KissMeData/111710/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195600	2817030	5420	5420	5420	5420	42
3	20240417	195500	2817030	5420	5420	5420	5420	0
4	20240417	195400	2817030	5420	5420	5420	5420	0
5	20240417	195300	2817030	5420	5420	5420	5420	0
6	20240417	195200	2817030	5420	5420	5420	5420	0
7	20240417	195100	2817030	5420	5420	5420	5420	0
8	20240417	195000	2817030	5420	5420	5420	5420	0
9	20240417	194900	2817030	5420	5420	5420	5420	0
10	20240417	194800	2817030	5420	5420	5420	5420	0
11	20240417	194700	2817030	5420	5420	5420	5420	0
12	20240417	194600	2817030	5420	5420	5420	5420	0
13	20240417	194500	2817030	5420	5420	5420	5420	0
14	20240417	194400	2817030	5420	5420	5420	5420	0
15	20240417	194300	2817030	5420	5420	5420	5420	0
16	20240417	194200	2817030	5420	5420	5420	5420	0
17	20240417	194100	2817030	5420	5420	5420	5420	0
18	20240417	194000	2817030	5420	5420	5420	5420	0
19	20240417	193900	2817030	5420	5420	5420	5420	0
20	20240417	193800	2817030	5420	5420	5420	5420	0
21	20240417	193700	2817030	5420	5420	5420	5420	0
22	20240417	193600	2817030	5420	5420	5420	5420	0
23	20240417	193500	2817030	5420	5420	5420	5420	0
24	20240417	193400	2817030	5420	5420	5420	5420	0
25	20240417	193300	2817030	5420	5420	5420	5420	0
26	20240417	193200	2817030	5420	5420	5420	5420	0
27	20240417	193100	2817030	5420	5420	5420	5420	0
28	20240417	193000	2817030	5420	5420	5420	5420	0
29	20240417	192900	2817030	5420	5420	5420	5420	0
30	20240417	192800	2817030	5420	5420	5420	5420	0
31	20240417	192700	2817030	5420	5420	5420	5420	0
32	20240417	192600	2817030	5420	5420	5420	5420	42
33	20240417	192500	2817030	5420	5420	5420	5420	0
34	20240417	192400	2817030	5420	5420	5420	5420	0
35	20240417	192300	2817030	5420	5420	5420	5420	0
36	20240417	192200	2817030	5420	5420	5420	5420	0
37	20240417	192100	2817030	5420	5420	5420	5420	0
38	20240417	192000	2817030	5420	5420	5420	5420	0
39	20240417	191900	2817030	5420	5420	5420	5420	0
40	20240417	191800	2817030	5420	5420	5420	5420	0
41	20240417	191700	2817030	5420	5420	5420	5420	0
42	20240417	191600	2817030	5420	5420	5420	5420	0
43	20240417	191500	2817030	5420	5420	5420	5420	0
44	20240417	191400	2817030	5420	5420	5420	5420	0
45	20240417	191300	2817030	5420	5420	5420	5420	0
46	20240417	191200	2817030	5420	5420	5420	5420	0
47	20240417	191100	2817030	5420	5420	5420	5420	0
48	20240417	191000	2817030	5420	5420	5420	5420	0
49	20240417	190900	2817030	5420	5420	5420	5420	0
50	20240417	190800	2817030	5420	5420	5420	5420	0
51	20240417	190700	2817030	5420	5420	5420	5420	0
52	20240417	190600	2817030	5420	5420	5420	5420	0
53	20240417	190500	2817030	5420	5420	5420	5420	0
54	20240417	190400	2817030	5420	5420	5420	5420	0
55	20240417	190300	2817030	5420	5420	5420	5420	0
56	20240417	190200	2817030	5420	5420	5420	5420	0
57	20240417	190100	2817030	5420	5420	5420	5420	0
58	20240417	190000	2817030	5420	5420	5420	5420	0
59	20240417	185900	2817030	5420	5420	5420	5420	0
60	20240417	185800	2817030	5420	5420	5420	5420	0
61	20240417	185700	2817030	5420	5420	5420	5420	0
62	20240417	185600	2817030	5420	5420	5420	5420	42
63	20240417	185500	2817030	5420	5420	5420	5420	0
64	20240417	185400	2817030	5420	5420	5420	5420	0
65	20240417	185300	2817030	5420	5420	5420	5420	0
66	20240417	185200	2817030	5420	5420	5420	5420	0
67	20240417	185100	2817030	5420	5420	5420	5420	0
68	20240417	185000	2817030	5420	5420	5420	5420	0
69	20240417	184900	2817030	5420	5420	5420	5420	0
70	20240417	184800	2817030	5420	5420	5420	5420	0
71	20240417	184700	2817030	5420	5420	5420	5420	0
72	20240417	184600	2817030	5420	5420	5420	5420	0
73	20240417	184500	2817030	5420	5420	5420	5420	0
74	20240417	184400	2817030	5420	5420	5420	5420	0
75	20240417	184300	2817030	5420	5420	5420	5420	0
76	20240417	184200	2817030	5420	5420	5420	5420	0
77	20240417	184100	2817030	5420	5420	5420	5420	0
78	20240417	184000	2817030	5420	5420	5420	5420	0
79	20240417	183900	2817030	5420	5420	5420	5420	0
80	20240417	183800	2817030	5420	5420	5420	5420	0
81	20240417	183700	2817030	5420	5420	5420	5420	0
82	20240417	183600	2817030	5420	5420	5420	5420	0
83	20240417	183500	2817030	5420	5420	5420	5420	0
84	20240417	183400	2817030	5420	5420	5420	5420	0
85	20240417	183300	2817030	5420	5420	5420	5420	0
86	20240417	183200	2817030	5420	5420	5420	5420	0
87	20240417	183100	2817030	5420	5420	5420	5420	0
88	20240417	183000	2817030	5420	5420	5420	5420	0
89	20240417	182900	2817030	5420	5420	5420	5420	0
90	20240417	182800	2817030	5420	5420	5420	5420	0
91	20240417	182700	2817030	5420	5420	5420	5420	0
92	20240417	182600	2817030	5420	5420	5420	5420	42
93	20240417	182500	2817030	5420	5420	5420	5420	0
94	20240417	182400	2817030	5420	5420	5420	5420	0
95	20240417	182300	2817030	5420	5420	5420	5420	0
96	20240417	182200	2817030	5420	5420	5420	5420	0
97	20240417	182100	2817030	5420	5420	5420	5420	0
98	20240417	182000	2817030	5420	5420	5420	5420	0
99	20240417	181900	2817030	5420	5420	5420	5420	0
100	20240417	181800	2817030	5420	5420	5420	5420	0
101	20240417	181700	2817030	5420	5420	5420	5420	0
102	20240417	181600	2817030	5420	5420	5420	5420	0
103	20240417	181500	2817030	5420	5420	5420	5420	0
104	20240417	181400	2817030	5420	5420	5420	5420	0
105	20240417	181300	2817030	5420	5420	5420	5420	0
106	20240417	181200	2817030	5420	5420	5420	5420	0
107	20240417	181100	2817030	5420	5420	5420	5420	0
108	20240417	181000	2817030	5420	5420	5420	5420	0
109	20240417	180900	2817030	5420	5420	5420	5420	0
110	20240417	180800	2817030	5420	5420	5420	5420	0
111	20240417	180700	2817030	5420	5420	5420	5420	0
112	20240417	180600	2817030	5420	5420	5420	5420	0
113	20240417	180500	2817030	5420	5420	5420	5420	0
114	20240417	180400	2817030	5420	5420	5420	5420	0
115	20240417	180300	2817030	5420	5420	5420	5420	0
116	20240417	180200	2817030	5420	5420	5420	5420	0
117	20240417	180100	2817030	5420	5420	5420	5420	0
118	20240417	180000	2817030	5420	5420	5420	5420	0
119	20240417	175900	2817030	5420	5420	5420	5420	0
120	20240417	175800	2817030	5420	5420	5420	5420	0
121	20240417	175700	2817030	5420	5420	5420	5420	0
122	20240417	175600	2817030	5420	5420	5420	5420	42
123	20240417	175500	2817030	5420	5420	5420	5420	0
124	20240417	175400	2817030	5420	5420	5420	5420	0
125	20240417	175300	2817030	5420	5420	5420	5420	0
126	20240417	175200	2817030	5420	5420	5420	5420	0
127	20240417	175100	2817030	5420	5420	5420	5420	0
128	20240417	175000	2817030	5420	5420	5420	5420	0
129	20240417	174900	2817030	5420	5420	5420	5420	0
130	20240417	174800	2817030	5420	5420	5420	5420	0
131	20240417	174700	2817030	5420	5420	5420	5420	0
132	20240417	174600	2817030	5420	5420	5420	5420	0
133	20240417	174500	2817030	5420	5420	5420	5420	0
134	20240417	174400	2817030	5420	5420	5420	5420	0
135	20240417	174300	2817030	5420	5420	5420	5420	0
136	20240417	174200	2817030	5420	5420	5420	5420	0
137	20240417	174100	2817030	5420	5420	5420	5420	0
138	20240417	174000	2817030	5420	5420	5420	5420	0
139	20240417	173900	2817030	5420	5420	5420	5420	0
140	20240417	173800	2817030	5420	5420	5420	5420	0
141	20240417	173700	2817030	5420	5420	5420	5420	0
142	20240417	173600	2817030	5420	5420	5420	5420	0
143	20240417	173500	2817030	5420	5420	5420	5420	0
144	20240417	173400	2817030	5420	5420	5420	5420	0
145	20240417	173300	2817030	5420	5420	5420	5420	0
146	20240417	173200	2817030	5420	5420	5420	5420	0
147	20240417	173100	2817030	5420	5420	5420	5420	0
148	20240417	173000	2817030	5420	5420	5420	5420	0
149	20240417	172900	2817030	5420	5420	5420	5420	0
150	20240417	172800	2817030	5420	5420	5420	5420	0
151	20240417	172700	2817030	5420	5420	5420	5420	0
152	20240417	172600	2817030	5420	5420	5420	5420	42
153	20240417	172500	2817030	5420	5420	5420	5420	0
154	20240417	172400	2817030	5420	5420	5420	5420	0
155	20240417	172300	2817030	5420	5420	5420	5420	0
156	20240417	172200	2817030	5420	5420	5420	5420	0
157	20240417	172100	2817030	5420	5420	5420	5420	0
158	20240417	172000	2817030	5420	5420	5420	5420	0
159	20240417	171900	2817030	5420	5420	5420	5420	0
160	20240417	171800	2817030	5420	5420	5420	5420	0
161	20240417	171700	2817030	5420	5420	5420	5420	0
162	20240417	171600	2817030	5420	5420	5420	5420	0
163	20240417	171500	2817030	5420	5420	5420	5420	0
164	20240417	171400	2817030	5420	5420	5420	5420	0
165	20240417	171300	2817030	5420	5420	5420	5420	0
166	20240417	171200	2817030	5420	5420	5420	5420	0
167	20240417	171100	2817030	5420	5420	5420	5420	0
168	20240417	171000	2817030	5420	5420	5420	5420	0
169	20240417	170900	2817030	5420	5420	5420	5420	0
170	20240417	170800	2817030	5420	5420	5420	5420	0
171	20240417	170700	2817030	5420	5420	5420	5420	0
172	20240417	170600	2817030	5420	5420	5420	5420	0
173	20240417	170500	2817030	5420	5420	5420	5420	0
174	20240417	170400	2817030	5420	5420	5420	5420	0
175	20240417	170300	2817030	5420	5420	5420	5420	0
176	20240417	170200	2817030	5420	5420	5420	5420	0
177	20240417	170100	2817030	5420	5420	5420	5420	0
178	20240417	170000	2817030	5420	5420	5420	5420	0
179	20240417	165900	2817030	5420	5420	5420	5420	0
180	20240417	165800	2817030	5420	5420	5420	5420	0
181	20240417	165700	2817030	5420	5420	5420	5420	0
182	20240417	165600	2817030	5420	5420	5420	5420	42
183	20240417	165500	2817030	5420	5420	5420	5420	0
184	20240417	165400	2817030	5420	5420	5420	5420	0
185	20240417	165300	2817030	5420	5420	5420	5420	0
186	20240417	165200	2817030	5420	5420	5420	5420	0
187	20240417	165100	2817030	5420	5420	5420	5420	0
188	20240417	165000	2817030	5420	5420	5420	5420	0
189	20240417	164900	2817030	5420	5420	5420	5420	0
190	20240417	164800	2817030	5420	5420	5420	5420	0
191	20240417	164700	2817030	5420	5420	5420	5420	0
192	20240417	164600	2817030	5420	5420	5420	5420	0
193	20240417	164500	2817030	5420	5420	5420	5420	0
194	20240417	164400	2817030	5420	5420	5420	5420	0
195	20240417	164300	2817030	5420	5420	5420	5420	0
196	20240417	164200	2817030	5420	5420	5420	5420	0
197	20240417	164100	2817030	5420	5420	5420	5420	0
198	20240417	164000	2817030	5420	5420	5420	5420	0
199	20240417	163900	2817030	5420	5420	5420	5420	0
200	20240417	163800	2817030	5420	5420	5420	5420	0
201	20240417	163700	2817030	5420	5420	5420	5420	0
202	20240417	163600	2817030	5420	5420	5420	5420	0
203	20240417	163500	2817030	5420	5420	5420	5420	0
204	20240417	163400	2817030	5420	5420	5420	5420	0
205	20240417	163300	2817030	5420	5420	5420	5420	0
206	20240417	163200	2817030	5420	5420	5420	5420	0
207	20240417	163100	2817030	5420	5420	5420	5420	0
208	20240417	163000	2817030	5420	5420	5420	5420	0
209	20240417	162900	2817030	5420	5420	5420	5420	0
210	20240417	162800	2817030	5420	5420	5420	5420	0
211	20240417	162700	2817030	5420	5420	5420	5420	0
212	20240417	162600	2817030	5420	5420	5420	5420	42
213	20240417	162500	2817030	5420	5420	5420	5420	0
214	20240417	162400	2817030	5420	5420	5420	5420	0
215	20240417	162300	2817030	5420	5420	5420	5420	0
216	20240417	162200	2817030	5420	5420	5420	5420	0
217	20240417	162100	2817030	5420	5420	5420	5420	0
218	20240417	162000	2817030	5420	5420	5420	5420	0
219	20240417	161900	2817030	5420	5420	5420	5420	0
220	20240417	161800	2817030	5420	5420	5420	5420	0
221	20240417	161700	2817030	5420	5420	5420	5420	0
222	20240417	161600	2817030	5420	5420	5420	5420	0
223	20240417	161500	2817030	5420	5420	5420	5420	0
224	20240417	161400	2817030	5420	5420	5420	5420	0
225	20240417	161300	2817030	5420	5420	5420	5420	0
226	20240417	161200	2817030	5420	5420	5420	5420	0
227	20240417	161100	2817030	5420	5420	5420	5420	0
228	20240417	161000	2817030	5420	5420	5420	5420	0
229	20240417	160900	2817030	5420	5420	5420	5420	0
230	20240417	160800	2817030	5420	5420	5420	5420	0
231	20240417	160700	2817030	5420	5420	5420	5420	0
232	20240417	160600	2817030	5420	5420	5420	5420	0
233	20240417	160500	2817030	5420	5420	5420	5420	0
234	20240417	160400	2817030	5420	5420	5420	5420	0
235	20240417	160300	2817030	5420	5420	5420	5420	0
236	20240417	160200	2817030	5420	5420	5420	5420	0
237	20240417	160100	2817030	5420	5420	5420	5420	0
238	20240417	160000	2817030	5420	5420	5420	5420	0
239	20240417	155900	2817030	5420	5420	5420	5420	0
240	20240417	155800	2817030	5420	5420	5420	5420	0
241	20240417	155700	2817030	5420	5420	5420	5420	0
242	20240417	155600	2817030	5420	5420	5420	5420	42
243	20240417	155500	2817030	5420	5420	5420	5420	0
244	20240417	155400	2817030	5420	5420	5420	5420	0
245	20240417	155300	2817030	5420	5420	5420	5420	0
246	20240417	155200	2817030	5420	5420	5420	5420	0
247	20240417	155100	2817030	5420	5420	5420	5420	0
248	20240417	155000	2817030	5420	5420	5420	5420	0
249	20240417	154900	2817030	5420	5420	5420	5420	0
250	20240417	154800	2817030	5420	5420	5420	5420	0
251	20240417	154700	2817030	5420	5420	5420	5420	0
252	20240417	154600	2817030	5420	5420	5420	5420	0
253	20240417	154500	2817030	5420	5420	5420	5420	0
254	20240417	154400	2817030	5420	5420	5420	5420	0
255	20240417	154300	2817030	5420	5420	5420	5420	0
256	20240417	154200	2817030	5420	5420	5420	5420	0
257	20240417	154100	2817030	5420	5420	5420	5420	0
258	20240417	154000	2817030	5420	5420	5420	5420	0
259	20240417	153900	2817030	5420	5420	5420	5420	0
260	20240417	153800	2817030	5420	5420	5420	5420	0
261	20240417	153700	2817030	5420	5420	5420	5420	0
262	20240417	153600	2817030	5420	5420	5420	5420	0
263	20240417	153500	2817030	5420	5420	5420	5420	0
264	20240417	153400	2817030	5420	5420	5420	5420	0
265	20240417	153300	2817030	5420	5420	5420	5420	0
266	20240417	153200	2817030	5420	5420	5420	5420	0
267	20240417	153100	2817030	5420	5420	5420	5420	0
268	20240417	153000	2817030	5420	5420	5420	5420	42
269	20240417	152900	2589390	5420	5420	5420	5420	0
270	20240417	152800	2589390	5420	5420	5420	5420	0
271	20240417	152700	2589390	5420	5420	5420	5420	0
272	20240417	152600	2589390	5420	5420	5420	5420	0
273	20240417	152500	2589390	5420	5420	5420	5420	0
274	20240417	152400	2589390	5420	5420	5420	5420	0
275	20240417	152300	2589390	5420	5420	5420	5420	0
276	20240417	152200	2589390	5420	5420	5420	5420	0
277	20240417	152100	2589390	5420	5420	5420	5420	0
278	20240417	152000	2589390	5420	5420	5420	5420	0
279	20240417	151900	2589390	5420	5420	5420	5420	0
280	20240417	151800	2589390	5420	5420	5420	5420	0
281	20240417	151700	2589390	5420	5420	5420	5420	0
282	20240417	151600	2589390	5420	5420	5420	5420	0
283	20240417	151500	2589390	5420	5420	5420	5420	0
284	20240417	151400	2589390	5420	5420	5420	5420	0
285	20240417	151300	2589390	5420	5420	5420	5420	0
286	20240417	151200	2589390	5420	5420	5420	5420	0
287	20240417	151100	2589390	5420	5420	5420	5420	0
288	20240417	151000	2589390	5420	5420	5420	5420	0
289	20240417	150900	2589390	5420	5420	5420	5420	0
290	20240417	150800	2589390	5420	5420	5420	5420	0
291	20240417	150700	2589390	5420	5420	5420	5420	1
292	20240417	150600	2583970	5400	5400	5400	5400	0
293	20240417	150500	2583970	5400	5400	5400	5400	0
294	20240417	150400	2583970	5400	5400	5400	5400	0
295	20240417	150300	2583970	5400	5400	5400	5400	0
296	20240417	150200	2583970	5400	5400	5400	5400	0
297	20240417	150100	2583970	5400	5400	5400	5400	0
298	20240417	150000	2583970	5400	5400	5400	5400	0
299	20240417	145900	2583970	5400	5400	5400	5400	0
300	20240417	145800	2583970	5400	5400	5400	5400	0
301	20240417	145700	2583970	5400	5400	5400	5400	0
302	20240417	145600	2583970	5400	5400	5400	5400	0
303	20240417	145500	2583970	5400	5400	5400	5400	0
304	20240417	145400	2583970	5400	5400	5400	5400	0
305	20240417	145300	2583970	5400	5400	5400	5400	0
306	20240417	145200	2583970	5400	5400	5400	5400	0
307	20240417	145100	2583970	5400	5400	5400	5400	0
308	20240417	145000	2583970	5400	5400	5400	5400	0
309	20240417	144900	2583970	5400	5400	5400	5400	1
310	20240417	144800	2578570	5420	5420	5420	5420	0
311	20240417	144700	2578570	5420	5420	5420	5420	0
312	20240417	144600	2578570	5420	5420	5420	5420	0
313	20240417	144500	2578570	5420	5420	5420	5420	4
314	20240417	144400	2556890	5420	5420	5420	5420	0
315	20240417	144300	2556890	5420	5420	5420	5420	0
316	20240417	144200	2556890	5420	5420	5420	5420	0
317	20240417	144100	2556890	5420	5420	5420	5420	0
318	20240417	144000	2556890	5420	5420	5420	5420	0
319	20240417	143900	2556890	5420	5420	5420	5420	0
320	20240417	143800	2556890	5420	5420	5420	5420	0
321	20240417	143700	2556890	5420	5420	5420	5420	0
322	20240417	143600	2556890	5420	5420	5420	5420	0
323	20240417	143500	2556890	5420	5420	5420	5420	0
324	20240417	143400	2556890	5420	5420	5420	5420	0
325	20240417	143300	2556890	5420	5420	5420	5420	0
326	20240417	143200	2556890	5420	5420	5420	5420	0
327	20240417	143100	2556890	5420	5420	5420	5420	0
328	20240417	143000	2556890	5420	5420	5420	5420	0
329	20240417	142900	2556890	5420	5420	5420	5420	0
330	20240417	142800	2556890	5420	5420	5420	5420	0
331	20240417	142700	2556890	5420	5420	5420	5420	0
332	20240417	142600	2556890	5420	5420	5420	5420	0
333	20240417	142500	2556890	5420	5420	5420	5420	0
334	20240417	142400	2556890	5420	5420	5420	5420	0
335	20240417	142300	2556890	5420	5420	5420	5420	0
336	20240417	142200	2556890	5420	5420	5420	5420	0
337	20240417	142100	2556890	5420	5420	5420	5420	0
338	20240417	142000	2556890	5420	5420	5420	5420	0
339	20240417	141900	2556890	5420	5420	5420	5420	0
340	20240417	141800	2556890	5420	5420	5420	5420	0
341	20240417	141700	2556890	5420	5420	5420	5420	0
342	20240417	141600	2556890	5420	5420	5420	5420	5
343	20240417	141500	2529790	5420	5420	5420	5420	0
344	20240417	141400	2529790	5420	5420	5420	5420	0
345	20240417	141300	2529790	5420	5420	5420	5420	0
346	20240417	141200	2529790	5420	5420	5420	5420	0
347	20240417	141100	2529790	5420	5420	5420	5420	0
348	20240417	141000	2529790	5420	5420	5420	5420	0
349	20240417	140900	2529790	5420	5420	5420	5420	0
350	20240417	140800	2529790	5420	5420	5420	5420	0
351	20240417	140700	2529790	5420	5420	5420	5420	0
352	20240417	140600	2529790	5420	5420	5420	5420	0
353	20240417	140500	2529790	5420	5420	5420	5420	0
354	20240417	140400	2529790	5420	5420	5420	5420	0
355	20240417	140300	2529790	5420	5420	5420	5420	0
356	20240417	140200	2529790	5420	5420	5420	5420	0
357	20240417	140100	2529790	5420	5420	5420	5420	1
358	20240417	140000	2524370	5420	5420	5420	5420	0
359	20240417	135900	2524370	5420	5420	5420	5420	0
360	20240417	135800	2524370	5420	5420	5420	5420	0
361	20240417	135700	2524370	5420	5420	5420	5420	0
362	20240417	135600	2524370	5420	5420	5420	5420	0
363	20240417	135500	2524370	5420	5420	5420	5420	0
364	20240417	135400	2524370	5420	5420	5420	5420	1
365	20240417	135300	2518950	5400	5400	5400	5400	0
366	20240417	135200	2518950	5400	5400	5400	5400	0
367	20240417	135100	2518950	5400	5400	5400	5400	0
368	20240417	135000	2518950	5400	5400	5400	5400	0
369	20240417	134900	2518950	5400	5400	5400	5400	0
370	20240417	134800	2518950	5400	5400	5400	5400	0
371	20240417	134700	2518950	5400	5400	5400	5400	1
372	20240417	134600	2513550	5420	5420	5420	5420	0
373	20240417	134500	2513550	5420	5420	5420	5420	0
374	20240417	134400	2513550	5420	5420	5420	5420	0
375	20240417	134300	2513550	5420	5420	5420	5420	0
376	20240417	134200	2513550	5420	5420	5420	5420	0
377	20240417	134100	2513550	5420	5420	5420	5420	0
378	20240417	134000	2513550	5420	5420	5420	5420	0
379	20240417	133900	2513550	5420	5420	5420	5420	0
380	20240417	133800	2513550	5420	5420	5420	5420	0
381	20240417	133700	2513550	5420	5420	5420	5420	0
382	20240417	133600	2513550	5420	5420	5420	5420	0
383	20240417	133500	2513550	5420	5420	5420	5420	0
384	20240417	133400	2513550	5420	5420	5420	5420	0
385	20240417	133300	2513550	5420	5420	5420	5420	0
386	20240417	133200	2513550	5420	5420	5420	5420	0
387	20240417	133100	2513550	5420	5420	5420	5420	0
388	20240417	133000	2513550	5420	5420	5420	5420	0
389	20240417	132900	2513550	5420	5420	5420	5420	0
390	20240417	132800	2513550	5420	5420	5420	5420	0
391	20240417	132700	2513550	5420	5420	5420	5420	0
392	20240417	132600	2513550	5420	5420	5420	5420	0
393	20240417	132500	2513550	5420	5420	5420	5420	0
394	20240417	132400	2513550	5420	5420	5420	5420	0
395	20240417	132300	2513550	5420	5420	5420	5420	0
396	20240417	132200	2513550	5420	5420	5420	5420	0
397	20240417	132100	2513550	5420	5420	5420	5420	0
398	20240417	132000	2513550	5420	5420	5420	5420	0
399	20240417	131900	2513550	5420	5420	5420	5420	0
400	20240417	131800	2513550	5420	5420	5420	5420	0
401	20240417	131700	2513550	5420	5420	5420	5420	0
402	20240417	131600	2513550	5420	5420	5420	5420	0
403	20240417	131500	2513550	5420	5420	5420	5420	0
404	20240417	131400	2513550	5420	5420	5420	5420	0
405	20240417	131300	2513550	5420	5420	5420	5420	0
406	20240417	131200	2513550	5420	5420	5420	5420	0
407	20240417	131100	2513550	5420	5420	5420	5420	0
408	20240417	131000	2513550	5420	5420	5420	5420	0
409	20240417	130900	2513550	5420	5420	5420	5420	0
410	20240417	130800	2513550	5420	5420	5420	5420	0
411	20240417	130700	2513550	5420	5420	5420	5420	0
412	20240417	130600	2513550	5420	5420	5420	5420	0
413	20240417	130500	2513550	5420	5420	5420	5420	0
414	20240417	130400	2513550	5420	5420	5420	5420	0
415	20240417	130300	2513550	5420	5420	5420	5420	0
416	20240417	130200	2513550	5420	5420	5420	5420	0
417	20240417	130100	2513550	5420	5420	5420	5420	0
418	20240417	130000	2513550	5420	5420	5420	5420	0
419	20240417	125900	2513550	5420	5420	5420	5420	0
420	20240417	125800	2513550	5420	5420	5420	5420	0
421	20240417	125700	2513550	5420	5420	5420	5420	0
422	20240417	125600	2513550	5420	5420	5420	5420	0
423	20240417	125500	2513550	5420	5420	5420	5420	0
424	20240417	125400	2513550	5420	5420	5420	5420	0
425	20240417	125300	2513550	5420	5420	5420	5420	0
426	20240417	125200	2513550	5420	5420	5420	5420	0
427	20240417	125100	2513550	5420	5420	5420	5420	0
428	20240417	125000	2513550	5420	5420	5420	5420	0
429	20240417	124900	2513550	5420	5420	5420	5420	1
430	20240417	124800	2508130	5420	5420	5420	5420	0
431	20240417	124700	2508130	5420	5420	5420	5420	0
432	20240417	124600	2508130	5420	5420	5420	5420	0
433	20240417	124500	2508130	5420	5420	5420	5420	0
434	20240417	124400	2508130	5420	5420	5420	5420	0
435	20240417	124300	2508130	5420	5420	5420	5420	0
436	20240417	124200	2508130	5420	5420	5420	5420	0
437	20240417	124100	2508130	5420	5420	5420	5420	0
438	20240417	124000	2508130	5420	5420	5420	5420	0
439	20240417	123900	2508130	5420	5420	5420	5420	0
440	20240417	123800	2508130	5420	5420	5420	5420	0
441	20240417	123700	2508130	5420	5420	5420	5420	0
442	20240417	123600	2508130	5420	5420	5420	5420	0
443	20240417	123500	2508130	5420	5420	5420	5420	0
444	20240417	123400	2508130	5420	5420	5420	5420	0
445	20240417	123300	2508130	5420	5420	5420	5420	0
446	20240417	123200	2508130	5420	5420	5420	5420	0
447	20240417	123100	2508130	5420	5420	5420	5420	0
448	20240417	123000	2508130	5420	5420	5420	5420	0
449	20240417	122900	2508130	5420	5420	5420	5420	0
450	20240417	122800	2508130	5420	5420	5420	5420	0
451	20240417	122700	2508130	5420	5420	5420	5420	0
452	20240417	122600	2508130	5420	5420	5420	5420	0
453	20240417	122500	2508130	5420	5420	5420	5420	0
454	20240417	122400	2508130	5420	5420	5420	5420	0
455	20240417	122300	2508130	5420	5420	5420	5420	0
456	20240417	122200	2508130	5420	5420	5420	5420	0
457	20240417	122100	2508130	5420	5420	5420	5420	0
458	20240417	122000	2508130	5420	5420	5420	5420	0
459	20240417	121900	2508130	5420	5420	5420	5420	0
460	20240417	121800	2508130	5420	5420	5420	5420	0
461	20240417	121700	2508130	5420	5420	5420	5420	0
462	20240417	121600	2508130	5420	5420	5420	5420	0
463	20240417	121500	2508130	5420	5420	5420	5420	0
464	20240417	121400	2508130	5420	5420	5420	5420	0
465	20240417	121300	2508130	5420	5420	5420	5420	0
466	20240417	121200	2508130	5420	5420	5420	5420	10
467	20240417	121100	2453930	5420	5420	5420	5420	0
468	20240417	121000	2453930	5420	5420	5420	5420	0
469	20240417	120900	2453930	5420	5420	5420	5420	0
470	20240417	120800	2453930	5420	5420	5420	5420	0
471	20240417	120700	2453930	5420	5420	5420	5420	0
472	20240417	120600	2453930	5420	5420	5420	5420	0
473	20240417	120500	2453930	5420	5420	5420	5420	1
474	20240417	120400	2448510	5360	5360	5360	5360	0
475	20240417	120300	2448510	5360	5360	5360	5360	0
476	20240417	120200	2448510	5360	5360	5360	5360	0
477	20240417	120100	2448510	5360	5360	5360	5360	0
478	20240417	120000	2448510	5360	5360	5360	5360	0
479	20240417	115900	2448510	5360	5360	5360	5360	0
480	20240417	115800	2448510	5360	5360	5360	5360	0
481	20240417	115700	2448510	5360	5360	5360	5360	0
482	20240417	115600	2448510	5360	5360	5360	5360	0
483	20240417	115500	2448510	5360	5360	5360	5360	0
484	20240417	115400	2448510	5360	5360	5360	5360	0
485	20240417	115300	2448510	5360	5360	5360	5360	0
486	20240417	115200	2448510	5360	5360	5360	5360	0
487	20240417	115100	2448510	5360	5360	5360	5360	0
488	20240417	115000	2448510	5360	5360	5360	5360	0
489	20240417	114900	2448510	5360	5360	5360	5360	0
490	20240417	114800	2448510	5360	5360	5360	5360	0
491	20240417	114700	2448510	5360	5360	5360	5360	0
492	20240417	114600	2448510	5360	5360	5360	5360	0
493	20240417	114500	2448510	5360	5360	5360	5360	0
494	20240417	114400	2448510	5360	5360	5360	5360	0
495	20240417	114300	2448510	5360	5360	5360	5360	0
496	20240417	114200	2448510	5360	5360	5360	5360	0
497	20240417	114100	2448510	5360	5360	5360	5360	0
498	20240417	114000	2448510	5360	5360	5360	5360	0
499	20240417	113900	2448510	5360	5360	5360	5360	0
500	20240417	113800	2448510	5360	5360	5360	5360	0
501	20240417	113700	2448510	5360	5360	5360	5360	0
502	20240417	113600	2448510	5360	5360	5360	5360	0
503	20240417	113500	2448510	5360	5360	5360	5360	0
504	20240417	113400	2448510	5360	5360	5360	5360	0
505	20240417	113300	2448510	5360	5360	5360	5360	0
506	20240417	113200	2448510	5360	5360	5360	5360	0
507	20240417	113100	2448510	5360	5360	5360	5360	0
508	20240417	113000	2448510	5360	5360	5360	5360	0
509	20240417	112900	2448510	5360	5360	5360	5360	0
510	20240417	112800	2448510	5360	5360	5360	5360	0
511	20240417	112700	2448510	5360	5360	5360	5360	0
512	20240417	112600	2448510	5360	5360	5360	5360	0
513	20240417	112500	2448510	5360	5360	5360	5360	0
514	20240417	112400	2448510	5360	5360	5360	5360	0
515	20240417	112300	2448510	5360	5360	5360	5360	0
516	20240417	112200	2448510	5360	5360	5360	5360	0
517	20240417	112100	2448510	5360	5360	5360	5360	0
518	20240417	112000	2448510	5360	5360	5360	5360	0
519	20240417	111900	2448510	5360	5360	5360	5360	0
520	20240417	111800	2448510	5360	5360	5360	5360	0
521	20240417	111700	2448510	5360	5360	5360	5360	0
522	20240417	111600	2448510	5360	5360	5360	5360	0
523	20240417	111500	2448510	5360	5360	5360	5360	0
524	20240417	111400	2448510	5360	5360	5360	5360	0
525	20240417	111300	2448510	5360	5360	5360	5360	0
526	20240417	111200	2448510	5360	5360	5360	5360	0
527	20240417	111100	2448510	5360	5360	5360	5360	0
528	20240417	111000	2448510	5360	5360	5360	5360	0
529	20240417	110900	2448510	5360	5360	5360	5360	0
530	20240417	110800	2448510	5360	5360	5360	5360	0
531	20240417	110700	2448510	5360	5360	5360	5360	0
532	20240417	110600	2448510	5360	5360	5360	5360	0
533	20240417	110500	2448510	5360	5360	5360	5360	0
534	20240417	110400	2448510	5360	5360	5360	5360	0
535	20240417	110300	2448510	5360	5360	5360	5360	0
536	20240417	110200	2448510	5360	5360	5360	5360	0
537	20240417	110100	2448510	5360	5360	5360	5360	0
538	20240417	110000	2448510	5360	5360	5360	5360	0
539	20240417	105900	2448510	5360	5360	5360	5360	0
540	20240417	105800	2448510	5360	5360	5360	5360	4
541	20240417	105700	2427070	5360	5360	5360	5360	0
542	20240417	105600	2427070	5360	5360	5360	5360	0
543	20240417	105500	2427070	5360	5370	5370	5360	100
544	20240417	105400	1890640	5470	5470	5470	5470	0
545	20240417	105300	1890640	5470	5470	5470	5470	0
546	20240417	105200	1890640	5470	5470	5470	5470	0
547	20240417	105100	1890640	5470	5470	5470	5470	0
548	20240417	105000	1890640	5470	5470	5470	5470	0
549	20240417	104900	1890640	5470	5470	5470	5470	0
550	20240417	104800	1890640	5470	5470	5470	5470	0
551	20240417	104700	1890640	5470	5470	5470	5470	0
552	20240417	104600	1890640	5470	5470	5470	5470	0
553	20240417	104500	1890640	5470	5470	5470	5470	0
554	20240417	104400	1890640	5470	5470	5470	5470	0
555	20240417	104300	1890640	5470	5470	5470	5470	0
556	20240417	104200	1890640	5470	5470	5470	5470	0
557	20240417	104100	1890640	5470	5470	5470	5470	0
558	20240417	104000	1890640	5470	5470	5470	5470	0
559	20240417	103900	1890640	5470	5470	5470	5470	0
560	20240417	103800	1890640	5470	5470	5470	5470	0
561	20240417	103700	1890640	5470	5470	5470	5470	0
562	20240417	103600	1890640	5470	5470	5470	5470	0
563	20240417	103500	1890640	5470	5470	5470	5470	0
564	20240417	103400	1890640	5470	5470	5470	5470	0
565	20240417	103300	1890640	5470	5470	5470	5470	0
566	20240417	103200	1890640	5470	5470	5470	5470	0
567	20240417	103100	1890640	5470	5470	5470	5470	0
568	20240417	103000	1890640	5470	5470	5470	5470	0
569	20240417	102900	1890640	5470	5470	5470	5470	0
570	20240417	102800	1890640	5470	5470	5470	5470	0
571	20240417	102700	1890640	5470	5470	5470	5470	0
572	20240417	102600	1890640	5470	5470	5470	5470	0
573	20240417	102500	1890640	5470	5470	5470	5470	0
574	20240417	102400	1890640	5470	5470	5470	5470	0
575	20240417	102300	1890640	5470	5470	5470	5470	0
576	20240417	102200	1890640	5470	5470	5470	5470	0
577	20240417	102100	1890640	5470	5470	5470	5470	0
578	20240417	102000	1890640	5470	5470	5470	5470	0
579	20240417	101900	1890640	5470	5470	5470	5470	0
580	20240417	101800	1890640	5470	5440	5470	5370	206
581	20240417	101700	777870	5440	5430	5440	5430	132
582	20240417	101600	59800	5440	5440	5440	5440	0
583	20240417	101500	59800	5440	5440	5440	5440	0
584	20240417	101400	59800	5440	5440	5440	5440	0
585	20240417	101300	59800	5440	5440	5440	5440	0
586	20240417	101200	59800	5440	5440	5440	5440	0
587	20240417	101100	59800	5440	5440	5440	5440	0
588	20240417	101000	59800	5440	5440	5440	5440	0
589	20240417	100900	59800	5440	5440	5440	5440	0
590	20240417	100800	59800	5440	5440	5440	5440	0
591	20240417	100700	59800	5440	5440	5440	5440	0
592	20240417	100600	59800	5440	5440	5440	5440	0
593	20240417	100500	59800	5440	5440	5440	5440	0
594	20240417	100400	59800	5440	5440	5440	5440	0
595	20240417	100300	59800	5440	5440	5440	5440	0
596	20240417	100200	59800	5440	5440	5440	5440	0
597	20240417	100100	59800	5440	5430	5440	5430	6
598	20240417	100000	27170	5440	5440	5440	5440	0
599	20240417	095900	27170	5440	5440	5440	5440	0
600	20240417	095800	27170	5440	5440	5440	5440	0
601	20240417	095700	27170	5440	5440	5440	5440	0
602	20240417	095600	27170	5440	5440	5440	5440	0
603	20240417	095500	27170	5440	5440	5440	5440	0
604	20240417	095400	27170	5440	5440	5440	5440	0
605	20240417	095300	27170	5440	5440	5440	5440	0
606	20240417	095200	27170	5440	5440	5440	5440	0
607	20240417	095100	27170	5440	5440	5440	5440	0
608	20240417	095000	27170	5440	5440	5440	5440	0
609	20240417	094900	27170	5440	5440	5440	5440	0
610	20240417	094800	27170	5440	5440	5440	5440	0
611	20240417	094700	27170	5440	5440	5440	5440	0
612	20240417	094600	27170	5440	5440	5440	5440	0
613	20240417	094500	27170	5440	5440	5440	5440	0
614	20240417	094400	27170	5440	5440	5440	5440	0
615	20240417	094300	27170	5440	5440	5440	5440	0
616	20240417	094200	27170	5440	5440	5440	5440	0
617	20240417	094100	27170	5440	5440	5440	5440	0
618	20240417	094000	27170	5440	5440	5440	5440	0
619	20240417	093900	27170	5440	5440	5440	5440	0
620	20240417	093800	27170	5440	5440	5440	5440	0
621	20240417	093700	27170	5440	5440	5440	5440	0
622	20240417	093600	27170	5440	5440	5440	5440	0
623	20240417	093500	27170	5440	5440	5440	5440	0
624	20240417	093400	27170	5440	5440	5440	5440	0
625	20240417	093300	27170	5440	5440	5440	5440	0
626	20240417	093200	27170	5440	5440	5440	5440	0
627	20240417	093100	27170	5440	5440	5440	5440	0
628	20240417	093000	27170	5440	5440	5440	5440	0
629	20240417	092900	27170	5440	5440	5440	5440	0
630	20240417	092800	27170	5440	5440	5440	5440	0
631	20240417	092700	27170	5440	5440	5440	5440	0
632	20240417	092600	27170	5440	5440	5440	5440	0
633	20240417	092500	27170	5440	5440	5440	5440	0
634	20240417	092400	27170	5440	5440	5440	5440	0
635	20240417	092300	27170	5440	5440	5440	5440	0
636	20240417	092200	27170	5440	5440	5440	5440	0
637	20240417	092100	27170	5440	5440	5440	5440	0
638	20240417	092000	27170	5440	5440	5440	5440	0
639	20240417	091900	27170	5440	5440	5440	5440	0
640	20240417	091800	27170	5440	5440	5440	5440	0
641	20240417	091700	27170	5440	5440	5440	5440	0
642	20240417	091600	27170	5440	5440	5440	5440	0
643	20240417	091500	27170	5440	5440	5440	5440	0
644	20240417	091400	27170	5440	5440	5440	5440	0
645	20240417	091300	27170	5440	5440	5440	5440	0
646	20240417	091200	27170	5440	5440	5440	5440	0
647	20240417	091100	27170	5440	5440	5440	5440	0
648	20240417	091000	27170	5440	5440	5440	5440	0
649	20240417	090900	27170	5440	5440	5440	5440	0
650	20240417	090800	27170	5440	5440	5440	5440	0
651	20240417	090700	27170	5440	5440	5440	5440	0
652	20240417	090600	27170	5440	5440	5440	5440	0
653	20240417	090500	27170	5440	5440	5440	5440	0
654	20240417	090400	27170	5440	5440	5440	5440	0
655	20240417	090300	27170	5440	5420	5440	5420	3
656	20240417	090200	10870	5430	5430	5430	5430	1
657	20240417	090100	5440	5440	5440	5440	5440	0
658	20240417	090000	5440	5440	5440	5440	5440	1