4990	4990	4990	0
106	20240417	183300	4990	4990	4990	4990	4990	0
107	20240417	183200	4990	4990	4990	4990	4990	0
108	20240417	183100	4990	4990	4990	4990	4990	0
109	20240417	183000	4990	4990	4990	4990	4990	0
110	20240417	182900	4990	4990	4990	4990	4990	0
111	20240417	182800	4990	4990	4990	4990	4990	0
112	20240417	182700	4990	4990	4990	4990	4990	0
113	20240417	182600	4990	4990	4990	4990	4990	0
114	20240417	182500	4990	4990	4990	4990	4990	0
115	20240417	182400	4990	4990	4990	4990	4990	0
116	20240417	182300	4990	4990	4990	4990	4990	0
117	20240417	182200	4990	4990	4990	4990	4990	0
118	20240417	182100	4990	4990	4990	4990	4990	0
119	20240417	182000	4990	4990	4990	4990	4990	0
120	20240417	181900	4990	4990	4990	4990	4990	0
121	20240417	181800	4990	4990	4990	4990	4990	0
122	20240417	181700	4990	4990	4990	4990	4990	1
123	20240417	181600	4990	4990	4990	4990	4990	0
124	20240417	181500	4990	4990	4990	4990	4990	0
125	20240417	181400	4990	4990	4990	4990	4990	0
126	20240417	181300	4990	4990	4990	4990	4990	0
127	20240417	181200	4990	4990	4990	4990	4990	0
128	20240417	181100	4990	4990	4990	4990	4990	0
129	20240417	181000	4990	4990	4990	4990	4990	0
130	20240417	180900	4990	4990	4990	4990	4990	0
131	20240417	180800	4990	4990	4990	4990	4990	0
132	20240417	180700	4990	4990	4990	4990	4990	0
133	20240417	180600	4990	4990	4990	4990	4990	0
134	20240417	180500	4990	4990	4990	4990	4990	0
135	20240417	180400	4990	4990	4990	4990	4990	0
136	20240417	180300	4990	4990	4990	4990	4990	0
137	20240417	180200	4990	4990	4990	4990	4990	0
138	20240417	180100	4990	4990	4990	4990	4990	0
139	20240417	180000	4990	4990	4990	4990	4990	0
140	20240417	175900	4990	4990	4990	4990	4990	0
141	20240417	175800	4990	4990	4990	4990	4990	0
142	20240417	175700	4990	4990	4990	4990	4990	0
143	20240417	175600	4990	4990	4990	4990	4990	0
144	20240417	175500	4990	4990	4990	4990	4990	0
145	20240417	175400	4990	4990	4990	4990	4990	0
146	20240417	175300	4990	4990	4990	4990	4990	0
147	20240417	175200	4990	4990	4990	4990	4990	0
148	20240417	175100	4990	4990	4990	4990	4990	0
149	20240417	175000	4990	4990	4990	4990	4990	0
150	20240417	174900	4990	4990	4990	4990	4990	0
151	20240417	174800	4990	4990	4990	4990	4990	0
152	20240417	174700	4990	4990	4990	4990	4990	1
153	20240417	174600	4990	4990	4990	4990	4990	0
154	20240417	174500	4990	4990	4990	4990	4990	0
155	20240417	174400	4990	4990	4990	4990	4990	0
156	20240417	174300	4990	4990	4990	4990	4990	0
157	20240417	174200	4990	4990	4990	4990	4990	0
158	20240417	174100	4990	4990	4990	4990	4990	0
159	20240417	174000	4990	4990	4990	4990	4990	0
160	20240417	173900	4990	4990	4990	4990	4990	0
161	20240417	173800	4990	4990	4990	4990	4990	0
162	20240417	173700	4990	4990	4990	4990	4990	0
163	20240417	173600	4990	4990	4990	4990	4990	0
164	20240417	173500	4990	4990	4990	4990	4990	0
165	20240417	173400	4990	4990	4990	4990	4990	0
166	20240417	173300	4990	4990	4990	4990	4990	0
167	20240417	173200	4990	4990	4990	4990	4990	0
168	20240417	173100	4990	4990	4990	4990	4990	0
169	20240417	173000	4990	4990	4990	4990	4990	0
170	20240417	172900	4990	4990	4990	4990	4990	0
171	20240417	172800	4990	4990	4990	4990	4990	0
172	20240417	172700	4990	4990	4990	4990	4990	0
173	20240417	172600	4990	4990	4990	4990	4990	0
174	20240417	172500	4990	4990	4990	4990	4990	0
175	20240417	172400	4990	4990	4990	4990	4990	0
176	20240417	172300	4990	4990	4990	4990	4990	0
177	20240417	172200	4990	4990	4990	4990	4990	0
178	20240417	172100	4990	4990	4990	4990	4990	0
179	20240417	172000	4990	4990	4990	4990	4990	0
180	20240417	171900	4990	4990	4990	4990	4990	0
181	20240417	171800	4990	4990	4990	4990	4990	0
182	20240417	171700	4990	4990	4990	4990	4990	1
183	20240417	171600	4990	4990	4990	4990	4990	0
184	20240417	171500	4990	4990	4990	4990	4990	0
185	20240417	171400	4990	4990	4990	4990	4990	0
186	20240417	171300	4990	4990	4990	4990	4990	0
187	20240417	171200	4990	4990	4990	4990	4990	0
188	20240417	171100	4990	4990	4990	4990	4990	0
189	20240417	171000	4990	4990	4990	4990	4990	0
190	20240417	170900	4990	4990	4990	4990	4990	0
191	20240417	170800	4990	4990	4990	4990	4990	0
192	20240417	170700	4990	4990	4990	4990	4990	0
193	20240417	170600	4990	4990	4990	4990	4990	0
194	20240417	170500	4990	4990	4990	4990	4990	0
195	20240417	170400	4990	4990	4990	4990	4990	0
196	20240417	170300	4990	4990	4990	4990	4990	0
197	20240417	170200	4990	4990	4990	4990	4990	0
198	20240417	170100	4990	4990	4990	4990	4990	0
199	20240417	170000	4990	4990	4990	4990	4990	0
200	20240417	165900	4990	4990	4990	4990	4990	0
201	20240417	165800	4990	4990	4990	4990	4990	0
202	20240417	165700	4990	4990	4990	4990	4990	0
203	20240417	165600	4990	4990	4990	4990	4990	0
204	20240417	165500	4990	4990	4990	4990	4990	0
205	20240417	165400	4990	4990	4990	4990	4990	0
206	20240417	165300	4990	4990	4990	4990	4990	0
207	20240417	165200	4990	4990	4990	4990	4990	0
208	20240417	165100	4990	4990	4990	4990	4990	0
209	20240417	165000	4990	4990	4990	4990	4990	0
210	20240417	164900	4990	4990	4990	4990	4990	0
211	20240417	164800	4990	4990	4990	4990	4990	0
212	20240417	164700	4990	4990	4990	4990	4990	1
213	20240417	164600	4990	4990	4990	4990	4990	0
214	20240417	164500	4990	4990	4990	4990	4990	0
215	20240417	164400	4990	4990	4990	4990	4990	0
216	20240417	164300	4990	4990	4990	4990	4990	0
217	20240417	164200	4990	4990	4990	4990	4990	0
218	20240417	164100	4990	4990	4990	4990	4990	0
219	20240417	164000	4990	4990	4990	4990	4990	0
220	20240417	163900	4990	4990	4990	4990	4990	0
221	20240417	163800	4990	4990	4990	4990	4990	0
222	20240417	163700	4990	4990	4990	4990	4990	0
223	20240417	163600	4990	4990	4990	4990	4990	0
224	20240417	163500	4990	4990	4990	4990	4990	0
225	20240417	163400	4990	4990	4990	4990	4990	0
226	20240417	163300	4990	4990	4990	4990	4990	0
227	20240417	163200	4990	4990	4990	4990	4990	0
228	20240417	163100	4990	4990	4990	4990	4990	0
229	20240417	163000	4990	4990	4990	4990	4990	0
230	20240417	162900	4990	4990	4990	4990	4990	0
231	20240417	162800	4990	4990	4990	4990	4990	0
232	20240417	162700	4990	4990	4990	4990	4990	0
233	20240417	162600	4990	4990	4990	4990	4990	0
234	20240417	162500	4990	4990	4990	4990	4990	0
235	20240417	162400	4990	4990	4990	4990	4990	0
236	20240417	162300	4990	4990	4990	4990	4990	0
237	20240417	162200	4990	4990	4990	4990	4990	0
238	20240417	162100	4990	4990	4990	4990	4990	0
239	20240417	162000	4990	4990	4990	4990	4990	0
240	20240417	161900	4990	4990	4990	4990	4990	0
241	20240417	161800	4990	4990	4990	4990	4990	0
242	20240417	161700	4990	4990	4990	4990	4990	1
243	20240417	161600	4990	4990	4990	4990	4990	0
244	20240417	161500	4990	4990	4990	4990	4990	0
245	20240417	161400	4990	4990	4990	4990	4990	0
246	20240417	161300	4990	4990	4990	4990	4990	0
247	20240417	161200	4990	4990	4990	4990	4990	0
248	20240417	161100	4990	4990	4990	4990	4990	0
249	20240417	161000	4990	4990	4990	4990	4990	0
250	20240417	160900	4990	4990	4990	4990	4990	0
251	20240417	160800	4990	4990	4990	4990	4990	0
252	20240417	160700	4990	4990	4990	4990	4990	0
253	20240417	160600	4990	4990	4990	4990	4990	0
254	20240417	160500	4990	4990	4990	4990	4990	0
255	20240417	160400	4990	4990	4990	4990	4990	0
256	20240417	160300	4990	4990	4990	4990	4990	0
257	20240417	160200	4990	4990	4990	4990	4990	0
258	20240417	160100	4990	4990	4990	4990	4990	0
259	20240417	160000	4990	4990	4990	4990	4990	0
260	20240417	155900	4990	4990	4990	4990	4990	0
261	20240417	155800	4990	4990	4990	4990	4990	0
262	20240417	155700	4990	4990	4990	4990	4990	0
263	20240417	155600	4990	4990	4990	4990	4990	0
264	20240417	155500	4990	4990	4990	4990	4990	0
265	20240417	155400	4990	4990	4990	4990	4990	0
266	20240417	155300	4990	4990	4990	4990	4990	0
267	20240417	155200	4990	4990	4990	4990	4990	0
268	20240417	155100	4990	4990	4990	4990	4990	0
269	20240417	155000	4990	4990	4990	4990	4990	0
270	20240417	154900	4990	4990	4990	4990	4990	0
271	20240417	154800	4990	4990	4990	4990	4990	0
272	20240417	154700	4990	4990	4990	4990	4990	1
273	20240417	154600	4990	4990	4990	4990	4990	0
274	20240417	154500	4990	4990	4990	4990	4990	0
275	20240417	154400	4990	4990	4990	4990	4990	0
276	20240417	154300	4990	4990	4990	4990	4990	0
277	20240417	154200	4990	4990	4990	4990	4990	0
278	20240417	154100	4990	4990	4990	4990	4990	0
279	20240417	154000	4990	4990	4990	4990	4990	0
280	20240417	153900	4990	4990	4990	4990	4990	0
281	20240417	153800	4990	4990	4990	4990	4990	0
282	20240417	153700	4990	4990	4990	4990	4990	0
283	20240417	153600	4990	4990	4990	4990	4990	0
284	20240417	153500	4990	4990	4990	4990	4990	0
285	20240417	153400	4990	4990	4990	4990	4990	0
286	20240417	153300	4990	4990	4990	4990	4990	0
287	20240417	153200	4990	4990	4990	4990	4990	0
288	20240417	153100	4990	4990	4990	4990	4990	0
289	20240417	153000	4990	4990	4990	4990	4990	0
290	20240417	152900	4990	4990	4990	4990	4990	0
291	20240417	152800	4990	4990	4990	4990	4990	0
292	20240417	152700	4990	4990	4990	4990	4990	0
293	20240417	152600	4990	4990	4990	4990	4990	0
294	20240417	152500	4990	4990	4990	4990	4990	0
295	20240417	152400	4990	4990	4990	4990	4990	0
296	20240417	152300	4990	4990	4990	4990	4990	0
297	20240417	152200	4990	4990	4990	4990	4990	0
298	20240417	152100	4990	4990	4990	4990	4990	0
299	20240417	152000	4990	4990	4990	4990	4990	0
300	20240417	151900	4990	4990	4990	4990	4990	0
301	20240417	151800	4990	4990	4990	4990	4990	0
302	20240417	151700	4990	4990	4990	4990	4990	0
303	20240417	151600	4990	4990	4990	4990	4990	0
304	20240417	151500	4990	4990	4990	4990	4990	0
305	20240417	151400	4990	4990	4990	4990	4990	0
306	20240417	151300	4990	4990	4990	4990	4990	0
307	20240417	151200	4990	4990	4990	4990	4990	0
308	20240417	151100	4990	4990	4990	4990	4990	0
309	20240417	151000	4990	4990	4990	4990	4990	0
310	20240417	150900	4990	4990	4990	4990	4990	0
311	20240417	150800	4990	4990	4990	4990	4990	0
312	20240417	150700	4990	4990	4990	4990	4990	0
313	20240417	150600	4990	4990	4990	4990	4990	0
314	20240417	150500	4990	4990	4990	4990	4990	0
315	20240417	150400	4990	4990	4990	4990	4990	0
316	20240417	150300	4990	4990	4990	4990	4990	0
317	20240417	150200	4990	4990	4990	4990	4990	0
318	20240417	150100	4990	4990	4990	4990	4990	0
319	20240417	150000	4990	4990	4990	4990	4990	0
320	20240417	145900	4990	4990	4990	4990	4990	0
321	20240417	145800	4990	4990	4990	4990	4990	0
322	20240417	145700	4990	4990	4990	4990	4990	0
323	20240417	145600	4990	4990	4990	4990	4990	0
324	20240417	145500	4990	4990	4990	4990	4990	0
325	20240417	145400	4990	4990	4990	4990	4990	0
326	20240417	145300	4990	4990	4990	4990	4990	0
327	20240417	145200	4990	4990	4990	4990	4990	0
328	20240417	145100	4990	4990	4990	4990	4990	0
329	20240417	145000	4990	4990	4990	4990	4990	0
330	20240417	144900	4990	4990	4990	4990	4990	0
331	20240417	144800	4990	4990	4990	4990	4990	0
332	20240417	144700	4990	4990	4990	4990	4990	0
333	20240417	144600	4990	4990	4990	4990	4990	0
334	20240417	144500	4990	4990	4990	4990	4990	0
335	20240417	144400	4990	4990	4990	4990	4990	0
336	20240417	144300	4990	4990	4990	4990	4990	0
337	20240417	144200	4990	4990	4990	4990	4990	0
338	20240417	144100	4990	4990	4990	4990	4990	0
339	20240417	144000	4990	4990	4990	4990	4990	0
340	20240417	143900	4990	4990	4990	4990	4990	0
341	20240417	143800	4990	4990	4990	4990	4990	0
342	20240417	143700	4990	4990	4990	4990	4990	0
343	20240417	143600	4990	4990	4990	4990	4990	0
344	20240417	143500	4990	4990	4990	4990	4990	0
345	20240417	143400	4990	4990	4990	4990	4990	0
346	20240417	143300	4990	4990	4990	4990	4990	0
347	20240417	143200	4990	4990	4990	4990	4990	0
348	20240417	143100	4990	4990	4990	4990	4990	0
349	20240417	143000	4990	4990	4990	4990	4990	0
350	20240417	142900	4990	4990	4990	4990	4990	0
351	20240417	142800	4990	4990	4990	4990	4990	0
352	20240417	142700	4990	4990	4990	4990	4990	0
353	20240417	142600	4990	4990	4990	4990	4990	0
354	20240417	142500	4990	4990	4990	4990	4990	0
355	20240417	142400	4990	4990	4990	4990	4990	0
356	20240417	142300	4990	4990	4990	4990	4990	0
357	20240417	142200	4990	4990	4990	4990	4990	0
358	20240417	142100	4990	4990	4990	4990	4990	0
359	20240417	142000	4990	4990	4990	4990	4990	0
360	20240417	141900	4990	4990	4990	4990	4990	0
361	20240417	141800	4990	4990	4990	4990	4990	0
362	20240417	141700	4990	4990	4990	4990	4990	0
363	20240417	141600	4990	4990	4990	4990	4990	0
364	20240417	141500	4990	4990	4990	4990	4990	0
365	20240417	141400	4990	4990	4990	4990	4990	0
366	20240417	141300	4990	4990	4990	4990	4990	0
367	20240417	141200	4990	4990	4990	4990	4990	0
368	20240417	141100	4990	4990	4990	4990	4990	0
369	20240417	141000	4990	4990	4990	4990	4990	0
370	20240417	140900	4990	4990	4990	4990	4990	0
371	20240417	140800	4990	4990	4990	4990	4990	0
372	20240417	140700	4990	4990	4990	4990	4990	0
373	20240417	140600	4990	4990	4990	4990	4990	0
374	20240417	140500	4990	4990	4990	4990	4990	0
375	20240417	140400	4990	4990	4990	4990	4990	0
376	20240417	140300	4990	4990	4990	4990	4990	0
377	20240417	140200	4990	4990	4990	4990	4990	0
378	20240417	140100	4990	4990	4990	4990	4990	0
379	20240417	140000	4990	4990	4990	4990	4990	0
380	20240417	135900	4990	4990	4990	4990	4990	0
381	20240417	135800	4990	4990	4990	4990	4990	0
382	20240417	135700	4990	4990	4990	4990	4990	0
383	20240417	135600	4990	4990	4990	4990	4990	0
384	20240417	135500	4990	4990	4990	4990	4990	0
385	20240417	135400	4990	4990	4990	4990	4990	0
386	20240417	135300	4990	4990	4990	4990	4990	0
387	20240417	135200	4990	4990	4990	4990	4990	0
388	20240417	135100	4990	4990	4990	4990	4990	0
389	20240417	135000	4990	4990	4990	4990	4990	0
390	20240417	134900	4990	4990	4990	4990	4990	0
391	20240417	134800	4990	4990	4990	4990	4990	0
392	20240417	134700	4990	4990	4990	4990	4990	0
393	20240417	134600	4990	4990	4990	4990	4990	0
394	20240417	134500	4990	4990	4990	4990	4990	0
395	20240417	134400	4990	4990	4990	4990	4990	0
396	20240417	134300	4990	4990	4990	4990	4990	0
397	20240417	134200	4990	4990	4990	4990	4990	0
398	20240417	134100	4990	4990	4990	4990	4990	0
399	20240417	134000	4990	4990	4990	4990	4990	0
400	20240417	133900	4990	4990	4990	4990	4990	0
401	20240417	133800	4990	4990	4990	4990	4990	0
402	20240417	133700	4990	4990	4990	4990	4990	0
403	20240417	133600	4990	4990	4990	4990	4990	0
404	20240417	133500	4990	4990	4990	4990	4990	0
405	20240417	133400	4990	4990	4990	4990	4990	0
406	20240417	133300	4990	4990	4990	4990	4990	0
407	20240417	133200	4990	4990	4990	4990	4990	0
408	20240417	133100	4990	4990	4990	4990	4990	0
409	20240417	133000	4990	4990	4990	4990	4990	0
410	20240417	132900	4990	4990	4990	4990	4990	0
411	20240417	132800	4990	4990	4990	4990	4990	0
412	20240417	132700	4990	4990	4990	4990	4990	0
413	20240417	132600	4990	4990	4990	4990	4990	0
414	20240417	132500	4990	4990	4990	4990	4990	0
415	20240417	132400	4990	4990	4990	4990	4990	0
416	20240417	132300	4990	4990	4990	4990	4990	0
417	20240417	132200	4990	4990	4990	4990	4990	0
418	20240417	132100	4990	4990	4990	4990	4990	0
419	20240417	132000	4990	4990	4990	4990	4990	0
420	20240417	131900	4990	4990	4990	4990	4990	0
421	20240417	131800	4990	4990	4990	4990	4990	0
422	20240417	131700	4990	4990	4990	4990	4990	0
423	20240417	131600	4990	4990	4990	4990	4990	0
424	20240417	131500	4990	4990	4990	4990	4990	0
425	20240417	131400	4990	4990	4990	4990	4990	0
426	20240417	131300	4990	4990	4990	4990	4990	0
427	20240417	131200	4990	4990	4990	4990	4990	0
428	20240417	131100	4990	4990	4990	4990	4990	0
429	20240417	131000	4990	4990	4990	4990	4990	0
430	20240417	130900	4990	4990	4990	4990	4990	0
431	20240417	130800	4990	4990	4990	4990	4990	0
432	20240417	130700	4990	4990	4990	4990	4990	0
433	20240417	130600	4990	4990	4990	4990	4990	0
434	20240417	130500	4990	4990	4990	4990	4990	0
435	20240417	130400	4990	4990	4990	4990	4990	0
436	20240417	130300	4990	4990	4990	4990	4990	0
437	20240417	130200	4990	4990	4990	4990	4990	0
438	20240417	130100	4990	4990	4990	4990	4990	0
439	20240417	130000	4990	4990	4990	4990	4990	0
440	20240417	125900	4990	4990	4990	4990	4990	0
441	20240417	125800	4990	4990	4990	4990	4990	0
442	20240417	125700	4990	4990	4990	4990	4990	0
443	20240417	125600	4990	4990	4990	4990	4990	0
444	20240417	125500	4990	4990	4990	4990	4990	0
445	20240417	125400	4990	4990	4990	4990	4990	0
446	20240417	125300	4990	4990	4990	4990	4990	0
447	20240417	125200	4990	4990	4990	4990	4990	0
448	20240417	125100	4990	4990	4990	4990	4990	0
449	20240417	125000	4990	4990	4990	4990	4990	0
450	20240417	124900	4990	4990	4990	4990	4990	0
451	20240417	124800	4990	4990	4990	4990	4990	0
452	20240417	124700	4990	4990	4990	4990	4990	0
453	20240417	124600	4990	4990	4990	4990	4990	0
454	20240417	124500	4990	4990	4990	4990	4990	0
455	20240417	124400	4990	4990	4990	4990	4990	0
456	20240417	124300	4990	4990	4990	4990	4990	0
457	20240417	124200	4990	4990	4990	4990	4990	0
458	20240417	124100	4990	4990	4990	4990	4990	0
459	20240417	124000	4990	4990	4990	4990	4990	0
460	20240417	123900	4990	4990	4990	4990	4990	0
461	20240417	123800	4990	4990	4990	4990	4990	0
462	20240417	123700	4990	4990	4990	4990	4990	0
463	20240417	123600	4990	4990	4990	4990	4990	0
464	20240417	123500	4990	4990	4990	4990	4990	0
465	20240417	123400	4990	4990	4990	4990	4990	0
466	20240417	123300	4990	4990	4990	4990	4990	0
467	20240417	123200	4990	4990	4990	4990	4990	0
468	20240417	123100	4990	4990	4990	4990	4990	0
469	20240417	123000	4990	4990	4990	4990	4990	0
470	20240417	122900	4990	4990	4990	4990	4990	0
471	20240417	122800	4990	4990	4990	4990	4990	0
472	20240417	122700	4990	4990	4990	4990	4990	0
473	20240417	122600	4990	4990	4990	4990	4990	0
474	20240417	122500	4990	4990	4990	4990	4990	0
475	20240417	122400	4990	4990	4990	4990	4990	0
476	20240417	122300	4990	4990	4990	4990	4990	0
477	20240417	122200	4990	4990	4990	4990	4990	0
478	20240417	122100	4990	4990	4990	4990	4990	0
479	20240417	122000	4990	4990	4990	4990	4990	0
480	20240417	121900	4990	4990	4990	4990	4990	0
481	20240417	121800	4990	4990	4990	4990	4990	0
482	20240417	121700	4990	4990	4990	4990	4990	0
483	20240417	121600	4990	4990	4990	4990	4990	0
484	20240417	121500	4990	4990	4990	4990	4990	0
485	20240417	121400	4990	4990	4990	4990	4990	0
486	20240417	121300	4990	4990	4990	4990	4990	0
487	20240417	121200	4990	4990	4990	4990	4990	0
488	20240417	121100	4990	4990	4990	4990	4990	0
489	20240417	121000	4990	4990	4990	4990	4990	0
490	20240417	120900	4990	4990	4990	4990	4990	0
491	20240417	120800	4990	4990	4990	4990	4990	0
492	20240417	120700	4990	4990	4990	4990	4990	0
493	20240417	120600	4990	4990	4990	4990	4990	0
494	20240417	120500	4990	4990	4990	4990	4990	0
495	20240417	120400	4990	4990	4990	4990	4990	0
496	20240417	120300	4990	4990	4990	4990	4990	0
497	20240417	120200	4990	4990	4990	4990	4990	0
498	20240417	120100	4990	4990	4990	4990	4990	0
499	20240417	120000	4990	4990	4990	4990	4990	0
500	20240417	115900	4990	4990	4990	4990	4990	0
501	20240417	115800	4990	4990	4990	4990	4990	0
502	20240417	115700	4990	4990	4990	4990	4990	0
503	20240417	115600	4990	4990	4990	4990	4990	0
504	20240417	115500	4990	4990	4990	4990	4990	0
505	20240417	115400	4990	4990	4990	4990	4990	0
506	20240417	115300	4990	4990	4990	4990	4990	0
507	20240417	115200	4990	4990	4990	4990	4990	0
508	20240417	115100	4990	4990	4990	4990	4990	0
509	20240417	115000	4990	4990	4990	4990	4990	0
510	20240417	114900	4990	4990	4990	4990	4990	0
511	20240417	114800	4990	4990	4990	4990	4990	0
512	20240417	114700	4990	4990	4990	4990	4990	0
513	20240417	114600	4990	4990	4990	4990	4990	0
514	20240417	114500	4990	4990	4990	4990	4990	0
515	20240417	114400	4990	4990	4990	4990	4990	0
516	20240417	114300	4990	4990	4990	4990	4990	0
517	20240417	114200	4990	4990	4990	4990	4990	0
518	20240417	114100	4990	4990	4990	4990	4990	0
519	20240417	114000	4990	4990	4990	4990	4990	0
520	20240417	113900	4990	4990	4990	4990	4990	0
521	20240417	113800	4990	4990	4990	4990	4990	0
522	20240417	113700	4990	4990	4990	4990	4990	0
523	20240417	113600	4990	4990	4990	4990	4990	0
524	20240417	113500	4990	4990	4990	4990	4990	0
525	20240417	113400	4990	4990	4990	4990	4990	0
526	20240417	113300	4990	4990	4990	4990	4990	0
527	20240417	113200	4990	4990	4990	4990	4990	0
528	20240417	113100	4990	4990	4990	4990	4990	0
529	20240417	113000	4990	4990	4990	4990	4990	0
530	20240417	112900	4990	4990	4990	4990	4990	0
531	20240417	112800	4990	4990	4990	4990	4990	0
532	20240417	112700	4990	4990	4990	4990	4990	0
533	20240417	112600	4990	4990	4990	4990	4990	0
534	20240417	112500	4990	4990	4990	4990	4990	0
535	20240417	112400	4990	4990	4990	4990	4990	0
536	20240417	112300	4990	4990	4990	4990	4990	0
537	20240417	112200	4990	4990	4990	4990	4990	0
538	20240417	112100	4990	4990	4990	4990	4990	0
539	20240417	112000	4990	4990	4990	4990	4990	0
540	20240417	111900	4990	4990	4990	4990	4990	0
541	20240417	111800	4990	4990	4990	4990	4990	0
542	20240417	111700	4990	4990	4990	4990	4990	0
543	20240417	111600	4990	4990	4990	4990	4990	0
544	20240417	111500	4990	4990	4990	4990	4990	0
545	20240417	111400	4990	4990	4990	4990	4990	0
546	20240417	111300	4990	4990	4990	4990	4990	0
547	20240417	111200	4990	4990	4990	4990	4990	0
548	20240417	111100	4990	4990	4990	4990	4990	0
549	20240417	111000	4990	4990	4990	4990	4990	0
550	20240417	110900	4990	4990	4990	4990	4990	0
551	20240417	110800	4990	4990	4990	4990	4990	0
552	20240417	110700	4990	4990	4990	4990	4990	0
553	20240417	110600	4990	4990	4990	4990	4990	0
554	20240417	110500	4990	4990	4990	4990	4990	0
555	20240417	110400	4990	4990	4990	4990	4990	0
556	20240417	110300	4990	4990	4990	4990	4990	0
557	20240417	110200	4990	4990	4990	4990	4990	0
558	20240417	110100	4990	4990	4990	4990	4990	0
559	20240417	110000	4990	4990	4990	4990	4990	0
560	20240417	105900	4990	4990	4990	4990	4990	0
561	20240417	105800	4990	4990	4990	4990	4990	0
562	20240417	105700	4990	4990	4990	4990	4990	0
563	20240417	105600	4990	4990	4990	4990	4990	0
564	20240417	105500	4990	4990	4990	4990	4990	0
565	20240417	105400	4990	4990	4990	4990	4990	0
566	20240417	105300	4990	4990	4990	4990	4990	0
567	20240417	105200	4990	4990	4990	4990	4990	0
568	20240417	105100	4990	4990	4990	4990	4990	0
569	20240417	105000	4990	4990	4990	4990	4990	0
570	20240417	104900	4990	4990	4990	4990	4990	0
571	20240417	104800	4990	4990	4990	4990	4990	0
572	20240417	104700	4990	4990	4990	4990	4990	0
573	20240417	104600	4990	4990	4990	4990	4990	0
574	20240417	104500	4990	4990	4990	4990	4990	0
575	20240417	104400	4990	4990	4990	4990	4990	0
576	20240417	104300	4990	4990	4990	4990	4990	0
577	20240417	104200	4990	4990	4990	4990	4990	0
578	20240417	104100	4990	4990	4990	4990	4990	0
579	20240417	104000	4990	4990	4990	4990	4990	0
580	20240417	103900	4990	4990	4990	4990	4990	0
581	20240417	103800	4990	4990	4990	4990	4990	0
582	20240417	103700	4990	4990	4990	4990	4990	0
583	20240417	103600	4990	4990	4990	4990	4990	0
584	20240417	103500	4990	4990	4990	4990	4990	0
585	20240417	103400	4990	4990	4990	4990	4990	0
586	20240417	103300	4990	4990	4990	4990	4990	0
587	20240417	103200	4990	4990	4990	4990	4990	0
588	20240417	103100	4990	4990	4990	4990	4990	0
589	20240417	103000	4990	4990	4990	4990	4990	0
590	20240417	102900	4990	4990	4990	4990	4990	0
591	20240417	102800	4990	4990	4990	4990	4990	0
592	20240417	102700	4990	4990	4990	4990	4990	0
593	20240417	102600	4990	4990	4990	4990	4990	0
594	20240417	102500	4990	4990	4990	4990	4990	0
595	20240417	102400	4990	4990	4990	4990	4990	0
596	20240417	102300	4990	4990	4990	4990	4990	0
597	20240417	102200	4990	4990	4990	4990	4990	0
598	20240417	102100	4990	4990	4990	4990	4990	0
599	20240417	102000	4990	4990	4990	4990	4990	0
600	20240417	101900	4990	4990	4990	4990	4990	0
601	20240417	101800	4990	4990	4990	4990	4990	0
602	20240417	101700	4990	4990	4990	4990	4990	0
603	20240417	101600	4990	4990	4990	4990	4990	0
604	20240417	101500	4990	4990	4990	4990	4990	0
605	20240417	101400	4990	4990	4990	4990	4990	0
606	20240417	101300	4990	4990	4990	4990	4990	0
607	20240417	101200	4990	4990	4990	4990	4990	0
608	20240417	101100	4990	4990	4990	4990	4990	0
609	20240417	101000	4990	4990	4990	4990	4990	0
610	20240417	100900	4990	4990	4990	4990	4990	0
611	20240417	100800	4990	4990	4990	4990	4990	0
612	20240417	100700	4990	4990	4990	4990	4990	0
613	20240417	100600	4990	4990	4990	4990	4990	0
614	20240417	100500	4990	4990	4990	4990	4990	0
615	20240417	100400	4990	4990	4990	4990	4990	0
616	20240417	100300	4990	4990	4990	4990	4990	0
617	20240417	100200	4990	4990	4990	4990	4990	0
618	20240417	100100	4990	4990	4990	4990	4990	0
619	20240417	100000	4990	4990	4990	4990	4990	0
620	20240417	095900	4990	4990	4990	4990	4990	0
621	20240417	095800	4990	4990	4990	4990	4990	0
622	20240417	095700	4990	4990	4990	4990	4990	0
623	20240417	095600	4990	4990	4990	4990	4990	0
624	20240417	095500	4990	4990	4990	4990	4990	0
625	20240417	095400	4990	4990	4990	4990	4990	0
626	20240417	095300	4990	4990	4990	4990	4990	0
627	20240417	095200	4990	4990	4990	4990	4990	0
628	20240417	095100	4990	4990	4990	4990	4990	0
629	20240417	095000	4990	4990	4990	4990	4990	0
630	20240417	094900	4990	4990	4990	4990	4990	0
631	20240417	094800	4990	4990	4990	4990	4990	0
632	20240417	094700	4990	4990	4990	4990	4990	0
633	20240417	094600	4990	4990	4990	4990	4990	0
634	20240417	094500	4990	4990	4990	4990	4990	0
635	20240417	094400	4990	4990	4990	4990	4990	0
636	20240417	094300	4990	4990	4990	4990	4990	0
637	20240417	094200	4990	4990	4990	4990	4990	0
638	20240417	094100	4990	4990	4990	4990	4990	0
639	20240417	094000	4990	4990	4990	4990	4990	0
640	20240417	093900	4990	4990	4990	4990	4990	0
641	20240417	093800	4990	4990	4990	4990	4990	0
642	20240417	093700	4990	4990	4990	4990	4990	0
643	20240417	093600	4990	4990	4990	4990	4990	0
644	20240417	093500	4990	4990	4990	4990	4990	0
645	20240417	093400	4990	4990	4990	4990	4990	0
646	20240417	093300	4990	4990	4990	4990	4990	0
647	20240417	093200	4990	4990	4990	4990	4990	0
648	20240417	093100	4990	4990	4990	4990	4990	0
649	20240417	093000	4990	4990	4990	4990	4990	0
650	20240417	092900	4990	4990	4990	4990	4990	0
651	20240417	092800	4990	4990	4990	4990	4990	0
652	20240417	092700	4990	4990	4990	4990	4990	0
653	20240417	092600	4990	4990	4990	4990	4990	0
654	20240417	092500	4990	4990	4990	4990	4990	0
655	20240417	092400	4990	4990	4990	4990	4990	0
656	20240417	092300	4990	4990	4990	4990	4990	0
657	20240417	092200	4990	4990	4990	4990	4990	0
658	20240417	092100	4990	4990	4990	4990	4990	0
659	20240417	092000	4990	4990	4990	4990	4990	0
660	20240417	091900	4990	4990	4990	4990	4990	0
661	20240417	091800	4990	4990	4990	4990	4990	0
662	20240417	091700	4990	4990	4990	4990	4990	0
663	20240417	091600	4990	4990	4990	4990	4990	0
664	20240417	091500	4990	4990	4990	4990	4990	0
665	20240417	091400	4990	4990	4990	4990	4990	0
666	20240417	091300	4990	4990	4990	4990	4990	0
667	20240417	091200	4990	4990	4990	4990	4990	0
668	20240417	091100	4990	4990	4990	4990	4990	0
669	20240417	091000	4990	4990	4990	4990	4990	0
670	20240417	090900	4990	4990	4990	4990	4990	0
671	20240417	090800	4990	4990	4990	4990	4990	0
672	20240417	090700	4990	4990	4990	4990	4990	0
673	20240417	090600	4990	4990	4990	4990	4990	0
674	20240417	090500	4990	4990	4990	4990	4990	0
675	20240417	090400	4990	4990	4990	4990	4990	0
676	20240417	090300	4990	4990	4990	4990	4990	0
677	20240417	090200	4990	4990	4990	4990	4990	0
678	20240417	090100	4990	4990	4990	4990	4990	0
679	20240417	090000	4990	4990	4990	4990	4990	1