KissMeData/446190/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210500	3708400	2185	2185	2185	2185	921
3	20240417	210400	3708400	2185	2185	2185	2185	0
4	20240417	210300	3708400	2185	2185	2185	2185	0
5	20240417	210200	3708400	2185	2185	2185	2185	0
6	20240417	210100	3708400	2185	2185	2185	2185	0
7	20240417	210000	3708400	2185	2185	2185	2185	0
8	20240417	205900	3708400	2185	2185	2185	2185	0
9	20240417	205800	3708400	2185	2185	2185	2185	0
10	20240417	205700	3708400	2185	2185	2185	2185	0
11	20240417	205600	3708400	2185	2185	2185	2185	0
12	20240417	205500	3708400	2185	2185	2185	2185	0
13	20240417	205400	3708400	2185	2185	2185	2185	0
14	20240417	205300	3708400	2185	2185	2185	2185	0
15	20240417	205200	3708400	2185	2185	2185	2185	0
16	20240417	205100	3708400	2185	2185	2185	2185	0
17	20240417	205000	3708400	2185	2185	2185	2185	0
18	20240417	204900	3708400	2185	2185	2185	2185	0
19	20240417	204800	3708400	2185	2185	2185	2185	0
20	20240417	204700	3708400	2185	2185	2185	2185	0
21	20240417	204600	3708400	2185	2185	2185	2185	0
22	20240417	204500	3708400	2185	2185	2185	2185	0
23	20240417	204400	3708400	2185	2185	2185	2185	0
24	20240417	204300	3708400	2185	2185	2185	2185	0
25	20240417	204200	3708400	2185	2185	2185	2185	0
26	20240417	204100	3708400	2185	2185	2185	2185	0
27	20240417	204000	3708400	2185	2185	2185	2185	0
28	20240417	203900	3708400	2185	2185	2185	2185	0
29	20240417	203800	3708400	2185	2185	2185	2185	0
30	20240417	203700	3708400	2185	2185	2185	2185	0
31	20240417	203600	3708400	2185	2185	2185	2185	0
32	20240417	203500	3708400	2185	2185	2185	2185	921
33	20240417	203400	3708400	2185	2185	2185	2185	0
34	20240417	203300	3708400	2185	2185	2185	2185	0
35	20240417	203200	3708400	2185	2185	2185	2185	0
36	20240417	203100	3708400	2185	2185	2185	2185	0
37	20240417	203000	3708400	2185	2185	2185	2185	0
38	20240417	202900	3708400	2185	2185	2185	2185	0
39	20240417	202800	3708400	2185	2185	2185	2185	0
40	20240417	202700	3708400	2185	2185	2185	2185	0
41	20240417	202600	3708400	2185	2185	2185	2185	0
42	20240417	202500	3708400	2185	2185	2185	2185	0
43	20240417	202400	3708400	2185	2185	2185	2185	0
44	20240417	202300	3708400	2185	2185	2185	2185	0
45	20240417	202200	3708400	2185	2185	2185	2185	0
46	20240417	202100	3708400	2185	2185	2185	2185	0
47	20240417	202000	3708400	2185	2185	2185	2185	0
48	20240417	201900	3708400	2185	2185	2185	2185	0
49	20240417	201800	3708400	2185	2185	2185	2185	0
50	20240417	201700	3708400	2185	2185	2185	2185	0
51	20240417	201600	3708400	2185	2185	2185	2185	0
52	20240417	201500	3708400	2185	2185	2185	2185	0
53	20240417	201400	3708400	2185	2185	2185	2185	0
54	20240417	201300	3708400	2185	2185	2185	2185	0
55	20240417	201200	3708400	2185	2185	2185	2185	0
56	20240417	201100	3708400	2185	2185	2185	2185	0
57	20240417	201000	3708400	2185	2185	2185	2185	0
58	20240417	200900	3708400	2185	2185	2185	2185	0
59	20240417	200800	3708400	2185	2185	2185	2185	0
60	20240417	200700	3708400	2185	2185	2185	2185	0
61	20240417	200600	3708400	2185	2185	2185	2185	0
62	20240417	200500	3708400	2185	2185	2185	2185	921
63	20240417	200400	3708400	2185	2185	2185	2185	0
64	20240417	200300	3708400	2185	2185	2185	2185	0
65	20240417	200200	3708400	2185	2185	2185	2185	0
66	20240417	200100	3708400	2185	2185	2185	2185	0
67	20240417	200000	3708400	2185	2185	2185	2185	0
68	20240417	195900	3708400	2185	2185	2185	2185	0
69	20240417	195800	3708400	2185	2185	2185	2185	0
70	20240417	195700	3708400	2185	2185	2185	2185	0
71	20240417	195600	3708400	2185	2185	2185	2185	0
72	20240417	195500	3708400	2185	2185	2185	2185	0
73	20240417	195400	3708400	2185	2185	2185	2185	0
74	20240417	195300	3708400	2185	2185	2185	2185	0
75	20240417	195200	3708400	2185	2185	2185	2185	0
76	20240417	195100	3708400	2185	2185	2185	2185	0
77	20240417	195000	3708400	2185	2185	2185	2185	0
78	20240417	194900	3708400	2185	2185	2185	2185	0
79	20240417	194800	3708400	2185	2185	2185	2185	0
80	20240417	194700	3708400	2185	2185	2185	2185	0
81	20240417	194600	3708400	2185	2185	2185	2185	0
82	20240417	194500	3708400	2185	2185	2185	2185	0
83	20240417	194400	3708400	2185	2185	2185	2185	0
84	20240417	194300	3708400	2185	2185	2185	2185	0
85	20240417	194200	3708400	2185	2185	2185	2185	0
86	20240417	194100	3708400	2185	2185	2185	2185	0
87	20240417	194000	3708400	2185	2185	2185	2185	0
88	20240417	193900	3708400	2185	2185	2185	2185	0
89	20240417	193800	3708400	2185	2185	2185	2185	0
90	20240417	193700	3708400	2185	2185	2185	2185	0
91	20240417	193600	3708400	2185	2185	2185	2185	0
92	20240417	193500	3708400	2185	2185	2185	2185	921
93	20240417	193400	3708400	2185	2185	2185	2185	0
94	20240417	193300	3708400	2185	2185	2185	2185	0
95	20240417	193200	3708400	2185	2185	2185	2185	0
96	20240417	193100	3708400	2185	2185	2185	2185	0
97	20240417	193000	3708400	2185	2185	2185	2185	0
98	20240417	192900	3708400	2185	2185	2185	2185	0
99	20240417	192800	3708400	2185	2185	2185	2185	0
100	20240417	192700	3708400	2185	2185	2185	2185	0
101	20240417	192600	3708400	2185	2185	2185	2185	0
102	20240417	192500	3708400	2185	2185	2185	2185	0
103	20240417	192400	3708400	2185	2185	2185	2185	0
104	20240417	192300	3708400	2185	2185	2185	2185	0
105	20240417	192200	3708400	2185	2185	2185	2185	0
106	20240417	192100	3708400	2185	2185	2185	2185	0
107	20240417	192000	3708400	2185	2185	2185	2185	0
108	20240417	191900	3708400	2185	2185	2185	2185	0
109	20240417	191800	3708400	2185	2185	2185	2185	0
110	20240417	191700	3708400	2185	2185	2185	2185	0
111	20240417	191600	3708400	2185	2185	2185	2185	0
112	20240417	191500	3708400	2185	2185	2185	2185	0
113	20240417	191400	3708400	2185	2185	2185	2185	0
114	20240417	191300	3708400	2185	2185	2185	2185	0
115	20240417	191200	3708400	2185	2185	2185	2185	0
116	20240417	191100	3708400	2185	2185	2185	2185	0
117	20240417	191000	3708400	2185	2185	2185	2185	0
118	20240417	190900	3708400	2185	2185	2185	2185	0
119	20240417	190800	3708400	2185	2185	2185	2185	0
120	20240417	190700	3708400	2185	2185	2185	2185	0
121	20240417	190600	3708400	2185	2185	2185	2185	0
122	20240417	190500	3708400	2185	2185	2185	2185	921
123	20240417	190400	3708400	2185	2185	2185	2185	0
124	20240417	190300	3708400	2185	2185	2185	2185	0
125	20240417	190200	3708400	2185	2185	2185	2185	0
126	20240417	190100	3708400	2185	2185	2185	2185	0
127	20240417	190000	3708400	2185	2185	2185	2185	0
128	20240417	185900	3708400	2185	2185	2185	2185	0
129	20240417	185800	3708400	2185	2185	2185	2185	0
130	20240417	185700	3708400	2185	2185	2185	2185	0
131	20240417	185600	3708400	2185	2185	2185	2185	0
132	20240417	185500	3708400	2185	2185	2185	2185	0
133	20240417	185400	3708400	2185	2185	2185	2185	0
134	20240417	185300	3708400	2185	2185	2185	2185	0
135	20240417	185200	3708400	2185	2185	2185	2185	0
136	20240417	185100	3708400	2185	2185	2185	2185	0
137	20240417	185000	3708400	2185	2185	2185	2185	0
138	20240417	184900	3708400	2185	2185	2185	2185	0
139	20240417	184800	3708400	2185	2185	2185	2185	0
140	20240417	184700	3708400	2185	2185	2185	2185	0
141	20240417	184600	3708400	2185	2185	2185	2185	0
142	20240417	184500	3708400	2185	2185	2185	2185	0
143	20240417	184400	3708400	2185	2185	2185	2185	0
144	20240417	184300	3708400	2185	2185	2185	2185	0
145	20240417	184200	3708400	2185	2185	2185	2185	0
146	20240417	184100	3708400	2185	2185	2185	2185	0
147	20240417	184000	3708400	2185	2185	2185	2185	0
148	20240417	183900	3708400	2185	2185	2185	2185	0
149	20240417	183800	3708400	2185	2185	2185	2185	0
150	20240417	183700	3708400	2185	2185	2185	2185	0
151	20240417	183600	3708400	2185	2185	2185	2185	0
152	20240417	183500	3708400	2185	2185	2185	2185	921
153	20240417	183400	3708400	2185	2185	2185	2185	0
154	20240417	183300	3708400	2185	2185	2185	2185	0
155	20240417	183200	3708400	2185	2185	2185	2185	0
156	20240417	183100	3708400	2185	2185	2185	2185	0
157	20240417	183000	3708400	2185	2185	2185	2185	0
158	20240417	182900	3708400	2185	2185	2185	2185	0
159	20240417	182800	3708400	2185	2185	2185	2185	0
160	20240417	182700	3708400	2185	2185	2185	2185	0
161	20240417	182600	3708400	2185	2185	2185	2185	0
162	20240417	182500	3708400	2185	2185	2185	2185	0
163	20240417	182400	3708400	2185	2185	2185	2185	0
164	20240417	182300	3708400	2185	2185	2185	2185	0
165	20240417	182200	3708400	2185	2185	2185	2185	0
166	20240417	182100	3708400	2185	2185	2185	2185	0
167	20240417	182000	3708400	2185	2185	2185	2185	0
168	20240417	181900	3708400	2185	2185	2185	2185	0
169	20240417	181800	3708400	2185	2185	2185	2185	0
170	20240417	181700	3708400	2185	2185	2185	2185	0
171	20240417	181600	3708400	2185	2185	2185	2185	0
172	20240417	181500	3708400	2185	2185	2185	2185	0
173	20240417	181400	3708400	2185	2185	2185	2185	0
174	20240417	181300	3708400	2185	2185	2185	2185	0
175	20240417	181200	3708400	2185	2185	2185	2185	0
176	20240417	181100	3708400	2185	2185	2185	2185	0
177	20240417	181000	3708400	2185	2185	2185	2185	0
178	20240417	180900	3708400	2185	2185	2185	2185	0
179	20240417	180800	3708400	2185	2185	2185	2185	0
180	20240417	180700	3708400	2185	2185	2185	2185	0
181	20240417	180600	3708400	2185	2185	2185	2185	0
182	20240417	180500	3708400	2185	2185	2185	2185	921
183	20240417	180400	3708400	2185	2185	2185	2185	0
184	20240417	180300	3708400	2185	2185	2185	2185	0
185	20240417	180200	3708400	2185	2185	2185	2185	0
186	20240417	180100	3708400	2185	2185	2185	2185	0
187	20240417	180000	3708400	2185	2185	2185	2185	0
188	20240417	175900	3708400	2185	2185	2185	2185	0
189	20240417	175800	3708400	2185	2185	2185	2185	0
190	20240417	175700	3708400	2185	2185	2185	2185	0
191	20240417	175600	3708400	2185	2185	2185	2185	0
192	20240417	175500	3708400	2185	2185	2185	2185	0
193	20240417	175400	3708400	2185	2185	2185	2185	0
194	20240417	175300	3708400	2185	2185	2185	2185	0
195	20240417	175200	3708400	2185	2185	2185	2185	0
196	20240417	175100	3708400	2185	2185	2185	2185	0
197	20240417	175000	3708400	2185	2185	2185	2185	0
198	20240417	174900	3708400	2185	2185	2185	2185	0
199	20240417	174800	3708400	2185	2185	2185	2185	0
200	20240417	174700	3708400	2185	2185	2185	2185	0
201	20240417	174600	3708400	2185	2185	2185	2185	0
202	20240417	174500	3708400	2185	2185	2185	2185	0
203	20240417	174400	3708400	2185	2185	2185	2185	0
204	20240417	174300	3708400	2185	2185	2185	2185	0
205	20240417	174200	3708400	2185	2185	2185	2185	0
206	20240417	174100	3708400	2185	2185	2185	2185	0
207	20240417	174000	3708400	2185	2185	2185	2185	0
208	20240417	173900	3708400	2185	2185	2185	2185	0
209	20240417	173800	3708400	2185	2185	2185	2185	0
210	20240417	173700	3708400	2185	2185	2185	2185	0
211	20240417	173600	3708400	2185	2185	2185	2185	0
212	20240417	173500	3708400	2185	2185	2185	2185	921
213	20240417	173400	3708400	2185	2185	2185	2185	0
214	20240417	173300	3708400	2185	2185	2185	2185	0
215	20240417	173200	3708400	2185	2185	2185	2185	0
216	20240417	173100	3708400	2185	2185	2185	2185	0
217	20240417	173000	3708400	2185	2185	2185	2185	0
218	20240417	172900	3708400	2185	2185	2185	2185	0
219	20240417	172800	3708400	2185	2185	2185	2185	0
220	20240417	172700	3708400	2185	2185	2185	2185	0
221	20240417	172600	3708400	2185	2185	2185	2185	0
222	20240417	172500	3708400	2185	2185	2185	2185	0
223	20240417	172400	3708400	2185	2185	2185	2185	0
224	20240417	172300	3708400	2185	2185	2185	2185	0
225	20240417	172200	3708400	2185	2185	2185	2185	0
226	20240417	172100	3708400	2185	2185	2185	2185	0
227	20240417	172000	3708400	2185	2185	2185	2185	0
228	20240417	171900	3708400	2185	2185	2185	2185	0
229	20240417	171800	3708400	2185	2185	2185	2185	0
230	20240417	171700	3708400	2185	2185	2185	2185	0
231	20240417	171600	3708400	2185	2185	2185	2185	0
232	20240417	171500	3708400	2185	2185	2185	2185	0
233	20240417	171400	3708400	2185	2185	2185	2185	0
234	20240417	171300	3708400	2185	2185	2185	2185	0
235	20240417	171200	3708400	2185	2185	2185	2185	0
236	20240417	171100	3708400	2185	2185	2185	2185	0
237	20240417	171000	3708400	2185	2185	2185	2185	0
238	20240417	170900	3708400	2185	2185	2185	2185	0
239	20240417	170800	3708400	2185	2185	2185	2185	0
240	20240417	170700	3708400	2185	2185	2185	2185	0
241	20240417	170600	3708400	2185	2185	2185	2185	0
242	20240417	170500	3708400	2185	2185	2185	2185	921
243	20240417	170400	3708400	2185	2185	2185	2185	0
244	20240417	170300	3708400	2185	2185	2185	2185	0
245	20240417	170200	3708400	2185	2185	2185	2185	0
246	20240417	170100	3708400	2185	2185	2185	2185	0
247	20240417	170000	3708400	2185	2185	2185	2185	0
248	20240417	165900	3708400	2185	2185	2185	2185	0
249	20240417	165800	3708400	2185	2185	2185	2185	0
250	20240417	165700	3708400	2185	2185	2185	2185	0
251	20240417	165600	3708400	2185	2185	2185	2185	0
252	20240417	165500	3708400	2185	2185	2185	2185	0
253	20240417	165400	3708400	2185	2185	2185	2185	0
254	20240417	165300	3708400	2185	2185	2185	2185	0
255	20240417	165200	3708400	2185	2185	2185	2185	0
256	20240417	165100	3708400	2185	2185	2185	2185	0
257	20240417	165000	3708400	2185	2185	2185	2185	0
258	20240417	164900	3708400	2185	2185	2185	2185	0
259	20240417	164800	3708400	2185	2185	2185	2185	0
260	20240417	164700	3708400	2185	2185	2185	2185	0
261	20240417	164600	3708400	2185	2185	2185	2185	0
262	20240417	164500	3708400	2185	2185	2185	2185	0
263	20240417	164400	3708400	2185	2185	2185	2185	0
264	20240417	164300	3708400	2185	2185	2185	2185	0
265	20240417	164200	3708400	2185	2185	2185	2185	0
266	20240417	164100	3708400	2185	2185	2185	2185	0
267	20240417	164000	3708400	2185	2185	2185	2185	0
268	20240417	163900	3708400	2185	2185	2185	2185	0
269	20240417	163800	3708400	2185	2185	2185	2185	0
270	20240417	163700	3708400	2185	2185	2185	2185	0
271	20240417	163600	3708400	2185	2185	2185	2185	0
272	20240417	163500	3708400	2185	2185	2185	2185	921
273	20240417	163400	3708400	2185	2185	2185	2185	0
274	20240417	163300	3708400	2185	2185	2185	2185	0
275	20240417	163200	3708400	2185	2185	2185	2185	0
276	20240417	163100	3708400	2185	2185	2185	2185	0
277	20240417	163000	3708400	2185	2185	2185	2185	0
278	20240417	162900	3708400	2185	2185	2185	2185	0
279	20240417	162800	3708400	2185	2185	2185	2185	0
280	20240417	162700	3708400	2185	2185	2185	2185	0
281	20240417	162600	3708400	2185	2185	2185	2185	0
282	20240417	162500	3708400	2185	2185	2185	2185	0
283	20240417	162400	3708400	2185	2185	2185	2185	0
284	20240417	162300	3708400	2185	2185	2185	2185	0
285	20240417	162200	3708400	2185	2185	2185	2185	0
286	20240417	162100	3708400	2185	2185	2185	2185	0
287	20240417	162000	3708400	2185	2185	2185	2185	0
288	20240417	161900	3708400	2185	2185	2185	2185	0
289	20240417	161800	3708400	2185	2185	2185	2185	0
290	20240417	161700	3708400	2185	2185	2185	2185	0
291	20240417	161600	3708400	2185	2185	2185	2185	0
292	20240417	161500	3708400	2185	2185	2185	2185	0
293	20240417	161400	3708400	2185	2185	2185	2185	0
294	20240417	161300	3708400	2185	2185	2185	2185	0
295	20240417	161200	3708400	2185	2185	2185	2185	0
296	20240417	161100	3708400	2185	2185	2185	2185	0
297	20240417	161000	3708400	2185	2185	2185	2185	0
298	20240417	160900	3708400	2185	2185	2185	2185	0
299	20240417	160800	3708400	2185	2185	2185	2185	0
300	20240417	160700	3708400	2185	2185	2185	2185	0
301	20240417	160600	3708400	2185	2185	2185	2185	0
302	20240417	160500	3708400	2185	2185	2185	2185	921
303	20240417	160400	3708400	2185	2185	2185	2185	0
304	20240417	160300	3708400	2185	2185	2185	2185	0
305	20240417	160200	3708400	2185	2185	2185	2185	0
306	20240417	160100	3708400	2185	2185	2185	2185	0
307	20240417	160000	3708400	2185	2185	2185	2185	0
308	20240417	155900	3708400	2185	2185	2185	2185	0
309	20240417	155800	3708400	2185	2185	2185	2185	0
310	20240417	155700	3708400	2185	2185	2185	2185	0
311	20240417	155600	3708400	2185	2185	2185	2185	0
312	20240417	155500	3708400	2185	2185	2185	2185	0
313	20240417	155400	3708400	2185	2185	2185	2185	0
314	20240417	155300	3708400	2185	2185	2185	2185	0
315	20240417	155200	3708400	2185	2185	2185	2185	0
316	20240417	155100	3708400	2185	2185	2185	2185	0
317	20240417	155000	3708400	2185	2185	2185	2185	0
318	20240417	154900	3708400	2185	2185	2185	2185	0
319	20240417	154800	3708400	2185	2185	2185	2185	0
320	20240417	154700	3708400	2185	2185	2185	2185	0
321	20240417	154600	3708400	2185	2185	2185	2185	0
322	20240417	154500	3708400	2185	2185	2185	2185	0
323	20240417	154400	3708400	2185	2185	2185	2185	0
324	20240417	154300	3708400	2185	2185	2185	2185	0
325	20240417	154200	3708400	2185	2185	2185	2185	0
326	20240417	154100	3708400	2185	2185	2185	2185	0
327	20240417	154000	3708400	2185	2185	2185	2185	0
328	20240417	153900	3708400	2185	2185	2185	2185	0
329	20240417	153800	3708400	2185	2185	2185	2185	0
330	20240417	153700	3708400	2185	2185	2185	2185	0
331	20240417	153600	3708400	2185	2185	2185	2185	0
332	20240417	153500	3708400	2185	2185	2185	2185	921
333	20240417	153400	3708400	2185	2185	2185	2185	0
334	20240417	153300	3708400	2185	2185	2185	2185	0
335	20240417	153200	3708400	2185	2185	2185	2185	0
336	20240417	153100	3708400	2185	2185	2185	2185	0
337	20240417	153000	3708400	2185	2185	2185	2185	921
338	20240417	152900	1696015	2180	2180	2180	2180	0
339	20240417	152800	1696015	2180	2180	2180	2180	0
340	20240417	152700	1696015	2180	2180	2180	2180	0
341	20240417	152600	1696015	2180	2180	2180	2180	0
342	20240417	152500	1696015	2180	2180	2180	2180	0
343	20240417	152400	1696015	2180	2180	2180	2180	0
344	20240417	152300	1696015	2180	2180	2180	2180	0
345	20240417	152200	1696015	2180	2180	2180	2180	0
346	20240417	152100	1696015	2180	2180	2180	2180	0
347	20240417	152000	1696015	2180	2180	2180	2180	0
348	20240417	151900	1696015	2180	2180	2180	2180	0
349	20240417	151800	1696015	2180	2180	2180	2180	0
350	20240417	151700	1696015	2180	2180	2180	2180	0
351	20240417	151600	1696015	2180	2180	2180	2180	0
352	20240417	151500	1696015	2180	2180	2180	2180	0
353	20240417	151400	1696015	2180	2180	2180	2180	0
354	20240417	151300	1696015	2180	2180	2180	2180	0
355	20240417	151200	1696015	2180	2180	2180	2180	0
356	20240417	151100	1696015	2180	2180	2180	2180	0
357	20240417	151000	1696015	2180	2180	2180	2180	0
358	20240417	150900	1696015	2180	2180	2180	2180	0
359	20240417	150800	1696015	2180	2180	2180	2180	0
360	20240417	150700	1696015	2180	2180	2180	2180	0
361	20240417	150600	1696015	2180	2180	2180	2180	0
362	20240417	150500	1696015	2180	2180	2180	2180	22
363	20240417	150400	1648055	2180	2180	2180	2180	0
364	20240417	150300	1648055	2180	2180	2180	2180	0
365	20240417	150200	1648055	2180	2180	2180	2180	0
366	20240417	150100	1648055	2180	2180	2180	2180	0
367	20240417	150000	1648055	2180	2180	2180	2180	0
368	20240417	145900	1648055	2180	2180	2180	2180	0
369	20240417	145800	1648055	2180	2180	2180	2180	0
370	20240417	145700	1648055	2180	2180	2180	2180	0
371	20240417	145600	1648055	2180	2180	2180	2180	0
372	20240417	145500	1648055	2180	2180	2180	2180	0
373	20240417	145400	1648055	2180	2180	2180	2180	0
374	20240417	145300	1648055	2180	2180	2180	2180	0
375	20240417	145200	1648055	2180	2180	2180	2180	0
376	20240417	145100	1648055	2180	2180	2180	2180	0
377	20240417	145000	1648055	2180	2170	2180	2170	187
378	20240417	144900	1242255	2170	2175	2175	2170	11
379	20240417	144800	1218335	2175	2175	2175	2175	0
380	20240417	144700	1218335	2175	2175	2175	2175	0
381	20240417	144600	1218335	2175	2175	2175	2175	0
382	20240417	144500	1218335	2175	2175	2175	2175	0
383	20240417	144400	1218335	2175	2175	2175	2175	0
384	20240417	144300	1218335	2175	2175	2175	2175	0
385	20240417	144200	1218335	2175	2175	2175	2175	0
386	20240417	144100	1218335	2175	2175	2175	2175	1
387	20240417	144000	1216160	2175	2175	2175	2175	0
388	20240417	143900	1216160	2175	2175	2175	2175	0
389	20240417	143800	1216160	2175	2175	2175	2175	0
390	20240417	143700	1216160	2175	2175	2175	2175	0
391	20240417	143600	1216160	2175	2175	2175	2175	0
392	20240417	143500	1216160	2175	2175	2175	2175	0
393	20240417	143400	1216160	2175	2175	2175	2175	0
394	20240417	143300	1216160	2175	2175	2175	2175	0
395	20240417	143200	1216160	2175	2175	2175	2175	0
396	20240417	143100	1216160	2175	2175	2175	2175	0
397	20240417	143000	1216160	2175	2175	2175	2175	0
398	20240417	142900	1216160	2175	2175	2175	2175	0
399	20240417	142800	1216160	2175	2175	2175	2175	0
400	20240417	142700	1216160	2175	2175	2175	2175	0
401	20240417	142600	1216160	2175	2175	2175	2175	0
402	20240417	142500	1216160	2175	2175	2175	2175	0
403	20240417	142400	1216160	2175	2175	2175	2175	0
404	20240417	142300	1216160	2175	2175	2175	2175	0
405	20240417	142200	1216160	2175	2175	2175	2175	0
406	20240417	142100	1216160	2175	2175	2175	2175	0
407	20240417	142000	1216160	2175	2175	2175	2175	0
408	20240417	141900	1216160	2175	2175	2175	2175	0
409	20240417	141800	1216160	2175	2175	2175	2175	0
410	20240417	141700	1216160	2175	2175	2175	2175	3
411	20240417	141600	1209635	2180	2180	2180	2180	0
412	20240417	141500	1209635	2180	2180	2180	2180	0
413	20240417	141400	1209635	2180	2180	2180	2180	0
414	20240417	141300	1209635	2180	2180	2180	2180	0
415	20240417	141200	1209635	2180	2180	2180	2180	0
416	20240417	141100	1209635	2180	2180	2180	2180	0
417	20240417	141000	1209635	2180	2180	2180	2180	0
418	20240417	140900	1209635	2180	2180	2180	2180	0
419	20240417	140800	1209635	2180	2180	2180	2180	0
420	20240417	140700	1209635	2180	2180	2180	2180	0
421	20240417	140600	1209635	2180	2180	2180	2180	0
422	20240417	140500	1209635	2180	2180	2180	2180	0
423	20240417	140400	1209635	2180	2180	2180	2180	0
424	20240417	140300	1209635	2180	2180	2180	2180	0
425	20240417	140200	1209635	2180	2180	2180	2180	0
426	20240417	140100	1209635	2180	2180	2180	2180	0
427	20240417	140000	1209635	2180	2180	2180	2180	0
428	20240417	135900	1209635	2180	2180	2180	2180	0
429	20240417	135800	1209635	2180	2180	2180	2180	0
430	20240417	135700	1209635	2180	2180	2180	2180	0
431	20240417	135600	1209635	2180	2180	2180	2180	0
432	20240417	135500	1209635	2180	2180	2180	2180	0
433	20240417	135400	1209635	2180	2180	2180	2180	0
434	20240417	135300	1209635	2180	2180	2180	2180	0
435	20240417	135200	1209635	2180	2180	2180	2180	0
436	20240417	135100	1209635	2180	2180	2180	2180	0
437	20240417	135000	1209635	2180	2180	2180	2180	0
438	20240417	134900	1209635	2180	2180	2180	2180	0
439	20240417	134800	1209635	2180	2180	2180	2180	0
440	20240417	134700	1209635	2180	2180	2180	2180	0
441	20240417	134600	1209635	2180	2180	2180	2180	0
442	20240417	134500	1209635	2180	2180	2180	2180	0
443	20240417	134400	1209635	2180	2180	2180	2180	0
444	20240417	134300	1209635	2180	2180	2180	2180	0
445	20240417	134200	1209635	2180	2180	2180	2180	0
446	20240417	134100	1209635	2180	2180	2180	2180	0
447	20240417	134000	1209635	2180	2180	2180	2180	0
448	20240417	133900	1209635	2180	2180	2180	2180	0
449	20240417	133800	1209635	2180	2180	2180	2180	0
450	20240417	133700	1209635	2180	2180	2180	2180	0
451	20240417	133600	1209635	2180	2180	2180	2180	0
452	20240417	133500	1209635	2180	2180	2180	2180	0
453	20240417	133400	1209635	2180	2180	2180	2180	0
454	20240417	133300	1209635	2180	2180	2180	2180	0
455	20240417	133200	1209635	2180	2180	2180	2180	0
456	20240417	133100	1209635	2180	2180	2180	2180	0
457	20240417	133000	1209635	2180	2180	2180	2180	0
458	20240417	132900	1209635	2180	2180	2180	2180	0
459	20240417	132800	1209635	2180	2180	2180	2180	0
460	20240417	132700	1209635	2180	2180	2180	2180	0
461	20240417	132600	1209635	2180	2180	2180	2180	0
462	20240417	132500	1209635	2180	2180	2180	2180	0
463	20240417	132400	1209635	2180	2180	2180	2180	0
464	20240417	132300	1209635	2180	2180	2180	2180	0
465	20240417	132200	1209635	2180	2180	2180	2180	0
466	20240417	132100	1209635	2180	2180	2180	2180	0
467	20240417	132000	1209635	2180	2180	2180	2180	0
468	20240417	131900	1209635	2180	2180	2180	2180	0
469	20240417	131800	1209635	2180	2180	2180	2180	0
470	20240417	131700	1209635	2180	2180	2180	2180	0
471	20240417	131600	1209635	2180	2180	2180	2180	0
472	20240417	131500	1209635	2180	2180	2180	2180	0
473	20240417	131400	1209635	2180	2180	2180	2180	0
474	20240417	131300	1209635	2180	2180	2180	2180	0
475	20240417	131200	1209635	2180	2180	2180	2180	0
476	20240417	131100	1209635	2180	2180	2180	2180	0
477	20240417	131000	1209635	2180	2180	2180	2180	0
478	20240417	130900	1209635	2180	2180	2180	2180	0
479	20240417	130800	1209635	2180	2180	2180	2180	0
480	20240417	130700	1209635	2180	2180	2180	2180	0
481	20240417	130600	1209635	2180	2180	2180	2180	0
482	20240417	130500	1209635	2180	2180	2180	2180	0
483	20240417	130400	1209635	2180	2180	2180	2180	0
484	20240417	130300	1209635	2180	2180	2180	2180	0
485	20240417	130200	1209635	2180	2180	2180	2180	0
486	20240417	130100	1209635	2180	2180	2180	2180	0
487	20240417	130000	1209635	2180	2180	2180	2180	0
488	20240417	125900	1209635	2180	2180	2180	2180	0
489	20240417	125800	1209635	2180	2180	2180	2180	0
490	20240417	125700	1209635	2180	2180	2180	2180	0
491	20240417	125600	1209635	2180	2180	2180	2180	0
492	20240417	125500	1209635	2180	2180	2180	2180	0
493	20240417	125400	1209635	2180	2180	2180	2180	0
494	20240417	125300	1209635	2180	2180	2180	2180	0
495	20240417	125200	1209635	2180	2180	2180	2180	0
496	20240417	125100	1209635	2180	2180	2180	2180	0
497	20240417	125000	1209635	2180	2180	2180	2180	0
498	20240417	124900	1209635	2180	2180	2180	2180	0
499	20240417	124800	1209635	2180	2180	2180	2180	0
500	20240417	124700	1209635	2180	2180	2180	2180	0
501	20240417	124600	1209635	2180	2180	2180	2180	0
502	20240417	124500	1209635	2180	2180	2180	2180	0
503	20240417	124400	1209635	2180	2180	2180	2180	0
504	20240417	124300	1209635	2180	2180	2180	2180	0
505	20240417	124200	1209635	2180	2180	2180	2180	0
506	20240417	124100	1209635	2180	2180	2180	2180	0
507	20240417	124000	1209635	2180	2180	2180	2180	0
508	20240417	123900	1209635	2180	2180	2180	2180	0
509	20240417	123800	1209635	2180	2180	2180	2180	0
510	20240417	123700	1209635	2180	2180	2180	2180	0
511	20240417	123600	1209635	2180	2180	2180	2180	1
512	20240417	123500	1207455	2180	2180	2180	2180	0
513	20240417	123400	1207455	2180	2180	2180	2180	0
514	20240417	123300	1207455	2180	2180	2180	2180	0
515	20240417	123200	1207455	2180	2180	2180	2180	1
516	20240417	123100	1205275	2185	2185	2185	2185	0
517	20240417	123000	1205275	2185	2185	2185	2185	0
518	20240417	122900	1205275	2185	2185	2185	2185	0
519	20240417	122800	1205275	2185	2185	2185	2185	0
520	20240417	122700	1205275	2185	2185	2185	2185	0
521	20240417	122600	1205275	2185	2185	2185	2185	0
522	20240417	122500	1205275	2185	2185	2185	2185	0
523	20240417	122400	1205275	2185	2185	2185	2185	0
524	20240417	122300	1205275	2185	2185	2185	2185	0
525	20240417	122200	1205275	2185	2185	2185	2185	0
526	20240417	122100	1205275	2185	2185	2185	2185	0
527	20240417	122000	1205275	2185	2185	2185	2185	0
528	20240417	121900	1205275	2185	2185	2185	2185	0
529	20240417	121800	1205275	2185	2185	2185	2185	0
530	20240417	121700	1205275	2185	2185	2185	2185	0
531	20240417	121600	1205275	2185	2185	2185	2185	0
532	20240417	121500	1205275	2185	2185	2185	2185	0
533	20240417	121400	1205275	2185	2185	2185	2185	0
534	20240417	121300	1205275	2185	2185	2185	2185	0
535	20240417	121200	1205275	2185	2185	2185	2185	0
536	20240417	121100	1205275	2185	2185	2185	2185	0
537	20240417	121000	1205275	2185	2185	2185	2185	0
538	20240417	120900	1205275	2185	2185	2185	2185	0
539	20240417	120800	1205275	2185	2185	2185	2185	0
540	20240417	120700	1205275	2185	2185	2185	2185	0
541	20240417	120600	1205275	2185	2185	2185	2185	0
542	20240417	120500	1205275	2185	2185	2185	2185	0
543	20240417	120400	1205275	2185	2185	2185	2185	0
544	20240417	120300	1205275	2185	2185	2185	2185	0
545	20240417	120200	1205275	2185	2185	2185	2185	0
546	20240417	120100	1205275	2185	2185	2185	2185	0
547	20240417	120000	1205275	2185	2185	2185	2185	0
548	20240417	115900	1205275	2185	2185	2185	2185	0
549	20240417	115800	1205275	2185	2185	2185	2185	0
550	20240417	115700	1205275	2185	2185	2185	2185	0
551	20240417	115600	1205275	2185	2185	2185	2185	0
552	20240417	115500	1205275	2185	2185	2185	2185	0
553	20240417	115400	1205275	2185	2185	2185	2185	0
554	20240417	115300	1205275	2185	2185	2185	2185	0
555	20240417	115200	1205275	2185	2185	2185	2185	0
556	20240417	115100	1205275	2185	2185	2185	2185	0
557	20240417	115000	1205275	2185	2185	2185	2185	0
558	20240417	114900	1205275	2185	2185	2185	2185	0
559	20240417	114800	1205275	2185	2180	2185	2170	23
560	20240417	114700	1155265	2180	2180	2180	2180	0
561	20240417	114600	1155265	2180	2180	2180	2180	0
562	20240417	114500	1155265	2180	2180	2180	2180	0
563	20240417	114400	1155265	2180	2180	2180	2180	0
564	20240417	114300	1155265	2180	2180	2180	2180	0
565	20240417	114200	1155265	2180	2180	2180	2180	0
566	20240417	114100	1155265	2180	2180	2180	2180	0
567	20240417	114000	1155265	2180	2180	2180	2180	0
568	20240417	113900	1155265	2180	2180	2180	2180	0
569	20240417	113800	1155265	2180	2180	2180	2180	0
570	20240417	113700	1155265	2180	2180	2180	2180	0
571	20240417	113600	1155265	2180	2180	2180	2180	0
572	20240417	113500	1155265	2180	2180	2180	2180	0
573	20240417	113400	1155265	2180	2180	2180	2180	0
574	20240417	113300	1155265	2180	2180	2180	2180	0
575	20240417	113200	1155265	2180	2180	2180	2180	0
576	20240417	113100	1155265	2180	2180	2180	2180	0
577	20240417	113000	1155265	2180	2180	2180	2180	0
578	20240417	112900	1155265	2180	2180	2180	2180	0
579	20240417	112800	1155265	2180	2180	2180	2180	0
580	20240417	112700	1155265	2180	2180	2180	2180	0
581	20240417	112600	1155265	2180	2180	2180	2180	0
582	20240417	112500	1155265	2180	2180	2180	2180	0
583	20240417	112400	1155265	2180	2180	2180	2180	0
584	20240417	112300	1155265	2180	2180	2180	2180	0
585	20240417	112200	1155265	2180	2180	2180	2180	0
586	20240417	112100	1155265	2180	2180	2180	2180	0
587	20240417	112000	1155265	2180	2180	2180	2180	0
588	20240417	111900	1155265	2180	2180	2180	2180	0
589	20240417	111800	1155265	2180	2180	2180	2180	0
590	20240417	111700	1155265	2180	2180	2180	2180	0
591	20240417	111600	1155265	2180	2180	2180	2180	0
592	20240417	111500	1155265	2180	2180	2180	2180	0
593	20240417	111400	1155265	2180	2180	2180	2180	0
594	20240417	111300	1155265	2180	2180	2180	2180	0
595	20240417	111200	1155265	2180	2180	2180	2180	0
596	20240417	111100	1155265	2180	2180	2180	2180	0
597	20240417	111000	1155265	2180	2180	2180	2180	0
598	20240417	110900	1155265	2180	2180	2180	2180	0
599	20240417	110800	1155265	2180	2180	2180	2180	0
600	20240417	110700	1155265	2180	2180	2180	2180	1
601	20240417	110600	1153085	2185	2185	2185	2185	0
602	20240417	110500	1153085	2185	2185	2185	2185	0
603	20240417	110400	1153085	2185	2185	2185	2185	0
604	20240417	110300	1153085	2185	2185	2185	2185	0
605	20240417	110200	1153085	2185	2185	2185	2185	0
606	20240417	110100	1153085	2185	2185	2185	2185	0
607	20240417	110000	1153085	2185	2185	2185	2185	0
608	20240417	105900	1153085	2185	2185	2185	2185	0
609	20240417	105800	1153085	2185	2185	2185	2185	0
610	20240417	105700	1153085	2185	2185	2185	2185	0
611	20240417	105600	1153085	2185	2185	2185	2185	0
612	20240417	105500	1153085	2185	2185	2185	2185	0
613	20240417	105400	1153085	2185	2185	2185	2185	0
614	20240417	105300	1153085	2185	2185	2185	2185	0
615	20240417	105200	1153085	2185	2185	2185	2185	0
616	20240417	105100	1153085	2185	2185	2185	2185	0
617	20240417	105000	1153085	2185	2185	2185	2185	0
618	20240417	104900	1153085	2185	2185	2185	2185	0
619	20240417	104800	1153085	2185	2185	2185	2185	0
620	20240417	104700	1153085	2185	2185	2185	2185	0
621	20240417	104600	1153085	2185	2185	2185	2185	0
622	20240417	104500	1153085	2185	2185	2185	2185	0
623	20240417	104400	1153085	2185	2185	2185	2185	0
624	20240417	104300	1153085	2185	2185	2185	2185	0
625	20240417	104200	1153085	2185	2185	2185	2185	0
626	20240417	104100	1153085	2185	2185	2185	2185	0
627	20240417	104000	1153085	2185	2185	2185	2185	0
628	20240417	103900	1153085	2185	2185	2185	2185	0
629	20240417	103800	1153085	2185	2185	2185	2185	0
630	20240417	103700	1153085	2185	2185	2185	2185	0
631	20240417	103600	1153085	2185	2185	2185	2185	0
632	20240417	103500	1153085	2185	2185	2185	2185	0
633	20240417	103400	1153085	2185	2185	2185	2185	0
634	20240417	103300	1153085	2185	2185	2185	2185	0
635	20240417	103200	1153085	2185	2185	2185	2185	0
636	20240417	103100	1153085	2185	2185	2185	2185	0
637	20240417	103000	1153085	2185	2185	2185	2185	0
638	20240417	102900	1153085	2185	2185	2185	2185	0
639	20240417	102800	1153085	2185	2185	2185	2185	0
640	20240417	102700	1153085	2185	2185	2185	2185	0
641	20240417	102600	1153085	2185	2185	2185	2185	0
642	20240417	102500	1153085	2185	2185	2185	2185	0
643	20240417	102400	1153085	2185	2185	2185	2185	0
644	20240417	102300	1153085	2185	2185	2185	2185	0
645	20240417	102200	1153085	2185	2185	2185	2185	0
646	20240417	102100	1153085	2185	2185	2185	2185	0
647	20240417	102000	1153085	2185	2185	2185	2185	0
648	20240417	101900	1153085	2185	2185	2185	2185	0
649	20240417	101800	1153085	2185	2185	2185	2185	0
650	20240417	101700	1153085	2185	2185	2185	2185	0
651	20240417	101600	1153085	2185	2185	2185	2185	0
652	20240417	101500	1153085	2185	2185	2185	2185	0
653	20240417	101400	1153085	2185	2185	2185	2185	0
654	20240417	101300	1153085	2185	2185	2185	2185	0
655	20240417	101200	1153085	2185	2185	2185	2185	0
656	20240417	101100	1153085	2185	2185	2185	2185	0
657	20240417	101000	1153085	2185	2185	2185	2185	0
658	20240417	100900	1153085	2185	2185	2185	2185	0
659	20240417	100800	1153085	2185	2185	2185	2185	0
660	20240417	100700	1153085	2185	2185	2185	2185	0
661	20240417	100600	1153085	2185	2185	2185	2185	0
662	20240417	100500	1153085	2185	2185	2185	2185	0
663	20240417	100400	1153085	2185	2185	2185	2185	0
664	20240417	100300	1153085	2185	2185	2185	2185	0
665	20240417	100200	1153085	2185	2185	2185	2185	0
666	20240417	100100	1153085	2185	2185	2185	2185	0
667	20240417	100000	1153085	2185	2185	2185	2185	0
668	20240417	095900	1153085	2185	2185	2185	2185	0
669	20240417	095800	1153085	2185	2185	2185	2185	0
670	20240417	095700	1153085	2185	2185	2185	2185	0
671	20240417	095600	1153085	2185	2185	2185	2185	0
672	20240417	095500	1153085	2185	2185	2185	2185	0
673	20240417	095400	1153085	2185	2185	2185	2185	0
674	20240417	095300	1153085	2185	2185	2185	2185	0
675	20240417	095200	1153085	2185	2185	2185	2185	0
676	20240417	095100	1153085	2185	2185	2185	2185	0
677	20240417	095000	1153085	2185	2185	2185	2185	0
678	20240417	094900	1153085	2185	2185	2185	2185	0
679	20240417	094800	1153085	2185	2185	2185	2185	0
680	20240417	094700	1153085	2185	2185	2185	2185	0
681	20240417	094600	1153085	2185	2185	2185	2185	0
682	20240417	094500	1153085	2185	2185	2185	2185	0
683	20240417	094400	1153085	2185	2185	2185	2185	0
684	20240417	094300	1153085	2185	2185	2185	2185	0
685	20240417	094200	1153085	2185	2185	2185	2185	0
686	20240417	094100	1153085	2185	2185	2185	2185	0
687	20240417	094000	1153085	2185	2185	2185	2185	0
688	20240417	093900	1153085	2185	2185	2185	2185	0
689	20240417	093800	1153085	2185	2185	2185	2185	0
690	20240417	093700	1153085	2185	2185	2185	2185	0
691	20240417	093600	1153085	2185	2185	2185	2185	0
692	20240417	093500	1153085	2185	2185	2185	2185	500
693	20240417	093400	60585	2185	2185	2185	2185	0
694	20240417	093300	60585	2185	2185	2185	2185	0
695	20240417	093200	60585	2185	2185	2185	2185	0
696	20240417	093100	60585	2185	2185	2185	2185	0
697	20240417	093000	60585	2185	2185	2185	2185	0
698	20240417	092900	60585	2185	2185	2185	2185	0
699	20240417	092800	60585	2185	2185	2185	2185	0
700	20240417	092700	60585	2185	2185	2185	2185	0
701	20240417	092600	60585	2185	2185	2185	2185	0
702	20240417	092500	60585	2185	2185	2185	2185	0
703	20240417	092400	60585	2185	2185	2185	2185	0
704	20240417	092300	60585	2185	2185	2185	2185	0
705	20240417	092200	60585	2185	2185	2185	2185	0
706	20240417	092100	60585	2185	2185	2185	2185	0
707	20240417	092000	60585	2185	2185	2185	2185	0
708	20240417	091900	60585	2185	2185	2185	2185	0
709	20240417	091800	60585	2185	2185	2185	2185	0
710	20240417	091700	60585	2185	2185	2185	2185	0
711	20240417	091600	60585	2185	2185	2185	2185	0
712	20240417	091500	60585	2185	2185	2185	2185	0
713	20240417	091400	60585	2185	2185	2185	2185	0
714	20240417	091300	60585	2185	2185	2185	2185	0
715	20240417	091200	60585	2185	2185	2185	2185	0
716	20240417	091100	60585	2185	2185	2185	2185	0
717	20240417	091000	60585	2185	2185	2185	2185	0
718	20240417	090900	60585	2185	2185	2185	2185	0
719	20240417	090800	60585	2185	2185	2185	2185	0
720	20240417	090700	60585	2185	2185	2185	2185	0
721	20240417	090600	60585	2185	2185	2185	2185	0
722	20240417	090500	60585	2185	2185	2185	2185	0
723	20240417	090400	60585	2185	2185	2185	2185	0
724	20240417	090300	60585	2185	2180	2185	2180	2
725	20240417	090200	56220	2160	2160	2160	2160	23
726	20240417	090100	6540	2180	2180	2180	2180	0
727	20240417	090000	6540	2180	2180	2180	2180	3