KissMeData/446750/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210500	6783200	2180	2170	2180	2170	214
3	20240416	210400	6783200	2180	2180	2180	2180	0
4	20240416	210300	6783200	2180	2180	2180	2180	0
5	20240416	210200	6783200	2180	2180	2180	2180	0
6	20240416	210100	6783200	2180	2180	2180	2180	0
7	20240416	210000	6783200	2180	2180	2180	2180	0
8	20240416	205900	6783200	2180	2180	2180	2180	0
9	20240416	205800	6783200	2180	2180	2180	2180	0
10	20240416	205700	6783200	2180	2180	2180	2180	0
11	20240416	205600	6783200	2180	2180	2180	2180	0
12	20240416	205500	6783200	2180	2180	2180	2180	0
13	20240416	205400	6783200	2180	2180	2180	2180	0
14	20240416	205300	6783200	2180	2180	2180	2180	0
15	20240416	205200	6783200	2180	2180	2180	2180	0
16	20240416	205100	6783200	2180	2180	2180	2180	0
17	20240416	205000	6783200	2180	2180	2180	2180	0
18	20240416	204900	6783200	2180	2180	2180	2180	0
19	20240416	204800	6783200	2180	2180	2180	2180	0
20	20240416	204700	6783200	2180	2180	2180	2180	0
21	20240416	204600	6783200	2180	2180	2180	2180	0
22	20240416	204500	6783200	2180	2180	2180	2180	0
23	20240416	204400	6783200	2180	2180	2180	2180	0
24	20240416	204300	6783200	2180	2180	2180	2180	0
25	20240416	204200	6783200	2180	2180	2180	2180	0
26	20240416	204100	6783200	2180	2180	2180	2180	0
27	20240416	204000	6783200	2180	2180	2180	2180	0
28	20240416	203900	6783200	2180	2180	2180	2180	0
29	20240416	203800	6783200	2180	2180	2180	2180	0
30	20240416	203700	6783200	2180	2180	2180	2180	0
31	20240416	203600	6783200	2180	2180	2180	2180	0
32	20240416	203500	6783200	2180	2170	2180	2170	214
33	20240416	203400	6783200	2180	2180	2180	2180	0
34	20240416	203300	6783200	2180	2180	2180	2180	0
35	20240416	203200	6783200	2180	2180	2180	2180	0
36	20240416	203100	6783200	2180	2180	2180	2180	0
37	20240416	203000	6783200	2180	2180	2180	2180	0
38	20240416	202900	6783200	2180	2180	2180	2180	0
39	20240416	202800	6783200	2180	2180	2180	2180	0
40	20240416	202700	6783200	2180	2180	2180	2180	0
41	20240416	202600	6783200	2180	2180	2180	2180	0
42	20240416	202500	6783200	2180	2180	2180	2180	0
43	20240416	202400	6783200	2180	2180	2180	2180	0
44	20240416	202300	6783200	2180	2180	2180	2180	0
45	20240416	202200	6783200	2180	2180	2180	2180	0
46	20240416	202100	6783200	2180	2180	2180	2180	0
47	20240416	202000	6783200	2180	2180	2180	2180	0
48	20240416	201900	6783200	2180	2180	2180	2180	0
49	20240416	201800	6783200	2180	2180	2180	2180	0
50	20240416	201700	6783200	2180	2180	2180	2180	0
51	20240416	201600	6783200	2180	2180	2180	2180	0
52	20240416	201500	6783200	2180	2180	2180	2180	0
53	20240416	201400	6783200	2180	2180	2180	2180	0
54	20240416	201300	6783200	2180	2180	2180	2180	0
55	20240416	201200	6783200	2180	2180	2180	2180	0
56	20240416	201100	6783200	2180	2180	2180	2180	0
57	20240416	201000	6783200	2180	2180	2180	2180	0
58	20240416	200900	6783200	2180	2180	2180	2180	0
59	20240416	200800	6783200	2180	2180	2180	2180	0
60	20240416	200700	6783200	2180	2180	2180	2180	0
61	20240416	200600	6783200	2180	2180	2180	2180	0
62	20240416	200500	6783200	2180	2170	2180	2170	214
63	20240416	200400	6783200	2180	2180	2180	2180	0
64	20240416	200300	6783200	2180	2180	2180	2180	0
65	20240416	200200	6783200	2180	2180	2180	2180	0
66	20240416	200100	6783200	2180	2180	2180	2180	0
67	20240416	200000	6783200	2180	2180	2180	2180	0
68	20240416	195900	6783200	2180	2180	2180	2180	0
69	20240416	195800	6783200	2180	2180	2180	2180	0
70	20240416	195700	6783200	2180	2180	2180	2180	0
71	20240416	195600	6783200	2180	2180	2180	2180	0
72	20240416	195500	6783200	2180	2180	2180	2180	0
73	20240416	195400	6783200	2180	2180	2180	2180	0
74	20240416	195300	6783200	2180	2180	2180	2180	0
75	20240416	195200	6783200	2180	2180	2180	2180	0
76	20240416	195100	6783200	2180	2180	2180	2180	0
77	20240416	195000	6783200	2180	2180	2180	2180	0
78	20240416	194900	6783200	2180	2180	2180	2180	0
79	20240416	194800	6783200	2180	2180	2180	2180	0
80	20240416	194700	6783200	2180	2180	2180	2180	0
81	20240416	194600	6783200	2180	2180	2180	2180	0
82	20240416	194500	6783200	2180	2180	2180	2180	0
83	20240416	194400	6783200	2180	2180	2180	2180	0
84	20240416	194300	6783200	2180	2180	2180	2180	0
85	20240416	194200	6783200	2180	2180	2180	2180	0
86	20240416	194100	6783200	2180	2180	2180	2180	0
87	20240416	194000	6783200	2180	2180	2180	2180	0
88	20240416	193900	6783200	2180	2180	2180	2180	0
89	20240416	193800	6783200	2180	2180	2180	2180	0
90	20240416	193700	6783200	2180	2180	2180	2180	0
91	20240416	193600	6783200	2180	2180	2180	2180	0
92	20240416	193500	6783200	2180	2170	2180	2170	214
93	20240416	193400	6783200	2180	2180	2180	2180	0
94	20240416	193300	6783200	2180	2180	2180	2180	0
95	20240416	193200	6783200	2180	2180	2180	2180	0
96	20240416	193100	6783200	2180	2180	2180	2180	0
97	20240416	193000	6783200	2180	2180	2180	2180	0
98	20240416	192900	6783200	2180	2180	2180	2180	0
99	20240416	192800	6783200	2180	2180	2180	2180	0
100	20240416	192700	6783200	2180	2180	2180	2180	0
101	20240416	192600	6783200	2180	2180	2180	2180	0
102	20240416	192500	6783200	2180	2180	2180	2180	0
103	20240416	192400	6783200	2180	2180	2180	2180	0
104	20240416	192300	6783200	2180	2180	2180	2180	0
105	20240416	192200	6783200	2180	2180	2180	2180	0
106	20240416	192100	6783200	2180	2180	2180	2180	0
107	20240416	192000	6783200	2180	2180	2180	2180	0
108	20240416	191900	6783200	2180	2180	2180	2180	0
109	20240416	191800	6783200	2180	2180	2180	2180	0
110	20240416	191700	6783200	2180	2180	2180	2180	0
111	20240416	191600	6783200	2180	2180	2180	2180	0
112	20240416	191500	6783200	2180	2180	2180	2180	0
113	20240416	191400	6783200	2180	2180	2180	2180	0
114	20240416	191300	6783200	2180	2180	2180	2180	0
115	20240416	191200	6783200	2180	2180	2180	2180	0
116	20240416	191100	6783200	2180	2180	2180	2180	0
117	20240416	191000	6783200	2180	2180	2180	2180	0
118	20240416	190900	6783200	2180	2180	2180	2180	0
119	20240416	190800	6783200	2180	2180	2180	2180	0
120	20240416	190700	6783200	2180	2180	2180	2180	0
121	20240416	190600	6783200	2180	2180	2180	2180	0
122	20240416	190500	6783200	2180	2170	2180	2170	214
123	20240416	190400	6783200	2180	2180	2180	2180	0
124	20240416	190300	6783200	2180	2180	2180	2180	0
125	20240416	190200	6783200	2180	2180	2180	2180	0
126	20240416	190100	6783200	2180	2180	2180	2180	0
127	20240416	190000	6783200	2180	2180	2180	2180	0
128	20240416	185900	6783200	2180	2180	2180	2180	0
129	20240416	185800	6783200	2180	2180	2180	2180	0
130	20240416	185700	6783200	2180	2180	2180	2180	0
131	20240416	185600	6783200	2180	2180	2180	2180	0
132	20240416	185500	6783200	2180	2180	2180	2180	0
133	20240416	185400	6783200	2180	2180	2180	2180	0
134	20240416	185300	6783200	2180	2180	2180	2180	0
135	20240416	185200	6783200	2180	2180	2180	2180	0
136	20240416	185100	6783200	2180	2180	2180	2180	0
137	20240416	185000	6783200	2180	2180	2180	2180	0
138	20240416	184900	6783200	2180	2180	2180	2180	0
139	20240416	184800	6783200	2180	2180	2180	2180	0
140	20240416	184700	6783200	2180	2180	2180	2180	0
141	20240416	184600	6783200	2180	2180	2180	2180	0
142	20240416	184500	6783200	2180	2180	2180	2180	0
143	20240416	184400	6783200	2180	2180	2180	2180	0
144	20240416	184300	6783200	2180	2180	2180	2180	0
145	20240416	184200	6783200	2180	2180	2180	2180	0
146	20240416	184100	6783200	2180	2180	2180	2180	0
147	20240416	184000	6783200	2180	2180	2180	2180	0
148	20240416	183900	6783200	2180	2180	2180	2180	0
149	20240416	183800	6783200	2180	2180	2180	2180	0
150	20240416	183700	6783200	2180	2180	2180	2180	0
151	20240416	183600	6783200	2180	2180	2180	2180	0
152	20240416	183500	6783200	2180	2170	2180	2170	214
153	20240416	183400	6783200	2180	2180	2180	2180	0
154	20240416	183300	6783200	2180	2180	2180	2180	0
155	20240416	183200	6783200	2180	2180	2180	2180	0
156	20240416	183100	6783200	2180	2180	2180	2180	0
157	20240416	183000	6783200	2180	2180	2180	2180	0
158	20240416	182900	6783200	2180	2180	2180	2180	0
159	20240416	182800	6783200	2180	2180	2180	2180	0
160	20240416	182700	6783200	2180	2180	2180	2180	0
161	20240416	182600	6783200	2180	2180	2180	2180	0
162	20240416	182500	6783200	2180	2180	2180	2180	0
163	20240416	182400	6783200	2180	2180	2180	2180	0
164	20240416	182300	6783200	2180	2180	2180	2180	0
165	20240416	182200	6783200	2180	2180	2180	2180	0
166	20240416	182100	6783200	2180	2180	2180	2180	0
167	20240416	182000	6783200	2180	2180	2180	2180	0
168	20240416	181900	6783200	2180	2180	2180	2180	0
169	20240416	181800	6783200	2180	2180	2180	2180	0
170	20240416	181700	6783200	2180	2180	2180	2180	0
171	20240416	181600	6783200	2180	2180	2180	2180	0
172	20240416	181500	6783200	2180	2180	2180	2180	0
173	20240416	181400	6783200	2180	2180	2180	2180	0
174	20240416	181300	6783200	2180	2180	2180	2180	0
175	20240416	181200	6783200	2180	2180	2180	2180	0
176	20240416	181100	6783200	2180	2180	2180	2180	0
177	20240416	181000	6783200	2180	2180	2180	2180	0
178	20240416	180900	6783200	2180	2180	2180	2180	0
179	20240416	180800	6783200	2180	2180	2180	2180	0
180	20240416	180700	6783200	2180	2180	2180	2180	0
181	20240416	180600	6783200	2180	2180	2180	2180	0
182	20240416	180500	6783200	2180	2170	2180	2170	214
183	20240416	180400	6783200	2180	2180	2180	2180	0
184	20240416	180300	6783200	2180	2180	2180	2180	0
185	20240416	180200	6783200	2180	2180	2180	2180	0
186	20240416	180100	6783200	2180	2180	2180	2180	0
187	20240416	180000	6783200	2180	2180	2180	2180	0
188	20240416	175900	6783200	2180	2180	2180	2180	0
189	20240416	175800	6783200	2180	2180	2180	2180	0
190	20240416	175700	6783200	2180	2180	2180	2180	0
191	20240416	175600	6783200	2180	2180	2180	2180	0
192	20240416	175500	6783200	2180	2180	2180	2180	0
193	20240416	175400	6783200	2180	2180	2180	2180	0
194	20240416	175300	6783200	2180	2180	2180	2180	0
195	20240416	175200	6783200	2180	2180	2180	2180	0
196	20240416	175100	6783200	2180	2180	2180	2180	0
197	20240416	175000	6783200	2180	2180	2180	2180	0
198	20240416	174900	6783200	2180	2180	2180	2180	0
199	20240416	174800	6783200	2180	2180	2180	2180	0
200	20240416	174700	6783200	2180	2180	2180	2180	0
201	20240416	174600	6783200	2180	2180	2180	2180	0
202	20240416	174500	6783200	2180	2180	2180	2180	0
203	20240416	174400	6783200	2180	2180	2180	2180	0
204	20240416	174300	6783200	2180	2180	2180	2180	0
205	20240416	174200	6783200	2180	2180	2180	2180	0
206	20240416	174100	6783200	2180	2180	2180	2180	0
207	20240416	174000	6783200	2180	2180	2180	2180	0
208	20240416	173900	6783200	2180	2180	2180	2180	0
209	20240416	173800	6783200	2180	2180	2180	2180	0
210	20240416	173700	6783200	2180	2180	2180	2180	0
211	20240416	173600	6783200	2180	2180	2180	2180	0
212	20240416	173500	6783200	2180	2170	2180	2170	214
213	20240416	173400	6783200	2180	2180	2180	2180	0
214	20240416	173300	6783200	2180	2180	2180	2180	0
215	20240416	173200	6783200	2180	2180	2180	2180	0
216	20240416	173100	6783200	2180	2180	2180	2180	0
217	20240416	173000	6783200	2180	2180	2180	2180	0
218	20240416	172900	6783200	2180	2180	2180	2180	0
219	20240416	172800	6783200	2180	2180	2180	2180	0
220	20240416	172700	6783200	2180	2180	2180	2180	0
221	20240416	172600	6783200	2180	2180	2180	2180	0
222	20240416	172500	6783200	2180	2180	2180	2180	0
223	20240416	172400	6783200	2180	2180	2180	2180	0
224	20240416	172300	6783200	2180	2180	2180	2180	0
225	20240416	172200	6783200	2180	2180	2180	2180	0
226	20240416	172100	6783200	2180	2180	2180	2180	0
227	20240416	172000	6783200	2180	2180	2180	2180	0
228	20240416	171900	6783200	2180	2180	2180	2180	0
229	20240416	171800	6783200	2180	2180	2180	2180	0
230	20240416	171700	6783200	2180	2180	2180	2180	0
231	20240416	171600	6783200	2180	2180	2180	2180	0
232	20240416	171500	6783200	2180	2180	2180	2180	0
233	20240416	171400	6783200	2180	2180	2180	2180	0
234	20240416	171300	6783200	2180	2180	2180	2180	0
235	20240416	171200	6783200	2180	2180	2180	2180	0
236	20240416	171100	6783200	2180	2180	2180	2180	0
237	20240416	171000	6783200	2180	2180	2180	2180	0
238	20240416	170900	6783200	2180	2180	2180	2180	0
239	20240416	170800	6783200	2180	2180	2180	2180	0
240	20240416	170700	6783200	2180	2180	2180	2180	0
241	20240416	170600	6783200	2180	2180	2180	2180	0
242	20240416	170500	6783200	2180	2170	2180	2170	214
243	20240416	170400	6783200	2180	2180	2180	2180	0
244	20240416	170300	6783200	2180	2180	2180	2180	0
245	20240416	170200	6783200	2180	2180	2180	2180	0
246	20240416	170100	6783200	2180	2180	2180	2180	0
247	20240416	170000	6783200	2180	2180	2180	2180	0
248	20240416	165900	6783200	2180	2180	2180	2180	0
249	20240416	165800	6783200	2180	2180	2180	2180	0
250	20240416	165700	6783200	2180	2180	2180	2180	0
251	20240416	165600	6783200	2180	2180	2180	2180	0
252	20240416	165500	6783200	2180	2180	2180	2180	0
253	20240416	165400	6783200	2180	2180	2180	2180	0
254	20240416	165300	6783200	2180	2180	2180	2180	0
255	20240416	165200	6783200	2180	2180	2180	2180	0
256	20240416	165100	6783200	2180	2180	2180	2180	0
257	20240416	165000	6783200	2180	2180	2180	2180	0
258	20240416	164900	6783200	2180	2180	2180	2180	0
259	20240416	164800	6783200	2180	2180	2180	2180	0
260	20240416	164700	6783200	2180	2180	2180	2180	0
261	20240416	164600	6783200	2180	2180	2180	2180	0
262	20240416	164500	6783200	2180	2180	2180	2180	0
263	20240416	164400	6783200	2180	2180	2180	2180	0
264	20240416	164300	6783200	2180	2180	2180	2180	0
265	20240416	164200	6783200	2180	2180	2180	2180	0
266	20240416	164100	6783200	2180	2180	2180	2180	0
267	20240416	164000	6783200	2180	2180	2180	2180	0
268	20240416	163900	6783200	2180	2180	2180	2180	0
269	20240416	163800	6783200	2180	2180	2180	2180	0
270	20240416	163700	6783200	2180	2180	2180	2180	0
271	20240416	163600	6783200	2180	2180	2180	2180	0
272	20240416	163500	6783200	2180	2170	2180	2170	214
273	20240416	163400	6783200	2180	2180	2180	2180	0
274	20240416	163300	6783200	2180	2180	2180	2180	0
275	20240416	163200	6783200	2180	2180	2180	2180	0
276	20240416	163100	6783200	2180	2180	2180	2180	0
277	20240416	163000	6783200	2180	2180	2180	2180	0
278	20240416	162900	6783200	2180	2180	2180	2180	0
279	20240416	162800	6783200	2180	2180	2180	2180	0
280	20240416	162700	6783200	2180	2180	2180	2180	0
281	20240416	162600	6783200	2180	2180	2180	2180	0
282	20240416	162500	6783200	2180	2180	2180	2180	0
283	20240416	162400	6783200	2180	2180	2180	2180	0
284	20240416	162300	6783200	2180	2180	2180	2180	0
285	20240416	162200	6783200	2180	2180	2180	2180	0
286	20240416	162100	6783200	2180	2180	2180	2180	0
287	20240416	162000	6783200	2180	2180	2180	2180	0
288	20240416	161900	6783200	2180	2180	2180	2180	0
289	20240416	161800	6783200	2180	2180	2180	2180	0
290	20240416	161700	6783200	2180	2180	2180	2180	0
291	20240416	161600	6783200	2180	2180	2180	2180	0
292	20240416	161500	6783200	2180	2180	2180	2180	0
293	20240416	161400	6783200	2180	2180	2180	2180	0
294	20240416	161300	6783200	2180	2180	2180	2180	0
295	20240416	161200	6783200	2180	2180	2180	2180	0
296	20240416	161100	6783200	2180	2180	2180	2180	0
297	20240416	161000	6783200	2180	2180	2180	2180	0
298	20240416	160900	6783200	2180	2180	2180	2180	0
299	20240416	160800	6783200	2180	2180	2180	2180	0
300	20240416	160700	6783200	2180	2180	2180	2180	0
301	20240416	160600	6783200	2180	2180	2180	2180	0
302	20240416	160500	6783200	2180	2170	2180	2170	214
303	20240416	160400	6783200	2180	2180	2180	2180	0
304	20240416	160300	6783200	2180	2180	2180	2180	0
305	20240416	160200	6783200	2180	2180	2180	2180	0
306	20240416	160100	6783200	2180	2180	2180	2180	0
307	20240416	160000	6783200	2180	2180	2180	2180	0
308	20240416	155900	6783200	2180	2180	2180	2180	0
309	20240416	155800	6783200	2180	2180	2180	2180	0
310	20240416	155700	6783200	2180	2180	2180	2180	0
311	20240416	155600	6783200	2180	2180	2180	2180	0
312	20240416	155500	6783200	2180	2180	2180	2180	0
313	20240416	155400	6783200	2180	2180	2180	2180	0
314	20240416	155300	6783200	2180	2180	2180	2180	0
315	20240416	155200	6783200	2180	2180	2180	2180	0
316	20240416	155100	6783200	2180	2180	2180	2180	0
317	20240416	155000	6783200	2180	2180	2180	2180	0
318	20240416	154900	6783200	2180	2180	2180	2180	0
319	20240416	154800	6783200	2180	2180	2180	2180	0
320	20240416	154700	6783200	2180	2180	2180	2180	0
321	20240416	154600	6783200	2180	2180	2180	2180	0
322	20240416	154500	6783200	2180	2180	2180	2180	0
323	20240416	154400	6783200	2180	2180	2180	2180	0
324	20240416	154300	6783200	2180	2180	2180	2180	0
325	20240416	154200	6783200	2180	2180	2180	2180	0
326	20240416	154100	6783200	2180	2180	2180	2180	0
327	20240416	154000	6783200	2180	2180	2180	2180	0
328	20240416	153900	6783200	2180	2180	2180	2180	0
329	20240416	153800	6783200	2180	2180	2180	2180	0
330	20240416	153700	6783200	2180	2180	2180	2180	0
331	20240416	153600	6783200	2180	2180	2180	2180	0
332	20240416	153500	6783200	2180	2170	2180	2170	214
333	20240416	153400	6783200	2180	2180	2180	2180	0
334	20240416	153300	6783200	2180	2180	2180	2180	0
335	20240416	153200	6783200	2180	2180	2180	2180	0
336	20240416	153100	6783200	2180	2180	2180	2180	0
337	20240416	153000	6783200	2180	2180	2180	2180	0
338	20240416	152900	6783200	2180	2180	2180	2180	0
339	20240416	152800	6783200	2180	2180	2180	2180	0
340	20240416	152700	6783200	2180	2180	2180	2180	0
341	20240416	152600	6783200	2180	2180	2180	2180	0
342	20240416	152500	6783200	2180	2180	2180	2180	0
343	20240416	152400	6783200	2180	2180	2180	2180	0
344	20240416	152300	6783200	2180	2180	2180	2180	0
345	20240416	152200	6783200	2180	2180	2180	2180	0
346	20240416	152100	6783200	2180	2180	2180	2180	0
347	20240416	152000	6783200	2180	2180	2180	2180	0
348	20240416	151900	6783200	2180	2180	2180	2180	0
349	20240416	151800	6783200	2180	2180	2180	2180	0
350	20240416	151700	6783200	2180	2180	2180	2180	0
351	20240416	151600	6783200	2180	2180	2180	2180	0
352	20240416	151500	6783200	2180	2180	2180	2180	0
353	20240416	151400	6783200	2180	2180	2180	2180	0
354	20240416	151300	6783200	2180	2180	2180	2180	0
355	20240416	151200	6783200	2180	2180	2180	2180	0
356	20240416	151100	6783200	2180	2180	2180	2180	0
357	20240416	151000	6783200	2180	2180	2180	2180	0
358	20240416	150900	6783200	2180	2180	2180	2180	0
359	20240416	150800	6783200	2180	2180	2180	2180	0
360	20240416	150700	6783200	2180	2180	2180	2180	0
361	20240416	150600	6783200	2180	2180	2180	2180	0
362	20240416	150500	6783200	2180	2180	2180	2180	0
363	20240416	150400	6783200	2180	2180	2180	2180	0
364	20240416	150300	6783200	2180	2180	2180	2180	0
365	20240416	150200	6783200	2180	2180	2180	2180	0
366	20240416	150100	6783200	2180	2180	2180	2180	0
367	20240416	150000	6783200	2180	2180	2180	2180	0
368	20240416	145900	6783200	2180	2180	2180	2180	0
369	20240416	145800	6783200	2180	2180	2180	2180	0
370	20240416	145700	6783200	2180	2180	2180	2180	0
371	20240416	145600	6783200	2180	2180	2180	2180	0
372	20240416	145500	6783200	2180	2180	2180	2180	0
373	20240416	145400	6783200	2180	2180	2180	2180	0
374	20240416	145300	6783200	2180	2180	2180	2180	0
375	20240416	145200	6783200	2180	2180	2180	2180	0
376	20240416	145100	6783200	2180	2180	2180	2180	0
377	20240416	145000	6783200	2180	2180	2180	2180	0
378	20240416	144900	6783200	2180	2180	2180	2180	0
379	20240416	144800	6783200	2180	2180	2180	2180	0
380	20240416	144700	6783200	2180	2180	2180	2180	0
381	20240416	144600	6783200	2180	2180	2180	2180	0
382	20240416	144500	6783200	2180	2180	2180	2180	0
383	20240416	144400	6783200	2180	2180	2180	2180	0
384	20240416	144300	6783200	2180	2180	2180	2180	0
385	20240416	144200	6783200	2180	2180	2180	2180	0
386	20240416	144100	6783200	2180	2180	2180	2180	0
387	20240416	144000	6783200	2180	2180	2180	2180	0
388	20240416	143900	6783200	2180	2180	2180	2180	0
389	20240416	143800	6783200	2180	2180	2180	2180	0
390	20240416	143700	6783200	2180	2180	2180	2180	0
391	20240416	143600	6783200	2180	2180	2180	2180	0
392	20240416	143500	6783200	2180	2180	2180	2180	0
393	20240416	143400	6783200	2180	2180	2180	2180	0
394	20240416	143300	6783200	2180	2180	2180	2180	0
395	20240416	143200	6783200	2180	2180	2180	2180	0
396	20240416	143100	6783200	2180	2180	2180	2180	0
397	20240416	143000	6783200	2180	2180	2180	2180	0
398	20240416	142900	6783200	2180	2180	2180	2180	0
399	20240416	142800	6783200	2180	2180	2180	2180	0
400	20240416	142700	6783200	2180	2180	2180	2180	0
401	20240416	142600	6783200	2180	2180	2180	2180	0
402	20240416	142500	6783200	2180	2180	2180	2180	0
403	20240416	142400	6783200	2180	2180	2180	2180	0
404	20240416	142300	6783200	2180	2180	2180	2180	0
405	20240416	142200	6783200	2180	2180	2180	2180	0
406	20240416	142100	6783200	2180	2180	2180	2180	0
407	20240416	142000	6783200	2180	2180	2180	2180	0
408	20240416	141900	6783200	2180	2180	2180	2180	0
409	20240416	141800	6783200	2180	2180	2180	2180	0
410	20240416	141700	6783200	2180	2180	2180	2180	0
411	20240416	141600	6783200	2180	2180	2180	2180	0
412	20240416	141500	6783200	2180	2180	2180	2180	0
413	20240416	141400	6783200	2180	2180	2180	2180	0
414	20240416	141300	6783200	2180	2180	2180	2180	0
415	20240416	141200	6783200	2180	2180	2180	2180	0
416	20240416	141100	6783200	2180	2180	2180	2180	0
417	20240416	141000	6783200	2180	2180	2180	2180	0
418	20240416	140900	6783200	2180	2180	2180	2180	0
419	20240416	140800	6783200	2180	2180	2180	2180	0
420	20240416	140700	6783200	2180	2180	2180	2180	0
421	20240416	140600	6783200	2180	2180	2180	2180	0
422	20240416	140500	6783200	2180	2180	2180	2180	0
423	20240416	140400	6783200	2180	2180	2180	2180	0
424	20240416	140300	6783200	2180	2180	2180	2180	0
425	20240416	140200	6783200	2180	2180	2180	2180	0
426	20240416	140100	6783200	2180	2180	2180	2180	0
427	20240416	140000	6783200	2180	2180	2180	2180	0
428	20240416	135900	6783200	2180	2180	2180	2180	0
429	20240416	135800	6783200	2180	2180	2180	2180	0
430	20240416	135700	6783200	2180	2180	2180	2180	0
431	20240416	135600	6783200	2180	2180	2180	2180	0
432	20240416	135500	6783200	2180	2180	2180	2180	0
433	20240416	135400	6783200	2180	2180	2180	2180	0
434	20240416	135300	6783200	2180	2180	2180	2180	0
435	20240416	135200	6783200	2180	2180	2180	2180	0
436	20240416	135100	6783200	2180	2180	2180	2180	0
437	20240416	135000	6783200	2180	2180	2180	2180	0
438	20240416	134900	6783200	2180	2180	2180	2180	0
439	20240416	134800	6783200	2180	2180	2180	2180	0
440	20240416	134700	6783200	2180	2180	2180	2180	0
441	20240416	134600	6783200	2180	2180	2180	2180	0
442	20240416	134500	6783200	2180	2180	2180	2180	0
443	20240416	134400	6783200	2180	2180	2180	2180	0
444	20240416	134300	6783200	2180	2180	2180	2180	0
445	20240416	134200	6783200	2180	2180	2180	2180	0
446	20240416	134100	6783200	2180	2180	2180	2180	0
447	20240416	134000	6783200	2180	2180	2180	2180	0
448	20240416	133900	6783200	2180	2180	2180	2180	0
449	20240416	133800	6783200	2180	2180	2180	2180	0
450	20240416	133700	6783200	2180	2180	2180	2180	0
451	20240416	133600	6783200	2180	2180	2180	2180	0
452	20240416	133500	6783200	2180	2180	2180	2180	0
453	20240416	133400	6783200	2180	2180	2180	2180	0
454	20240416	133300	6783200	2180	2180	2180	2180	0
455	20240416	133200	6783200	2180	2180	2180	2180	0
456	20240416	133100	6783200	2180	2180	2180	2180	0
457	20240416	133000	6783200	2180	2180	2180	2180	0
458	20240416	132900	6783200	2180	2170	2180	2170	214
459	20240416	132800	6317700	2160	2160	2160	2160	0
460	20240416	132700	6317700	2160	2160	2160	2160	0
461	20240416	132600	6317700	2160	2160	2160	2160	0
462	20240416	132500	6317700	2160	2160	2160	2160	0
463	20240416	132400	6317700	2160	2160	2160	2160	0
464	20240416	132300	6317700	2160	2160	2160	2160	0
465	20240416	132200	6317700	2160	2160	2160	2160	68
466	20240416	132100	6170820	2160	2160	2160	2160	0
467	20240416	132000	6170820	2160	2160	2160	2160	0
468	20240416	131900	6170820	2160	2160	2160	2160	0
469	20240416	131800	6170820	2160	2160	2160	2160	0
470	20240416	131700	6170820	2160	2160	2160	2160	0
471	20240416	131600	6170820	2160	2160	2160	2160	0
472	20240416	131500	6170820	2160	2160	2160	2160	0
473	20240416	131400	6170820	2160	2160	2160	2160	0
474	20240416	131300	6170820	2160	2160	2160	2160	0
475	20240416	131200	6170820	2160	2160	2160	2160	0
476	20240416	131100	6170820	2160	2160	2160	2160	0
477	20240416	131000	6170820	2160	2160	2160	2160	0
478	20240416	130900	6170820	2160	2160	2160	2160	0
479	20240416	130800	6170820	2160	2160	2160	2160	0
480	20240416	130700	6170820	2160	2160	2160	2160	0
481	20240416	130600	6170820	2160	2160	2160	2160	0
482	20240416	130500	6170820	2160	2160	2160	2160	0
483	20240416	130400	6170820	2160	2160	2160	2160	0
484	20240416	130300	6170820	2160	2160	2160	2160	0
485	20240416	130200	6170820	2160	2160	2160	2160	0
486	20240416	130100	6170820	2160	2160	2160	2160	928
487	20240416	130000	4166340	2160	2160	2160	2160	0
488	20240416	125900	4166340	2160	2160	2160	2160	0
489	20240416	125800	4166340	2160	2160	2160	2160	0
490	20240416	125700	4166340	2160	2160	2160	2160	0
491	20240416	125600	4166340	2160	2165	2165	2160	929
492	20240416	125500	2159675	2180	2180	2180	2180	0
493	20240416	125400	2159675	2180	2180	2180	2180	0
494	20240416	125300	2159675	2180	2180	2180	2180	0
495	20240416	125200	2159675	2180	2180	2180	2180	0
496	20240416	125100	2159675	2180	2180	2180	2180	0
497	20240416	125000	2159675	2180	2180	2180	2180	0
498	20240416	124900	2159675	2180	2180	2180	2180	0
499	20240416	124800	2159675	2180	2180	2180	2180	0
500	20240416	124700	2159675	2180	2180	2180	2180	0
501	20240416	124600	2159675	2180	2180	2180	2180	0
502	20240416	124500	2159675	2180	2180	2180	2180	0
503	20240416	124400	2159675	2180	2180	2180	2180	0
504	20240416	124300	2159675	2180	2180	2180	2180	0
505	20240416	124200	2159675	2180	2180	2180	2180	0
506	20240416	124100	2159675	2180	2180	2180	2180	0
507	20240416	124000	2159675	2180	2180	2180	2180	0
508	20240416	123900	2159675	2180	2180	2180	2180	0
509	20240416	123800	2159675	2180	2180	2180	2180	0
510	20240416	123700	2159675	2180	2180	2180	2180	0
511	20240416	123600	2159675	2180	2180	2180	2180	0
512	20240416	123500	2159675	2180	2180	2180	2180	0
513	20240416	123400	2159675	2180	2180	2180	2180	0
514	20240416	123300	2159675	2180	2180	2180	2180	0
515	20240416	123200	2159675	2180	2180	2180	2180	0
516	20240416	123100	2159675	2180	2180	2180	2180	0
517	20240416	123000	2159675	2180	2180	2180	2180	0
518	20240416	122900	2159675	2180	2180	2180	2180	0
519	20240416	122800	2159675	2180	2180	2180	2180	0
520	20240416	122700	2159675	2180	2180	2180	2180	0
521	20240416	122600	2159675	2180	2180	2180	2180	0
522	20240416	122500	2159675	2180	2180	2180	2180	0
523	20240416	122400	2159675	2180	2180	2180	2180	0
524	20240416	122300	2159675	2180	2180	2180	2180	0
525	20240416	122200	2159675	2180	2180	2180	2180	0
526	20240416	122100	2159675	2180	2180	2180	2180	0
527	20240416	122000	2159675	2180	2180	2180	2180	0
528	20240416	121900	2159675	2180	2180	2180	2180	0
529	20240416	121800	2159675	2180	2180	2180	2180	0
530	20240416	121700	2159675	2180	2180	2180	2180	0
531	20240416	121600	2159675	2180	2180	2180	2180	0
532	20240416	121500	2159675	2180	2180	2180	2180	0
533	20240416	121400	2159675	2180	2180	2180	2180	0
534	20240416	121300	2159675	2180	2180	2180	2180	0
535	20240416	121200	2159675	2180	2180	2180	2180	0
536	20240416	121100	2159675	2180	2180	2180	2180	0
537	20240416	121000	2159675	2180	2180	2180	2180	0
538	20240416	120900	2159675	2180	2180	2180	2180	0
539	20240416	120800	2159675	2180	2180	2180	2180	0
540	20240416	120700	2159675	2180	2180	2180	2180	0
541	20240416	120600	2159675	2180	2180	2180	2180	0
542	20240416	120500	2159675	2180	2180	2180	2180	0
543	20240416	120400	2159675	2180	2180	2180	2180	0
544	20240416	120300	2159675	2180	2180	2180	2180	0
545	20240416	120200	2159675	2180	2180	2180	2180	0
546	20240416	120100	2159675	2180	2180	2180	2180	0
547	20240416	120000	2159675	2180	2180	2180	2180	0
548	20240416	115900	2159675	2180	2180	2180	2180	0
549	20240416	115800	2159675	2180	2180	2180	2180	0
550	20240416	115700	2159675	2180	2180	2180	2180	0
551	20240416	115600	2159675	2180	2180	2180	2180	0
552	20240416	115500	2159675	2180	2180	2180	2180	0
553	20240416	115400	2159675	2180	2180	2180	2180	0
554	20240416	115300	2159675	2180	2180	2180	2180	0
555	20240416	115200	2159675	2180	2180	2180	2180	0
556	20240416	115100	2159675	2180	2180	2180	2180	0
557	20240416	115000	2159675	2180	2180	2180	2180	0
558	20240416	114900	2159675	2180	2180	2180	2180	0
559	20240416	114800	2159675	2180	2180	2180	2180	0
560	20240416	114700	2159675	2180	2180	2180	2180	0
561	20240416	114600	2159675	2180	2180	2180	2180	0
562	20240416	114500	2159675	2180	2180	2180	2180	0
563	20240416	114400	2159675	2180	2180	2180	2180	0
564	20240416	114300	2159675	2180	2180	2180	2180	0
565	20240416	114200	2159675	2180	2180	2180	2180	0
566	20240416	114100	2159675	2180	2180	2180	2180	0
567	20240416	114000	2159675	2180	2180	2180	2180	0
568	20240416	113900	2159675	2180	2180	2180	2180	0
569	20240416	113800	2159675	2180	2180	2180	2180	0
570	20240416	113700	2159675	2180	2180	2180	2180	0
571	20240416	113600	2159675	2180	2180	2180	2180	0
572	20240416	113500	2159675	2180	2180	2180	2180	0
573	20240416	113400	2159675	2180	2180	2180	2180	0
574	20240416	113300	2159675	2180	2180	2180	2180	0
575	20240416	113200	2159675	2180	2180	2180	2180	0
576	20240416	113100	2159675	2180	2180	2180	2180	0
577	20240416	113000	2159675	2180	2180	2180	2180	0
578	20240416	112900	2159675	2180	2180	2180	2180	0
579	20240416	112800	2159675	2180	2180	2180	2180	0
580	20240416	112700	2159675	2180	2180	2180	2180	0
581	20240416	112600	2159675	2180	2180	2180	2180	0
582	20240416	112500	2159675	2180	2180	2180	2180	0
583	20240416	112400	2159675	2180	2180	2180	2180	0
584	20240416	112300	2159675	2180	2180	2180	2180	0
585	20240416	112200	2159675	2180	2180	2180	2180	0
586	20240416	112100	2159675	2180	2180	2180	2180	0
587	20240416	112000	2159675	2180	2180	2180	2180	0
588	20240416	111900	2159675	2180	2180	2180	2180	0
589	20240416	111800	2159675	2180	2180	2180	2175	38
590	20240416	111700	2076845	2180	2180	2180	2180	0
591	20240416	111600	2076845	2180	2180	2180	2180	0
592	20240416	111500	2076845	2180	2180	2180	2180	0
593	20240416	111400	2076845	2180	2180	2180	2180	0
594	20240416	111300	2076845	2180	2180	2180	2180	1
595	20240416	111200	2074665	2180	2180	2180	2180	0
596	20240416	111100	2074665	2180	2180	2180	2180	0
597	20240416	111000	2074665	2180	2180	2180	2180	0
598	20240416	110900	2074665	2180	2180	2180	2180	0
599	20240416	110800	2074665	2180	2180	2180	2180	0
600	20240416	110700	2074665	2180	2180	2180	2180	0
601	20240416	110600	2074665	2180	2180	2180	2180	0
602	20240416	110500	2074665	2180	2180	2180	2180	0
603	20240416	110400	2074665	2180	2180	2180	2180	0
604	20240416	110300	2074665	2180	2180	2180	2180	0
605	20240416	110200	2074665	2180	2180	2180	2180	0
606	20240416	110100	2074665	2180	2180	2180	2180	0
607	20240416	110000	2074665	2180	2180	2180	2180	0
608	20240416	105900	2074665	2180	2180	2180	2180	0
609	20240416	105800	2074665	2180	2180	2180	2180	0
610	20240416	105700	2074665	2180	2180	2180	2180	0
611	20240416	105600	2074665	2180	2180	2180	2180	0
612	20240416	105500	2074665	2180	2180	2180	2180	0
613	20240416	105400	2074665	2180	2180	2180	2180	0
614	20240416	105300	2074665	2180	2180	2180	2180	0
615	20240416	105200	2074665	2180	2180	2180	2180	2
616	20240416	105100	2070305	2185	2185	2185	2185	0
617	20240416	105000	2070305	2185	2185	2185	2185	0
618	20240416	104900	2070305	2185	2185	2185	2185	0
619	20240416	104800	2070305	2185	2185	2185	2185	0
620	20240416	104700	2070305	2185	2185	2185	2185	0
621	20240416	104600	2070305	2185	2185	2185	2185	0
622	20240416	104500	2070305	2185	2185	2185	2185	0
623	20240416	104400	2070305	2185	2185	2185	2185	0
624	20240416	104300	2070305	2185	2185	2185	2185	0
625	20240416	104200	2070305	2185	2185	2185	2185	0
626	20240416	104100	2070305	2185	2185	2185	2185	0
627	20240416	104000	2070305	2185	2185	2185	2185	0
628	20240416	103900	2070305	2185	2185	2185	2185	0
629	20240416	103800	2070305	2185	2185	2185	2185	0
630	20240416	103700	2070305	2185	2185	2185	2185	0
631	20240416	103600	2070305	2185	2185	2185	2185	0
632	20240416	103500	2070305	2185	2185	2185	2185	0
633	20240416	103400	2070305	2185	2185	2185	2185	0
634	20240416	103300	2070305	2185	2185	2185	2185	0
635	20240416	103200	2070305	2185	2185	2185	2185	0
636	20240416	103100	2070305	2185	2185	2185	2185	0
637	20240416	103000	2070305	2185	2185	2185	2185	0
638	20240416	102900	2070305	2185	2185	2185	2185	0
639	20240416	102800	2070305	2185	2185	2185	2185	0
640	20240416	102700	2070305	2185	2185	2185	2185	0
641	20240416	102600	2070305	2185	2185	2185	2185	0
642	20240416	102500	2070305	2185	2185	2185	2185	0
643	20240416	102400	2070305	2185	2185	2185	2185	0
644	20240416	102300	2070305	2185	2185	2185	2185	0
645	20240416	102200	2070305	2185	2185	2185	2185	0
646	20240416	102100	2070305	2185	2185	2185	2185	0
647	20240416	102000	2070305	2185	2185	2185	2185	0
648	20240416	101900	2070305	2185	2185	2185	2185	0
649	20240416	101800	2070305	2185	2185	2185	2185	0
650	20240416	101700	2070305	2185	2185	2185	2185	0
651	20240416	101600	2070305	2185	2185	2185	2185	0
652	20240416	101500	2070305	2185	2185	2185	2185	0
653	20240416	101400	2070305	2185	2185	2185	2185	0
654	20240416	101300	2070305	2185	2185	2185	2185	0
655	20240416	101200	2070305	2185	2185	2185	2185	0
656	20240416	101100	2070305	2185	2185	2185	2185	0
657	20240416	101000	2070305	2185	2185	2185	2185	0
658	20240416	100900	2070305	2185	2185	2185	2185	0
659	20240416	100800	2070305	2185	2185	2185	2185	0
660	20240416	100700	2070305	2185	2180	2185	2180	18
661	20240416	100600	2030985	2165	2165	2165	2165	0
662	20240416	100500	2030985	2165	2165	2165	2165	0
663	20240416	100400	2030985	2165	2165	2165	2165	278
664	20240416	100300	1429115	2165	2165	2165	2165	0
665	20240416	100200	1429115	2165	2165	2165	2165	0
666	20240416	100100	1429115	2165	2165	2165	2165	0
667	20240416	100000	1429115	2165	2165	2165	2165	0
668	20240416	095900	1429115	2165	2165	2165	2165	0
669	20240416	095800	1429115	2165	2165	2165	2165	0
670	20240416	095700	1429115	2165	2165	2165	2165	0
671	20240416	095600	1429115	2165	2165	2165	2165	0
672	20240416	095500	1429115	2165	2165	2165	2165	0
673	20240416	095400	1429115	2165	2170	2170	2165	500
674	20240416	095300	346610	2180	2180	2180	2180	0
675	20240416	095200	346610	2180	2180	2180	2180	0
676	20240416	095100	346610	2180	2180	2180	2180	0
677	20240416	095000	346610	2180	2180	2180	2180	0
678	20240416	094900	346610	2180	2180	2180	2180	0
679	20240416	094800	346610	2180	2180	2180	2180	0
680	20240416	094700	346610	2180	2180	2180	2180	0
681	20240416	094600	346610	2180	2180	2180	2180	0
682	20240416	094500	346610	2180	2180	2180	2180	0
683	20240416	094400	346610	2180	2180	2180	2180	0
684	20240416	094300	346610	2180	2180	2180	2180	0
685	20240416	094200	346610	2180	2180	2180	2180	0
686	20240416	094100	346610	2180	2180	2180	2180	0
687	20240416	094000	346610	2180	2180	2180	2180	0
688	20240416	093900	346610	2180	2180	2180	2175	24
689	20240416	093800	294300	2180	2180	2180	2180	0
690	20240416	093700	294300	2180	2180	2180	2180	0
691	20240416	093600	294300	2180	2180	2180	2180	0
692	20240416	093500	294300	2180	2180	2180	2180	0
693	20240416	093400	294300	2180	2180	2180	2180	0
694	20240416	093300	294300	2180	2180	2180	2180	0
695	20240416	093200	294300	2180	2180	2180	2180	0
696	20240416	093100	294300	2180	2180	2180	2180	0
697	20240416	093000	294300	2180	2180	2180	2180	0
698	20240416	092900	294300	2180	2180	2180	2180	0
699	20240416	092800	294300	2180	2180	2180	2180	0
700	20240416	092700	294300	2180	2180	2180	2180	0
701	20240416	092600	294300	2180	2180	2180	2180	0
702	20240416	092500	294300	2180	2180	2180	2180	0
703	20240416	092400	294300	2180	2180	2180	2180	0
704	20240416	092300	294300	2180	2180	2180	2180	0
705	20240416	092200	294300	2180	2180	2180	2180	0
706	20240416	092100	294300	2180	2180	2180	2180	0
707	20240416	092000	294300	2180	2180	2180	2180	0
708	20240416	091900	294300	2180	2180	2180	2180	67
709	20240416	091800	148240	2180	2180	2180	2180	0
710	20240416	091700	148240	2180	2180	2180	2180	0
711	20240416	091600	148240	2180	2180	2180	2180	0
712	20240416	091500	148240	2180	2180	2180	2180	0
713	20240416	091400	148240	2180	2180	2180	2180	0
714	20240416	091300	148240	2180	2180	2180	2180	0
715	20240416	091200	148240	2180	2180	2180	2180	0
716	20240416	091100	148240	2180	2180	2180	2180	0
717	20240416	091000	148240	2180	2180	2180	2180	0
718	20240416	090900	148240	2180	2180	2180	2180	0
719	20240416	090800	148240	2180	2180	2180	2180	0
720	20240416	090700	148240	2180	2180	2180	2180	0
721	20240416	090600	148240	2180	2180	2180	2180	0
722	20240416	090500	148240	2180	2180	2180	2180	68
723	20240416	090400	0	2190	2190	2190	2190	0
724	20240416	090300	0	2190	2190	2190	2190	0
725	20240416	090200	0	2190	2190	2190	2190	0
726	20240416	090100	0	2190	2190	2190	2190	0
727	20240416	090000	0	2190	2190	2190	2190	0