KissMeData/318660/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204300	32295	1899	1899	1899	1899	1
3	20240417	204200	32295	1899	1899	1899	1899	0
4	20240417	204100	32295	1899	1899	1899	1899	0
5	20240417	204000	32295	1899	1899	1899	1899	0
6	20240417	203900	32295	1899	1899	1899	1899	0
7	20240417	203800	32295	1899	1899	1899	1899	0
8	20240417	203700	32295	1899	1899	1899	1899	0
9	20240417	203600	32295	1899	1899	1899	1899	0
10	20240417	203500	32295	1899	1899	1899	1899	0
11	20240417	203400	32295	1899	1899	1899	1899	0
12	20240417	203300	32295	1899	1899	1899	1899	0
13	20240417	203200	32295	1899	1899	1899	1899	0
14	20240417	203100	32295	1899	1899	1899	1899	0
15	20240417	203000	32295	1899	1899	1899	1899	0
16	20240417	202900	32295	1899	1899	1899	1899	0
17	20240417	202800	32295	1899	1899	1899	1899	0
18	20240417	202700	32295	1899	1899	1899	1899	0
19	20240417	202600	32295	1899	1899	1899	1899	0
20	20240417	202500	32295	1899	1899	1899	1899	0
21	20240417	202400	32295	1899	1899	1899	1899	0
22	20240417	202300	32295	1899	1899	1899	1899	0
23	20240417	202200	32295	1899	1899	1899	1899	0
24	20240417	202100	32295	1899	1899	1899	1899	0
25	20240417	202000	32295	1899	1899	1899	1899	0
26	20240417	201900	32295	1899	1899	1899	1899	0
27	20240417	201800	32295	1899	1899	1899	1899	0
28	20240417	201700	32295	1899	1899	1899	1899	0
29	20240417	201600	32295	1899	1899	1899	1899	0
30	20240417	201500	32295	1899	1899	1899	1899	0
31	20240417	201400	32295	1899	1899	1899	1899	0
32	20240417	201300	32295	1899	1899	1899	1899	1
33	20240417	201200	32295	1899	1899	1899	1899	0
34	20240417	201100	32295	1899	1899	1899	1899	0
35	20240417	201000	32295	1899	1899	1899	1899	0
36	20240417	200900	32295	1899	1899	1899	1899	0
37	20240417	200800	32295	1899	1899	1899	1899	0
38	20240417	200700	32295	1899	1899	1899	1899	0
39	20240417	200600	32295	1899	1899	1899	1899	0
40	20240417	200500	32295	1899	1899	1899	1899	0
41	20240417	200400	32295	1899	1899	1899	1899	0
42	20240417	200300	32295	1899	1899	1899	1899	0
43	20240417	200200	32295	1899	1899	1899	1899	0
44	20240417	200100	32295	1899	1899	1899	1899	0
45	20240417	200000	32295	1899	1899	1899	1899	0
46	20240417	195900	32295	1899	1899	1899	1899	0
47	20240417	195800	32295	1899	1899	1899	1899	0
48	20240417	195700	32295	1899	1899	1899	1899	0
49	20240417	195600	32295	1899	1899	1899	1899	0
50	20240417	195500	32295	1899	1899	1899	1899	0
51	20240417	195400	32295	1899	1899	1899	1899	0
52	20240417	195300	32295	1899	1899	1899	1899	0
53	20240417	195200	32295	1899	1899	1899	1899	0
54	20240417	195100	32295	1899	1899	1899	1899	0
55	20240417	195000	32295	1899	1899	1899	1899	0
56	20240417	194900	32295	1899	1899	1899	1899	0
57	20240417	194800	32295	1899	1899	1899	1899	0
58	20240417	194700	32295	1899	1899	1899	1899	0
59	20240417	194600	32295	1899	1899	1899	1899	0
60	20240417	194500	32295	1899	1899	1899	1899	0
61	20240417	194400	32295	1899	1899	1899	1899	0
62	20240417	194300	32295	1899	1899	1899	1899	1
63	20240417	194200	32295	1899	1899	1899	1899	0
64	20240417	194100	32295	1899	1899	1899	1899	0
65	20240417	194000	32295	1899	1899	1899	1899	0
66	20240417	193900	32295	1899	1899	1899	1899	0
67	20240417	193800	32295	1899	1899	1899	1899	0
68	20240417	193700	32295	1899	1899	1899	1899	0
69	20240417	193600	32295	1899	1899	1899	1899	0
70	20240417	193500	32295	1899	1899	1899	1899	0
71	20240417	193400	32295	1899	1899	1899	1899	0
72	20240417	193300	32295	1899	1899	1899	1899	0
73	20240417	193200	32295	1899	1899	1899	1899	0
74	20240417	193100	32295	1899	1899	1899	1899	0
75	20240417	193000	32295	1899	1899	1899	1899	0
76	20240417	192900	32295	1899	1899	1899	1899	0
77	20240417	192800	32295	1899	1899	1899	1899	0
78	20240417	192700	32295	1899	1899	1899	1899	0
79	20240417	192600	32295	1899	1899	1899	1899	0
80	20240417	192500	32295	1899	1899	1899	1899	0
81	20240417	192400	32295	1899	1899	1899	1899	0
82	20240417	192300	32295	1899	1899	1899	1899	0
83	20240417	192200	32295	1899	1899	1899	1899	0
84	20240417	192100	32295	1899	1899	1899	1899	0
85	20240417	192000	32295	1899	1899	1899	1899	0
86	20240417	191900	32295	1899	1899	1899	1899	0
87	20240417	191800	32295	1899	1899	1899	1899	0
88	20240417	191700	32295	1899	1899	1899	1899	0
89	20240417	191600	32295	1899	1899	1899	1899	0
90	20240417	191500	32295	1899	1899	1899	1899	0
91	20240417	191400	32295	1899	1899	1899	1899	0
92	20240417	191300	32295	1899	1899	1899	1899	1
93	20240417	191200	32295	1899	1899	1899	1899	0
94	20240417	191100	32295	1899	1899	1899	1899	0
95	20240417	191000	32295	1899	1899	1899	1899	0
96	20240417	190900	32295	1899	1899	1899	1899	0
97	20240417	190800	32295	1899	1899	1899	1899	0
98	20240417	190700	32295	1899	1899	1899	1899	0
99	20240417	190600	32295	1899	1899	1899	1899	0
100	20240417	190500	32295	1899	1899	1899	1899	0
101	20240417	190400	32295	1899	1899	1899	1899	0
102	20240417	190300	32295	1899	1899	1899	1899	0
103	20240417	190200	32295	1899	1899	1899	1899	0
104	20240417	190100	32295	1899	1899	1899	1899	0
105	20240417	190000	32295	1899	1899	1899	1899	0
106	20240417	185900	32295	1899	1899	1899	1899	0
107	20240417	185800	32295	1899	1899	1899	1899	0
108	20240417	185700	32295	1899	1899	1899	1899	0
109	20240417	185600	32295	1899	1899	1899	1899	0
110	20240417	185500	32295	1899	1899	1899	1899	0
111	20240417	185400	32295	1899	1899	1899	1899	0
112	20240417	185300	32295	1899	1899	1899	1899	0
113	20240417	185200	32295	1899	1899	1899	1899	0
114	20240417	185100	32295	1899	1899	1899	1899	0
115	20240417	185000	32295	1899	1899	1899	1899	0
116	20240417	184900	32295	1899	1899	1899	1899	0
117	20240417	184800	32295	1899	1899	1899	1899	0
118	20240417	184700	32295	1899	1899	1899	1899	0
119	20240417	184600	32295	1899	1899	1899	1899	0
120	20240417	184500	32295	1899	1899	1899	1899	0
121	20240417	184400	32295	1899	1899	1899	1899	0
122	20240417	184300	32295	1899	1899	1899	1899	1
123	20240417	184200	32295	1899	1899	1899	1899	0
124	20240417	184100	32295	1899	1899	1899	1899	0
125	20240417	184000	32295	1899	1899	1899	1899	0
126	20240417	183900	32295	1899	1899	1899	1899	0
127	20240417	183800	32295	1899	1899	1899	1899	0
128	20240417	183700	32295	1899	1899	1899	1899	0
129	20240417	183600	32295	1899	1899	1899	1899	0
130	20240417	183500	32295	1899	1899	1899	1899	0
131	20240417	183400	32295	1899	1899	1899	1899	0
132	20240417	183300	32295	1899	1899	1899	1899	0
133	20240417	183200	32295	1899	1899	1899	1899	0
134	20240417	183100	32295	1899	1899	1899	1899	0
135	20240417	183000	32295	1899	1899	1899	1899	0
136	20240417	182900	32295	1899	1899	1899	1899	0
137	20240417	182800	32295	1899	1899	1899	1899	0
138	20240417	182700	32295	1899	1899	1899	1899	0
139	20240417	182600	32295	1899	1899	1899	1899	0
140	20240417	182500	32295	1899	1899	1899	1899	0
141	20240417	182400	32295	1899	1899	1899	1899	0
142	20240417	182300	32295	1899	1899	1899	1899	0
143	20240417	182200	32295	1899	1899	1899	1899	0
144	20240417	182100	32295	1899	1899	1899	1899	0
145	20240417	182000	32295	1899	1899	1899	1899	0
146	20240417	181900	32295	1899	1899	1899	1899	0
147	20240417	181800	32295	1899	1899	1899	1899	0
148	20240417	181700	32295	1899	1899	1899	1899	0
149	20240417	181600	32295	1899	1899	1899	1899	0
150	20240417	181500	32295	1899	1899	1899	1899	0
151	20240417	181400	32295	1899	1899	1899	1899	0
152	20240417	181300	32295	1899	1899	1899	1899	1
153	20240417	181200	32295	1899	1899	1899	1899	0
154	20240417	181100	32295	1899	1899	1899	1899	0
155	20240417	181000	32295	1899	1899	1899	1899	0
156	20240417	180900	32295	1899	1899	1899	1899	0
157	20240417	180800	32295	1899	1899	1899	1899	0
158	20240417	180700	32295	1899	1899	1899	1899	0
159	20240417	180600	32295	1899	1899	1899	1899	0
160	20240417	180500	32295	1899	1899	1899	1899	0
161	20240417	180400	32295	1899	1899	1899	1899	0
162	20240417	180300	32295	1899	1899	1899	1899	0
163	20240417	180200	32295	1899	1899	1899	1899	0
164	20240417	180100	32295	1899	1899	1899	1899	0
165	20240417	180000	32295	1899	1899	1899	1899	0
166	20240417	175900	32295	1899	1899	1899	1899	0
167	20240417	175800	32295	1899	1899	1899	1899	0
168	20240417	175700	32295	1899	1899	1899	1899	0
169	20240417	175600	32295	1899	1899	1899	1899	0
170	20240417	175500	32295	1899	1899	1899	1899	0
171	20240417	175400	32295	1899	1899	1899	1899	0
172	20240417	175300	32295	1899	1899	1899	1899	0
173	20240417	175200	32295	1899	1899	1899	1899	0
174	20240417	175100	32295	1899	1899	1899	1899	0
175	20240417	175000	32295	1899	1899	1899	1899	0
176	20240417	174900	32295	1899	1899	1899	1899	0
177	20240417	174800	32295	1899	1899	1899	1899	0
178	20240417	174700	32295	1899	1899	1899	1899	0
179	20240417	174600	32295	1899	1899	1899	1899	0
180	20240417	174500	32295	1899	1899	1899	1899	0
181	20240417	174400	32295	1899	1899	1899	1899	0
182	20240417	174300	32295	1899	1899	1899	1899	1
183	20240417	174200	32295	1899	1899	1899	1899	0
184	20240417	174100	32295	1899	1899	1899	1899	0
185	20240417	174000	32295	1899	1899	1899	1899	0
186	20240417	173900	32295	1899	1899	1899	1899	0
187	20240417	173800	32295	1899	1899	1899	1899	0
188	20240417	173700	32295	1899	1899	1899	1899	0
189	20240417	173600	32295	1899	1899	1899	1899	0
190	20240417	173500	32295	1899	1899	1899	1899	0
191	20240417	173400	32295	1899	1899	1899	1899	0
192	20240417	173300	32295	1899	1899	1899	1899	0
193	20240417	173200	32295	1899	1899	1899	1899	0
194	20240417	173100	32295	1899	1899	1899	1899	0
195	20240417	173000	32295	1899	1899	1899	1899	0
196	20240417	172900	32295	1899	1899	1899	1899	0
197	20240417	172800	32295	1899	1899	1899	1899	0
198	20240417	172700	32295	1899	1899	1899	1899	0
199	20240417	172600	32295	1899	1899	1899	1899	0
200	20240417	172500	32295	1899	1899	1899	1899	0
201	20240417	172400	32295	1899	1899	1899	1899	0
202	20240417	172300	32295	1899	1899	1899	1899	0
203	20240417	172200	32295	1899	1899	1899	1899	0
204	20240417	172100	32295	1899	1899	1899	1899	0
205	20240417	172000	32295	1899	1899	1899	1899	0
206	20240417	171900	32295	1899	1899	1899	1899	0
207	20240417	171800	32295	1899	1899	1899	1899	0
208	20240417	171700	32295	1899	1899	1899	1899	0
209	20240417	171600	32295	1899	1899	1899	1899	0
210	20240417	171500	32295	1899	1899	1899	1899	0
211	20240417	171400	32295	1899	1899	1899	1899	0
212	20240417	171300	32295	1899	1899	1899	1899	1
213	20240417	171200	32295	1899	1899	1899	1899	0
214	20240417	171100	32295	1899	1899	1899	1899	0
215	20240417	171000	32295	1899	1899	1899	1899	0
216	20240417	170900	32295	1899	1899	1899	1899	0
217	20240417	170800	32295	1899	1899	1899	1899	0
218	20240417	170700	32295	1899	1899	1899	1899	0
219	20240417	170600	32295	1899	1899	1899	1899	0
220	20240417	170500	32295	1899	1899	1899	1899	0
221	20240417	170400	32295	1899	1899	1899	1899	0
222	20240417	170300	32295	1899	1899	1899	1899	0
223	20240417	170200	32295	1899	1899	1899	1899	0
224	20240417	170100	32295	1899	1899	1899	1899	0
225	20240417	170000	32295	1899	1899	1899	1899	0
226	20240417	165900	32295	1899	1899	1899	1899	0
227	20240417	165800	32295	1899	1899	1899	1899	0
228	20240417	165700	32295	1899	1899	1899	1899	0
229	20240417	165600	32295	1899	1899	1899	1899	0
230	20240417	165500	32295	1899	1899	1899	1899	0
231	20240417	165400	32295	1899	1899	1899	1899	0
232	20240417	165300	32295	1899	1899	1899	1899	0
233	20240417	165200	32295	1899	1899	1899	1899	0
234	20240417	165100	32295	1899	1899	1899	1899	0
235	20240417	165000	32295	1899	1899	1899	1899	0
236	20240417	164900	32295	1899	1899	1899	1899	0
237	20240417	164800	32295	1899	1899	1899	1899	0
238	20240417	164700	32295	1899	1899	1899	1899	0
239	20240417	164600	32295	1899	1899	1899	1899	0
240	20240417	164500	32295	1899	1899	1899	1899	0
241	20240417	164400	32295	1899	1899	1899	1899	0
242	20240417	164300	32295	1899	1899	1899	1899	1
243	20240417	164200	32295	1899	1899	1899	1899	0
244	20240417	164100	32295	1899	1899	1899	1899	0
245	20240417	164000	32295	1899	1899	1899	1899	0
246	20240417	163900	32295	1899	1899	1899	1899	0
247	20240417	163800	32295	1899	1899	1899	1899	0
248	20240417	163700	32295	1899	1899	1899	1899	0
249	20240417	163600	32295	1899	1899	1899	1899	0
250	20240417	163500	32295	1899	1899	1899	1899	0
251	20240417	163400	32295	1899	1899	1899	1899	0
252	20240417	163300	32295	1899	1899	1899	1899	0
253	20240417	163200	32295	1899	1899	1899	1899	0
254	20240417	163100	32295	1899	1899	1899	1899	0
255	20240417	163000	32295	1899	1899	1899	1899	0
256	20240417	162900	32295	1899	1899	1899	1899	0
257	20240417	162800	32295	1899	1899	1899	1899	0
258	20240417	162700	32295	1899	1899	1899	1899	0
259	20240417	162600	32295	1899	1899	1899	1899	0
260	20240417	162500	32295	1899	1899	1899	1899	0
261	20240417	162400	32295	1899	1899	1899	1899	0
262	20240417	162300	32295	1899	1899	1899	1899	0
263	20240417	162200	32295	1899	1899	1899	1899	0
264	20240417	162100	32295	1899	1899	1899	1899	0
265	20240417	162000	32295	1899	1899	1899	1899	0
266	20240417	161900	32295	1899	1899	1899	1899	0
267	20240417	161800	32295	1899	1899	1899	1899	0
268	20240417	161700	32295	1899	1899	1899	1899	0
269	20240417	161600	32295	1899	1899	1899	1899	0
270	20240417	161500	32295	1899	1899	1899	1899	0
271	20240417	161400	32295	1899	1899	1899	1899	0
272	20240417	161300	32295	1899	1899	1899	1899	1
273	20240417	161200	32295	1899	1899	1899	1899	0
274	20240417	161100	32295	1899	1899	1899	1899	0
275	20240417	161000	32295	1899	1899	1899	1899	0
276	20240417	160900	32295	1899	1899	1899	1899	0
277	20240417	160800	32295	1899	1899	1899	1899	0
278	20240417	160700	32295	1899	1899	1899	1899	0
279	20240417	160600	32295	1899	1899	1899	1899	0
280	20240417	160500	32295	1899	1899	1899	1899	0
281	20240417	160400	32295	1899	1899	1899	1899	0
282	20240417	160300	32295	1899	1899	1899	1899	0
283	20240417	160200	32295	1899	1899	1899	1899	0
284	20240417	160100	32295	1899	1899	1899	1899	0
285	20240417	160000	32295	1899	1899	1899	1899	0
286	20240417	155900	32295	1899	1899	1899	1899	0
287	20240417	155800	32295	1899	1899	1899	1899	0
288	20240417	155700	32295	1899	1899	1899	1899	0
289	20240417	155600	32295	1899	1899	1899	1899	0
290	20240417	155500	32295	1899	1899	1899	1899	0
291	20240417	155400	32295	1899	1899	1899	1899	0
292	20240417	155300	32295	1899	1899	1899	1899	0
293	20240417	155200	32295	1899	1899	1899	1899	0
294	20240417	155100	32295	1899	1899	1899	1899	0
295	20240417	155000	32295	1899	1899	1899	1899	0
296	20240417	154900	32295	1899	1899	1899	1899	0
297	20240417	154800	32295	1899	1899	1899	1899	0
298	20240417	154700	32295	1899	1899	1899	1899	0
299	20240417	154600	32295	1899	1899	1899	1899	0
300	20240417	154500	32295	1899	1899	1899	1899	0
301	20240417	154400	32295	1899	1899	1899	1899	0
302	20240417	154300	32295	1899	1899	1899	1899	1
303	20240417	154200	32295	1899	1899	1899	1899	0
304	20240417	154100	32295	1899	1899	1899	1899	0
305	20240417	154000	32295	1899	1899	1899	1899	0
306	20240417	153900	32295	1899	1899	1899	1899	0
307	20240417	153800	32295	1899	1899	1899	1899	0
308	20240417	153700	32295	1899	1899	1899	1899	0
309	20240417	153600	32295	1899	1899	1899	1899	0
310	20240417	153500	32295	1899	1899	1899	1899	0
311	20240417	153400	32295	1899	1899	1899	1899	0
312	20240417	153300	32295	1899	1899	1899	1899	0
313	20240417	153200	32295	1899	1899	1899	1899	0
314	20240417	153100	32295	1899	1899	1899	1899	0
315	20240417	153000	32295	1899	1899	1899	1899	0
316	20240417	152900	32295	1899	1899	1899	1899	0
317	20240417	152800	32295	1899	1899	1899	1899	0
318	20240417	152700	32295	1899	1899	1899	1899	0
319	20240417	152600	32295	1899	1899	1899	1899	0
320	20240417	152500	32295	1899	1899	1899	1899	0
321	20240417	152400	32295	1899	1899	1899	1899	0
322	20240417	152300	32295	1899	1899	1899	1899	0
323	20240417	152200	32295	1899	1899	1899	1899	0
324	20240417	152100	32295	1899	1899	1899	1899	0
325	20240417	152000	32295	1899	1899	1899	1899	0
326	20240417	151900	32295	1899	1899	1899	1899	0
327	20240417	151800	32295	1899	1899	1899	1899	0
328	20240417	151700	32295	1899	1899	1899	1899	0
329	20240417	151600	32295	1899	1899	1899	1899	0
330	20240417	151500	32295	1899	1899	1899	1899	0
331	20240417	151400	32295	1899	1899	1899	1899	0
332	20240417	151300	32295	1899	1899	1899	1899	0
333	20240417	151200	32295	1899	1899	1899	1899	0
334	20240417	151100	32295	1899	1899	1899	1899	0
335	20240417	151000	32295	1899	1899	1899	1899	0
336	20240417	150900	32295	1899	1899	1899	1899	0
337	20240417	150800	32295	1899	1899	1899	1899	0
338	20240417	150700	32295	1899	1899	1899	1899	0
339	20240417	150600	32295	1899	1899	1899	1899	0
340	20240417	150500	32295	1899	1899	1899	1899	0
341	20240417	150400	32295	1899	1899	1899	1899	0
342	20240417	150300	32295	1899	1899	1899	1899	0
343	20240417	150200	32295	1899	1899	1899	1899	0
344	20240417	150100	32295	1899	1899	1899	1899	0
345	20240417	150000	32295	1899	1899	1899	1899	0
346	20240417	145900	32295	1899	1899	1899	1899	0
347	20240417	145800	32295	1899	1899	1899	1899	0
348	20240417	145700	32295	1899	1899	1899	1899	0
349	20240417	145600	32295	1899	1899	1899	1899	0
350	20240417	145500	32295	1899	1899	1899	1899	0
351	20240417	145400	32295	1899	1899	1899	1899	0
352	20240417	145300	32295	1899	1899	1899	1899	0
353	20240417	145200	32295	1899	1899	1899	1899	0
354	20240417	145100	32295	1899	1899	1899	1899	0
355	20240417	145000	32295	1899	1899	1899	1899	0
356	20240417	144900	32295	1899	1899	1899	1899	0
357	20240417	144800	32295	1899	1899	1899	1899	0
358	20240417	144700	32295	1899	1899	1899	1899	0
359	20240417	144600	32295	1899	1899	1899	1899	0
360	20240417	144500	32295	1899	1899	1899	1899	0
361	20240417	144400	32295	1899	1899	1899	1899	0
362	20240417	144300	32295	1899	1899	1899	1899	0
363	20240417	144200	32295	1899	1899	1899	1899	0
364	20240417	144100	32295	1899	1899	1899	1899	0
365	20240417	144000	32295	1899	1899	1899	1899	0
366	20240417	143900	32295	1899	1899	1899	1899	0
367	20240417	143800	32295	1899	1899	1899	1899	0
368	20240417	143700	32295	1899	1899	1899	1899	0
369	20240417	143600	32295	1899	1899	1899	1899	0
370	20240417	143500	32295	1899	1899	1899	1899	0
371	20240417	143400	32295	1899	1899	1899	1899	0
372	20240417	143300	32295	1899	1899	1899	1899	0
373	20240417	143200	32295	1899	1899	1899	1899	0
374	20240417	143100	32295	1899	1899	1899	1899	0
375	20240417	143000	32295	1899	1899	1899	1899	0
376	20240417	142900	32295	1899	1899	1899	1899	0
377	20240417	142800	32295	1899	1899	1899	1899	0
378	20240417	142700	32295	1899	1899	1899	1899	0
379	20240417	142600	32295	1899	1899	1899	1899	0
380	20240417	142500	32295	1899	1899	1899	1899	0
381	20240417	142400	32295	1899	1899	1899	1899	0
382	20240417	142300	32295	1899	1899	1899	1899	0
383	20240417	142200	32295	1899	1899	1899	1899	0
384	20240417	142100	32295	1899	1899	1899	1899	0
385	20240417	142000	32295	1899	1899	1899	1899	0
386	20240417	141900	32295	1899	1899	1899	1899	0
387	20240417	141800	32295	1899	1899	1899	1899	0
388	20240417	141700	32295	1899	1899	1899	1899	0
389	20240417	141600	32295	1899	1899	1899	1899	0
390	20240417	141500	32295	1899	1899	1899	1899	0
391	20240417	141400	32295	1899	1899	1899	1899	0
392	20240417	141300	32295	1899	1899	1899	1899	0
393	20240417	141200	32295	1899	1899	1899	1899	0
394	20240417	141100	32295	1899	1899	1899	1899	0
395	20240417	141000	32295	1899	1899	1899	1899	0
396	20240417	140900	32295	1899	1899	1899	1899	0
397	20240417	140800	32295	1899	1899	1899	1899	0
398	20240417	140700	32295	1899	1899	1899	1899	0
399	20240417	140600	32295	1899	1899	1899	1899	0
400	20240417	140500	32295	1899	1899	1899	1899	0
401	20240417	140400	32295	1899	1899	1899	1899	0
402	20240417	140300	32295	1899	1899	1899	1899	0
403	20240417	140200	32295	1899	1899	1899	1899	0
404	20240417	140100	32295	1899	1899	1899	1899	0
405	20240417	140000	32295	1899	1899	1899	1899	0
406	20240417	135900	32295	1899	1899	1899	1899	0
407	20240417	135800	32295	1899	1899	1899	1899	0
408	20240417	135700	32295	1899	1899	1899	1899	0
409	20240417	135600	32295	1899	1899	1899	1899	0
410	20240417	135500	32295	1899	1899	1899	1899	0
411	20240417	135400	32295	1899	1899	1899	1899	0
412	20240417	135300	32295	1899	1899	1899	1899	0
413	20240417	135200	32295	1899	1899	1899	1899	0
414	20240417	135100	32295	1899	1899	1899	1899	0
415	20240417	135000	32295	1899	1899	1899	1899	0
416	20240417	134900	32295	1899	1899	1899	1899	0
417	20240417	134800	32295	1899	1899	1899	1899	0
418	20240417	134700	32295	1899	1899	1899	1899	0
419	20240417	134600	32295	1899	1899	1899	1899	0
420	20240417	134500	32295	1899	1899	1899	1899	0
421	20240417	134400	32295	1899	1899	1899	1899	0
422	20240417	134300	32295	1899	1899	1899	1899	0
423	20240417	134200	32295	1899	1899	1899	1899	0
424	20240417	134100	32295	1899	1899	1899	1899	0
425	20240417	134000	32295	1899	1899	1899	1899	0
426	20240417	133900	32295	1899	1899	1899	1899	0
427	20240417	133800	32295	1899	1899	1899	1899	0
428	20240417	133700	32295	1899	1899	1899	1899	0
429	20240417	133600	32295	1899	1899	1899	1899	0
430	20240417	133500	32295	1899	1899	1899	1899	0
431	20240417	133400	32295	1899	1899	1899	1899	0
432	20240417	133300	32295	1899	1899	1899	1899	0
433	20240417	133200	32295	1899	1899	1899	1899	0
434	20240417	133100	32295	1899	1899	1899	1899	0
435	20240417	133000	32295	1899	1899	1899	1899	0
436	20240417	132900	32295	1899	1899	1899	1899	0
437	20240417	132800	32295	1899	1899	1899	1899	0
438	20240417	132700	32295	1899	1899	1899	1899	0
439	20240417	132600	32295	1899	1899	1899	1899	0
440	20240417	132500	32295	1899	1899	1899	1899	0
441	20240417	132400	32295	1899	1899	1899	1899	0
442	20240417	132300	32295	1899	1899	1899	1899	0
443	20240417	132200	32295	1899	1899	1899	1899	0
444	20240417	132100	32295	1899	1899	1899	1899	0
445	20240417	132000	32295	1899	1899	1899	1899	0
446	20240417	131900	32295	1899	1899	1899	1899	0
447	20240417	131800	32295	1899	1899	1899	1899	0
448	20240417	131700	32295	1899	1899	1899	1899	0
449	20240417	131600	32295	1899	1899	1899	1899	0
450	20240417	131500	32295	1899	1899	1899	1899	0
451	20240417	131400	32295	1899	1899	1899	1899	0
452	20240417	131300	32295	1899	1899	1899	1899	0
453	20240417	131200	32295	1899	1899	1899	1899	0
454	20240417	131100	32295	1899	1899	1899	1899	0
455	20240417	131000	32295	1899	1899	1899	1899	0
456	20240417	130900	32295	1899	1899	1899	1899	0
457	20240417	130800	32295	1899	1899	1899	1899	0
458	20240417	130700	32295	1899	1899	1899	1899	0
459	20240417	130600	32295	1899	1899	1899	1899	0
460	20240417	130500	32295	1899	1899	1899	1899	0
461	20240417	130400	32295	1899	1899	1899	1899	0
462	20240417	130300	32295	1899	1899	1899	1899	0
463	20240417	130200	32295	1899	1899	1899	1899	0
464	20240417	130100	32295	1899	1899	1899	1899	0
465	20240417	130000	32295	1899	1899	1899	1899	0
466	20240417	125900	32295	1899	1899	1899	1899	0
467	20240417	125800	32295	1899	1899	1899	1899	0
468	20240417	125700	32295	1899	1899	1899	1899	0
469	20240417	125600	32295	1899	1899	1899	1899	0
470	20240417	125500	32295	1899	1899	1899	1899	0
471	20240417	125400	32295	1899	1899	1899	1899	0
472	20240417	125300	32295	1899	1899	1899	1899	0
473	20240417	125200	32295	1899	1899	1899	1899	0
474	20240417	125100	32295	1899	1899	1899	1899	0
475	20240417	125000	32295	1899	1899	1899	1899	0
476	20240417	124900	32295	1899	1899	1899	1899	0
477	20240417	124800	32295	1899	1899	1899	1899	0
478	20240417	124700	32295	1899	1899	1899	1899	0
479	20240417	124600	32295	1899	1899	1899	1899	0
480	20240417	124500	32295	1899	1899	1899	1899	0
481	20240417	124400	32295	1899	1899	1899	1899	0
482	20240417	124300	32295	1899	1899	1899	1899	0
483	20240417	124200	32295	1899	1899	1899	1899	0
484	20240417	124100	32295	1899	1899	1899	1899	0
485	20240417	124000	32295	1899	1899	1899	1899	0
486	20240417	123900	32295	1899	1899	1899	1899	0
487	20240417	123800	32295	1899	1899	1899	1899	0
488	20240417	123700	32295	1899	1899	1899	1899	0
489	20240417	123600	32295	1899	1899	1899	1899	0
490	20240417	123500	32295	1899	1899	1899	1899	0
491	20240417	123400	32295	1899	1899	1899	1899	0
492	20240417	123300	32295	1899	1899	1899	1899	0
493	20240417	123200	32295	1899	1899	1899	1899	0
494	20240417	123100	32295	1899	1899	1899	1899	0
495	20240417	123000	32295	1899	1899	1899	1899	0
496	20240417	122900	32295	1899	1899	1899	1899	0
497	20240417	122800	32295	1899	1899	1899	1899	0
498	20240417	122700	32295	1899	1899	1899	1899	0
499	20240417	122600	32295	1899	1899	1899	1899	0
500	20240417	122500	32295	1899	1899	1899	1899	0
501	20240417	122400	32295	1899	1899	1899	1899	0
502	20240417	122300	32295	1899	1899	1899	1899	0
503	20240417	122200	32295	1899	1899	1899	1899	0
504	20240417	122100	32295	1899	1899	1899	1899	0
505	20240417	122000	32295	1899	1899	1899	1899	0
506	20240417	121900	32295	1899	1899	1899	1899	0
507	20240417	121800	32295	1899	1899	1899	1899	0
508	20240417	121700	32295	1899	1899	1899	1899	0
509	20240417	121600	32295	1899	1899	1899	1899	0
510	20240417	121500	32295	1899	1899	1899	1899	0
511	20240417	121400	32295	1899	1899	1899	1899	0
512	20240417	121300	32295	1899	1899	1899	1899	0
513	20240417	121200	32295	1899	1899	1899	1899	0
514	20240417	121100	32295	1899	1899	1899	1899	0
515	20240417	121000	32295	1899	1899	1899	1899	0
516	20240417	120900	32295	1899	1899	1899	1899	0
517	20240417	120800	32295	1899	1899	1899	1899	0
518	20240417	120700	32295	1899	1899	1899	1899	0
519	20240417	120600	32295	1899	1899	1899	1899	0
520	20240417	120500	32295	1899	1899	1899	1899	0
521	20240417	120400	32295	1899	1899	1899	1899	0
522	20240417	120300	32295	1899	1899	1899	1899	0
523	20240417	120200	32295	1899	1899	1899	1899	0
524	20240417	120100	32295	1899	1899	1899	1899	0
525	20240417	120000	32295	1899	1899	1899	1899	0
526	20240417	115900	32295	1899	1899	1899	1899	0
527	20240417	115800	32295	1899	1899	1899	1899	0
528	20240417	115700	32295	1899	1899	1899	1899	0
529	20240417	115600	32295	1899	1899	1899	1899	0
530	20240417	115500	32295	1899	1899	1899	1899	0
531	20240417	115400	32295	1899	1899	1899	1899	0
532	20240417	115300	32295	1899	1899	1899	1899	0
533	20240417	115200	32295	1899	1899	1899	1899	0
534	20240417	115100	32295	1899	1899	1899	1899	0
535	20240417	115000	32295	1899	1899	1899	1899	0
536	20240417	114900	32295	1899	1899	1899	1899	0
537	20240417	114800	32295	1899	1899	1899	1899	0
538	20240417	114700	32295	1899	1899	1899	1899	0
539	20240417	114600	32295	1899	1899	1899	1899	0
540	20240417	114500	32295	1899	1899	1899	1899	0
541	20240417	114400	32295	1899	1899	1899	1899	0
542	20240417	114300	32295	1899	1899	1899	1899	0
543	20240417	114200	32295	1899	1899	1899	1899	0
544	20240417	114100	32295	1899	1899	1899	1899	0
545	20240417	114000	32295	1899	1899	1899	1899	0
546	20240417	113900	32295	1899	1899	1899	1899	0
547	20240417	113800	32295	1899	1899	1899	1899	0
548	20240417	113700	32295	1899	1899	1899	1899	0
549	20240417	113600	32295	1899	1899	1899	1899	0
550	20240417	113500	32295	1899	1899	1899	1899	0
551	20240417	113400	32295	1899	1899	1899	1899	0
552	20240417	113300	32295	1899	1899	1899	1899	0
553	20240417	113200	32295	1899	1899	1899	1899	0
554	20240417	113100	32295	1899	1899	1899	1899	0
555	20240417	113000	32295	1899	1899	1899	1899	0
556	20240417	112900	32295	1899	1899	1899	1899	0
557	20240417	112800	32295	1899	1899	1899	1899	0
558	20240417	112700	32295	1899	1899	1899	1899	0
559	20240417	112600	32295	1899	1899	1899	1899	0
560	20240417	112500	32295	1899	1899	1899	1899	0
561	20240417	112400	32295	1899	1899	1899	1899	0
562	20240417	112300	32295	1899	1899	1899	1899	0
563	20240417	112200	32295	1899	1899	1899	1899	0
564	20240417	112100	32295	1899	1899	1899	1899	0
565	20240417	112000	32295	1899	1899	1899	1899	0
566	20240417	111900	32295	1899	1899	1899	1899	0
567	20240417	111800	32295	1899	1899	1899	1899	0
568	20240417	111700	32295	1899	1899	1899	1899	0
569	20240417	111600	32295	1899	1899	1899	1899	0
570	20240417	111500	32295	1899	1899	1899	1899	0
571	20240417	111400	32295	1899	1899	1899	1899	1
572	20240417	111300	30396	1900	1900	1900	1900	0
573	20240417	111200	30396	1900	1900	1900	1900	0
574	20240417	111100	30396	1900	1900	1900	1900	0
575	20240417	111000	30396	1900	1900	1900	1900	0
576	20240417	110900	30396	1900	1900	1900	1900	0
577	20240417	110800	30396	1900	1900	1900	1900	0
578	20240417	110700	30396	1900	1900	1900	1900	0
579	20240417	110600	30396	1900	1900	1900	1900	0
580	20240417	110500	30396	1900	1900	1900	1900	0
581	20240417	110400	30396	1900	1900	1900	1900	0
582	20240417	110300	30396	1900	1900	1900	1900	0
583	20240417	110200	30396	1900	1900	1900	1900	0
584	20240417	110100	30396	1900	1900	1900	1900	0
585	20240417	110000	30396	1900	1900	1900	1900	0
586	20240417	105900	30396	1900	1900	1900	1900	0
587	20240417	105800	30396	1900	1900	1900	1900	0
588	20240417	105700	30396	1900	1900	1900	1900	0
589	20240417	105600	30396	1900	1900	1900	1900	0
590	20240417	105500	30396	1900	1900	1900	1900	0
591	20240417	105400	30396	1900	1900	1900	1900	0
592	20240417	105300	30396	1900	1900	1900	1900	0
593	20240417	105200	30396	1900	1900	1900	1900	0
594	20240417	105100	30396	1900	1900	1900	1900	0
595	20240417	105000	30396	1900	1900	1900	1900	0
596	20240417	104900	30396	1900	1900	1900	1900	0
597	20240417	104800	30396	1900	1900	1900	1900	0
598	20240417	104700	30396	1900	1900	1900	1900	0
599	20240417	104600	30396	1900	1900	1900	1900	0
600	20240417	104500	30396	1900	1900	1900	1900	0
601	20240417	104400	30396	1900	1900	1900	1900	0
602	20240417	104300	30396	1900	1900	1900	1900	0
603	20240417	104200	30396	1900	1900	1900	1900	0
604	20240417	104100	30396	1900	1900	1900	1900	0
605	20240417	104000	30396	1900	1900	1900	1900	0
606	20240417	103900	30396	1900	1900	1900	1900	0
607	20240417	103800	30396	1900	1900	1900	1900	0
608	20240417	103700	30396	1900	1900	1900	1900	0
609	20240417	103600	30396	1900	1900	1900	1900	0
610	20240417	103500	30396	1900	1900	1900	1900	0
611	20240417	103400	30396	1900	1900	1900	1900	0
612	20240417	103300	30396	1900	1900	1900	1900	0
613	20240417	103200	30396	1900	1900	1900	1900	0
614	20240417	103100	30396	1900	1900	1900	1900	0
615	20240417	103000	30396	1900	1900	1900	1900	0
616	20240417	102900	30396	1900	1900	1900	1900	0
617	20240417	102800	30396	1900	1900	1900	1900	0
618	20240417	102700	30396	1900	1900	1900	1900	0
619	20240417	102600	30396	1900	1900	1900	1900	0
620	20240417	102500	30396	1900	1900	1900	1900	0
621	20240417	102400	30396	1900	1900	1900	1900	0
622	20240417	102300	30396	1900	1900	1900	1900	0
623	20240417	102200	30396	1900	1900	1900	1900	0
624	20240417	102100	30396	1900	1900	1900	1900	0
625	20240417	102000	30396	1900	1900	1900	1900	0
626	20240417	101900	30396	1900	1900	1900	1900	0
627	20240417	101800	30396	1900	1900	1900	1900	0
628	20240417	101700	30396	1900	1900	1900	1900	0
629	20240417	101600	30396	1900	1900	1900	1900	0
630	20240417	101500	30396	1900	1900	1900	1900	0
631	20240417	101400	30396	1900	1900	1900	1900	0
632	20240417	101300	30396	1900	1900	1900	1900	0
633	20240417	101200	30396	1900	1900	1900	1900	0
634	20240417	101100	30396	1900	1900	1900	1900	0
635	20240417	101000	30396	1900	1900	1900	1900	0
636	20240417	100900	30396	1900	1900	1900	1900	0
637	20240417	100800	30396	1900	1900	1900	1900	0
638	20240417	100700	30396	1900	1900	1900	1900	0
639	20240417	100600	30396	1900	1900	1900	1900	0
640	20240417	100500	30396	1900	1900	1900	1900	0
641	20240417	100400	30396	1900	1900	1900	1900	0
642	20240417	100300	30396	1900	1900	1900	1900	0
643	20240417	100200	30396	1900	1900	1900	1900	0
644	20240417	100100	30396	1900	1900	1900	1900	0
645	20240417	100000	30396	1900	1900	1900	1900	0
646	20240417	095900	30396	1900	1900	1900	1900	0
647	20240417	095800	30396	1900	1900	1900	1900	0
648	20240417	095700	30396	1900	1900	1900	1900	0
649	20240417	095600	30396	1900	1900	1900	1900	0
650	20240417	095500	30396	1900	1900	1900	1900	0
651	20240417	095400	30396	1900	1900	1900	1900	0
652	20240417	095300	30396	1900	1900	1900	1900	0
653	20240417	095200	30396	1900	1900	1900	1900	0
654	20240417	095100	30396	1900	1900	1900	1900	0
655	20240417	095000	30396	1900	1900	1900	1900	0
656	20240417	094900	30396	1900	1900	1900	1900	0
657	20240417	094800	30396	1900	1900	1900	1900	0
658	20240417	094700	30396	1900	1900	1900	1900	0
659	20240417	094600	30396	1900	1900	1900	1900	0
660	20240417	094500	30396	1900	1900	1900	1900	0
661	20240417	094400	30396	1900	1900	1900	1900	0
662	20240417	094300	30396	1900	1900	1900	1900	0
663	20240417	094200	30396	1900	1900	1900	1900	0
664	20240417	094100	30396	1900	1900	1900	1900	0
665	20240417	094000	30396	1900	1900	1900	1900	0
666	20240417	093900	30396	1900	1900	1900	1900	0
667	20240417	093800	30396	1900	1900	1900	1900	0
668	20240417	093700	30396	1900	1900	1900	1900	0
669	20240417	093600	30396	1900	1900	1900	1900	0
670	20240417	093500	30396	1900	1900	1900	1900	0
671	20240417	093400	30396	1900	1900	1900	1900	0
672	20240417	093300	30396	1900	1900	1900	1900	0
673	20240417	093200	30396	1900	1900	1900	1900	0
674	20240417	093100	30396	1900	1900	1900	1900	0
675	20240417	093000	30396	1900	1900	1900	1900	0
676	20240417	092900	30396	1900	1900	1900	1900	0
677	20240417	092800	30396	1900	1900	1900	1900	0
678	20240417	092700	30396	1900	1900	1900	1900	0
679	20240417	092600	30396	1900	1900	1900	1900	0
680	20240417	092500	30396	1900	1900	1900	1900	0
681	20240417	092400	30396	1900	1900	1900	1900	0
682	20240417	092300	30396	1900	1900	1900	1900	0
683	20240417	092200	30396	1900	1900	1900	1900	0
684	20240417	092100	30396	1900	1900	1900	1900	0
685	20240417	092000	30396	1900	1900	1900	1900	0
686	20240417	091900	30396	1900	1900	1900	1900	0
687	20240417	091800	30396	1900	1900	1900	1900	0
688	20240417	091700	30396	1900	1900	1900	1900	0
689	20240417	091600	30396	1900	1900	1900	1900	0
690	20240417	091500	30396	1900	1900	1900	1900	0
691	20240417	091400	30396	1900	1900	1900	1900	0
692	20240417	091300	30396	1900	1900	1900	1900	0
693	20240417	091200	30396	1900	1900	1900	1900	0
694	20240417	091100	30396	1900	1900	1900	1900	0
695	20240417	091000	30396	1900	1900	1900	1900	0
696	20240417	090900	30396	1900	1900	1900	1900	0
697	20240417	090800	30396	1900	1900	1900	1900	0
698	20240417	090700	30396	1900	1900	1900	1900	0
699	20240417	090600	30396	1900	1900	1900	1900	2
700	20240417	090500	26596	1899	1900	1900	1899	14
701	20240417	090400	0	1899	1899	1899	1899	0
702	20240417	090300	0	1899	1899	1899	1899	0
703	20240417	090200	0	1899	1899	1899	1899	0
704	20240417	090100	0	1899	1899	1899	1899	0
705	20240417	090000	0	1899	1899	1899	1899	0