KissMeData/086460/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194300	48120	6660	6660	6660	6660	1
3	20240416	194200	48120	6660	6660	6660	6660	0
4	20240416	194100	48120	6660	6660	6660	6660	0
5	20240416	194000	48120	6660	6660	6660	6660	0
6	20240416	193900	48120	6660	6660	6660	6660	0
7	20240416	193800	48120	6660	6660	6660	6660	0
8	20240416	193700	48120	6660	6660	6660	6660	0
9	20240416	193600	48120	6660	6660	6660	6660	0
10	20240416	193500	48120	6660	6660	6660	6660	0
11	20240416	193400	48120	6660	6660	6660	6660	0
12	20240416	193300	48120	6660	6660	6660	6660	0
13	20240416	193200	48120	6660	6660	6660	6660	0
14	20240416	193100	48120	6660	6660	6660	6660	0
15	20240416	193000	48120	6660	6660	6660	6660	0
16	20240416	192900	48120	6660	6660	6660	6660	0
17	20240416	192800	48120	6660	6660	6660	6660	0
18	20240416	192700	48120	6660	6660	6660	6660	0
19	20240416	192600	48120	6660	6660	6660	6660	0
20	20240416	192500	48120	6660	6660	6660	6660	0
21	20240416	192400	48120	6660	6660	6660	6660	0
22	20240416	192300	48120	6660	6660	6660	6660	0
23	20240416	192200	48120	6660	6660	6660	6660	0
24	20240416	192100	48120	6660	6660	6660	6660	0
25	20240416	192000	48120	6660	6660	6660	6660	0
26	20240416	191900	48120	6660	6660	6660	6660	0
27	20240416	191800	48120	6660	6660	6660	6660	0
28	20240416	191700	48120	6660	6660	6660	6660	0
29	20240416	191600	48120	6660	6660	6660	6660	0
30	20240416	191500	48120	6660	6660	6660	6660	0
31	20240416	191400	48120	6660	6660	6660	6660	0
32	20240416	191300	48120	6660	6660	6660	6660	1
33	20240416	191200	48120	6660	6660	6660	6660	0
34	20240416	191100	48120	6660	6660	6660	6660	0
35	20240416	191000	48120	6660	6660	6660	6660	0
36	20240416	190900	48120	6660	6660	6660	6660	0
37	20240416	190800	48120	6660	6660	6660	6660	0
38	20240416	190700	48120	6660	6660	6660	6660	0
39	20240416	190600	48120	6660	6660	6660	6660	0
40	20240416	190500	48120	6660	6660	6660	6660	0
41	20240416	190400	48120	6660	6660	6660	6660	0
42	20240416	190300	48120	6660	6660	6660	6660	0
43	20240416	190200	48120	6660	6660	6660	6660	0
44	20240416	190100	48120	6660	6660	6660	6660	0
45	20240416	190000	48120	6660	6660	6660	6660	0
46	20240416	185900	48120	6660	6660	6660	6660	0
47	20240416	185800	48120	6660	6660	6660	6660	0
48	20240416	185700	48120	6660	6660	6660	6660	0
49	20240416	185600	48120	6660	6660	6660	6660	0
50	20240416	185500	48120	6660	6660	6660	6660	0
51	20240416	185400	48120	6660	6660	6660	6660	0
52	20240416	185300	48120	6660	6660	6660	6660	0
53	20240416	185200	48120	6660	6660	6660	6660	0
54	20240416	185100	48120	6660	6660	6660	6660	0
55	20240416	185000	48120	6660	6660	6660	6660	0
56	20240416	184900	48120	6660	6660	6660	6660	0
57	20240416	184800	48120	6660	6660	6660	6660	0
58	20240416	184700	48120	6660	6660	6660	6660	0
59	20240416	184600	48120	6660	6660	6660	6660	0
60	20240416	184500	48120	6660	6660	6660	6660	0
61	20240416	184400	48120	6660	6660	6660	6660	0
62	20240416	184300	48120	6660	6660	6660	6660	1
63	20240416	184200	48120	6660	6660	6660	6660	0
64	20240416	184100	48120	6660	6660	6660	6660	0
65	20240416	184000	48120	6660	6660	6660	6660	0
66	20240416	183900	48120	6660	6660	6660	6660	0
67	20240416	183800	48120	6660	6660	6660	6660	0
68	20240416	183700	48120	6660	6660	6660	6660	0
69	20240416	183600	48120	6660	6660	6660	6660	0
70	20240416	183500	48120	6660	6660	6660	6660	0
71	20240416	183400	48120	6660	6660	6660	6660	0
72	20240416	183300	48120	6660	6660	6660	6660	0
73	20240416	183200	48120	6660	6660	6660	6660	0
74	20240416	183100	48120	6660	6660	6660	6660	0
75	20240416	183000	48120	6660	6660	6660	6660	0
76	20240416	182900	48120	6660	6660	6660	6660	0
77	20240416	182800	48120	6660	6660	6660	6660	0
78	20240416	182700	48120	6660	6660	6660	6660	0
79	20240416	182600	48120	6660	6660	6660	6660	0
80	20240416	182500	48120	6660	6660	6660	6660	0
81	20240416	182400	48120	6660	6660	6660	6660	0
82	20240416	182300	48120	6660	6660	6660	6660	0
83	20240416	182200	48120	6660	6660	6660	6660	0
84	20240416	182100	48120	6660	6660	6660	6660	0
85	20240416	182000	48120	6660	6660	6660	6660	0
86	20240416	181900	48120	6660	6660	6660	6660	0
87	20240416	181800	48120	6660	6660	6660	6660	0
88	20240416	181700	48120	6660	6660	6660	6660	0
89	20240416	181600	48120	6660	6660	6660	6660	0
90	20240416	181500	48120	6660	6660	6660	6660	0
91	20240416	181400	48120	6660	6660	6660	6660	0
92	20240416	181300	48120	6660	6660	6660	6660	1
93	20240416	181200	48120	6660	6660	6660	6660	0
94	20240416	181100	48120	6660	6660	6660	6660	0
95	20240416	181000	48120	6660	6660	6660	6660	0
96	20240416	180900	48120	6660	6660	6660	6660	0
97	20240416	180800	48120	6660	6660	6660	6660	0
98	20240416	180700	48120	6660	6660	6660	6660	0
99	20240416	180600	48120	6660	6660	6660	6660	0
100	20240416	180500	48120	6660	6660	6660	6660	0
101	20240416	180400	48120	6660	6660	6660	6660	0
102	20240416	180300	48120	6660	6660	6660	6660	0
103	20240416	180200	48120	6660	6660	6660	6660	0
104	20240416	180100	48120	6660	6660	6660	6660	0
105	20240416	180000	48120	6660	6660	6660	6660	0
106	20240416	175900	48120	6660	6660	6660	6660	0
107	20240416	175800	48120	6660	6660	6660	6660	0
108	20240416	175700	48120	6660	6660	6660	6660	0
109	20240416	175600	48120	6660	6660	6660	6660	0
110	20240416	175500	48120	6660	6660	6660	6660	0
111	20240416	175400	48120	6660	6660	6660	6660	0
112	20240416	175300	48120	6660	6660	6660	6660	0
113	20240416	175200	48120	6660	6660	6660	6660	0
114	20240416	175100	48120	6660	6660	6660	6660	0
115	20240416	175000	48120	6660	6660	6660	6660	0
116	20240416	174900	48120	6660	6660	6660	6660	0
117	20240416	174800	48120	6660	6660	6660	6660	0
118	20240416	174700	48120	6660	6660	6660	6660	0
119	20240416	174600	48120	6660	6660	6660	6660	0
120	20240416	174500	48120	6660	6660	6660	6660	0
121	20240416	174400	48120	6660	6660	6660	6660	0
122	20240416	174300	48120	6660	6660	6660	6660	1
123	20240416	174200	48120	6660	6660	6660	6660	0
124	20240416	174100	48120	6660	6660	6660	6660	0
125	20240416	174000	48120	6660	6660	6660	6660	0
126	20240416	173900	48120	6660	6660	6660	6660	0
127	20240416	173800	48120	6660	6660	6660	6660	0
128	20240416	173700	48120	6660	6660	6660	6660	0
129	20240416	173600	48120	6660	6660	6660	6660	0
130	20240416	173500	48120	6660	6660	6660	6660	0
131	20240416	173400	48120	6660	6660	6660	6660	0
132	20240416	173300	48120	6660	6660	6660	6660	0
133	20240416	173200	48120	6660	6660	6660	6660	0
134	20240416	173100	48120	6660	6660	6660	6660	0
135	20240416	173000	48120	6660	6660	6660	6660	0
136	20240416	172900	48120	6660	6660	6660	6660	0
137	20240416	172800	48120	6660	6660	6660	6660	0
138	20240416	172700	48120	6660	6660	6660	6660	0
139	20240416	172600	48120	6660	6660	6660	6660	0
140	20240416	172500	48120	6660	6660	6660	6660	0
141	20240416	172400	48120	6660	6660	6660	6660	0
142	20240416	172300	48120	6660	6660	6660	6660	0
143	20240416	172200	48120	6660	6660	6660	6660	0
144	20240416	172100	48120	6660	6660	6660	6660	0
145	20240416	172000	48120	6660	6660	6660	6660	0
146	20240416	171900	48120	6660	6660	6660	6660	0
147	20240416	171800	48120	6660	6660	6660	6660	0
148	20240416	171700	48120	6660	6660	6660	6660	0
149	20240416	171600	48120	6660	6660	6660	6660	0
150	20240416	171500	48120	6660	6660	6660	6660	0
151	20240416	171400	48120	6660	6660	6660	6660	0
152	20240416	171300	48120	6660	6660	6660	6660	1
153	20240416	171200	48120	6660	6660	6660	6660	0
154	20240416	171100	48120	6660	6660	6660	6660	0
155	20240416	171000	48120	6660	6660	6660	6660	0
156	20240416	170900	48120	6660	6660	6660	6660	0
157	20240416	170800	48120	6660	6660	6660	6660	0
158	20240416	170700	48120	6660	6660	6660	6660	0
159	20240416	170600	48120	6660	6660	6660	6660	0
160	20240416	170500	48120	6660	6660	6660	6660	0
161	20240416	170400	48120	6660	6660	6660	6660	0
162	20240416	170300	48120	6660	6660	6660	6660	0
163	20240416	170200	48120	6660	6660	6660	6660	0
164	20240416	170100	48120	6660	6660	6660	6660	0
165	20240416	170000	48120	6660	6660	6660	6660	0
166	20240416	165900	48120	6660	6660	6660	6660	0
167	20240416	165800	48120	6660	6660	6660	6660	0
168	20240416	165700	48120	6660	6660	6660	6660	0
169	20240416	165600	48120	6660	6660	6660	6660	0
170	20240416	165500	48120	6660	6660	6660	6660	0
171	20240416	165400	48120	6660	6660	6660	6660	0
172	20240416	165300	48120	6660	6660	6660	6660	0
173	20240416	165200	48120	6660	6660	6660	6660	0
174	20240416	165100	48120	6660	6660	6660	6660	0
175	20240416	165000	48120	6660	6660	6660	6660	0
176	20240416	164900	48120	6660	6660	6660	6660	0
177	20240416	164800	48120	6660	6660	6660	6660	0
178	20240416	164700	48120	6660	6660	6660	6660	0
179	20240416	164600	48120	6660	6660	6660	6660	0
180	20240416	164500	48120	6660	6660	6660	6660	0
181	20240416	164400	48120	6660	6660	6660	6660	0
182	20240416	164300	48120	6660	6660	6660	6660	1
183	20240416	164200	48120	6660	6660	6660	6660	0
184	20240416	164100	48120	6660	6660	6660	6660	0
185	20240416	164000	48120	6660	6660	6660	6660	0
186	20240416	163900	48120	6660	6660	6660	6660	0
187	20240416	163800	48120	6660	6660	6660	6660	0
188	20240416	163700	48120	6660	6660	6660	6660	0
189	20240416	163600	48120	6660	6660	6660	6660	0
190	20240416	163500	48120	6660	6660	6660	6660	0
191	20240416	163400	48120	6660	6660	6660	6660	0
192	20240416	163300	48120	6660	6660	6660	6660	0
193	20240416	163200	48120	6660	6660	6660	6660	0
194	20240416	163100	48120	6660	6660	6660	6660	0
195	20240416	163000	48120	6660	6660	6660	6660	0
196	20240416	162900	48120	6660	6660	6660	6660	0
197	20240416	162800	48120	6660	6660	6660	6660	0
198	20240416	162700	48120	6660	6660	6660	6660	0
199	20240416	162600	48120	6660	6660	6660	6660	0
200	20240416	162500	48120	6660	6660	6660	6660	0
201	20240416	162400	48120	6660	6660	6660	6660	0
202	20240416	162300	48120	6660	6660	6660	6660	0
203	20240416	162200	48120	6660	6660	6660	6660	0
204	20240416	162100	48120	6660	6660	6660	6660	0
205	20240416	162000	48120	6660	6660	6660	6660	0
206	20240416	161900	48120	6660	6660	6660	6660	0
207	20240416	161800	48120	6660	6660	6660	6660	0
208	20240416	161700	48120	6660	6660	6660	6660	0
209	20240416	161600	48120	6660	6660	6660	6660	0
210	20240416	161500	48120	6660	6660	6660	6660	0
211	20240416	161400	48120	6660	6660	6660	6660	0
212	20240416	161300	48120	6660	6660	6660	6660	1
213	20240416	161200	48120	6660	6660	6660	6660	0
214	20240416	161100	48120	6660	6660	6660	6660	0
215	20240416	161000	48120	6660	6660	6660	6660	0
216	20240416	160900	48120	6660	6660	6660	6660	0
217	20240416	160800	48120	6660	6660	6660	6660	0
218	20240416	160700	48120	6660	6660	6660	6660	0
219	20240416	160600	48120	6660	6660	6660	6660	0
220	20240416	160500	48120	6660	6660	6660	6660	0
221	20240416	160400	48120	6660	6660	6660	6660	0
222	20240416	160300	48120	6660	6660	6660	6660	0
223	20240416	160200	48120	6660	6660	6660	6660	0
224	20240416	160100	48120	6660	6660	6660	6660	0
225	20240416	160000	48120	6660	6660	6660	6660	0
226	20240416	155900	48120	6660	6660	6660	6660	0
227	20240416	155800	48120	6660	6660	6660	6660	0
228	20240416	155700	48120	6660	6660	6660	6660	0
229	20240416	155600	48120	6660	6660	6660	6660	0
230	20240416	155500	48120	6660	6660	6660	6660	0
231	20240416	155400	48120	6660	6660	6660	6660	0
232	20240416	155300	48120	6660	6660	6660	6660	0
233	20240416	155200	48120	6660	6660	6660	6660	0
234	20240416	155100	48120	6660	6660	6660	6660	0
235	20240416	155000	48120	6660	6660	6660	6660	0
236	20240416	154900	48120	6660	6660	6660	6660	0
237	20240416	154800	48120	6660	6660	6660	6660	0
238	20240416	154700	48120	6660	6660	6660	6660	0
239	20240416	154600	48120	6660	6660	6660	6660	0
240	20240416	154500	48120	6660	6660	6660	6660	0
241	20240416	154400	48120	6660	6660	6660	6660	0
242	20240416	154300	48120	6660	6660	6660	6660	1
243	20240416	154200	48120	6660	6660	6660	6660	0
244	20240416	154100	48120	6660	6660	6660	6660	0
245	20240416	154000	48120	6660	6660	6660	6660	0
246	20240416	153900	48120	6660	6660	6660	6660	0
247	20240416	153800	48120	6660	6660	6660	6660	0
248	20240416	153700	48120	6660	6660	6660	6660	0
249	20240416	153600	48120	6660	6660	6660	6660	0
250	20240416	153500	48120	6660	6660	6660	6660	0
251	20240416	153400	48120	6660	6660	6660	6660	0
252	20240416	153300	48120	6660	6660	6660	6660	0
253	20240416	153200	48120	6660	6660	6660	6660	0
254	20240416	153100	48120	6660	6660	6660	6660	0
255	20240416	153000	48120	6660	6660	6660	6660	0
256	20240416	152900	48120	6660	6660	6660	6660	0
257	20240416	152800	48120	6660	6660	6660	6660	0
258	20240416	152700	48120	6660	6660	6660	6660	0
259	20240416	152600	48120	6660	6660	6660	6660	0
260	20240416	152500	48120	6660	6660	6660	6660	0
261	20240416	152400	48120	6660	6660	6660	6660	0
262	20240416	152300	48120	6660	6660	6660	6660	0
263	20240416	152200	48120	6660	6660	6660	6660	0
264	20240416	152100	48120	6660	6660	6660	6660	0
265	20240416	152000	48120	6660	6660	6660	6660	0
266	20240416	151900	48120	6660	6660	6660	6660	0
267	20240416	151800	48120	6660	6660	6660	6660	0
268	20240416	151700	48120	6660	6660	6660	6660	0
269	20240416	151600	48120	6660	6660	6660	6660	0
270	20240416	151500	48120	6660	6660	6660	6660	0
271	20240416	151400	48120	6660	6660	6660	6660	0
272	20240416	151300	48120	6660	6660	6660	6660	0
273	20240416	151200	48120	6660	6660	6660	6660	0
274	20240416	151100	48120	6660	6660	6660	6660	0
275	20240416	151000	48120	6660	6660	6660	6660	0
276	20240416	150900	48120	6660	6660	6660	6660	0
277	20240416	150800	48120	6660	6660	6660	6660	0
278	20240416	150700	48120	6660	6660	6660	6660	0
279	20240416	150600	48120	6660	6660	6660	6660	0
280	20240416	150500	48120	6660	6660	6660	6660	0
281	20240416	150400	48120	6660	6660	6660	6660	0
282	20240416	150300	48120	6660	6660	6660	6660	0
283	20240416	150200	48120	6660	6660	6660	6660	0
284	20240416	150100	48120	6660	6660	6660	6660	0
285	20240416	150000	48120	6660	6660	6660	6660	0
286	20240416	145900	48120	6660	6660	6660	6660	0
287	20240416	145800	48120	6660	6660	6660	6660	0
288	20240416	145700	48120	6660	6660	6660	6660	0
289	20240416	145600	48120	6660	6660	6660	6660	1
290	20240416	145500	41460	4970	4970	4970	4970	0
291	20240416	145400	41460	4970	4970	4970	4970	0
292	20240416	145300	41460	4970	4970	4970	4970	0
293	20240416	145200	41460	4970	4970	4970	4970	0
294	20240416	145100	41460	4970	4970	4970	4970	0
295	20240416	145000	41460	4970	4970	4970	4970	0
296	20240416	144900	41460	4970	4970	4970	4970	0
297	20240416	144800	41460	4970	4970	4970	4970	0
298	20240416	144700	41460	4970	4970	4970	4970	0
299	20240416	144600	41460	4970	4970	4970	4970	0
300	20240416	144500	41460	4970	4970	4970	4970	0
301	20240416	144400	41460	4970	4970	4970	4970	0
302	20240416	144300	41460	4970	4970	4970	4970	0
303	20240416	144200	41460	4970	4970	4970	4970	0
304	20240416	144100	41460	4970	4970	4970	4970	0
305	20240416	144000	41460	4970	4970	4970	4970	0
306	20240416	143900	41460	4970	4970	4970	4970	0
307	20240416	143800	41460	4970	4970	4970	4970	0
308	20240416	143700	41460	4970	4970	4970	4970	0
309	20240416	143600	41460	4970	4970	4970	4970	0
310	20240416	143500	41460	4970	4970	4970	4970	0
311	20240416	143400	41460	4970	4970	4970	4970	0
312	20240416	143300	41460	4970	4970	4970	4970	0
313	20240416	143200	41460	4970	4970	4970	4970	0
314	20240416	143100	41460	4970	4970	4970	4970	0
315	20240416	143000	41460	4970	4970	4970	4970	0
316	20240416	142900	41460	4970	4970	4970	4970	0
317	20240416	142800	41460	4970	4970	4970	4970	0
318	20240416	142700	41460	4970	4970	4970	4970	0
319	20240416	142600	41460	4970	4970	4970	4970	0
320	20240416	142500	41460	4970	4970	4970	4970	0
321	20240416	142400	41460	4970	4970	4970	4970	0
322	20240416	142300	41460	4970	4970	4970	4970	0
323	20240416	142200	41460	4970	4970	4970	4970	0
324	20240416	142100	41460	4970	4970	4970	4970	0
325	20240416	142000	41460	4970	4970	4970	4970	0
326	20240416	141900	41460	4970	4970	4970	4970	0
327	20240416	141800	41460	4970	4970	4970	4970	0
328	20240416	141700	41460	4970	4970	4970	4970	0
329	20240416	141600	41460	4970	4970	4970	4970	0
330	20240416	141500	41460	4970	4970	4970	4970	0
331	20240416	141400	41460	4970	4970	4970	4970	0
332	20240416	141300	41460	4970	4970	4970	4970	0
333	20240416	141200	41460	4970	4970	4970	4970	0
334	20240416	141100	41460	4970	4970	4970	4970	0
335	20240416	141000	41460	4970	4970	4970	4970	0
336	20240416	140900	41460	4970	4970	4970	4970	0
337	20240416	140800	41460	4970	4970	4970	4970	0
338	20240416	140700	41460	4970	4970	4970	4970	0
339	20240416	140600	41460	4970	4970	4970	4970	0
340	20240416	140500	41460	4970	4970	4970	4970	0
341	20240416	140400	41460	4970	4970	4970	4970	0
342	20240416	140300	41460	4970	4970	4970	4970	0
343	20240416	140200	41460	4970	4970	4970	4970	0
344	20240416	140100	41460	4970	4970	4970	4970	0
345	20240416	140000	41460	4970	4970	4970	4970	0
346	20240416	135900	41460	4970	4970	4970	4970	0
347	20240416	135800	41460	4970	4970	4970	4970	0
348	20240416	135700	41460	4970	4970	4970	4970	0
349	20240416	135600	41460	4970	4970	4970	4970	0
350	20240416	135500	41460	4970	4970	4970	4970	0
351	20240416	135400	41460	4970	4970	4970	4970	0
352	20240416	135300	41460	4970	4970	4970	4970	0
353	20240416	135200	41460	4970	4970	4970	4970	0
354	20240416	135100	41460	4970	4970	4970	4970	0
355	20240416	135000	41460	4970	4970	4970	4970	0
356	20240416	134900	41460	4970	4970	4970	4970	0
357	20240416	134800	41460	4970	4970	4970	4970	0
358	20240416	134700	41460	4970	4970	4970	4970	0
359	20240416	134600	41460	4970	4970	4970	4970	0
360	20240416	134500	41460	4970	4970	4970	4970	0
361	20240416	134400	41460	4970	4970	4970	4970	0
362	20240416	134300	41460	4970	4970	4970	4970	0
363	20240416	134200	41460	4970	4970	4970	4970	0
364	20240416	134100	41460	4970	4970	4970	4970	0
365	20240416	134000	41460	4970	4970	4970	4970	0
366	20240416	133900	41460	4970	4970	4970	4970	0
367	20240416	133800	41460	4970	4970	4970	4970	0
368	20240416	133700	41460	4970	4970	4970	4970	0
369	20240416	133600	41460	4970	4970	4970	4970	0
370	20240416	133500	41460	4970	4970	4970	4970	0
371	20240416	133400	41460	4970	4970	4970	4970	0
372	20240416	133300	41460	4970	4970	4970	4970	0
373	20240416	133200	41460	4970	4970	4970	4970	0
374	20240416	133100	41460	4970	4970	4970	4970	0
375	20240416	133000	41460	4970	4970	4970	4970	0
376	20240416	132900	41460	4970	4970	4970	4970	0
377	20240416	132800	41460	4970	4970	4970	4970	0
378	20240416	132700	41460	4970	4970	4970	4970	0
379	20240416	132600	41460	4970	4970	4970	4970	0
380	20240416	132500	41460	4970	4970	4970	4970	0
381	20240416	132400	41460	4970	4970	4970	4970	0
382	20240416	132300	41460	4970	4970	4970	4970	0
383	20240416	132200	41460	4970	4970	4970	4970	0
384	20240416	132100	41460	4970	4970	4970	4970	0
385	20240416	132000	41460	4970	4970	4970	4970	0
386	20240416	131900	41460	4970	4970	4970	4970	0
387	20240416	131800	41460	4970	4970	4970	4970	0
388	20240416	131700	41460	4970	4970	4970	4970	0
389	20240416	131600	41460	4970	4970	4970	4970	0
390	20240416	131500	41460	4970	4970	4970	4970	0
391	20240416	131400	41460	4970	4970	4970	4970	0
392	20240416	131300	41460	4970	4970	4970	4970	0
393	20240416	131200	41460	4970	4970	4970	4970	0
394	20240416	131100	41460	4970	4970	4970	4970	0
395	20240416	131000	41460	4970	4970	4970	4970	0
396	20240416	130900	41460	4970	4970	4970	4970	0
397	20240416	130800	41460	4970	4970	4970	4970	0
398	20240416	130700	41460	4970	4970	4970	4970	0
399	20240416	130600	41460	4970	4970	4970	4970	0
400	20240416	130500	41460	4970	4970	4970	4970	0
401	20240416	130400	41460	4970	4970	4970	4970	0
402	20240416	130300	41460	4970	4970	4970	4970	0
403	20240416	130200	41460	4970	4970	4970	4970	0
404	20240416	130100	41460	4970	4970	4970	4970	0
405	20240416	130000	41460	4970	4970	4970	4970	0
406	20240416	125900	41460	4970	4970	4970	4970	0
407	20240416	125800	41460	4970	4970	4970	4970	0
408	20240416	125700	41460	4970	4970	4970	4970	0
409	20240416	125600	41460	4970	4970	4970	4970	0
410	20240416	125500	41460	4970	4970	4970	4970	0
411	20240416	125400	41460	4970	4970	4970	4970	0
412	20240416	125300	41460	4970	4970	4970	4970	0
413	20240416	125200	41460	4970	4970	4970	4970	0
414	20240416	125100	41460	4970	4970	4970	4970	0
415	20240416	125000	41460	4970	4970	4970	4970	0
416	20240416	124900	41460	4970	4970	4970	4970	0
417	20240416	124800	41460	4970	4970	4970	4970	0
418	20240416	124700	41460	4970	4970	4970	4970	0
419	20240416	124600	41460	4970	4970	4970	4970	0
420	20240416	124500	41460	4970	4970	4970	4970	0
421	20240416	124400	41460	4970	4970	4970	4970	0
422	20240416	124300	41460	4970	4970	4970	4970	0
423	20240416	124200	41460	4970	4970	4970	4970	0
424	20240416	124100	41460	4970	4970	4970	4970	0
425	20240416	124000	41460	4970	4970	4970	4970	0
426	20240416	123900	41460	4970	4970	4970	4970	0
427	20240416	123800	41460	4970	4970	4970	4970	0
428	20240416	123700	41460	4970	4970	4970	4970	0
429	20240416	123600	41460	4970	4970	4970	4970	0
430	20240416	123500	41460	4970	4970	4970	4970	0
431	20240416	123400	41460	4970	4970	4970	4970	0
432	20240416	123300	41460	4970	4970	4970	4970	0
433	20240416	123200	41460	4970	4970	4970	4970	0
434	20240416	123100	41460	4970	4970	4970	4970	0
435	20240416	123000	41460	4970	4970	4970	4970	0
436	20240416	122900	41460	4970	4970	4970	4970	0
437	20240416	122800	41460	4970	4970	4970	4970	0
438	20240416	122700	41460	4970	4970	4970	4970	0
439	20240416	122600	41460	4970	4970	4970	4970	0
440	20240416	122500	41460	4970	4970	4970	4970	0
441	20240416	122400	41460	4970	4970	4970	4970	0
442	20240416	122300	41460	4970	4970	4970	4970	0
443	20240416	122200	41460	4970	4970	4970	4970	0
444	20240416	122100	41460	4970	4970	4970	4970	0
445	20240416	122000	41460	4970	4970	4970	4970	0
446	20240416	121900	41460	4970	4970	4970	4970	0
447	20240416	121800	41460	4970	4970	4970	4970	0
448	20240416	121700	41460	4970	4970	4970	4970	0
449	20240416	121600	41460	4970	4970	4970	4970	0
450	20240416	121500	41460	4970	4970	4970	4970	0
451	20240416	121400	41460	4970	4970	4970	4970	0
452	20240416	121300	41460	4970	4970	4970	4970	0
453	20240416	121200	41460	4970	4970	4970	4970	0
454	20240416	121100	41460	4970	4970	4970	4970	0
455	20240416	121000	41460	4970	4970	4970	4970	0
456	20240416	120900	41460	4970	4970	4970	4970	0
457	20240416	120800	41460	4970	4970	4970	4970	0
458	20240416	120700	41460	4970	4970	4970	4970	0
459	20240416	120600	41460	4970	4970	4970	4970	0
460	20240416	120500	41460	4970	4970	4970	4970	0
461	20240416	120400	41460	4970	4970	4970	4970	0
462	20240416	120300	41460	4970	4970	4970	4970	0
463	20240416	120200	41460	4970	4970	4970	4970	0
464	20240416	120100	41460	4970	4970	4970	4970	0
465	20240416	120000	41460	4970	4970	4970	4970	0
466	20240416	115900	41460	4970	4970	4970	4970	0
467	20240416	115800	41460	4970	4970	4970	4970	0
468	20240416	115700	41460	4970	4970	4970	4970	0
469	20240416	115600	41460	4970	4970	4970	4970	0
470	20240416	115500	41460	4970	4970	4970	4970	0
471	20240416	115400	41460	4970	4970	4970	4970	0
472	20240416	115300	41460	4970	4970	4970	4970	0
473	20240416	115200	41460	4970	4970	4970	4970	0
474	20240416	115100	41460	4970	4970	4970	4970	0
475	20240416	115000	41460	4970	4970	4970	4970	0
476	20240416	114900	41460	4970	4970	4970	4970	0
477	20240416	114800	41460	4970	4970	4970	4970	0
478	20240416	114700	41460	4970	4970	4970	4970	0
479	20240416	114600	41460	4970	4970	4970	4970	0
480	20240416	114500	41460	4970	4970	4970	4970	0
481	20240416	114400	41460	4970	4970	4970	4970	0
482	20240416	114300	41460	4970	4970	4970	4970	0
483	20240416	114200	41460	4970	4970	4970	4970	0
484	20240416	114100	41460	4970	4970	4970	4970	0
485	20240416	114000	41460	4970	4970	4970	4970	0
486	20240416	113900	41460	4970	4970	4970	4970	0
487	20240416	113800	41460	4970	4970	4970	4970	0
488	20240416	113700	41460	4970	4970	4970	4970	0
489	20240416	113600	41460	4970	4970	4970	4970	0
490	20240416	113500	41460	4970	4970	4970	4970	0
491	20240416	113400	41460	4970	4970	4970	4970	0
492	20240416	113300	41460	4970	4970	4970	4970	0
493	20240416	113200	41460	4970	4970	4970	4970	0
494	20240416	113100	41460	4970	4970	4970	4970	0
495	20240416	113000	41460	4970	4970	4970	4970	0
496	20240416	112900	41460	4970	4970	4970	4970	0
497	20240416	112800	41460	4970	4970	4970	4970	0
498	20240416	112700	41460	4970	4970	4970	4970	0
499	20240416	112600	41460	4970	4970	4970	4970	0
500	20240416	112500	41460	4970	4970	4970	4970	0
501	20240416	112400	41460	4970	4970	4970	4970	0
502	20240416	112300	41460	4970	4970	4970	4970	0
503	20240416	112200	41460	4970	4970	4970	4970	0
504	20240416	112100	41460	4970	4970	4970	4970	0
505	20240416	112000	41460	4970	4970	4970	4970	0
506	20240416	111900	41460	4970	4970	4970	4970	0
507	20240416	111800	41460	4970	4970	4970	4970	0
508	20240416	111700	41460	4970	4970	4970	4970	0
509	20240416	111600	41460	4970	4970	4970	4970	0
510	20240416	111500	41460	4970	4970	4970	4970	0
511	20240416	111400	41460	4970	4970	4970	4970	0
512	20240416	111300	41460	4970	4970	4970	4970	0
513	20240416	111200	41460	4970	4970	4970	4970	0
514	20240416	111100	41460	4970	4970	4970	4970	0
515	20240416	111000	41460	4970	4970	4970	4970	0
516	20240416	110900	41460	4970	4970	4970	4970	0
517	20240416	110800	41460	4970	4970	4970	4970	0
518	20240416	110700	41460	4970	4970	4970	4970	0
519	20240416	110600	41460	4970	4970	4970	4970	0
520	20240416	110500	41460	4970	4970	4970	4970	0
521	20240416	110400	41460	4970	4970	4970	4970	0
522	20240416	110300	41460	4970	4970	4970	4970	0
523	20240416	110200	41460	4970	4970	4970	4970	0
524	20240416	110100	41460	4970	4970	4970	4970	0
525	20240416	110000	41460	4970	4970	4970	4970	0
526	20240416	105900	41460	4970	4970	4970	4970	0
527	20240416	105800	41460	4970	4970	4970	4970	0
528	20240416	105700	41460	4970	4970	4970	4970	0
529	20240416	105600	41460	4970	4970	4970	4970	0
530	20240416	105500	41460	4970	4970	4970	4970	0
531	20240416	105400	41460	4970	4970	4970	4970	0
532	20240416	105300	41460	4970	4970	4970	4970	0
533	20240416	105200	41460	4970	4970	4970	4970	0
534	20240416	105100	41460	4970	4970	4970	4970	0
535	20240416	105000	41460	4970	4970	4970	4970	0
536	20240416	104900	41460	4970	4970	4970	4970	0
537	20240416	104800	41460	4970	4970	4970	4970	0
538	20240416	104700	41460	4970	4970	4970	4970	0
539	20240416	104600	41460	4970	4970	4970	4970	0
540	20240416	104500	41460	4970	4970	4970	4970	0
541	20240416	104400	41460	4970	4970	4970	4970	0
542	20240416	104300	41460	4970	4970	4970	4970	0
543	20240416	104200	41460	4970	4970	4970	4970	0
544	20240416	104100	41460	4970	4970	4970	4970	0
545	20240416	104000	41460	4970	4970	4970	4970	0
546	20240416	103900	41460	4970	4970	4970	4970	0
547	20240416	103800	41460	4970	4970	4970	4970	0
548	20240416	103700	41460	4970	4970	4970	4970	0
549	20240416	103600	41460	4970	4970	4970	4970	0
550	20240416	103500	41460	4970	4970	4970	4970	0
551	20240416	103400	41460	4970	4970	4970	4970	0
552	20240416	103300	41460	4970	4970	4970	4970	0
553	20240416	103200	41460	4970	4970	4970	4970	0
554	20240416	103100	41460	4970	4970	4970	4970	0
555	20240416	103000	41460	4970	4970	4970	4970	0
556	20240416	102900	41460	4970	4970	4970	4970	0
557	20240416	102800	41460	4970	4970	4970	4970	0
558	20240416	102700	41460	4970	4970	4970	4970	0
559	20240416	102600	41460	4970	4970	4970	4970	0
560	20240416	102500	41460	4970	4970	4970	4970	0
561	20240416	102400	41460	4970	4970	4970	4970	0
562	20240416	102300	41460	4970	4970	4970	4970	0
563	20240416	102200	41460	4970	4970	4970	4970	0
564	20240416	102100	41460	4970	4970	4970	4970	0
565	20240416	102000	41460	4970	4970	4970	4970	5
566	20240416	101900	16610	4970	4970	4970	4970	0
567	20240416	101800	16610	4970	4970	4970	4970	0
568	20240416	101700	16610	4970	4970	4970	4970	0
569	20240416	101600	16610	4970	4970	4970	4970	0
570	20240416	101500	16610	4970	4970	4970	4970	0
571	20240416	101400	16610	4970	4970	4970	4970	0
572	20240416	101300	16610	4970	4970	4970	4970	0
573	20240416	101200	16610	4970	4970	4970	4970	0
574	20240416	101100	16610	4970	4970	4970	4970	0
575	20240416	101000	16610	4970	4970	4970	4970	0
576	20240416	100900	16610	4970	4970	4970	4970	0
577	20240416	100800	16610	4970	4970	4970	4970	0
578	20240416	100700	16610	4970	4970	4970	4970	0
579	20240416	100600	16610	4970	4970	4970	4970	0
580	20240416	100500	16610	4970	4970	4970	4970	0
581	20240416	100400	16610	4970	4970	4970	4970	0
582	20240416	100300	16610	4970	4970	4970	4970	0
583	20240416	100200	16610	4970	4970	4970	4970	0
584	20240416	100100	16610	4970	4970	4970	4970	1
585	20240416	100000	11640	6670	6670	6670	6670	0
586	20240416	095900	11640	6670	6670	6670	6670	0
587	20240416	095800	11640	6670	6670	6670	6670	0
588	20240416	095700	11640	6670	6670	6670	6670	0
589	20240416	095600	11640	6670	6670	6670	6670	0
590	20240416	095500	11640	6670	6670	6670	6670	0
591	20240416	095400	11640	6670	6670	6670	6670	0
592	20240416	095300	11640	6670	6670	6670	6670	0
593	20240416	095200	11640	6670	6670	6670	6670	0
594	20240416	095100	11640	6670	6670	6670	6670	0
595	20240416	095000	11640	6670	6670	6670	6670	0
596	20240416	094900	11640	6670	6670	6670	6670	0
597	20240416	094800	11640	6670	6670	6670	6670	0
598	20240416	094700	11640	6670	6670	6670	6670	0
599	20240416	094600	11640	6670	6670	6670	6670	0
600	20240416	094500	11640	6670	6670	6670	6670	0
601	20240416	094400	11640	6670	6670	6670	6670	0
602	20240416	094300	11640	6670	6670	6670	6670	0
603	20240416	094200	11640	6670	6670	6670	6670	0
604	20240416	094100	11640	6670	6670	6670	6670	0
605	20240416	094000	11640	6670	6670	6670	6670	0
606	20240416	093900	11640	6670	6670	6670	6670	0
607	20240416	093800	11640	6670	6670	6670	6670	0
608	20240416	093700	11640	6670	6670	6670	6670	0
609	20240416	093600	11640	6670	6670	6670	6670	0
610	20240416	093500	11640	6670	6670	6670	6670	0
611	20240416	093400	11640	6670	6670	6670	6670	0
612	20240416	093300	11640	6670	6670	6670	6670	0
613	20240416	093200	11640	6670	6670	6670	6670	0
614	20240416	093100	11640	6670	6670	6670	6670	0
615	20240416	093000	11640	6670	6670	6670	6670	0
616	20240416	092900	11640	6670	6670	6670	6670	0
617	20240416	092800	11640	6670	6670	6670	6670	0
618	20240416	092700	11640	6670	6670	6670	6670	0
619	20240416	092600	11640	6670	6670	6670	6670	0
620	20240416	092500	11640	6670	6670	6670	6670	0
621	20240416	092400	11640	6670	6670	6670	6670	0
622	20240416	092300	11640	6670	6670	6670	6670	0
623	20240416	092200	11640	6670	6670	6670	6670	0
624	20240416	092100	11640	6670	6670	6670	6670	0
625	20240416	092000	11640	6670	6670	6670	6670	0
626	20240416	091900	11640	6670	6670	6670	6670	0
627	20240416	091800	11640	6670	6670	6670	6670	1
628	20240416	091700	4970	4970	4970	4970	4970	0
629	20240416	091600	4970	4970	4970	4970	4970	0
630	20240416	091500	4970	4970	4970	4970	4970	0
631	20240416	091400	4970	4970	4970	4970	4970	0
632	20240416	091300	4970	4970	4970	4970	4970	0
633	20240416	091200	4970	4970	4970	4970	4970	0
634	20240416	091100	4970	4970	4970	4970	4970	0
635	20240416	091000	4970	4970	4970	4970	4970	0
636	20240416	090900	4970	4970	4970	4970	4970	0
637	20240416	090800	4970	4970	4970	4970	4970	0
638	20240416	090700	4970	4970	4970	4970	4970	0
639	20240416	090600	4970	4970	4970	4970	4970	0
640	20240416	090500	4970	4970	4970	4970	4970	0
641	20240416	090400	4970	4970	4970	4970	4970	0
642	20240416	090300	4970	4970	4970	4970	4970	0
643	20240416	090200	4970	4970	4970	4970	4970	0
644	20240416	090100	4970	4970	4970	4970	4970	0
645	20240416	090000	4970	4970	4970	4970	4970	1