KissMeData/076340/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193800	5390	5390	5390	5390	5390	1
3	20240417	193700	5390	5390	5390	5390	5390	0
4	20240417	193600	5390	5390	5390	5390	5390	0
5	20240417	193500	5390	5390	5390	5390	5390	0
6	20240417	193400	5390	5390	5390	5390	5390	0
7	20240417	193300	5390	5390	5390	5390	5390	0
8	20240417	193200	5390	5390	5390	5390	5390	0
9	20240417	193100	5390	5390	5390	5390	5390	0
10	20240417	193000	5390	5390	5390	5390	5390	0
11	20240417	192900	5390	5390	5390	5390	5390	0
12	20240417	192800	5390	5390	5390	5390	5390	0
13	20240417	192700	5390	5390	5390	5390	5390	0
14	20240417	192600	5390	5390	5390	5390	5390	0
15	20240417	192500	5390	5390	5390	5390	5390	0
16	20240417	192400	5390	5390	5390	5390	5390	0
17	20240417	192300	5390	5390	5390	5390	5390	0
18	20240417	192200	5390	5390	5390	5390	5390	0
19	20240417	192100	5390	5390	5390	5390	5390	0
20	20240417	192000	5390	5390	5390	5390	5390	0
21	20240417	191900	5390	5390	5390	5390	5390	0
22	20240417	191800	5390	5390	5390	5390	5390	0
23	20240417	191700	5390	5390	5390	5390	5390	0
24	20240417	191600	5390	5390	5390	5390	5390	0
25	20240417	191500	5390	5390	5390	5390	5390	0
26	20240417	191400	5390	5390	5390	5390	5390	0
27	20240417	191300	5390	5390	5390	5390	5390	0
28	20240417	191200	5390	5390	5390	5390	5390	0
29	20240417	191100	5390	5390	5390	5390	5390	0
30	20240417	191000	5390	5390	5390	5390	5390	0
31	20240417	190900	5390	5390	5390	5390	5390	0
32	20240417	190800	5390	5390	5390	5390	5390	1
33	20240417	190700	5390	5390	5390	5390	5390	0
34	20240417	190600	5390	5390	5390	5390	5390	0
35	20240417	190500	5390	5390	5390	5390	5390	0
36	20240417	190400	5390	5390	5390	5390	5390	0
37	20240417	190300	5390	5390	5390	5390	5390	0
38	20240417	190200	5390	5390	5390	5390	5390	0
39	20240417	190100	5390	5390	5390	5390	5390	0
40	20240417	190000	5390	5390	5390	5390	5390	0
41	20240417	185900	5390	5390	5390	5390	5390	0
42	20240417	185800	5390	5390	5390	5390	5390	0
43	20240417	185700	5390	5390	5390	5390	5390	0
44	20240417	185600	5390	5390	5390	5390	5390	0
45	20240417	185500	5390	5390	5390	5390	5390	0
46	20240417	185400	5390	5390	5390	5390	5390	0
47	20240417	185300	5390	5390	5390	5390	5390	0
48	20240417	185200	5390	5390	5390	5390	5390	0
49	20240417	185100	5390	5390	5390	5390	5390	0
50	20240417	185000	5390	5390	5390	5390	5390	0
51	20240417	184900	5390	5390	5390	5390	5390	0
52	20240417	184800	5390	5390	5390	5390	5390	0
53	20240417	184700	5390	5390	5390	5390	5390	0
54	20240417	184600	5390	5390	5390	5390	5390	0
55	20240417	184500	5390	5390	5390	5390	5390	0
56	20240417	184400	5390	5390	5390	5390	5390	0
57	20240417	184300	5390	5390	5390	5390	5390	0
58	20240417	184200	5390	5390	5390	5390	5390	0
59	20240417	184100	5390	5390	5390	5390	5390	0
60	20240417	184000	5390	5390	5390	5390	5390	0
61	20240417	183900	5390	5390	5390	5390	5390	0
62	20240417	183800	5390	5390	5390	5390	5390	1
63	20240417	183700	5390	5390	5390	5390	5390	0
64	20240417	183600	5390	5390	5390	5390	5390	0
65	20240417	183500	5390	5390	5390	5390	5390	0
66	20240417	183400	5390	5390	5390	5390	5390	0
67	20240417	183300	5390	5390	5390	5390	5390	0
68	20240417	183200	5390	5390	5390	5390	5390	0
69	20240417	183100	5390	5390	5390	5390	5390	0
70	20240417	183000	5390	5390	5390	5390	5390	0
71	20240417	182900	5390	5390	5390	5390	5390	0
72	20240417	182800	5390	5390	5390	5390	5390	0
73	20240417	182700	5390	5390	5390	5390	5390	0
74	20240417	182600	5390	5390	5390	5390	5390	0
75	20240417	182500	5390	5390	5390	5390	5390	0
76	20240417	182400	5390	5390	5390	5390	5390	0
77	20240417	182300	5390	5390	5390	5390	5390	0
78	20240417	182200	5390	5390	5390	5390	5390	0
79	20240417	182100	5390	5390	5390	5390	5390	0
80	20240417	182000	5390	5390	5390	5390	5390	0
81	20240417	181900	5390	5390	5390	5390	5390	0
82	20240417	181800	5390	5390	5390	5390	5390	0
83	20240417	181700	5390	5390	5390	5390	5390	0
84	20240417	181600	5390	5390	5390	5390	5390	0
85	20240417	181500	5390	5390	5390	5390	5390	0
86	20240417	181400	5390	5390	5390	5390	5390	0
87	20240417	181300	5390	5390	5390	5390	5390	0
88	20240417	181200	5390	5390	5390	5390	5390	0
89	20240417	181100	5390	5390	5390	5390	5390	0
90	20240417	181000	5390	5390	5390	5390	5390	0
91	20240417	180900	5390	5390	5390	5390	5390	0
92	20240417	180800	5390	5390	5390	5390	5390	1
93	20240417	180700	5390	5390	5390	5390	5390	0
94	20240417	180600	5390	5390	5390	5390	5390	0
95	20240417	180500	5390	5390	5390	5390	5390	0
96	20240417	180400	5390	5390	5390	5390	5390	0
97	20240417	180300	5390	5390	5390	5390	5390	0
98	20240417	180200	5390	5390	5390	5390	5390	0
99	20240417	180100	5390	5390	5390	5390	5390	0
100	20240417	180000	5390	5390	5390	5390	5390	0
101	20240417	175900	5390	5390	5390	5390	5390	0
102	20240417	175800	5390	5390	5390	5390	5390	0
103	20240417	175700	5390	5390	5390	5390	5390	0
104	20240417	175600	5390	5390	5390	5390	5390	0
105	20240417	175500	5390	5390	5390	5390	5390	0
106	20240417	175400	5390	5390	5390	5390	5390	0
107	20240417	175300	5390	5390	5390	5390	5390	0
108	20240417	175200	5390	5390	5390	5390	5390	0
109	20240417	175100	5390	5390	5390	5390	5390	0
110	20240417	175000	5390	5390	5390	5390	5390	0
111	20240417	174900	5390	5390	5390	5390	5390	0
112	20240417	174800	5390	5390	5390	5390	5390	0
113	20240417	174700	5390	5390	5390	5390	5390	0
114	20240417	174600	5390	5390	5390	5390	5390	0
115	20240417	174500	5390	5390	5390	5390	5390	0
116	20240417	174400	5390	5390	5390	5390	5390	0
117	20240417	174300	5390	5390	5390	5390	5390	0
118	20240417	174200	5390	5390	5390	5390	5390	0
119	20240417	174100	5390	5390	5390	5390	5390	0
120	20240417	174000	5390	5390	5390	5390	5390	0
121	20240417	173900	5390	5390	5390	5390	5390	0
122	20240417	173800	5390	5390	5390	5390	5390	1
123	20240417	173700	5390	5390	5390	5390	5390	0
124	20240417	173600	5390	5390	5390	5390	5390	0
125	20240417	173500	5390	5390	5390	5390	5390	0
126	20240417	173400	5390	5390	5390	5390	5390	0
127	20240417	173300	5390	5390	5390	5390	5390	0
128	20240417	173200	5390	5390	5390	5390	5390	0
129	20240417	173100	5390	5390	5390	5390	5390	0
130	20240417	173000	5390	5390	5390	5390	5390	0
131	20240417	172900	5390	5390	5390	5390	5390	0
132	20240417	172800	5390	5390	5390	5390	5390	0
133	20240417	172700	5390	5390	5390	5390	5390	0
134	20240417	172600	5390	5390	5390	5390	5390	0
135	20240417	172500	5390	5390	5390	5390	5390	0
136	20240417	172400	5390	5390	5390	5390	5390	0
137	20240417	172300	5390	5390	5390	5390	5390	0
138	20240417	172200	5390	5390	5390	5390	5390	0
139	20240417	172100	5390	5390	5390	5390	5390	0
140	20240417	172000	5390	5390	5390	5390	5390	0
141	20240417	171900	5390	5390	5390	5390	5390	0
142	20240417	171800	5390	5390	5390	5390	5390	0
143	20240417	171700	5390	5390	5390	5390	5390	0
144	20240417	171600	5390	5390	5390	5390	5390	0
145	20240417	171500	5390	5390	5390	5390	5390	0
146	20240417	171400	5390	5390	5390	5390	5390	0
147	20240417	171300	5390	5390	5390	5390	5390	0
148	20240417	171200	5390	5390	5390	5390	5390	0
149	20240417	171100	5390	5390	5390	5390	5390	0
150	20240417	171000	5390	5390	5390	5390	5390	0
151	20240417	170900	5390	5390	5390	5390	5390	0
152	20240417	170800	5390	5390	5390	5390	5390	1
153	20240417	170700	5390	5390	5390	5390	5390	0
154	20240417	170600	5390	5390	5390	5390	5390	0
155	20240417	170500	5390	5390	5390	5390	5390	0
156	20240417	170400	5390	5390	5390	5390	5390	0
157	20240417	170300	5390	5390	5390	5390	5390	0
158	20240417	170200	5390	5390	5390	5390	5390	0
159	20240417	170100	5390	5390	5390	5390	5390	0
160	20240417	170000	5390	5390	5390	5390	5390	0
161	20240417	165900	5390	5390	5390	5390	5390	0
162	20240417	165800	5390	5390	5390	5390	5390	0
163	20240417	165700	5390	5390	5390	5390	5390	0
164	20240417	165600	5390	5390	5390	5390	5390	0
165	20240417	165500	5390	5390	5390	5390	5390	0
166	20240417	165400	5390	5390	5390	5390	5390	0
167	20240417	165300	5390	5390	5390	5390	5390	0
168	20240417	165200	5390	5390	5390	5390	5390	0
169	20240417	165100	5390	5390	5390	5390	5390	0
170	20240417	165000	5390	5390	5390	5390	5390	0
171	20240417	164900	5390	5390	5390	5390	5390	0
172	20240417	164800	5390	5390	5390	5390	5390	0
173	20240417	164700	5390	5390	5390	5390	5390	0
174	20240417	164600	5390	5390	5390	5390	5390	0
175	20240417	164500	5390	5390	5390	5390	5390	0
176	20240417	164400	5390	5390	5390	5390	5390	0
177	20240417	164300	5390	5390	5390	5390	5390	0
178	20240417	164200	5390	5390	5390	5390	5390	0
179	20240417	164100	5390	5390	5390	5390	5390	0
180	20240417	164000	5390	5390	5390	5390	5390	0
181	20240417	163900	5390	5390	5390	5390	5390	0
182	20240417	163800	5390	5390	5390	5390	5390	1
183	20240417	163700	5390	5390	5390	5390	5390	0
184	20240417	163600	5390	5390	5390	5390	5390	0
185	20240417	163500	5390	5390	5390	5390	5390	0
186	20240417	163400	5390	5390	5390	5390	5390	0
187	20240417	163300	5390	5390	5390	5390	5390	0
188	20240417	163200	5390	5390	5390	5390	5390	0
189	20240417	163100	5390	5390	5390	5390	5390	0
190	20240417	163000	5390	5390	5390	5390	5390	0
191	20240417	162900	5390	5390	5390	5390	5390	0
192	20240417	162800	5390	5390	5390	5390	5390	0
193	20240417	162700	5390	5390	5390	5390	5390	0
194	20240417	162600	5390	5390	5390	5390	5390	0
195	20240417	162500	5390	5390	5390	5390	5390	0
196	20240417	162400	5390	5390	5390	5390	5390	0
197	20240417	162300	5390	5390	5390	5390	5390	0
198	20240417	162200	5390	5390	5390	5390	5390	0
199	20240417	162100	5390	5390	5390	5390	5390	0
200	20240417	162000	5390	5390	5390	5390	5390	0
201	20240417	161900	5390	5390	5390	5390	5390	0
202	20240417	161800	5390	5390	5390	5390	5390	0
203	20240417	161700	5390	5390	5390	5390	5390	0
204	20240417	161600	5390	5390	5390	5390	5390	0
205	20240417	161500	5390	5390	5390	5390	5390	0
206	20240417	161400	5390	5390	5390	5390	5390	0
207	20240417	161300	5390	5390	5390	5390	5390	0
208	20240417	161200	5390	5390	5390	5390	5390	0
209	20240417	161100	5390	5390	5390	5390	5390	0
210	20240417	161000	5390	5390	5390	5390	5390	0
211	20240417	160900	5390	5390	5390	5390	5390	0
212	20240417	160800	5390	5390	5390	5390	5390	1
213	20240417	160700	5390	5390	5390	5390	5390	0
214	20240417	160600	5390	5390	5390	5390	5390	0
215	20240417	160500	5390	5390	5390	5390	5390	0
216	20240417	160400	5390	5390	5390	5390	5390	0
217	20240417	160300	5390	5390	5390	5390	5390	0
218	20240417	160200	5390	5390	5390	5390	5390	0
219	20240417	160100	5390	5390	5390	5390	5390	0
220	20240417	160000	5390	5390	5390	5390	5390	0
221	20240417	155900	5390	5390	5390	5390	5390	0
222	20240417	155800	5390	5390	5390	5390	5390	0
223	20240417	155700	5390	5390	5390	5390	5390	0
224	20240417	155600	5390	5390	5390	5390	5390	0
225	20240417	155500	5390	5390	5390	5390	5390	0
226	20240417	155400	5390	5390	5390	5390	5390	0
227	20240417	155300	5390	5390	5390	5390	5390	0
228	20240417	155200	5390	5390	5390	5390	5390	0
229	20240417	155100	5390	5390	5390	5390	5390	0
230	20240417	155000	5390	5390	5390	5390	5390	0
231	20240417	154900	5390	5390	5390	5390	5390	0
232	20240417	154800	5390	5390	5390	5390	5390	0
233	20240417	154700	5390	5390	5390	5390	5390	0
234	20240417	154600	5390	5390	5390	5390	5390	0
235	20240417	154500	5390	5390	5390	5390	5390	0
236	20240417	154400	5390	5390	5390	5390	5390	0
237	20240417	154300	5390	5390	5390	5390	5390	0
238	20240417	154200	5390	5390	5390	5390	5390	0
239	20240417	154100	5390	5390	5390	5390	5390	0
240	20240417	154000	5390	5390	5390	5390	5390	0
241	20240417	153900	5390	5390	5390	5390	5390	0
242	20240417	153800	5390	5390	5390	5390	5390	1
243	20240417	153700	5390	5390	5390	5390	5390	0
244	20240417	153600	5390	5390	5390	5390	5390	0
245	20240417	153500	5390	5390	5390	5390	5390	0
246	20240417	153400	5390	5390	5390	5390	5390	0
247	20240417	153300	5390	5390	5390	5390	5390	0
248	20240417	153200	5390	5390	5390	5390	5390	0
249	20240417	153100	5390	5390	5390	5390	5390	0
250	20240417	153000	5390	5390	5390	5390	5390	0
251	20240417	152900	5390	5390	5390	5390	5390	0
252	20240417	152800	5390	5390	5390	5390	5390	0
253	20240417	152700	5390	5390	5390	5390	5390	0
254	20240417	152600	5390	5390	5390	5390	5390	0
255	20240417	152500	5390	5390	5390	5390	5390	0
256	20240417	152400	5390	5390	5390	5390	5390	0
257	20240417	152300	5390	5390	5390	5390	5390	0
258	20240417	152200	5390	5390	5390	5390	5390	0
259	20240417	152100	5390	5390	5390	5390	5390	0
260	20240417	152000	5390	5390	5390	5390	5390	0
261	20240417	151900	5390	5390	5390	5390	5390	0
262	20240417	151800	5390	5390	5390	5390	5390	0
263	20240417	151700	5390	5390	5390	5390	5390	0
264	20240417	151600	5390	5390	5390	5390	5390	0
265	20240417	151500	5390	5390	5390	5390	5390	0
266	20240417	151400	5390	5390	5390	5390	5390	0
267	20240417	151300	5390	5390	5390	5390	5390	0
268	20240417	151200	5390	5390	5390	5390	5390	0
269	20240417	151100	5390	5390	5390	5390	5390	0
270	20240417	151000	5390	5390	5390	5390	5390	0
271	20240417	150900	5390	5390	5390	5390	5390	0
272	20240417	150800	5390	5390	5390	5390	5390	0
273	20240417	150700	5390	5390	5390	5390	5390	0
274	20240417	150600	5390	5390	5390	5390	5390	0
275	20240417	150500	5390	5390	5390	5390	5390	0
276	20240417	150400	5390	5390	5390	5390	5390	0
277	20240417	150300	5390	5390	5390	5390	5390	0
278	20240417	150200	5390	5390	5390	5390	5390	0
279	20240417	150100	5390	5390	5390	5390	5390	0
280	20240417	150000	5390	5390	5390	5390	5390	0
281	20240417	145900	5390	5390	5390	5390	5390	0
282	20240417	145800	5390	5390	5390	5390	5390	0
283	20240417	145700	5390	5390	5390	5390	5390	0
284	20240417	145600	5390	5390	5390	5390	5390	0
285	20240417	145500	5390	5390	5390	5390	5390	0
286	20240417	145400	5390	5390	5390	5390	5390	0
287	20240417	145300	5390	5390	5390	5390	5390	0
288	20240417	145200	5390	5390	5390	5390	5390	0
289	20240417	145100	5390	5390	5390	5390	5390	0
290	20240417	145000	5390	5390	5390	5390	5390	0
291	20240417	144900	5390	5390	5390	5390	5390	0
292	20240417	144800	5390	5390	5390	5390	5390	0
293	20240417	144700	5390	5390	5390	5390	5390	0
294	20240417	144600	5390	5390	5390	5390	5390	0
295	20240417	144500	5390	5390	5390	5390	5390	0
296	20240417	144400	5390	5390	5390	5390	5390	0
297	20240417	144300	5390	5390	5390	5390	5390	0
298	20240417	144200	5390	5390	5390	5390	5390	0
299	20240417	144100	5390	5390	5390	5390	5390	0
300	20240417	144000	5390	5390	5390	5390	5390	0
301	20240417	143900	5390	5390	5390	5390	5390	0
302	20240417	143800	5390	5390	5390	5390	5390	0
303	20240417	143700	5390	5390	5390	5390	5390	0
304	20240417	143600	5390	5390	5390	5390	5390	0
305	20240417	143500	5390	5390	5390	5390	5390	0
306	20240417	143400	5390	5390	5390	5390	5390	0
307	20240417	143300	5390	5390	5390	5390	5390	0
308	20240417	143200	5390	5390	5390	5390	5390	0
309	20240417	143100	5390	5390	5390	5390	5390	0
310	20240417	143000	5390	5390	5390	5390	5390	0
311	20240417	142900	5390	5390	5390	5390	5390	0
312	20240417	142800	5390	5390	5390	5390	5390	0
313	20240417	142700	5390	5390	5390	5390	5390	0
314	20240417	142600	5390	5390	5390	5390	5390	0
315	20240417	142500	5390	5390	5390	5390	5390	0
316	20240417	142400	5390	5390	5390	5390	5390	0
317	20240417	142300	5390	5390	5390	5390	5390	0
318	20240417	142200	5390	5390	5390	5390	5390	0
319	20240417	142100	5390	5390	5390	5390	5390	0
320	20240417	142000	5390	5390	5390	5390	5390	0
321	20240417	141900	5390	5390	5390	5390	5390	0
322	20240417	141800	5390	5390	5390	5390	5390	0
323	20240417	141700	5390	5390	5390	5390	5390	0
324	20240417	141600	5390	5390	5390	5390	5390	0
325	20240417	141500	5390	5390	5390	5390	5390	0
326	20240417	141400	5390	5390	5390	5390	5390	0
327	20240417	141300	5390	5390	5390	5390	5390	0
328	20240417	141200	5390	5390	5390	5390	5390	0
329	20240417	141100	5390	5390	5390	5390	5390	0
330	20240417	141000	5390	5390	5390	5390	5390	0
331	20240417	140900	5390	5390	5390	5390	5390	0
332	20240417	140800	5390	5390	5390	5390	5390	0
333	20240417	140700	5390	5390	5390	5390	5390	0
334	20240417	140600	5390	5390	5390	5390	5390	0
335	20240417	140500	5390	5390	5390	5390	5390	0
336	20240417	140400	5390	5390	5390	5390	5390	0
337	20240417	140300	5390	5390	5390	5390	5390	0
338	20240417	140200	5390	5390	5390	5390	5390	0
339	20240417	140100	5390	5390	5390	5390	5390	0
340	20240417	140000	5390	5390	5390	5390	5390	0
341	20240417	135900	5390	5390	5390	5390	5390	0
342	20240417	135800	5390	5390	5390	5390	5390	0
343	20240417	135700	5390	5390	5390	5390	5390	0
344	20240417	135600	5390	5390	5390	5390	5390	0
345	20240417	135500	5390	5390	5390	5390	5390	0
346	20240417	135400	5390	5390	5390	5390	5390	0
347	20240417	135300	5390	5390	5390	5390	5390	0
348	20240417	135200	5390	5390	5390	5390	5390	0
349	20240417	135100	5390	5390	5390	5390	5390	0
350	20240417	135000	5390	5390	5390	5390	5390	0
351	20240417	134900	5390	5390	5390	5390	5390	0
352	20240417	134800	5390	5390	5390	5390	5390	0
353	20240417	134700	5390	5390	5390	5390	5390	0
354	20240417	134600	5390	5390	5390	5390	5390	0
355	20240417	134500	5390	5390	5390	5390	5390	0
356	20240417	134400	5390	5390	5390	5390	5390	0
357	20240417	134300	5390	5390	5390	5390	5390	0
358	20240417	134200	5390	5390	5390	5390	5390	0
359	20240417	134100	5390	5390	5390	5390	5390	0
360	20240417	134000	5390	5390	5390	5390	5390	0
361	20240417	133900	5390	5390	5390	5390	5390	0
362	20240417	133800	5390	5390	5390	5390	5390	0
363	20240417	133700	5390	5390	5390	5390	5390	0
364	20240417	133600	5390	5390	5390	5390	5390	0
365	20240417	133500	5390	5390	5390	5390	5390	0
366	20240417	133400	5390	5390	5390	5390	5390	0
367	20240417	133300	5390	5390	5390	5390	5390	0
368	20240417	133200	5390	5390	5390	5390	5390	0
369	20240417	133100	5390	5390	5390	5390	5390	0
370	20240417	133000	5390	5390	5390	5390	5390	0
371	20240417	132900	5390	5390	5390	5390	5390	0
372	20240417	132800	5390	5390	5390	5390	5390	0
373	20240417	132700	5390	5390	5390	5390	5390	0
374	20240417	132600	5390	5390	5390	5390	5390	0
375	20240417	132500	5390	5390	5390	5390	5390	0
376	20240417	132400	5390	5390	5390	5390	5390	0
377	20240417	132300	5390	5390	5390	5390	5390	0
378	20240417	132200	5390	5390	5390	5390	5390	0
379	20240417	132100	5390	5390	5390	5390	5390	0
380	20240417	132000	5390	5390	5390	5390	5390	0
381	20240417	131900	5390	5390	5390	5390	5390	0
382	20240417	131800	5390	5390	5390	5390	5390	0
383	20240417	131700	5390	5390	5390	5390	5390	0
384	20240417	131600	5390	5390	5390	5390	5390	0
385	20240417	131500	5390	5390	5390	5390	5390	0
386	20240417	131400	5390	5390	5390	5390	5390	0
387	20240417	131300	5390	5390	5390	5390	5390	0
388	20240417	131200	5390	5390	5390	5390	5390	0
389	20240417	131100	5390	5390	5390	5390	5390	0
390	20240417	131000	5390	5390	5390	5390	5390	0
391	20240417	130900	5390	5390	5390	5390	5390	0
392	20240417	130800	5390	5390	5390	5390	5390	0
393	20240417	130700	5390	5390	5390	5390	5390	0
394	20240417	130600	5390	5390	5390	5390	5390	0
395	20240417	130500	5390	5390	5390	5390	5390	0
396	20240417	130400	5390	5390	5390	5390	5390	0
397	20240417	130300	5390	5390	5390	5390	5390	0
398	20240417	130200	5390	5390	5390	5390	5390	0
399	20240417	130100	5390	5390	5390	5390	5390	0
400	20240417	130000	5390	5390	5390	5390	5390	0
401	20240417	125900	5390	5390	5390	5390	5390	0
402	20240417	125800	5390	5390	5390	5390	5390	0
403	20240417	125700	5390	5390	5390	5390	5390	0
404	20240417	125600	5390	5390	5390	5390	5390	0
405	20240417	125500	5390	5390	5390	5390	5390	0
406	20240417	125400	5390	5390	5390	5390	5390	0
407	20240417	125300	5390	5390	5390	5390	5390	0
408	20240417	125200	5390	5390	5390	5390	5390	0
409	20240417	125100	5390	5390	5390	5390	5390	0
410	20240417	125000	5390	5390	5390	5390	5390	0
411	20240417	124900	5390	5390	5390	5390	5390	0
412	20240417	124800	5390	5390	5390	5390	5390	0
413	20240417	124700	5390	5390	5390	5390	5390	0
414	20240417	124600	5390	5390	5390	5390	5390	0
415	20240417	124500	5390	5390	5390	5390	5390	0
416	20240417	124400	5390	5390	5390	5390	5390	0
417	20240417	124300	5390	5390	5390	5390	5390	0
418	20240417	124200	5390	5390	5390	5390	5390	0
419	20240417	124100	5390	5390	5390	5390	5390	0
420	20240417	124000	5390	5390	5390	5390	5390	0
421	20240417	123900	5390	5390	5390	5390	5390	0
422	20240417	123800	5390	5390	5390	5390	5390	0
423	20240417	123700	5390	5390	5390	5390	5390	0
424	20240417	123600	5390	5390	5390	5390	5390	0
425	20240417	123500	5390	5390	5390	5390	5390	0
426	20240417	123400	5390	5390	5390	5390	5390	0
427	20240417	123300	5390	5390	5390	5390	5390	0
428	20240417	123200	5390	5390	5390	5390	5390	0
429	20240417	123100	5390	5390	5390	5390	5390	0
430	20240417	123000	5390	5390	5390	5390	5390	0
431	20240417	122900	5390	5390	5390	5390	5390	0
432	20240417	122800	5390	5390	5390	5390	5390	0
433	20240417	122700	5390	5390	5390	5390	5390	0
434	20240417	122600	5390	5390	5390	5390	5390	0
435	20240417	122500	5390	5390	5390	5390	5390	0
436	20240417	122400	5390	5390	5390	5390	5390	0
437	20240417	122300	5390	5390	5390	5390	5390	0
438	20240417	122200	5390	5390	5390	5390	5390	0
439	20240417	122100	5390	5390	5390	5390	5390	0
440	20240417	122000	5390	5390	5390	5390	5390	0
441	20240417	121900	5390	5390	5390	5390	5390	0
442	20240417	121800	5390	5390	5390	5390	5390	0
443	20240417	121700	5390	5390	5390	5390	5390	0
444	20240417	121600	5390	5390	5390	5390	5390	0
445	20240417	121500	5390	5390	5390	5390	5390	0
446	20240417	121400	5390	5390	5390	5390	5390	0
447	20240417	121300	5390	5390	5390	5390	5390	0
448	20240417	121200	5390	5390	5390	5390	5390	0
449	20240417	121100	5390	5390	5390	5390	5390	0
450	20240417	121000	5390	5390	5390	5390	5390	0
451	20240417	120900	5390	5390	5390	5390	5390	0
452	20240417	120800	5390	5390	5390	5390	5390	0
453	20240417	120700	5390	5390	5390	5390	5390	0
454	20240417	120600	5390	5390	5390	5390	5390	0
455	20240417	120500	5390	5390	5390	5390	5390	0
456	20240417	120400	5390	5390	5390	5390	5390	0
457	20240417	120300	5390	5390	5390	5390	5390	0
458	20240417	120200	5390	5390	5390	5390	5390	0
459	20240417	120100	5390	5390	5390	5390	5390	0
460	20240417	120000	5390	5390	5390	5390	5390	0
461	20240417	115900	5390	5390	5390	5390	5390	0
462	20240417	115800	5390	5390	5390	5390	5390	0
463	20240417	115700	5390	5390	5390	5390	5390	0
464	20240417	115600	5390	5390	5390	5390	5390	0
465	20240417	115500	5390	5390	5390	5390	5390	0
466	20240417	115400	5390	5390	5390	5390	5390	0
467	20240417	115300	5390	5390	5390	5390	5390	0
468	20240417	115200	5390	5390	5390	5390	5390	0
469	20240417	115100	5390	5390	5390	5390	5390	0
470	20240417	115000	5390	5390	5390	5390	5390	0
471	20240417	114900	5390	5390	5390	5390	5390	0
472	20240417	114800	5390	5390	5390	5390	5390	0
473	20240417	114700	5390	5390	5390	5390	5390	0
474	20240417	114600	5390	5390	5390	5390	5390	0
475	20240417	114500	5390	5390	5390	5390	5390	0
476	20240417	114400	5390	5390	5390	5390	5390	0
477	20240417	114300	5390	5390	5390	5390	5390	0
478	20240417	114200	5390	5390	5390	5390	5390	0
479	20240417	114100	5390	5390	5390	5390	5390	0
480	20240417	114000	5390	5390	5390	5390	5390	0
481	20240417	113900	5390	5390	5390	5390	5390	0
482	20240417	113800	5390	5390	5390	5390	5390	0
483	20240417	113700	5390	5390	5390	5390	5390	0
484	20240417	113600	5390	5390	5390	5390	5390	0
485	20240417	113500	5390	5390	5390	5390	5390	0
486	20240417	113400	5390	5390	5390	5390	5390	0
487	20240417	113300	5390	5390	5390	5390	5390	0
488	20240417	113200	5390	5390	5390	5390	5390	0
489	20240417	113100	5390	5390	5390	5390	5390	0
490	20240417	113000	5390	5390	5390	5390	5390	0
491	20240417	112900	5390	5390	5390	5390	5390	0
492	20240417	112800	5390	5390	5390	5390	5390	0
493	20240417	112700	5390	5390	5390	5390	5390	0
494	20240417	112600	5390	5390	5390	5390	5390	0
495	20240417	112500	5390	5390	5390	5390	5390	0
496	20240417	112400	5390	5390	5390	5390	5390	0
497	20240417	112300	5390	5390	5390	5390	5390	0
498	20240417	112200	5390	5390	5390	5390	5390	0
499	20240417	112100	5390	5390	5390	5390	5390	0
500	20240417	112000	5390	5390	5390	5390	5390	0
501	20240417	111900	5390	5390	5390	5390	5390	0
502	20240417	111800	5390	5390	5390	5390	5390	0
503	20240417	111700	5390	5390	5390	5390	5390	0
504	20240417	111600	5390	5390	5390	5390	5390	0
505	20240417	111500	5390	5390	5390	5390	5390	0
506	20240417	111400	5390	5390	5390	5390	5390	0
507	20240417	111300	5390	5390	5390	5390	5390	0
508	20240417	111200	5390	5390	5390	5390	5390	0
509	20240417	111100	5390	5390	5390	5390	5390	0
510	20240417	111000	5390	5390	5390	5390	5390	0
511	20240417	110900	5390	5390	5390	5390	5390	0
512	20240417	110800	5390	5390	5390	5390	5390	0
513	20240417	110700	5390	5390	5390	5390	5390	0
514	20240417	110600	5390	5390	5390	5390	5390	0
515	20240417	110500	5390	5390	5390	5390	5390	0
516	20240417	110400	5390	5390	5390	5390	5390	0
517	20240417	110300	5390	5390	5390	5390	5390	0
518	20240417	110200	5390	5390	5390	5390	5390	0
519	20240417	110100	5390	5390	5390	5390	5390	0
520	20240417	110000	5390	5390	5390	5390	5390	0
521	20240417	105900	5390	5390	5390	5390	5390	0
522	20240417	105800	5390	5390	5390	5390	5390	0
523	20240417	105700	5390	5390	5390	5390	5390	0
524	20240417	105600	5390	5390	5390	5390	5390	0
525	20240417	105500	5390	5390	5390	5390	5390	0
526	20240417	105400	5390	5390	5390	5390	5390	1
527	20240417	105300	0	5280	5280	5280	5280	0
528	20240417	105200	0	5280	5280	5280	5280	0
529	20240417	105100	0	5280	5280	5280	5280	0
530	20240417	105000	0	5280	5280	5280	5280	0
531	20240417	104900	0	5280	5280	5280	5280	0
532	20240417	104800	0	5280	5280	5280	5280	0
533	20240417	104700	0	5280	5280	5280	5280	0
534	20240417	104600	0	5280	5280	5280	5280	0
535	20240417	104500	0	5280	5280	5280	5280	0
536	20240417	104400	0	5280	5280	5280	5280	0
537	20240417	104300	0	5280	5280	5280	5280	0
538	20240417	104200	0	5280	5280	5280	5280	0
539	20240417	104100	0	5280	5280	5280	5280	0
540	20240417	104000	0	5280	5280	5280	5280	0
541	20240417	103900	0	5280	5280	5280	5280	0
542	20240417	103800	0	5280	5280	5280	5280	0
543	20240417	103700	0	5280	5280	5280	5280	0
544	20240417	103600	0	5280	5280	5280	5280	0
545	20240417	103500	0	5280	5280	5280	5280	0
546	20240417	103400	0	5280	5280	5280	5280	0
547	20240417	103300	0	5280	5280	5280	5280	0
548	20240417	103200	0	5280	5280	5280	5280	0
549	20240417	103100	0	5280	5280	5280	5280	0
550	20240417	103000	0	5280	5280	5280	5280	0
551	20240417	102900	0	5280	5280	5280	5280	0
552	20240417	102800	0	5280	5280	5280	5280	0
553	20240417	102700	0	5280	5280	5280	5280	0
554	20240417	102600	0	5280	5280	5280	5280	0
555	20240417	102500	0	5280	5280	5280	5280	0
556	20240417	102400	0	5280	5280	5280	5280	0
557	20240417	102300	0	5280	5280	5280	5280	0
558	20240417	102200	0	5280	5280	5280	5280	0
559	20240417	102100	0	5280	5280	5280	5280	0
560	20240417	102000	0	5280	5280	5280	5280	0
561	20240417	101900	0	5280	5280	5280	5280	0
562	20240417	101800	0	5280	5280	5280	5280	0
563	20240417	101700	0	5280	5280	5280	5280	0
564	20240417	101600	0	5280	5280	5280	5280	0
565	20240417	101500	0	5280	5280	5280	5280	0
566	20240417	101400	0	5280	5280	5280	5280	0
567	20240417	101300	0	5280	5280	5280	5280	0
568	20240417	101200	0	5280	5280	5280	5280	0
569	20240417	101100	0	5280	5280	5280	5280	0
570	20240417	101000	0	5280	5280	5280	5280	0
571	20240417	100900	0	5280	5280	5280	5280	0
572	20240417	100800	0	5280	5280	5280	5280	0
573	20240417	100700	0	5280	5280	5280	5280	0
574	20240417	100600	0	5280	5280	5280	5280	0
575	20240417	100500	0	5280	5280	5280	5280	0
576	20240417	100400	0	5280	5280	5280	5280	0
577	20240417	100300	0	5280	5280	5280	5280	0
578	20240417	100200	0	5280	5280	5280	5280	0
579	20240417	100100	0	5280	5280	5280	5280	0
580	20240417	100000	0	5280	5280	5280	5280	0
581	20240417	095900	0	5280	5280	5280	5280	0
582	20240417	095800	0	5280	5280	5280	5280	0
583	20240417	095700	0	5280	5280	5280	5280	0
584	20240417	095600	0	5280	5280	5280	5280	0
585	20240417	095500	0	5280	5280	5280	5280	0
586	20240417	095400	0	5280	5280	5280	5280	0
587	20240417	095300	0	5280	5280	5280	5280	0
588	20240417	095200	0	5280	5280	5280	5280	0
589	20240417	095100	0	5280	5280	5280	5280	0
590	20240417	095000	0	5280	5280	5280	5280	0
591	20240417	094900	0	5280	5280	5280	5280	0
592	20240417	094800	0	5280	5280	5280	5280	0
593	20240417	094700	0	5280	5280	5280	5280	0
594	20240417	094600	0	5280	5280	5280	5280	0
595	20240417	094500	0	5280	5280	5280	5280	0
596	20240417	094400	0	5280	5280	5280	5280	0
597	20240417	094300	0	5280	5280	5280	5280	0
598	20240417	094200	0	5280	5280	5280	5280	0
599	20240417	094100	0	5280	5280	5280	5280	0
600	20240417	094000	0	5280	5280	5280	5280	0
601	20240417	093900	0	5280	5280	5280	5280	0
602	20240417	093800	0	5280	5280	5280	5280	0
603	20240417	093700	0	5280	5280	5280	5280	0
604	20240417	093600	0	5280	5280	5280	5280	0
605	20240417	093500	0	5280	5280	5280	5280	0
606	20240417	093400	0	5280	5280	5280	5280	0
607	20240417	093300	0	5280	5280	5280	5280	0
608	20240417	093200	0	5280	5280	5280	5280	0
609	20240417	093100	0	5280	5280	5280	5280	0
610	20240417	093000	0	5280	5280	5280	5280	0
611	20240417	092900	0	5280	5280	5280	5280	0
612	20240417	092800	0	5280	5280	5280	5280	0
613	20240417	092700	0	5280	5280	5280	5280	0
614	20240417	092600	0	5280	5280	5280	5280	0
615	20240417	092500	0	5280	5280	5280	5280	0
616	20240417	092400	0	5280	5280	5280	5280	0
617	20240417	092300	0	5280	5280	5280	5280	0
618	20240417	092200	0	5280	5280	5280	5280	0
619	20240417	092100	0	5280	5280	5280	5280	0
620	20240417	092000	0	5280	5280	5280	5280	0
621	20240417	091900	0	5280	5280	5280	5280	0
622	20240417	091800	0	5280	5280	5280	5280	0
623	20240417	091700	0	5280	5280	5280	5280	0
624	20240417	091600	0	5280	5280	5280	5280	0
625	20240417	091500	0	5280	5280	5280	5280	0
626	20240417	091400	0	5280	5280	5280	5280	0
627	20240417	091300	0	5280	5280	5280	5280	0
628	20240417	091200	0	5280	5280	5280	5280	0
629	20240417	091100	0	5280	5280	5280	5280	0
630	20240417	091000	0	5280	5280	5280	5280	0
631	20240417	090900	0	5280	5280	5280	5280	0
632	20240417	090800	0	5280	5280	5280	5280	0
633	20240417	090700	0	5280	5280	5280	5280	0
634	20240417	090600	0	5280	5280	5280	5280	0
635	20240417	090500	0	5280	5280	5280	5280	0
636	20240417	090400	0	5280	5280	5280	5280	0
637	20240417	090300	0	5280	5280	5280	5280	0
638	20240417	090200	0	5280	5280	5280	5280	0
639	20240417	090100	0	5280	5280	5280	5280	0
640	20240417	090000	0	5280	5280	5280	5280	0