KissMeData/140660/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202400	50982	1898	1898	1898	1898	1
3	20240424	202300	50982	1898	1898	1898	1898	0
4	20240424	202200	50982	1898	1898	1898	1898	0
5	20240424	202100	50982	1898	1898	1898	1898	0
6	20240424	202000	50982	1898	1898	1898	1898	0
7	20240424	201900	50982	1898	1898	1898	1898	0
8	20240424	201800	50982	1898	1898	1898	1898	0
9	20240424	201700	50982	1898	1898	1898	1898	0
10	20240424	201600	50982	1898	1898	1898	1898	0
11	20240424	201500	50982	1898	1898	1898	1898	0
12	20240424	201400	50982	1898	1898	1898	1898	0
13	20240424	201300	50982	1898	1898	1898	1898	0
14	20240424	201200	50982	1898	1898	1898	1898	0
15	20240424	201100	50982	1898	1898	1898	1898	0
16	20240424	201000	50982	1898	1898	1898	1898	0
17	20240424	200900	50982	1898	1898	1898	1898	0
18	20240424	200800	50982	1898	1898	1898	1898	0
19	20240424	200700	50982	1898	1898	1898	1898	0
20	20240424	200600	50982	1898	1898	1898	1898	0
21	20240424	200500	50982	1898	1898	1898	1898	0
22	20240424	200400	50982	1898	1898	1898	1898	0
23	20240424	200300	50982	1898	1898	1898	1898	0
24	20240424	200200	50982	1898	1898	1898	1898	0
25	20240424	200100	50982	1898	1898	1898	1898	0
26	20240424	200000	50982	1898	1898	1898	1898	0
27	20240424	195900	50982	1898	1898	1898	1898	0
28	20240424	195800	50982	1898	1898	1898	1898	0
29	20240424	195700	50982	1898	1898	1898	1898	0
30	20240424	195600	50982	1898	1898	1898	1898	0
31	20240424	195500	50982	1898	1898	1898	1898	0
32	20240424	195400	50982	1898	1898	1898	1898	1
33	20240424	195300	50982	1898	1898	1898	1898	0
34	20240424	195200	50982	1898	1898	1898	1898	0
35	20240424	195100	50982	1898	1898	1898	1898	0
36	20240424	195000	50982	1898	1898	1898	1898	0
37	20240424	194900	50982	1898	1898	1898	1898	0
38	20240424	194800	50982	1898	1898	1898	1898	0
39	20240424	194700	50982	1898	1898	1898	1898	0
40	20240424	194600	50982	1898	1898	1898	1898	0
41	20240424	194500	50982	1898	1898	1898	1898	0
42	20240424	194400	50982	1898	1898	1898	1898	0
43	20240424	194300	50982	1898	1898	1898	1898	0
44	20240424	194200	50982	1898	1898	1898	1898	0
45	20240424	194100	50982	1898	1898	1898	1898	0
46	20240424	194000	50982	1898	1898	1898	1898	0
47	20240424	193900	50982	1898	1898	1898	1898	0
48	20240424	193800	50982	1898	1898	1898	1898	0
49	20240424	193700	50982	1898	1898	1898	1898	0
50	20240424	193600	50982	1898	1898	1898	1898	0
51	20240424	193500	50982	1898	1898	1898	1898	0
52	20240424	193400	50982	1898	1898	1898	1898	0
53	20240424	193300	50982	1898	1898	1898	1898	0
54	20240424	193200	50982	1898	1898	1898	1898	0
55	20240424	193100	50982	1898	1898	1898	1898	0
56	20240424	193000	50982	1898	1898	1898	1898	0
57	20240424	192900	50982	1898	1898	1898	1898	0
58	20240424	192800	50982	1898	1898	1898	1898	0
59	20240424	192700	50982	1898	1898	1898	1898	0
60	20240424	192600	50982	1898	1898	1898	1898	0
61	20240424	192500	50982	1898	1898	1898	1898	0
62	20240424	192400	50982	1898	1898	1898	1898	1
63	20240424	192300	50982	1898	1898	1898	1898	0
64	20240424	192200	50982	1898	1898	1898	1898	0
65	20240424	192100	50982	1898	1898	1898	1898	0
66	20240424	192000	50982	1898	1898	1898	1898	0
67	20240424	191900	50982	1898	1898	1898	1898	0
68	20240424	191800	50982	1898	1898	1898	1898	0
69	20240424	191700	50982	1898	1898	1898	1898	0
70	20240424	191600	50982	1898	1898	1898	1898	0
71	20240424	191500	50982	1898	1898	1898	1898	0
72	20240424	191400	50982	1898	1898	1898	1898	0
73	20240424	191300	50982	1898	1898	1898	1898	0
74	20240424	191200	50982	1898	1898	1898	1898	0
75	20240424	191100	50982	1898	1898	1898	1898	0
76	20240424	191000	50982	1898	1898	1898	1898	0
77	20240424	190900	50982	1898	1898	1898	1898	0
78	20240424	190800	50982	1898	1898	1898	1898	0
79	20240424	190700	50982	1898	1898	1898	1898	0
80	20240424	190600	50982	1898	1898	1898	1898	0
81	20240424	190500	50982	1898	1898	1898	1898	0
82	20240424	190400	50982	1898	1898	1898	1898	0
83	20240424	190300	50982	1898	1898	1898	1898	0
84	20240424	190200	50982	1898	1898	1898	1898	0
85	20240424	190100	50982	1898	1898	1898	1898	0
86	20240424	190000	50982	1898	1898	1898	1898	0
87	20240424	185900	50982	1898	1898	1898	1898	0
88	20240424	185800	50982	1898	1898	1898	1898	0
89	20240424	185700	50982	1898	1898	1898	1898	0
90	20240424	185600	50982	1898	1898	1898	1898	0
91	20240424	185500	50982	1898	1898	1898	1898	0
92	20240424	185400	50982	1898	1898	1898	1898	1
93	20240424	185300	50982	1898	1898	1898	1898	0
94	20240424	185200	50982	1898	1898	1898	1898	0
95	20240424	185100	50982	1898	1898	1898	1898	0
96	20240424	185000	50982	1898	1898	1898	1898	0
97	20240424	184900	50982	1898	1898	1898	1898	0
98	20240424	184800	50982	1898	1898	1898	1898	0
99	20240424	184700	50982	1898	1898	1898	1898	0
100	20240424	184600	50982	1898	1898	1898	1898	0
101	20240424	184500	50982	1898	1898	1898	1898	0
102	20240424	184400	50982	1898	1898	1898	1898	0
103	20240424	184300	50982	1898	1898	1898	1898	0
104	20240424	184200	50982	1898	1898	1898	1898	0
105	20240424	184100	50982	1898	1898	1898	1898	0
106	20240424	184000	50982	1898	1898	1898	1898	0
107	20240424	183900	50982	1898	1898	1898	1898	0
108	20240424	183800	50982	1898	1898	1898	1898	0
109	20240424	183700	50982	1898	1898	1898	1898	0
110	20240424	183600	50982	1898	1898	1898	1898	0
111	20240424	183500	50982	1898	1898	1898	1898	0
112	20240424	183400	50982	1898	1898	1898	1898	0
113	20240424	183300	50982	1898	1898	1898	1898	0
114	20240424	183200	50982	1898	1898	1898	1898	0
115	20240424	183100	50982	1898	1898	1898	1898	0
116	20240424	183000	50982	1898	1898	1898	1898	0
117	20240424	182900	50982	1898	1898	1898	1898	0
118	20240424	182800	50982	1898	1898	1898	1898	0
119	20240424	182700	50982	1898	1898	1898	1898	0
120	20240424	182600	50982	1898	1898	1898	1898	0
121	20240424	182500	50982	1898	1898	1898	1898	0
122	20240424	182400	50982	1898	1898	1898	1898	1
123	20240424	182300	50982	1898	1898	1898	1898	0
124	20240424	182200	50982	1898	1898	1898	1898	0
125	20240424	182100	50982	1898	1898	1898	1898	0
126	20240424	182000	50982	1898	1898	1898	1898	0
127	20240424	181900	50982	1898	1898	1898	1898	0
128	20240424	181800	50982	1898	1898	1898	1898	0
129	20240424	181700	50982	1898	1898	1898	1898	0
130	20240424	181600	50982	1898	1898	1898	1898	0
131	20240424	181500	50982	1898	1898	1898	1898	0
132	20240424	181400	50982	1898	1898	1898	1898	0
133	20240424	181300	50982	1898	1898	1898	1898	0
134	20240424	181200	50982	1898	1898	1898	1898	0
135	20240424	181100	50982	1898	1898	1898	1898	0
136	20240424	181000	50982	1898	1898	1898	1898	0
137	20240424	180900	50982	1898	1898	1898	1898	0
138	20240424	180800	50982	1898	1898	1898	1898	0
139	20240424	180700	50982	1898	1898	1898	1898	0
140	20240424	180600	50982	1898	1898	1898	1898	0
141	20240424	180500	50982	1898	1898	1898	1898	0
142	20240424	180400	50982	1898	1898	1898	1898	0
143	20240424	180300	50982	1898	1898	1898	1898	0
144	20240424	180200	50982	1898	1898	1898	1898	0
145	20240424	180100	50982	1898	1898	1898	1898	0
146	20240424	180000	50982	1898	1898	1898	1898	0
147	20240424	175900	50982	1898	1898	1898	1898	0
148	20240424	175800	50982	1898	1898	1898	1898	0
149	20240424	175700	50982	1898	1898	1898	1898	0
150	20240424	175600	50982	1898	1898	1898	1898	0
151	20240424	175500	50982	1898	1898	1898	1898	0
152	20240424	175400	50982	1898	1898	1898	1898	1
153	20240424	175300	50982	1898	1898	1898	1898	0
154	20240424	175200	50982	1898	1898	1898	1898	0
155	20240424	175100	50982	1898	1898	1898	1898	0
156	20240424	175000	50982	1898	1898	1898	1898	0
157	20240424	174900	50982	1898	1898	1898	1898	0
158	20240424	174800	50982	1898	1898	1898	1898	0
159	20240424	174700	50982	1898	1898	1898	1898	0
160	20240424	174600	50982	1898	1898	1898	1898	0
161	20240424	174500	50982	1898	1898	1898	1898	0
162	20240424	174400	50982	1898	1898	1898	1898	0
163	20240424	174300	50982	1898	1898	1898	1898	0
164	20240424	174200	50982	1898	1898	1898	1898	0
165	20240424	174100	50982	1898	1898	1898	1898	0
166	20240424	174000	50982	1898	1898	1898	1898	0
167	20240424	173900	50982	1898	1898	1898	1898	0
168	20240424	173800	50982	1898	1898	1898	1898	0
169	20240424	173700	50982	1898	1898	1898	1898	0
170	20240424	173600	50982	1898	1898	1898	1898	0
171	20240424	173500	50982	1898	1898	1898	1898	0
172	20240424	173400	50982	1898	1898	1898	1898	0
173	20240424	173300	50982	1898	1898	1898	1898	0
174	20240424	173200	50982	1898	1898	1898	1898	0
175	20240424	173100	50982	1898	1898	1898	1898	0
176	20240424	173000	50982	1898	1898	1898	1898	0
177	20240424	172900	50982	1898	1898	1898	1898	0
178	20240424	172800	50982	1898	1898	1898	1898	0
179	20240424	172700	50982	1898	1898	1898	1898	0
180	20240424	172600	50982	1898	1898	1898	1898	0
181	20240424	172500	50982	1898	1898	1898	1898	0
182	20240424	172400	50982	1898	1898	1898	1898	1
183	20240424	172300	50982	1898	1898	1898	1898	0
184	20240424	172200	50982	1898	1898	1898	1898	0
185	20240424	172100	50982	1898	1898	1898	1898	0
186	20240424	172000	50982	1898	1898	1898	1898	0
187	20240424	171900	50982	1898	1898	1898	1898	0
188	20240424	171800	50982	1898	1898	1898	1898	0
189	20240424	171700	50982	1898	1898	1898	1898	0
190	20240424	171600	50982	1898	1898	1898	1898	0
191	20240424	171500	50982	1898	1898	1898	1898	0
192	20240424	171400	50982	1898	1898	1898	1898	0
193	20240424	171300	50982	1898	1898	1898	1898	0
194	20240424	171200	50982	1898	1898	1898	1898	0
195	20240424	171100	50982	1898	1898	1898	1898	0
196	20240424	171000	50982	1898	1898	1898	1898	0
197	20240424	170900	50982	1898	1898	1898	1898	0
198	20240424	170800	50982	1898	1898	1898	1898	0
199	20240424	170700	50982	1898	1898	1898	1898	0
200	20240424	170600	50982	1898	1898	1898	1898	0
201	20240424	170500	50982	1898	1898	1898	1898	0
202	20240424	170400	50982	1898	1898	1898	1898	0
203	20240424	170300	50982	1898	1898	1898	1898	0
204	20240424	170200	50982	1898	1898	1898	1898	0
205	20240424	170100	50982	1898	1898	1898	1898	0
206	20240424	170000	50982	1898	1898	1898	1898	0
207	20240424	165900	50982	1898	1898	1898	1898	0
208	20240424	165800	50982	1898	1898	1898	1898	0
209	20240424	165700	50982	1898	1898	1898	1898	0
210	20240424	165600	50982	1898	1898	1898	1898	0
211	20240424	165500	50982	1898	1898	1898	1898	0
212	20240424	165400	50982	1898	1898	1898	1898	1
213	20240424	165300	50982	1898	1898	1898	1898	0
214	20240424	165200	50982	1898	1898	1898	1898	0
215	20240424	165100	50982	1898	1898	1898	1898	0
216	20240424	165000	50982	1898	1898	1898	1898	0
217	20240424	164900	50982	1898	1898	1898	1898	0
218	20240424	164800	50982	1898	1898	1898	1898	0
219	20240424	164700	50982	1898	1898	1898	1898	0
220	20240424	164600	50982	1898	1898	1898	1898	0
221	20240424	164500	50982	1898	1898	1898	1898	0
222	20240424	164400	50982	1898	1898	1898	1898	0
223	20240424	164300	50982	1898	1898	1898	1898	0
224	20240424	164200	50982	1898	1898	1898	1898	0
225	20240424	164100	50982	1898	1898	1898	1898	0
226	20240424	164000	50982	1898	1898	1898	1898	0
227	20240424	163900	50982	1898	1898	1898	1898	0
228	20240424	163800	50982	1898	1898	1898	1898	0
229	20240424	163700	50982	1898	1898	1898	1898	0
230	20240424	163600	50982	1898	1898	1898	1898	0
231	20240424	163500	50982	1898	1898	1898	1898	0
232	20240424	163400	50982	1898	1898	1898	1898	0
233	20240424	163300	50982	1898	1898	1898	1898	0
234	20240424	163200	50982	1898	1898	1898	1898	0
235	20240424	163100	50982	1898	1898	1898	1898	0
236	20240424	163000	50982	1898	1898	1898	1898	0
237	20240424	162900	50982	1898	1898	1898	1898	0
238	20240424	162800	50982	1898	1898	1898	1898	0
239	20240424	162700	50982	1898	1898	1898	1898	0
240	20240424	162600	50982	1898	1898	1898	1898	0
241	20240424	162500	50982	1898	1898	1898	1898	0
242	20240424	162400	50982	1898	1898	1898	1898	1
243	20240424	162300	50982	1898	1898	1898	1898	0
244	20240424	162200	50982	1898	1898	1898	1898	0
245	20240424	162100	50982	1898	1898	1898	1898	0
246	20240424	162000	50982	1898	1898	1898	1898	0
247	20240424	161900	50982	1898	1898	1898	1898	0
248	20240424	161800	50982	1898	1898	1898	1898	0
249	20240424	161700	50982	1898	1898	1898	1898	0
250	20240424	161600	50982	1898	1898	1898	1898	0
251	20240424	161500	50982	1898	1898	1898	1898	0
252	20240424	161400	50982	1898	1898	1898	1898	0
253	20240424	161300	50982	1898	1898	1898	1898	0
254	20240424	161200	50982	1898	1898	1898	1898	0
255	20240424	161100	50982	1898	1898	1898	1898	0
256	20240424	161000	50982	1898	1898	1898	1898	0
257	20240424	160900	50982	1898	1898	1898	1898	0
258	20240424	160800	50982	1898	1898	1898	1898	0
259	20240424	160700	50982	1898	1898	1898	1898	0
260	20240424	160600	50982	1898	1898	1898	1898	0
261	20240424	160500	50982	1898	1898	1898	1898	0
262	20240424	160400	50982	1898	1898	1898	1898	0
263	20240424	160300	50982	1898	1898	1898	1898	0
264	20240424	160200	50982	1898	1898	1898	1898	0
265	20240424	160100	50982	1898	1898	1898	1898	0
266	20240424	160000	50982	1898	1898	1898	1898	0
267	20240424	155900	50982	1898	1898	1898	1898	0
268	20240424	155800	50982	1898	1898	1898	1898	0
269	20240424	155700	50982	1898	1898	1898	1898	0
270	20240424	155600	50982	1898	1898	1898	1898	0
271	20240424	155500	50982	1898	1898	1898	1898	0
272	20240424	155400	50982	1898	1898	1898	1898	1
273	20240424	155300	50982	1898	1898	1898	1898	0
274	20240424	155200	50982	1898	1898	1898	1898	0
275	20240424	155100	50982	1898	1898	1898	1898	0
276	20240424	155000	50982	1898	1898	1898	1898	0
277	20240424	154900	50982	1898	1898	1898	1898	0
278	20240424	154800	50982	1898	1898	1898	1898	0
279	20240424	154700	50982	1898	1898	1898	1898	0
280	20240424	154600	50982	1898	1898	1898	1898	0
281	20240424	154500	50982	1898	1898	1898	1898	0
282	20240424	154400	50982	1898	1898	1898	1898	0
283	20240424	154300	50982	1898	1898	1898	1898	0
284	20240424	154200	50982	1898	1898	1898	1898	0
285	20240424	154100	50982	1898	1898	1898	1898	0
286	20240424	154000	50982	1898	1898	1898	1898	0
287	20240424	153900	50982	1898	1898	1898	1898	0
288	20240424	153800	50982	1898	1898	1898	1898	0
289	20240424	153700	50982	1898	1898	1898	1898	0
290	20240424	153600	50982	1898	1898	1898	1898	0
291	20240424	153500	50982	1898	1898	1898	1898	0
292	20240424	153400	50982	1898	1898	1898	1898	0
293	20240424	153300	50982	1898	1898	1898	1898	0
294	20240424	153200	50982	1898	1898	1898	1898	0
295	20240424	153100	50982	1898	1898	1898	1898	0
296	20240424	153000	50982	1898	1898	1898	1898	0
297	20240424	152900	50982	1898	1898	1898	1898	0
298	20240424	152800	50982	1898	1898	1898	1898	0
299	20240424	152700	50982	1898	1898	1898	1898	0
300	20240424	152600	50982	1898	1898	1898	1898	0
301	20240424	152500	50982	1898	1898	1898	1898	0
302	20240424	152400	50982	1898	1898	1898	1898	0
303	20240424	152300	50982	1898	1898	1898	1898	0
304	20240424	152200	50982	1898	1898	1898	1898	0
305	20240424	152100	50982	1898	1898	1898	1898	0
306	20240424	152000	50982	1898	1898	1898	1898	0
307	20240424	151900	50982	1898	1898	1898	1898	0
308	20240424	151800	50982	1898	1898	1898	1898	0
309	20240424	151700	50982	1898	1898	1898	1898	0
310	20240424	151600	50982	1898	1898	1898	1898	0
311	20240424	151500	50982	1898	1898	1898	1898	0
312	20240424	151400	50982	1898	1898	1898	1898	0
313	20240424	151300	50982	1898	1898	1898	1898	0
314	20240424	151200	50982	1898	1898	1898	1898	0
315	20240424	151100	50982	1898	1898	1898	1898	0
316	20240424	151000	50982	1898	1898	1898	1898	0
317	20240424	150900	50982	1898	1898	1898	1898	0
318	20240424	150800	50982	1898	1898	1898	1898	0
319	20240424	150700	50982	1898	1898	1898	1898	0
320	20240424	150600	50982	1898	1898	1898	1898	0
321	20240424	150500	50982	1898	1898	1898	1898	0
322	20240424	150400	50982	1898	1898	1898	1898	0
323	20240424	150300	50982	1898	1898	1898	1898	0
324	20240424	150200	50982	1898	1898	1898	1898	0
325	20240424	150100	50982	1898	1898	1898	1898	0
326	20240424	150000	50982	1898	1898	1898	1898	0
327	20240424	145900	50982	1898	1898	1898	1898	0
328	20240424	145800	50982	1898	1898	1898	1898	0
329	20240424	145700	50982	1898	1898	1898	1898	0
330	20240424	145600	50982	1898	1898	1898	1898	0
331	20240424	145500	50982	1898	1898	1898	1898	0
332	20240424	145400	50982	1898	1898	1898	1898	0
333	20240424	145300	50982	1898	1898	1898	1898	0
334	20240424	145200	50982	1898	1898	1898	1898	0
335	20240424	145100	50982	1898	1898	1898	1898	0
336	20240424	145000	50982	1898	1898	1898	1898	0
337	20240424	144900	50982	1898	1898	1898	1898	0
338	20240424	144800	50982	1898	1898	1898	1898	0
339	20240424	144700	50982	1898	1898	1898	1898	0
340	20240424	144600	50982	1898	1898	1898	1898	0
341	20240424	144500	50982	1898	1898	1898	1898	0
342	20240424	144400	50982	1898	1898	1898	1898	0
343	20240424	144300	50982	1898	1898	1898	1898	0
344	20240424	144200	50982	1898	1898	1898	1898	0
345	20240424	144100	50982	1898	1898	1898	1898	0
346	20240424	144000	50982	1898	1898	1898	1898	0
347	20240424	143900	50982	1898	1898	1898	1898	0
348	20240424	143800	50982	1898	1898	1898	1898	0
349	20240424	143700	50982	1898	1898	1898	1898	0
350	20240424	143600	50982	1898	1898	1898	1898	0
351	20240424	143500	50982	1898	1898	1898	1898	0
352	20240424	143400	50982	1898	1898	1898	1898	0
353	20240424	143300	50982	1898	1898	1898	1898	0
354	20240424	143200	50982	1898	1898	1898	1898	0
355	20240424	143100	50982	1898	1898	1898	1898	0
356	20240424	143000	50982	1898	1898	1898	1898	0
357	20240424	142900	50982	1898	1898	1898	1898	0
358	20240424	142800	50982	1898	1898	1898	1898	0
359	20240424	142700	50982	1898	1898	1898	1898	0
360	20240424	142600	50982	1898	1898	1898	1898	0
361	20240424	142500	50982	1898	1898	1898	1898	0
362	20240424	142400	50982	1898	1898	1898	1898	0
363	20240424	142300	50982	1898	1898	1898	1898	0
364	20240424	142200	50982	1898	1898	1898	1898	0
365	20240424	142100	50982	1898	1898	1898	1898	0
366	20240424	142000	50982	1898	1898	1898	1898	0
367	20240424	141900	50982	1898	1898	1898	1898	0
368	20240424	141800	50982	1898	1898	1898	1898	0
369	20240424	141700	50982	1898	1898	1898	1898	0
370	20240424	141600	50982	1898	1898	1898	1898	0
371	20240424	141500	50982	1898	1898	1898	1898	0
372	20240424	141400	50982	1898	1898	1898	1898	0
373	20240424	141300	50982	1898	1898	1898	1898	0
374	20240424	141200	50982	1898	1898	1898	1898	0
375	20240424	141100	50982	1898	1898	1898	1898	0
376	20240424	141000	50982	1898	1898	1898	1898	0
377	20240424	140900	50982	1898	1898	1898	1898	0
378	20240424	140800	50982	1898	1898	1898	1898	0
379	20240424	140700	50982	1898	1898	1898	1898	0
380	20240424	140600	50982	1898	1898	1898	1898	0
381	20240424	140500	50982	1898	1898	1898	1898	0
382	20240424	140400	50982	1898	1898	1898	1898	0
383	20240424	140300	50982	1898	1898	1898	1898	0
384	20240424	140200	50982	1898	1898	1898	1898	0
385	20240424	140100	50982	1898	1898	1898	1898	0
386	20240424	140000	50982	1898	1898	1898	1898	0
387	20240424	135900	50982	1898	1898	1898	1898	0
388	20240424	135800	50982	1898	1898	1898	1898	0
389	20240424	135700	50982	1898	1898	1898	1898	0
390	20240424	135600	50982	1898	1898	1898	1898	0
391	20240424	135500	50982	1898	1898	1898	1898	0
392	20240424	135400	50982	1898	1898	1898	1898	0
393	20240424	135300	50982	1898	1898	1898	1898	1
394	20240424	135200	49084	1700	1700	1700	1700	0
395	20240424	135100	49084	1700	1700	1700	1700	0
396	20240424	135000	49084	1700	1700	1700	1700	0
397	20240424	134900	49084	1700	1700	1700	1700	0
398	20240424	134800	49084	1700	1700	1700	1700	0
399	20240424	134700	49084	1700	1700	1700	1700	0
400	20240424	134600	49084	1700	1700	1700	1700	0
401	20240424	134500	49084	1700	1700	1700	1700	0
402	20240424	134400	49084	1700	1700	1700	1700	0
403	20240424	134300	49084	1700	1700	1700	1700	0
404	20240424	134200	49084	1700	1700	1700	1700	0
405	20240424	134100	49084	1700	1700	1700	1700	0
406	20240424	134000	49084	1700	1700	1700	1700	0
407	20240424	133900	49084	1700	1700	1700	1700	0
408	20240424	133800	49084	1700	1700	1700	1700	0
409	20240424	133700	49084	1700	1700	1700	1700	0
410	20240424	133600	49084	1700	1700	1700	1700	0
411	20240424	133500	49084	1700	1700	1700	1700	0
412	20240424	133400	49084	1700	1700	1700	1700	0
413	20240424	133300	49084	1700	1700	1700	1700	0
414	20240424	133200	49084	1700	1700	1700	1700	0
415	20240424	133100	49084	1700	1700	1700	1700	0
416	20240424	133000	49084	1700	1700	1700	1700	0
417	20240424	132900	49084	1700	1700	1700	1700	0
418	20240424	132800	49084	1700	1700	1700	1700	0
419	20240424	132700	49084	1700	1700	1700	1700	0
420	20240424	132600	49084	1700	1700	1700	1700	0
421	20240424	132500	49084	1700	1700	1700	1700	0
422	20240424	132400	49084	1700	1700	1700	1700	0
423	20240424	132300	49084	1700	1700	1700	1700	0
424	20240424	132200	49084	1700	1700	1700	1700	0
425	20240424	132100	49084	1700	1700	1700	1700	0
426	20240424	132000	49084	1700	1700	1700	1700	0
427	20240424	131900	49084	1700	1700	1700	1700	0
428	20240424	131800	49084	1700	1700	1700	1700	0
429	20240424	131700	49084	1700	1700	1700	1700	0
430	20240424	131600	49084	1700	1700	1700	1700	0
431	20240424	131500	49084	1700	1700	1700	1700	0
432	20240424	131400	49084	1700	1700	1700	1700	0
433	20240424	131300	49084	1700	1700	1700	1700	0
434	20240424	131200	49084	1700	1700	1700	1700	0
435	20240424	131100	49084	1700	1700	1700	1700	0
436	20240424	131000	49084	1700	1700	1700	1700	1
437	20240424	130900	47384	1899	1899	1899	1899	0
438	20240424	130800	47384	1899	1899	1899	1899	0
439	20240424	130700	47384	1899	1899	1899	1899	0
440	20240424	130600	47384	1899	1899	1899	1899	0
441	20240424	130500	47384	1899	1899	1899	1899	0
442	20240424	130400	47384	1899	1899	1899	1899	0
443	20240424	130300	47384	1899	1899	1899	1899	0
444	20240424	130200	47384	1899	1899	1899	1899	0
445	20240424	130100	47384	1899	1899	1899	1899	0
446	20240424	130000	47384	1899	1899	1899	1899	0
447	20240424	125900	47384	1899	1899	1899	1899	0
448	20240424	125800	47384	1899	1899	1899	1899	0
449	20240424	125700	47384	1899	1899	1899	1899	0
450	20240424	125600	47384	1899	1899	1899	1899	0
451	20240424	125500	47384	1899	1899	1899	1899	0
452	20240424	125400	47384	1899	1899	1899	1899	0
453	20240424	125300	47384	1899	1899	1899	1899	0
454	20240424	125200	47384	1899	1899	1899	1899	0
455	20240424	125100	47384	1899	1899	1899	1899	0
456	20240424	125000	47384	1899	1899	1899	1899	0
457	20240424	124900	47384	1899	1899	1899	1899	0
458	20240424	124800	47384	1899	1899	1899	1899	0
459	20240424	124700	47384	1899	1899	1899	1899	0
460	20240424	124600	47384	1899	1899	1899	1899	0
461	20240424	124500	47384	1899	1899	1899	1899	0
462	20240424	124400	47384	1899	1899	1899	1899	0
463	20240424	124300	47384	1899	1899	1899	1899	0
464	20240424	124200	47384	1899	1899	1899	1899	0
465	20240424	124100	47384	1899	1899	1899	1899	0
466	20240424	124000	47384	1899	1899	1899	1899	0
467	20240424	123900	47384	1899	1899	1899	1899	0
468	20240424	123800	47384	1899	1899	1899	1899	0
469	20240424	123700	47384	1899	1899	1899	1899	0
470	20240424	123600	47384	1899	1899	1899	1899	0
471	20240424	123500	47384	1899	1899	1899	1899	0
472	20240424	123400	47384	1899	1899	1899	1899	0
473	20240424	123300	47384	1899	1899	1899	1899	0
474	20240424	123200	47384	1899	1899	1899	1899	0
475	20240424	123100	47384	1899	1899	1899	1899	0
476	20240424	123000	47384	1899	1899	1899	1899	0
477	20240424	122900	47384	1899	1899	1899	1899	0
478	20240424	122800	47384	1899	1899	1899	1899	0
479	20240424	122700	47384	1899	1899	1899	1899	0
480	20240424	122600	47384	1899	1899	1899	1899	0
481	20240424	122500	47384	1899	1899	1899	1899	0
482	20240424	122400	47384	1899	1899	1899	1899	0
483	20240424	122300	47384	1899	1899	1899	1899	0
484	20240424	122200	47384	1899	1899	1899	1899	0
485	20240424	122100	47384	1899	1899	1899	1899	0
486	20240424	122000	47384	1899	1899	1899	1899	0
487	20240424	121900	47384	1899	1899	1899	1899	0
488	20240424	121800	47384	1899	1899	1899	1899	0
489	20240424	121700	47384	1899	1899	1899	1899	0
490	20240424	121600	47384	1899	1899	1899	1899	0
491	20240424	121500	47384	1899	1899	1899	1899	0
492	20240424	121400	47384	1899	1899	1899	1899	0
493	20240424	121300	47384	1899	1899	1899	1899	0
494	20240424	121200	47384	1899	1899	1899	1899	0
495	20240424	121100	47384	1899	1899	1899	1899	0
496	20240424	121000	47384	1899	1899	1899	1899	0
497	20240424	120900	47384	1899	1899	1899	1899	0
498	20240424	120800	47384	1899	1899	1899	1899	0
499	20240424	120700	47384	1899	1899	1899	1899	0
500	20240424	120600	47384	1899	1899	1899	1899	0
501	20240424	120500	47384	1899	1899	1899	1899	0
502	20240424	120400	47384	1899	1899	1899	1899	0
503	20240424	120300	47384	1899	1899	1899	1899	0
504	20240424	120200	47384	1899	1899	1899	1899	0
505	20240424	120100	47384	1899	1899	1899	1899	0
506	20240424	120000	47384	1899	1899	1899	1899	0
507	20240424	115900	47384	1899	1899	1899	1899	0
508	20240424	115800	47384	1899	1899	1899	1899	0
509	20240424	115700	47384	1899	1899	1899	1899	0
510	20240424	115600	47384	1899	1899	1899	1899	0
511	20240424	115500	47384	1899	1899	1899	1899	0
512	20240424	115400	47384	1899	1899	1899	1899	0
513	20240424	115300	47384	1899	1899	1899	1899	0
514	20240424	115200	47384	1899	1899	1899	1899	0
515	20240424	115100	47384	1899	1899	1899	1899	0
516	20240424	115000	47384	1899	1899	1899	1899	0
517	20240424	114900	47384	1899	1899	1899	1899	0
518	20240424	114800	47384	1899	1899	1899	1899	0
519	20240424	114700	47384	1899	1899	1899	1899	0
520	20240424	114600	47384	1899	1899	1899	1899	0
521	20240424	114500	47384	1899	1899	1899	1899	0
522	20240424	114400	47384	1899	1899	1899	1899	0
523	20240424	114300	47384	1899	1899	1899	1899	0
524	20240424	114200	47384	1899	1899	1899	1899	0
525	20240424	114100	47384	1899	1899	1899	1899	0
526	20240424	114000	47384	1899	1899	1899	1899	0
527	20240424	113900	47384	1899	1899	1899	1899	0
528	20240424	113800	47384	1899	1899	1899	1899	0
529	20240424	113700	47384	1899	1899	1899	1899	0
530	20240424	113600	47384	1899	1899	1899	1899	0
531	20240424	113500	47384	1899	1899	1899	1899	0
532	20240424	113400	47384	1899	1899	1899	1899	0
533	20240424	113300	47384	1899	1899	1899	1899	0
534	20240424	113200	47384	1899	1899	1899	1899	0
535	20240424	113100	47384	1899	1899	1899	1899	0
536	20240424	113000	47384	1899	1899	1899	1899	0
537	20240424	112900	47384	1899	1899	1899	1899	0
538	20240424	112800	47384	1899	1899	1899	1899	0
539	20240424	112700	47384	1899	1899	1899	1899	0
540	20240424	112600	47384	1899	1899	1899	1899	0
541	20240424	112500	47384	1899	1899	1899	1899	0
542	20240424	112400	47384	1899	1899	1899	1899	0
543	20240424	112300	47384	1899	1899	1899	1899	0
544	20240424	112200	47384	1899	1899	1899	1899	0
545	20240424	112100	47384	1899	1899	1899	1899	0
546	20240424	112000	47384	1899	1899	1899	1899	0
547	20240424	111900	47384	1899	1899	1899	1899	0
548	20240424	111800	47384	1899	1899	1899	1899	0
549	20240424	111700	47384	1899	1899	1899	1899	0
550	20240424	111600	47384	1899	1899	1899	1899	0
551	20240424	111500	47384	1899	1899	1899	1899	0
552	20240424	111400	47384	1899	1899	1899	1899	0
553	20240424	111300	47384	1899	1899	1899	1899	0
554	20240424	111200	47384	1899	1899	1899	1899	0
555	20240424	111100	47384	1899	1899	1899	1899	0
556	20240424	111000	47384	1899	1899	1899	1899	0
557	20240424	110900	47384	1899	1899	1899	1899	0
558	20240424	110800	47384	1899	1899	1899	1899	0
559	20240424	110700	47384	1899	1899	1899	1899	0
560	20240424	110600	47384	1899	1899	1899	1899	0
561	20240424	110500	47384	1899	1899	1899	1899	0
562	20240424	110400	47384	1899	1899	1899	1899	0
563	20240424	110300	47384	1899	1899	1899	1899	0
564	20240424	110200	47384	1899	1899	1899	1899	0
565	20240424	110100	47384	1899	1899	1899	1899	0
566	20240424	110000	47384	1899	1899	1899	1899	0
567	20240424	105900	47384	1899	1899	1899	1899	0
568	20240424	105800	47384	1899	1899	1899	1899	0
569	20240424	105700	47384	1899	1899	1899	1899	0
570	20240424	105600	47384	1899	1899	1899	1899	0
571	20240424	105500	47384	1899	1899	1899	1899	0
572	20240424	105400	47384	1899	1899	1899	1899	0
573	20240424	105300	47384	1899	1899	1899	1899	0
574	20240424	105200	47384	1899	1899	1899	1899	0
575	20240424	105100	47384	1899	1899	1899	1899	0
576	20240424	105000	47384	1899	1899	1899	1899	0
577	20240424	104900	47384	1899	1899	1899	1899	0
578	20240424	104800	47384	1899	1899	1899	1899	0
579	20240424	104700	47384	1899	1899	1899	1899	0
580	20240424	104600	47384	1899	1899	1899	1899	0
581	20240424	104500	47384	1899	1899	1899	1899	0
582	20240424	104400	47384	1899	1899	1899	1899	0
583	20240424	104300	47384	1899	1899	1899	1899	0
584	20240424	104200	47384	1899	1899	1899	1899	0
585	20240424	104100	47384	1899	1899	1899	1899	0
586	20240424	104000	47384	1899	1899	1899	1899	0
587	20240424	103900	47384	1899	1899	1899	1899	0
588	20240424	103800	47384	1899	1899	1899	1899	0
589	20240424	103700	47384	1899	1899	1899	1899	0
590	20240424	103600	47384	1899	1899	1899	1899	0
591	20240424	103500	47384	1899	1899	1899	1899	0
592	20240424	103400	47384	1899	1899	1899	1899	0
593	20240424	103300	47384	1899	1899	1899	1899	0
594	20240424	103200	47384	1899	1899	1899	1899	0
595	20240424	103100	47384	1899	1899	1899	1899	0
596	20240424	103000	47384	1899	1899	1899	1899	0
597	20240424	102900	47384	1899	1899	1899	1899	0
598	20240424	102800	47384	1899	1899	1899	1899	0
599	20240424	102700	47384	1899	1899	1899	1899	0
600	20240424	102600	47384	1899	1899	1899	1899	0
601	20240424	102500	47384	1899	1899	1899	1899	0
602	20240424	102400	47384	1899	1899	1899	1899	0
603	20240424	102300	47384	1899	1899	1899	1899	0
604	20240424	102200	47384	1899	1899	1899	1899	0
605	20240424	102100	47384	1899	1899	1899	1899	0
606	20240424	102000	47384	1899	1899	1899	1899	0
607	20240424	101900	47384	1899	1899	1899	1899	0
608	20240424	101800	47384	1899	1899	1899	1899	0
609	20240424	101700	47384	1899	1899	1899	1899	0
610	20240424	101600	47384	1899	1899	1899	1899	0
611	20240424	101500	47384	1899	1899	1899	1899	0
612	20240424	101400	47384	1899	1899	1899	1899	0
613	20240424	101300	47384	1899	1899	1899	1899	0
614	20240424	101200	47384	1899	1899	1899	1899	5
615	20240424	101100	37889	1899	1799	1899	1799	21
616	20240424	101000	0	1785	1785	1785	1785	0
617	20240424	100900	0	1785	1785	1785	1785	0
618	20240424	100800	0	1785	1785	1785	1785	0
619	20240424	100700	0	1785	1785	1785	1785	0
620	20240424	100600	0	1785	1785	1785	1785	0
621	20240424	100500	0	1785	1785	1785	1785	0
622	20240424	100400	0	1785	1785	1785	1785	0
623	20240424	100300	0	1785	1785	1785	1785	0
624	20240424	100200	0	1785	1785	1785	1785	0
625	20240424	100100	0	1785	1785	1785	1785	0
626	20240424	100000	0	1785	1785	1785	1785	0
627	20240424	095900	0	1785	1785	1785	1785	0
628	20240424	095800	0	1785	1785	1785	1785	0
629	20240424	095700	0	1785	1785	1785	1785	0
630	20240424	095600	0	1785	1785	1785	1785	0
631	20240424	095500	0	1785	1785	1785	1785	0
632	20240424	095400	0	1785	1785	1785	1785	0
633	20240424	095300	0	1785	1785	1785	1785	0
634	20240424	095200	0	1785	1785	1785	1785	0
635	20240424	095100	0	1785	1785	1785	1785	0
636	20240424	095000	0	1785	1785	1785	1785	0
637	20240424	094900	0	1785	1785	1785	1785	0
638	20240424	094800	0	1785	1785	1785	1785	0
639	20240424	094700	0	1785	1785	1785	1785	0
640	20240424	094600	0	1785	1785	1785	1785	0
641	20240424	094500	0	1785	1785	1785	1785	0
642	20240424	094400	0	1785	1785	1785	1785	0
643	20240424	094300	0	1785	1785	1785	1785	0
644	20240424	094200	0	1785	1785	1785	1785	0
645	20240424	094100	0	1785	1785	1785	1785	0
646	20240424	094000	0	1785	1785	1785	1785	0
647	20240424	093900	0	1785	1785	1785	1785	0
648	20240424	093800	0	1785	1785	1785	1785	0
649	20240424	093700	0	1785	1785	1785	1785	0
650	20240424	093600	0	1785	1785	1785	1785	0
651	20240424	093500	0	1785	1785	1785	1785	0
652	20240424	093400	0	1785	1785	1785	1785	0
653	20240424	093300	0	1785	1785	1785	1785	0
654	20240424	093200	0	1785	1785	1785	1785	0
655	20240424	093100	0	1785	1785	1785	1785	0
656	20240424	093000	0	1785	1785	1785	1785	0
657	20240424	092900	0	1785	1785	1785	1785	0
658	20240424	092800	0	1785	1785	1785	1785	0
659	20240424	092700	0	1785	1785	1785	1785	0
660	20240424	092600	0	1785	1785	1785	1785	0
661	20240424	092500	0	1785	1785	1785	1785	0
662	20240424	092400	0	1785	1785	1785	1785	0
663	20240424	092300	0	1785	1785	1785	1785	0
664	20240424	092200	0	1785	1785	1785	1785	0
665	20240424	092100	0	1785	1785	1785	1785	0
666	20240424	092000	0	1785	1785	1785	1785	0
667	20240424	091900	0	1785	1785	1785	1785	0
668	20240424	091800	0	1785	1785	1785	1785	0
669	20240424	091700	0	1785	1785	1785	1785	0
670	20240424	091600	0	1785	1785	1785	1785	0
671	20240424	091500	0	1785	1785	1785	1785	0
672	20240424	091400	0	1785	1785	1785	1785	0
673	20240424	091300	0	1785	1785	1785	1785	0
674	20240424	091200	0	1785	1785	1785	1785	0
675	20240424	091100	0	1785	1785	1785	1785	0
676	20240424	091000	0	1785	1785	1785	1785	0
677	20240424	090900	0	1785	1785	1785	1785	0
678	20240424	090800	0	1785	1785	1785	1785	0
679	20240424	090700	0	1785	1785	1785	1785	0
680	20240424	090600	0	1785	1785	1785	1785	0
681	20240424	090500	0	1785	1785	1785	1785	0
682	20240424	090400	0	1785	1785	1785	1785	0
683	20240424	090300	0	1785	1785	1785	1785	0
684	20240424	090200	0	1785	1785	1785	1785	0
685	20240424	090100	0	1785	1785	1785	1785	0
686	20240424	090000	0	1785	1785	1785	1785	0