KissMeData/094800/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194900	100959075	4175	4175	4175	4175	1688
3	20240417	194800	100959075	4175	4175	4175	4175	0
4	20240417	194700	100959075	4175	4175	4175	4175	0
5	20240417	194600	100959075	4175	4175	4175	4175	0
6	20240417	194500	100959075	4175	4175	4175	4175	0
7	20240417	194400	100959075	4175	4175	4175	4175	0
8	20240417	194300	100959075	4175	4175	4175	4175	0
9	20240417	194200	100959075	4175	4175	4175	4175	0
10	20240417	194100	100959075	4175	4175	4175	4175	0
11	20240417	194000	100959075	4175	4175	4175	4175	0
12	20240417	193900	100959075	4175	4175	4175	4175	0
13	20240417	193800	100959075	4175	4175	4175	4175	0
14	20240417	193700	100959075	4175	4175	4175	4175	0
15	20240417	193600	100959075	4175	4175	4175	4175	0
16	20240417	193500	100959075	4175	4175	4175	4175	0
17	20240417	193400	100959075	4175	4175	4175	4175	0
18	20240417	193300	100959075	4175	4175	4175	4175	0
19	20240417	193200	100959075	4175	4175	4175	4175	0
20	20240417	193100	100959075	4175	4175	4175	4175	0
21	20240417	193000	100959075	4175	4175	4175	4175	0
22	20240417	192900	100959075	4175	4175	4175	4175	0
23	20240417	192800	100959075	4175	4175	4175	4175	0
24	20240417	192700	100959075	4175	4175	4175	4175	0
25	20240417	192600	100959075	4175	4175	4175	4175	0
26	20240417	192500	100959075	4175	4175	4175	4175	0
27	20240417	192400	100959075	4175	4175	4175	4175	0
28	20240417	192300	100959075	4175	4175	4175	4175	0
29	20240417	192200	100959075	4175	4175	4175	4175	0
30	20240417	192100	100959075	4175	4175	4175	4175	0
31	20240417	192000	100959075	4175	4175	4175	4175	0
32	20240417	191900	100959075	4175	4175	4175	4175	1688
33	20240417	191800	100959075	4175	4175	4175	4175	0
34	20240417	191700	100959075	4175	4175	4175	4175	0
35	20240417	191600	100959075	4175	4175	4175	4175	0
36	20240417	191500	100959075	4175	4175	4175	4175	0
37	20240417	191400	100959075	4175	4175	4175	4175	0
38	20240417	191300	100959075	4175	4175	4175	4175	0
39	20240417	191200	100959075	4175	4175	4175	4175	0
40	20240417	191100	100959075	4175	4175	4175	4175	0
41	20240417	191000	100959075	4175	4175	4175	4175	0
42	20240417	190900	100959075	4175	4175	4175	4175	0
43	20240417	190800	100959075	4175	4175	4175	4175	0
44	20240417	190700	100959075	4175	4175	4175	4175	0
45	20240417	190600	100959075	4175	4175	4175	4175	0
46	20240417	190500	100959075	4175	4175	4175	4175	0
47	20240417	190400	100959075	4175	4175	4175	4175	0
48	20240417	190300	100959075	4175	4175	4175	4175	0
49	20240417	190200	100959075	4175	4175	4175	4175	0
50	20240417	190100	100959075	4175	4175	4175	4175	0
51	20240417	190000	100959075	4175	4175	4175	4175	0
52	20240417	185900	100959075	4175	4175	4175	4175	0
53	20240417	185800	100959075	4175	4175	4175	4175	0
54	20240417	185700	100959075	4175	4175	4175	4175	0
55	20240417	185600	100959075	4175	4175	4175	4175	0
56	20240417	185500	100959075	4175	4175	4175	4175	0
57	20240417	185400	100959075	4175	4175	4175	4175	0
58	20240417	185300	100959075	4175	4175	4175	4175	0
59	20240417	185200	100959075	4175	4175	4175	4175	0
60	20240417	185100	100959075	4175	4175	4175	4175	0
61	20240417	185000	100959075	4175	4175	4175	4175	0
62	20240417	184900	100959075	4175	4175	4175	4175	1688
63	20240417	184800	100959075	4175	4175	4175	4175	0
64	20240417	184700	100959075	4175	4175	4175	4175	0
65	20240417	184600	100959075	4175	4175	4175	4175	0
66	20240417	184500	100959075	4175	4175	4175	4175	0
67	20240417	184400	100959075	4175	4175	4175	4175	0
68	20240417	184300	100959075	4175	4175	4175	4175	0
69	20240417	184200	100959075	4175	4175	4175	4175	0
70	20240417	184100	100959075	4175	4175	4175	4175	0
71	20240417	184000	100959075	4175	4175	4175	4175	0
72	20240417	183900	100959075	4175	4175	4175	4175	0
73	20240417	183800	100959075	4175	4175	4175	4175	0
74	20240417	183700	100959075	4175	4175	4175	4175	0
75	20240417	183600	100959075	4175	4175	4175	4175	0
76	20240417	183500	100959075	4175	4175	4175	4175	0
77	20240417	183400	100959075	4175	4175	4175	4175	0
78	20240417	183300	100959075	4175	4175	4175	4175	0
79	20240417	183200	100959075	4175	4175	4175	4175	0
80	20240417	183100	100959075	4175	4175	4175	4175	0
81	20240417	183000	100959075	4175	4175	4175	4175	0
82	20240417	182900	100959075	4175	4175	4175	4175	0
83	20240417	182800	100959075	4175	4175	4175	4175	0
84	20240417	182700	100959075	4175	4175	4175	4175	0
85	20240417	182600	100959075	4175	4175	4175	4175	0
86	20240417	182500	100959075	4175	4175	4175	4175	0
87	20240417	182400	100959075	4175	4175	4175	4175	0
88	20240417	182300	100959075	4175	4175	4175	4175	0
89	20240417	182200	100959075	4175	4175	4175	4175	0
90	20240417	182100	100959075	4175	4175	4175	4175	0
91	20240417	182000	100959075	4175	4175	4175	4175	0
92	20240417	181900	100959075	4175	4175	4175	4175	1688
93	20240417	181800	100959075	4175	4175	4175	4175	0
94	20240417	181700	100959075	4175	4175	4175	4175	0
95	20240417	181600	100959075	4175	4175	4175	4175	0
96	20240417	181500	100959075	4175	4175	4175	4175	0
97	20240417	181400	100959075	4175	4175	4175	4175	0
98	20240417	181300	100959075	4175	4175	4175	4175	0
99	20240417	181200	100959075	4175	4175	4175	4175	0
100	20240417	181100	100959075	4175	4175	4175	4175	0
101	20240417	181000	100959075	4175	4175	4175	4175	0
102	20240417	180900	100959075	4175	4175	4175	4175	0
103	20240417	180800	100959075	4175	4175	4175	4175	0
104	20240417	180700	100959075	4175	4175	4175	4175	0
105	20240417	180600	100959075	4175	4175	4175	4175	0
106	20240417	180500	100959075	4175	4175	4175	4175	0
107	20240417	180400	100959075	4175	4175	4175	4175	0
108	20240417	180300	100959075	4175	4175	4175	4175	0
109	20240417	180200	100959075	4175	4175	4175	4175	0
110	20240417	180100	100959075	4175	4175	4175	4175	0
111	20240417	180000	100959075	4175	4175	4175	4175	0
112	20240417	175900	100959075	4175	4175	4175	4175	0
113	20240417	175800	100959075	4175	4175	4175	4175	0
114	20240417	175700	100959075	4175	4175	4175	4175	0
115	20240417	175600	100959075	4175	4175	4175	4175	0
116	20240417	175500	100959075	4175	4175	4175	4175	0
117	20240417	175400	100959075	4175	4175	4175	4175	0
118	20240417	175300	100959075	4175	4175	4175	4175	0
119	20240417	175200	100959075	4175	4175	4175	4175	0
120	20240417	175100	100959075	4175	4175	4175	4175	0
121	20240417	175000	100959075	4175	4175	4175	4175	0
122	20240417	174900	100959075	4175	4175	4175	4175	1688
123	20240417	174800	100959075	4175	4175	4175	4175	0
124	20240417	174700	100959075	4175	4175	4175	4175	0
125	20240417	174600	100959075	4175	4175	4175	4175	0
126	20240417	174500	100959075	4175	4175	4175	4175	0
127	20240417	174400	100959075	4175	4175	4175	4175	0
128	20240417	174300	100959075	4175	4175	4175	4175	0
129	20240417	174200	100959075	4175	4175	4175	4175	0
130	20240417	174100	100959075	4175	4175	4175	4175	0
131	20240417	174000	100959075	4175	4175	4175	4175	0
132	20240417	173900	100959075	4175	4175	4175	4175	0
133	20240417	173800	100959075	4175	4175	4175	4175	0
134	20240417	173700	100959075	4175	4175	4175	4175	0
135	20240417	173600	100959075	4175	4175	4175	4175	0
136	20240417	173500	100959075	4175	4175	4175	4175	0
137	20240417	173400	100959075	4175	4175	4175	4175	0
138	20240417	173300	100959075	4175	4175	4175	4175	0
139	20240417	173200	100959075	4175	4175	4175	4175	0
140	20240417	173100	100959075	4175	4175	4175	4175	0
141	20240417	173000	100959075	4175	4175	4175	4175	0
142	20240417	172900	100959075	4175	4175	4175	4175	0
143	20240417	172800	100959075	4175	4175	4175	4175	0
144	20240417	172700	100959075	4175	4175	4175	4175	0
145	20240417	172600	100959075	4175	4175	4175	4175	0
146	20240417	172500	100959075	4175	4175	4175	4175	0
147	20240417	172400	100959075	4175	4175	4175	4175	0
148	20240417	172300	100959075	4175	4175	4175	4175	0
149	20240417	172200	100959075	4175	4175	4175	4175	0
150	20240417	172100	100959075	4175	4175	4175	4175	0
151	20240417	172000	100959075	4175	4175	4175	4175	0
152	20240417	171900	100959075	4175	4175	4175	4175	1688
153	20240417	171800	100959075	4175	4175	4175	4175	0
154	20240417	171700	100959075	4175	4175	4175	4175	0
155	20240417	171600	100959075	4175	4175	4175	4175	0
156	20240417	171500	100959075	4175	4175	4175	4175	0
157	20240417	171400	100959075	4175	4175	4175	4175	0
158	20240417	171300	100959075	4175	4175	4175	4175	0
159	20240417	171200	100959075	4175	4175	4175	4175	0
160	20240417	171100	100959075	4175	4175	4175	4175	0
161	20240417	171000	100959075	4175	4175	4175	4175	0
162	20240417	170900	100959075	4175	4175	4175	4175	0
163	20240417	170800	100959075	4175	4175	4175	4175	0
164	20240417	170700	100959075	4175	4175	4175	4175	0
165	20240417	170600	100959075	4175	4175	4175	4175	0
166	20240417	170500	100959075	4175	4175	4175	4175	0
167	20240417	170400	100959075	4175	4175	4175	4175	0
168	20240417	170300	100959075	4175	4175	4175	4175	0
169	20240417	170200	100959075	4175	4175	4175	4175	0
170	20240417	170100	100959075	4175	4175	4175	4175	0
171	20240417	170000	100959075	4175	4175	4175	4175	0
172	20240417	165900	100959075	4175	4175	4175	4175	0
173	20240417	165800	100959075	4175	4175	4175	4175	0
174	20240417	165700	100959075	4175	4175	4175	4175	0
175	20240417	165600	100959075	4175	4175	4175	4175	0
176	20240417	165500	100959075	4175	4175	4175	4175	0
177	20240417	165400	100959075	4175	4175	4175	4175	0
178	20240417	165300	100959075	4175	4175	4175	4175	0
179	20240417	165200	100959075	4175	4175	4175	4175	0
180	20240417	165100	100959075	4175	4175	4175	4175	0
181	20240417	165000	100959075	4175	4175	4175	4175	0
182	20240417	164900	100959075	4175	4175	4175	4175	1688
183	20240417	164800	100959075	4175	4175	4175	4175	0
184	20240417	164700	100959075	4175	4175	4175	4175	0
185	20240417	164600	100959075	4175	4175	4175	4175	0
186	20240417	164500	100959075	4175	4175	4175	4175	0
187	20240417	164400	100959075	4175	4175	4175	4175	0
188	20240417	164300	100959075	4175	4175	4175	4175	0
189	20240417	164200	100959075	4175	4175	4175	4175	0
190	20240417	164100	100959075	4175	4175	4175	4175	0
191	20240417	164000	100959075	4175	4175	4175	4175	0
192	20240417	163900	100959075	4175	4175	4175	4175	0
193	20240417	163800	100959075	4175	4175	4175	4175	0
194	20240417	163700	100959075	4175	4175	4175	4175	0
195	20240417	163600	100959075	4175	4175	4175	4175	0
196	20240417	163500	100959075	4175	4175	4175	4175	0
197	20240417	163400	100959075	4175	4175	4175	4175	0
198	20240417	163300	100959075	4175	4175	4175	4175	0
199	20240417	163200	100959075	4175	4175	4175	4175	0
200	20240417	163100	100959075	4175	4175	4175	4175	0
201	20240417	163000	100959075	4175	4175	4175	4175	0
202	20240417	162900	100959075	4175	4175	4175	4175	0
203	20240417	162800	100959075	4175	4175	4175	4175	0
204	20240417	162700	100959075	4175	4175	4175	4175	0
205	20240417	162600	100959075	4175	4175	4175	4175	0
206	20240417	162500	100959075	4175	4175	4175	4175	0
207	20240417	162400	100959075	4175	4175	4175	4175	0
208	20240417	162300	100959075	4175	4175	4175	4175	0
209	20240417	162200	100959075	4175	4175	4175	4175	0
210	20240417	162100	100959075	4175	4175	4175	4175	0
211	20240417	162000	100959075	4175	4175	4175	4175	0
212	20240417	161900	100959075	4175	4175	4175	4175	1688
213	20240417	161800	100959075	4175	4175	4175	4175	0
214	20240417	161700	100959075	4175	4175	4175	4175	0
215	20240417	161600	100959075	4175	4175	4175	4175	0
216	20240417	161500	100959075	4175	4175	4175	4175	0
217	20240417	161400	100959075	4175	4175	4175	4175	0
218	20240417	161300	100959075	4175	4175	4175	4175	0
219	20240417	161200	100959075	4175	4175	4175	4175	0
220	20240417	161100	100959075	4175	4175	4175	4175	0
221	20240417	161000	100959075	4175	4175	4175	4175	0
222	20240417	160900	100959075	4175	4175	4175	4175	0
223	20240417	160800	100959075	4175	4175	4175	4175	0
224	20240417	160700	100959075	4175	4175	4175	4175	0
225	20240417	160600	100959075	4175	4175	4175	4175	0
226	20240417	160500	100959075	4175	4175	4175	4175	0
227	20240417	160400	100959075	4175	4175	4175	4175	0
228	20240417	160300	100959075	4175	4175	4175	4175	0
229	20240417	160200	100959075	4175	4175	4175	4175	0
230	20240417	160100	100959075	4175	4175	4175	4175	0
231	20240417	160000	100959075	4175	4175	4175	4175	0
232	20240417	155900	100959075	4175	4175	4175	4175	0
233	20240417	155800	100959075	4175	4175	4175	4175	0
234	20240417	155700	100959075	4175	4175	4175	4175	0
235	20240417	155600	100959075	4175	4175	4175	4175	0
236	20240417	155500	100959075	4175	4175	4175	4175	0
237	20240417	155400	100959075	4175	4175	4175	4175	0
238	20240417	155300	100959075	4175	4175	4175	4175	0
239	20240417	155200	100959075	4175	4175	4175	4175	0
240	20240417	155100	100959075	4175	4175	4175	4175	0
241	20240417	155000	100959075	4175	4175	4175	4175	0
242	20240417	154900	100959075	4175	4175	4175	4175	1688
243	20240417	154800	100959075	4175	4175	4175	4175	0
244	20240417	154700	100959075	4175	4175	4175	4175	0
245	20240417	154600	100959075	4175	4175	4175	4175	0
246	20240417	154500	100959075	4175	4175	4175	4175	0
247	20240417	154400	100959075	4175	4175	4175	4175	0
248	20240417	154300	100959075	4175	4175	4175	4175	0
249	20240417	154200	100959075	4175	4175	4175	4175	0
250	20240417	154100	100959075	4175	4175	4175	4175	0
251	20240417	154000	100959075	4175	4175	4175	4175	0
252	20240417	153900	100959075	4175	4175	4175	4175	0
253	20240417	153800	100959075	4175	4175	4175	4175	0
254	20240417	153700	100959075	4175	4175	4175	4175	0
255	20240417	153600	100959075	4175	4175	4175	4175	0
256	20240417	153500	100959075	4175	4175	4175	4175	0
257	20240417	153400	100959075	4175	4175	4175	4175	0
258	20240417	153300	100959075	4175	4175	4175	4175	0
259	20240417	153200	100959075	4175	4175	4175	4175	0
260	20240417	153100	100959075	4175	4175	4175	4175	0
261	20240417	153000	100959075	4175	4175	4175	4175	1688
262	20240417	152900	93911675	4165	4165	4165	4165	0
263	20240417	152800	93911675	4165	4165	4165	4165	0
264	20240417	152700	93911675	4165	4165	4165	4165	0
265	20240417	152600	93911675	4165	4165	4165	4165	0
266	20240417	152500	93911675	4165	4165	4165	4165	0
267	20240417	152400	93911675	4165	4165	4165	4165	0
268	20240417	152300	93911675	4165	4165	4165	4165	0
269	20240417	152200	93911675	4165	4165	4165	4165	0
270	20240417	152100	93911675	4165	4165	4165	4165	0
271	20240417	152000	93911675	4165	4165	4165	4165	0
272	20240417	151900	93911675	4165	4165	4165	4165	0
273	20240417	151800	93911675	4165	4165	4165	4165	0
274	20240417	151700	93911675	4165	4165	4165	4165	0
275	20240417	151600	93911675	4165	4165	4165	4165	20
276	20240417	151500	93828375	4170	4170	4170	4170	0
277	20240417	151400	93828375	4170	4170	4170	4170	182
278	20240417	151300	93069435	4170	4170	4170	4170	20
279	20240417	151200	92986035	4170	4170	4170	4170	0
280	20240417	151100	92986035	4170	4170	4170	4170	0
281	20240417	151000	92986035	4170	4170	4170	4170	20
282	20240417	150900	92902635	4175	4175	4175	4175	1
283	20240417	150800	92898460	4170	4170	4170	4170	0
284	20240417	150700	92898460	4170	4170	4170	4170	0
285	20240417	150600	92898460	4170	4170	4170	4170	20
286	20240417	150500	92815060	4170	4170	4170	4170	0
287	20240417	150400	92815060	4170	4170	4170	4170	0
288	20240417	150300	92815060	4170	4170	4170	4170	20
289	20240417	150200	92731660	4170	4170	4170	4170	0
290	20240417	150100	92731660	4170	4170	4170	4170	0
291	20240417	150000	92731660	4170	4170	4170	4170	20
292	20240417	145900	92648260	4170	4170	4170	4170	0
293	20240417	145800	92648260	4170	4170	4170	4170	0
294	20240417	145700	92648260	4170	4170	4170	4170	20
295	20240417	145600	92564860	4170	4170	4170	4170	0
296	20240417	145500	92564860	4170	4170	4170	4170	0
297	20240417	145400	92564860	4170	4170	4170	4170	0
298	20240417	145300	92564860	4170	4170	4170	4170	20
299	20240417	145200	92481460	4170	4170	4170	4170	0
300	20240417	145100	92481460	4170	4170	4170	4170	0
301	20240417	145000	92481460	4170	4170	4170	4170	20
302	20240417	144900	92398060	4170	4170	4170	4170	0
303	20240417	144800	92398060	4170	4170	4170	4170	0
304	20240417	144700	92398060	4170	4170	4170	4170	20
305	20240417	144600	92314660	4175	4175	4175	4175	0
306	20240417	144500	92314660	4175	4175	4175	4175	70
307	20240417	144400	92022410	4170	4170	4170	4170	0
308	20240417	144300	92022410	4170	4170	4170	4170	478
309	20240417	144200	90029150	4175	4175	4175	4175	0
310	20240417	144100	90029150	4175	4175	4175	4175	3506
311	20240417	144000	75391600	4175	4175	4175	4175	20
312	20240417	143900	75308100	4180	4180	4180	4180	0
313	20240417	143800	75308100	4180	4180	4180	4180	0
314	20240417	143700	75308100	4180	4175	4180	4175	120
315	20240417	143600	74806600	4180	4180	4180	4180	0
316	20240417	143500	74806600	4180	4180	4180	4180	0
317	20240417	143400	74806600	4180	4175	4180	4175	2420
318	20240417	143300	64691100	4175	4175	4175	4175	0
319	20240417	143200	64691100	4175	4175	4175	4175	0
320	20240417	143100	64691100	4175	4175	4175	4175	0
321	20240417	143000	64691100	4175	4175	4175	4175	20
322	20240417	142900	64607600	4180	4180	4180	4180	1
323	20240417	142800	64603420	4175	4175	4175	4175	0
324	20240417	142700	64603420	4175	4175	4175	4175	20
325	20240417	142600	64519920	4180	4180	4180	4180	4693
326	20240417	142500	44903180	4175	4175	4175	4175	0
327	20240417	142400	44903180	4175	4175	4175	4175	20
328	20240417	142300	44819680	4175	4175	4175	4175	0
329	20240417	142200	44819680	4175	4175	4175	4175	0
330	20240417	142100	44819680	4175	4175	4175	4175	0
331	20240417	142000	44819680	4175	4175	4175	4175	20
332	20240417	141900	44736180	4175	4175	4175	4175	0
333	20240417	141800	44736180	4175	4175	4175	4175	0
334	20240417	141700	44736180	4175	4175	4175	4175	20
335	20240417	141600	44652680	4175	4175	4175	4175	0
336	20240417	141500	44652680	4175	4175	4175	4175	0
337	20240417	141400	44652680	4175	4175	4175	4175	20
338	20240417	141300	44569180	4170	4170	4170	4170	0
339	20240417	141200	44569180	4170	4170	4170	4170	0
340	20240417	141100	44569180	4170	4170	4170	4170	20
341	20240417	141000	44485780	4170	4170	4170	4170	0
342	20240417	140900	44485780	4170	4170	4170	4170	0
343	20240417	140800	44485780	4170	4170	4170	4170	0
344	20240417	140700	44485780	4170	4170	4170	4170	20
345	20240417	140600	44402380	4170	4170	4170	4170	0
346	20240417	140500	44402380	4170	4170	4170	4170	0
347	20240417	140400	44402380	4170	4170	4170	4170	20
348	20240417	140300	44318980	4170	4170	4170	4170	0
349	20240417	140200	44318980	4170	4170	4170	4170	0
350	20240417	140100	44318980	4170	4170	4170	4170	20
351	20240417	140000	44235580	4170	4170	4170	4170	0
352	20240417	135900	44235580	4170	4170	4170	4170	0
353	20240417	135800	44235580	4170	4170	4170	4170	0
354	20240417	135700	44235580	4170	4170	4170	4170	20
355	20240417	135600	44152180	4170	4170	4170	4170	0
356	20240417	135500	44152180	4170	4170	4170	4170	0
357	20240417	135400	44152180	4170	4170	4170	4170	20
358	20240417	135300	44068780	4170	4170	4170	4170	0
359	20240417	135200	44068780	4170	4170	4170	4170	0
360	20240417	135100	44068780	4170	4170	4170	4170	20
361	20240417	135000	43985380	4170	4170	4170	4170	0
362	20240417	134900	43985380	4170	4170	4170	4170	0
363	20240417	134800	43985380	4170	4170	4170	4170	20
364	20240417	134700	43901980	4170	4170	4170	4170	0
365	20240417	134600	43901980	4170	4170	4170	4170	0
366	20240417	134500	43901980	4170	4170	4170	4170	0
367	20240417	134400	43901980	4170	4170	4170	4170	20
368	20240417	134300	43818580	4170	4170	4170	4170	0
369	20240417	134200	43818580	4170	4170	4170	4170	0
370	20240417	134100	43818580	4170	4170	4170	4170	20
371	20240417	134000	43735180	4170	4170	4170	4170	0
372	20240417	133900	43735180	4170	4170	4170	4170	0
373	20240417	133800	43735180	4170	4170	4170	4170	21
374	20240417	133700	43647610	4170	4170	4170	4170	0
375	20240417	133600	43647610	4170	4170	4170	4170	0
376	20240417	133500	43647610	4170	4170	4170	4170	0
377	20240417	133400	43647610	4170	4170	4170	4170	20
378	20240417	133300	43564210	4170	4170	4170	4170	0
379	20240417	133200	43564210	4170	4170	4170	4170	0
380	20240417	133100	43564210	4170	4170	4170	4170	20
381	20240417	133000	43480810	4170	4170	4170	4170	0
382	20240417	132900	43480810	4170	4170	4170	4170	1479
383	20240417	132800	37313380	4170	4170	4170	4170	20
384	20240417	132700	37229980	4170	4170	4170	4170	0
385	20240417	132600	37229980	4170	4170	4170	4170	0
386	20240417	132500	37229980	4170	4170	4170	4170	0
387	20240417	132400	37229980	4170	4170	4170	4170	20
388	20240417	132300	37146580	4170	4170	4170	4170	0
389	20240417	132200	37146580	4170	4170	4170	4170	0
390	20240417	132100	37146580	4170	4170	4170	4170	20
391	20240417	132000	37063180	4170	4170	4170	4170	0
392	20240417	131900	37063180	4170	4170	4170	4170	0
393	20240417	131800	37063180	4170	4170	4170	4170	20
394	20240417	131700	36979780	4170	4170	4170	4170	0
395	20240417	131600	36979780	4170	4170	4170	4170	0
396	20240417	131500	36979780	4170	4170	4170	4170	20
397	20240417	131400	36896380	4170	4170	4170	4170	0
398	20240417	131300	36896380	4170	4170	4170	4170	0
399	20240417	131200	36896380	4170	4170	4170	4170	0
400	20240417	131100	36896380	4170	4170	4170	4170	20
401	20240417	131000	36812980	4170	4170	4170	4170	0
402	20240417	130900	36812980	4170	4170	4170	4170	0
403	20240417	130800	36812980	4170	4170	4170	4170	20
404	20240417	130700	36729580	4170	4170	4170	4170	0
405	20240417	130600	36729580	4170	4170	4170	4170	0
406	20240417	130500	36729580	4170	4170	4170	4170	20
407	20240417	130400	36646180	4170	4170	4170	4170	0
408	20240417	130300	36646180	4170	4170	4170	4170	0
409	20240417	130200	36646180	4170	4170	4170	4170	0
410	20240417	130100	36646180	4170	4170	4170	4170	20
411	20240417	130000	36562780	4170	4170	4170	4170	0
412	20240417	125900	36562780	4170	4170	4170	4170	0
413	20240417	125800	36562780	4170	4170	4170	4170	20
414	20240417	125700	36479380	4170	4170	4170	4170	0
415	20240417	125600	36479380	4170	4170	4170	4170	0
416	20240417	125500	36479380	4170	4170	4170	4170	20
417	20240417	125400	36395980	4170	4170	4170	4170	0
418	20240417	125300	36395980	4170	4170	4170	4170	0
419	20240417	125200	36395980	4170	4170	4170	4170	20
420	20240417	125100	36312580	4170	4170	4170	4170	0
421	20240417	125000	36312580	4170	4170	4170	4170	0
422	20240417	124900	36312580	4170	4170	4170	4170	0
423	20240417	124800	36312580	4170	4170	4170	4170	20
424	20240417	124700	36229180	4170	4170	4170	4170	0
425	20240417	124600	36229180	4170	4170	4170	4170	0
426	20240417	124500	36229180	4170	4170	4170	4170	20
427	20240417	124400	36145780	4170	4170	4170	4170	0
428	20240417	124300	36145780	4170	4170	4170	4170	0
429	20240417	124200	36145780	4170	4170	4170	4170	20
430	20240417	124100	36062380	4170	4170	4170	4170	0
431	20240417	124000	36062380	4170	4170	4170	4170	0
432	20240417	123900	36062380	4170	4170	4170	4170	0
433	20240417	123800	36062380	4170	4170	4170	4170	20
434	20240417	123700	35978980	4180	4180	4180	4180	4
435	20240417	123600	35962260	4170	4170	4170	4170	0
436	20240417	123500	35962260	4170	4170	4170	4170	20
437	20240417	123400	35878860	4170	4170	4170	4170	0
438	20240417	123300	35878860	4170	4170	4170	4170	0
439	20240417	123200	35878860	4170	4170	4170	4170	20
440	20240417	123100	35795460	4170	4170	4170	4170	0
441	20240417	123000	35795460	4170	4170	4170	4170	0
442	20240417	122900	35795460	4170	4170	4170	4170	20
443	20240417	122800	35712060	4180	4180	4180	4180	0
444	20240417	122700	35712060	4180	4180	4180	4180	0
445	20240417	122600	35712060	4180	4180	4180	4180	1
446	20240417	122500	35707880	4170	4170	4170	4170	20
447	20240417	122400	35624480	4170	4170	4170	4170	0
448	20240417	122300	35624480	4170	4170	4170	4170	0
449	20240417	122200	35624480	4170	4170	4170	4170	20
450	20240417	122100	35541080	4170	4170	4170	4170	0
451	20240417	122000	35541080	4170	4170	4170	4170	0
452	20240417	121900	35541080	4170	4170	4170	4170	20
453	20240417	121800	35457680	4170	4170	4170	4170	0
454	20240417	121700	35457680	4170	4170	4170	4170	0
455	20240417	121600	35457680	4170	4170	4170	4170	0
456	20240417	121500	35457680	4170	4170	4170	4170	20
457	20240417	121400	35374280	4170	4170	4170	4170	0
458	20240417	121300	35374280	4170	4170	4170	4170	1000
459	20240417	121200	31204280	4170	4170	4170	4170	20
460	20240417	121100	31120880	4170	4170	4170	4170	0
461	20240417	121000	31120880	4170	4170	4170	4170	0
462	20240417	120900	31120880	4170	4170	4170	4170	20
463	20240417	120800	31037480	4170	4170	4170	4170	0
464	20240417	120700	31037480	4170	4170	4170	4170	0
465	20240417	120600	31037480	4170	4170	4170	4170	20
466	20240417	120500	30954080	4170	4170	4170	4170	0
467	20240417	120400	30954080	4170	4170	4170	4170	0
468	20240417	120300	30954080	4170	4170	4170	4170	0
469	20240417	120200	30954080	4170	4170	4170	4170	20
470	20240417	120100	30870680	4170	4170	4170	4170	0
471	20240417	120000	30870680	4170	4170	4170	4170	0
472	20240417	115900	30870680	4170	4170	4170	4170	20
473	20240417	115800	30787280	4170	4170	4170	4170	0
474	20240417	115700	30787280	4170	4170	4170	4170	0
475	20240417	115600	30787280	4170	4170	4170	4170	20
476	20240417	115500	30703880	4170	4170	4170	4170	0
477	20240417	115400	30703880	4170	4170	4170	4170	0
478	20240417	115300	30703880	4170	4170	4170	4170	0
479	20240417	115200	30703880	4170	4170	4170	4170	20
480	20240417	115100	30620480	4170	4170	4170	4170	0
481	20240417	115000	30620480	4170	4170	4170	4170	0
482	20240417	114900	30620480	4170	4170	4170	4170	20
483	20240417	114800	30537080	4170	4170	4170	4170	0
484	20240417	114700	30537080	4170	4170	4170	4170	0
485	20240417	114600	30537080	4170	4170	4170	4170	20
486	20240417	114500	30453680	4170	4170	4170	4170	0
487	20240417	114400	30453680	4170	4170	4170	4170	0
488	20240417	114300	30453680	4170	4170	4170	4170	0
489	20240417	114200	30453680	4170	4170	4170	4170	20
490	20240417	114100	30370280	4170	4170	4170	4170	0
491	20240417	114000	30370280	4170	4170	4170	4170	845
492	20240417	113900	26846630	4160	4160	4160	4160	20
493	20240417	113800	26763430	4160	4160	4160	4160	0
494	20240417	113700	26763430	4160	4160	4160	4160	0
495	20240417	113600	26763430	4160	4160	4160	4160	20
496	20240417	113500	26680230	4160	4160	4160	4160	0
497	20240417	113400	26680230	4160	4160	4160	4160	0
498	20240417	113300	26680230	4160	4160	4160	4160	20
499	20240417	113200	26597030	4160	4160	4160	4160	0
500	20240417	113100	26597030	4160	4160	4160	4160	0
501	20240417	113000	26597030	4160	4160	4160	4160	0
502	20240417	112900	26597030	4160	4160	4160	4160	20
503	20240417	112800	26513830	4160	4160	4160	4160	0
504	20240417	112700	26513830	4160	4160	4160	4160	0
505	20240417	112600	26513830	4160	4160	4160	4160	20
506	20240417	112500	26430630	4160	4160	4160	4160	0
507	20240417	112400	26430630	4160	4160	4160	4160	0
508	20240417	112300	26430630	4160	4160	4160	4160	20
509	20240417	112200	26347430	4160	4160	4160	4160	0
510	20240417	112100	26347430	4160	4160	4160	4160	0
511	20240417	112000	26347430	4160	4160	4160	4160	0
512	20240417	111900	26347430	4160	4160	4160	4160	20
513	20240417	111800	26264230	4160	4160	4160	4160	0
514	20240417	111700	26264230	4160	4160	4160	4160	0
515	20240417	111600	26264230	4160	4160	4160	4160	20
516	20240417	111500	26181030	4160	4160	4160	4160	0
517	20240417	111400	26181030	4160	4160	4160	4160	0
518	20240417	111300	26181030	4160	4160	4160	4160	20
519	20240417	111200	26097830	4160	4160	4160	4160	0
520	20240417	111100	26097830	4160	4160	4160	4160	0
521	20240417	111000	26097830	4160	4160	4160	4160	20
522	20240417	110900	26014630	4160	4160	4160	4160	0
523	20240417	110800	26014630	4160	4160	4160	4160	0
524	20240417	110700	26014630	4160	4160	4160	4160	0
525	20240417	110600	26014630	4160	4160	4160	4160	20
526	20240417	110500	25931430	4160	4160	4160	4160	0
527	20240417	110400	25931430	4160	4160	4160	4160	0
528	20240417	110300	25931430	4160	4160	4160	4160	20
529	20240417	110200	25848230	4160	4160	4160	4160	0
530	20240417	110100	25848230	4160	4160	4160	4160	0
531	20240417	110000	25848230	4160	4160	4160	4160	20
532	20240417	105900	25765030	4160	4160	4160	4160	0
533	20240417	105800	25765030	4160	4160	4160	4160	0
534	20240417	105700	25765030	4160	4160	4160	4160	0
535	20240417	105600	25765030	4160	4160	4160	4160	20
536	20240417	105500	25681830	4160	4160	4160	4160	0
537	20240417	105400	25681830	4160	4160	4160	4160	0
538	20240417	105300	25681830	4160	4160	4160	4160	20
539	20240417	105200	25598630	4160	4160	4160	4160	0
540	20240417	105100	25598630	4160	4160	4160	4160	0
541	20240417	105000	25598630	4160	4160	4160	4160	20
542	20240417	104900	25515430	4160	4160	4160	4160	0
543	20240417	104800	25515430	4160	4160	4160	4160	0
544	20240417	104700	25515430	4160	4160	4160	4160	20
545	20240417	104600	25432230	4160	4160	4160	4160	0
546	20240417	104500	25432230	4160	4160	4160	4160	0
547	20240417	104400	25432230	4160	4160	4160	4160	0
548	20240417	104300	25432230	4160	4160	4160	4160	20
549	20240417	104200	25349030	4160	4160	4160	4160	0
550	20240417	104100	25349030	4160	4160	4160	4160	0
551	20240417	104000	25349030	4160	4160	4160	4160	20
552	20240417	103900	25265830	4160	4160	4160	4160	0
553	20240417	103800	25265830	4160	4160	4160	4160	0
554	20240417	103700	25265830	4160	4160	4160	4160	477
555	20240417	103600	23281510	4170	4170	4170	4170	0
556	20240417	103500	23281510	4170	4170	4170	4170	0
557	20240417	103400	23281510	4170	4170	4170	4170	2778
558	20240417	103300	11697250	4170	4170	4170	4170	20
559	20240417	103200	11613850	4170	4170	4170	4170	0
560	20240417	103100	11613850	4170	4170	4170	4170	0
561	20240417	103000	11613850	4170	4170	4170	4170	20
562	20240417	102900	11530450	4170	4170	4170	4170	0
563	20240417	102800	11530450	4170	4170	4170	4170	0
564	20240417	102700	11530450	4170	4170	4170	4170	20
565	20240417	102600	11447050	4170	4170	4170	4170	0
566	20240417	102500	11447050	4170	4170	4170	4170	0
567	20240417	102400	11447050	4170	4170	4170	4170	20
568	20240417	102300	11363650	4170	4170	4170	4170	0
569	20240417	102200	11363650	4170	4170	4170	4170	0
570	20240417	102100	11363650	4170	4170	4170	4170	0
571	20240417	102000	11363650	4170	4170	4170	4170	20
572	20240417	101900	11280250	4170	4170	4170	4170	0
573	20240417	101800	11280250	4170	4170	4170	4170	0
574	20240417	101700	11280250	4170	4170	4170	4170	20
575	20240417	101600	11196850	4170	4170	4170	4170	0
576	20240417	101500	11196850	4170	4170	4170	4170	0
577	20240417	101400	11196850	4170	4170	4170	4170	20
578	20240417	101300	11113450	4170	4170	4170	4170	0
579	20240417	101200	11113450	4170	4170	4170	4170	0
580	20240417	101100	11113450	4170	4170	4170	4170	0
581	20240417	101000	11113450	4170	4170	4170	4170	20
582	20240417	100900	11030050	4170	4170	4170	4170	0
583	20240417	100800	11030050	4170	4170	4170	4170	0
584	20240417	100700	11030050	4170	4170	4170	4170	20
585	20240417	100600	10946650	4170	4170	4170	4170	0
586	20240417	100500	10946650	4170	4170	4170	4170	0
587	20240417	100400	10946650	4170	4170	4170	4170	20
588	20240417	100300	10863250	4170	4170	4170	4170	0
589	20240417	100200	10863250	4170	4170	4170	4170	0
590	20240417	100100	10863250	4170	4170	4170	4170	20
591	20240417	100000	10779850	4170	4170	4170	4170	0
592	20240417	095900	10779850	4170	4170	4170	4170	0
593	20240417	095800	10779850	4170	4170	4170	4170	0
594	20240417	095700	10779850	4170	4170	4170	4170	20
595	20240417	095600	10696450	4170	4170	4170	4170	1
596	20240417	095500	10692280	4170	4170	4170	4170	312
597	20240417	095400	9391240	4170	4170	4170	4170	323
598	20240417	095300	8044330	4170	4170	4170	4170	0
599	20240417	095200	8044330	4170	4170	4170	4170	0
600	20240417	095100	8044330	4170	4170	4170	4170	20
601	20240417	095000	7960930	4175	4175	4175	4175	0
602	20240417	094900	7960930	4175	4175	4175	4175	0
603	20240417	094800	7960930	4175	4175	4175	4175	0
604	20240417	094700	7960930	4175	4175	4175	4175	0
605	20240417	094600	7960930	4175	4175	4175	4175	0
606	20240417	094500	7960930	4175	4175	4175	4175	0
607	20240417	094400	7960930	4175	4175	4175	4175	0
608	20240417	094300	7960930	4175	4175	4175	4175	0
609	20240417	094200	7960930	4175	4175	4175	4175	0
610	20240417	094100	7960930	4175	4175	4175	4175	0
611	20240417	094000	7960930	4175	4180	4180	4175	220
612	20240417	093900	7042405	4180	4180	4180	4180	0
613	20240417	093800	7042405	4180	4180	4180	4180	0
614	20240417	093700	7042405	4180	4180	4180	4180	0
615	20240417	093600	7042405	4180	4180	4180	4180	0
616	20240417	093500	7042405	4180	4180	4180	4180	0
617	20240417	093400	7042405	4180	4180	4180	4180	0
618	20240417	093300	7042405	4180	4180	4180	4180	0
619	20240417	093200	7042405	4180	4185	4185	4180	974
620	20240417	093100	2966690	4185	4185	4185	4185	0
621	20240417	093000	2966690	4185	4185	4185	4185	0
622	20240417	092900	2966690	4185	4185	4185	4185	0
623	20240417	092800	2966690	4185	4185	4185	4185	0
624	20240417	092700	2966690	4185	4185	4185	4185	0
625	20240417	092600	2966690	4185	4185	4185	4185	0
626	20240417	092500	2966690	4185	4185	4185	4185	0
627	20240417	092400	2966690	4185	4185	4185	4185	0
628	20240417	092300	2966690	4185	4185	4185	4185	0
629	20240417	092200	2966690	4185	4185	4185	4185	0
630	20240417	092100	2966690	4185	4185	4185	4185	684
631	20240417	092000	104150	4210	4210	4210	4210	0
632	20240417	091900	104150	4210	4210	4210	4210	0
633	20240417	091800	104150	4210	4210	4210	4210	0
634	20240417	091700	104150	4210	4210	4210	4210	0
635	20240417	091600	104150	4210	4210	4210	4210	0
636	20240417	091500	104150	4210	4210	4210	4210	0
637	20240417	091400	104150	4210	4210	4210	4210	0
638	20240417	091300	104150	4210	4210	4210	4210	0
639	20240417	091200	104150	4210	4210	4210	4210	0
640	20240417	091100	104150	4210	4210	4210	4210	0
641	20240417	091000	104150	4210	4210	4210	4210	0
642	20240417	090900	104150	4210	4210	4210	4210	0
643	20240417	090800	104150	4210	4210	4210	4210	0
644	20240417	090700	104150	4210	4210	4210	4210	0
645	20240417	090600	104150	4210	4210	4210	4210	5
646	20240417	090500	83100	4155	4155	4155	4155	0
647	20240417	090400	83100	4155	4155	4155	4155	0
648	20240417	090300	83100	4155	4155	4155	4155	0
649	20240417	090200	83100	4155	4155	4155	4155	0
650	20240417	090100	83100	4155	4155	4155	4155	0
651	20240417	090000	83100	4155	4155	4155	4155	20