KissMeData/311060/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204200	8292280	4100	4100	4100	4100	350
3	20240417	204100	8292280	4100	4100	4100	4100	0
4	20240417	204000	8292280	4100	4100	4100	4100	0
5	20240417	203900	8292280	4100	4100	4100	4100	0
6	20240417	203800	8292280	4100	4100	4100	4100	0
7	20240417	203700	8292280	4100	4100	4100	4100	0
8	20240417	203600	8292280	4100	4100	4100	4100	0
9	20240417	203500	8292280	4100	4100	4100	4100	0
10	20240417	203400	8292280	4100	4100	4100	4100	0
11	20240417	203300	8292280	4100	4100	4100	4100	0
12	20240417	203200	8292280	4100	4100	4100	4100	0
13	20240417	203100	8292280	4100	4100	4100	4100	0
14	20240417	203000	8292280	4100	4100	4100	4100	0
15	20240417	202900	8292280	4100	4100	4100	4100	0
16	20240417	202800	8292280	4100	4100	4100	4100	0
17	20240417	202700	8292280	4100	4100	4100	4100	0
18	20240417	202600	8292280	4100	4100	4100	4100	0
19	20240417	202500	8292280	4100	4100	4100	4100	0
20	20240417	202400	8292280	4100	4100	4100	4100	0
21	20240417	202300	8292280	4100	4100	4100	4100	0
22	20240417	202200	8292280	4100	4100	4100	4100	0
23	20240417	202100	8292280	4100	4100	4100	4100	0
24	20240417	202000	8292280	4100	4100	4100	4100	0
25	20240417	201900	8292280	4100	4100	4100	4100	0
26	20240417	201800	8292280	4100	4100	4100	4100	0
27	20240417	201700	8292280	4100	4100	4100	4100	0
28	20240417	201600	8292280	4100	4100	4100	4100	0
29	20240417	201500	8292280	4100	4100	4100	4100	0
30	20240417	201400	8292280	4100	4100	4100	4100	0
31	20240417	201300	8292280	4100	4100	4100	4100	0
32	20240417	201200	8292280	4100	4100	4100	4100	350
33	20240417	201100	8292280	4100	4100	4100	4100	0
34	20240417	201000	8292280	4100	4100	4100	4100	0
35	20240417	200900	8292280	4100	4100	4100	4100	0
36	20240417	200800	8292280	4100	4100	4100	4100	0
37	20240417	200700	8292280	4100	4100	4100	4100	0
38	20240417	200600	8292280	4100	4100	4100	4100	0
39	20240417	200500	8292280	4100	4100	4100	4100	0
40	20240417	200400	8292280	4100	4100	4100	4100	0
41	20240417	200300	8292280	4100	4100	4100	4100	0
42	20240417	200200	8292280	4100	4100	4100	4100	0
43	20240417	200100	8292280	4100	4100	4100	4100	0
44	20240417	200000	8292280	4100	4100	4100	4100	0
45	20240417	195900	8292280	4100	4100	4100	4100	0
46	20240417	195800	8292280	4100	4100	4100	4100	0
47	20240417	195700	8292280	4100	4100	4100	4100	0
48	20240417	195600	8292280	4100	4100	4100	4100	0
49	20240417	195500	8292280	4100	4100	4100	4100	0
50	20240417	195400	8292280	4100	4100	4100	4100	0
51	20240417	195300	8292280	4100	4100	4100	4100	0
52	20240417	195200	8292280	4100	4100	4100	4100	0
53	20240417	195100	8292280	4100	4100	4100	4100	0
54	20240417	195000	8292280	4100	4100	4100	4100	0
55	20240417	194900	8292280	4100	4100	4100	4100	0
56	20240417	194800	8292280	4100	4100	4100	4100	0
57	20240417	194700	8292280	4100	4100	4100	4100	0
58	20240417	194600	8292280	4100	4100	4100	4100	0
59	20240417	194500	8292280	4100	4100	4100	4100	0
60	20240417	194400	8292280	4100	4100	4100	4100	0
61	20240417	194300	8292280	4100	4100	4100	4100	0
62	20240417	194200	8292280	4100	4100	4100	4100	350
63	20240417	194100	8292280	4100	4100	4100	4100	0
64	20240417	194000	8292280	4100	4100	4100	4100	0
65	20240417	193900	8292280	4100	4100	4100	4100	0
66	20240417	193800	8292280	4100	4100	4100	4100	0
67	20240417	193700	8292280	4100	4100	4100	4100	0
68	20240417	193600	8292280	4100	4100	4100	4100	0
69	20240417	193500	8292280	4100	4100	4100	4100	0
70	20240417	193400	8292280	4100	4100	4100	4100	0
71	20240417	193300	8292280	4100	4100	4100	4100	0
72	20240417	193200	8292280	4100	4100	4100	4100	0
73	20240417	193100	8292280	4100	4100	4100	4100	0
74	20240417	193000	8292280	4100	4100	4100	4100	0
75	20240417	192900	8292280	4100	4100	4100	4100	0
76	20240417	192800	8292280	4100	4100	4100	4100	0
77	20240417	192700	8292280	4100	4100	4100	4100	0
78	20240417	192600	8292280	4100	4100	4100	4100	0
79	20240417	192500	8292280	4100	4100	4100	4100	0
80	20240417	192400	8292280	4100	4100	4100	4100	0
81	20240417	192300	8292280	4100	4100	4100	4100	0
82	20240417	192200	8292280	4100	4100	4100	4100	0
83	20240417	192100	8292280	4100	4100	4100	4100	0
84	20240417	192000	8292280	4100	4100	4100	4100	0
85	20240417	191900	8292280	4100	4100	4100	4100	0
86	20240417	191800	8292280	4100	4100	4100	4100	0
87	20240417	191700	8292280	4100	4100	4100	4100	0
88	20240417	191600	8292280	4100	4100	4100	4100	0
89	20240417	191500	8292280	4100	4100	4100	4100	0
90	20240417	191400	8292280	4100	4100	4100	4100	0
91	20240417	191300	8292280	4100	4100	4100	4100	0
92	20240417	191200	8292280	4100	4100	4100	4100	350
93	20240417	191100	8292280	4100	4100	4100	4100	0
94	20240417	191000	8292280	4100	4100	4100	4100	0
95	20240417	190900	8292280	4100	4100	4100	4100	0
96	20240417	190800	8292280	4100	4100	4100	4100	0
97	20240417	190700	8292280	4100	4100	4100	4100	0
98	20240417	190600	8292280	4100	4100	4100	4100	0
99	20240417	190500	8292280	4100	4100	4100	4100	0
100	20240417	190400	8292280	4100	4100	4100	4100	0
101	20240417	190300	8292280	4100	4100	4100	4100	0
102	20240417	190200	8292280	4100	4100	4100	4100	0
103	20240417	190100	8292280	4100	4100	4100	4100	0
104	20240417	190000	8292280	4100	4100	4100	4100	0
105	20240417	185900	8292280	4100	4100	4100	4100	0
106	20240417	185800	8292280	4100	4100	4100	4100	0
107	20240417	185700	8292280	4100	4100	4100	4100	0
108	20240417	185600	8292280	4100	4100	4100	4100	0
109	20240417	185500	8292280	4100	4100	4100	4100	0
110	20240417	185400	8292280	4100	4100	4100	4100	0
111	20240417	185300	8292280	4100	4100	4100	4100	0
112	20240417	185200	8292280	4100	4100	4100	4100	0
113	20240417	185100	8292280	4100	4100	4100	4100	0
114	20240417	185000	8292280	4100	4100	4100	4100	0
115	20240417	184900	8292280	4100	4100	4100	4100	0
116	20240417	184800	8292280	4100	4100	4100	4100	0
117	20240417	184700	8292280	4100	4100	4100	4100	0
118	20240417	184600	8292280	4100	4100	4100	4100	0
119	20240417	184500	8292280	4100	4100	4100	4100	0
120	20240417	184400	8292280	4100	4100	4100	4100	0
121	20240417	184300	8292280	4100	4100	4100	4100	0
122	20240417	184200	8292280	4100	4100	4100	4100	350
123	20240417	184100	8292280	4100	4100	4100	4100	0
124	20240417	184000	8292280	4100	4100	4100	4100	0
125	20240417	183900	8292280	4100	4100	4100	4100	0
126	20240417	183800	8292280	4100	4100	4100	4100	0
127	20240417	183700	8292280	4100	4100	4100	4100	0
128	20240417	183600	8292280	4100	4100	4100	4100	0
129	20240417	183500	8292280	4100	4100	4100	4100	0
130	20240417	183400	8292280	4100	4100	4100	4100	0
131	20240417	183300	8292280	4100	4100	4100	4100	0
132	20240417	183200	8292280	4100	4100	4100	4100	0
133	20240417	183100	8292280	4100	4100	4100	4100	0
134	20240417	183000	8292280	4100	4100	4100	4100	0
135	20240417	182900	8292280	4100	4100	4100	4100	0
136	20240417	182800	8292280	4100	4100	4100	4100	0
137	20240417	182700	8292280	4100	4100	4100	4100	0
138	20240417	182600	8292280	4100	4100	4100	4100	0
139	20240417	182500	8292280	4100	4100	4100	4100	0
140	20240417	182400	8292280	4100	4100	4100	4100	0
141	20240417	182300	8292280	4100	4100	4100	4100	0
142	20240417	182200	8292280	4100	4100	4100	4100	0
143	20240417	182100	8292280	4100	4100	4100	4100	0
144	20240417	182000	8292280	4100	4100	4100	4100	0
145	20240417	181900	8292280	4100	4100	4100	4100	0
146	20240417	181800	8292280	4100	4100	4100	4100	0
147	20240417	181700	8292280	4100	4100	4100	4100	0
148	20240417	181600	8292280	4100	4100	4100	4100	0
149	20240417	181500	8292280	4100	4100	4100	4100	0
150	20240417	181400	8292280	4100	4100	4100	4100	0
151	20240417	181300	8292280	4100	4100	4100	4100	0
152	20240417	181200	8292280	4100	4100	4100	4100	350
153	20240417	181100	8292280	4100	4100	4100	4100	0
154	20240417	181000	8292280	4100	4100	4100	4100	0
155	20240417	180900	8292280	4100	4100	4100	4100	0
156	20240417	180800	8292280	4100	4100	4100	4100	0
157	20240417	180700	8292280	4100	4100	4100	4100	0
158	20240417	180600	8292280	4100	4100	4100	4100	0
159	20240417	180500	8292280	4100	4100	4100	4100	0
160	20240417	180400	8292280	4100	4100	4100	4100	0
161	20240417	180300	8292280	4100	4100	4100	4100	0
162	20240417	180200	8292280	4100	4100	4100	4100	0
163	20240417	180100	8292280	4100	4100	4100	4100	0
164	20240417	180000	8292280	4100	4100	4100	4100	0
165	20240417	175900	8292280	4100	4100	4100	4100	0
166	20240417	175800	8292280	4100	4100	4100	4100	0
167	20240417	175700	8292280	4100	4100	4100	4100	0
168	20240417	175600	8292280	4100	4100	4100	4100	0
169	20240417	175500	8292280	4100	4100	4100	4100	0
170	20240417	175400	8292280	4100	4100	4100	4100	0
171	20240417	175300	8292280	4100	4100	4100	4100	0
172	20240417	175200	8292280	4100	4100	4100	4100	0
173	20240417	175100	8292280	4100	4100	4100	4100	0
174	20240417	175000	8292280	4100	4100	4100	4100	0
175	20240417	174900	8292280	4100	4100	4100	4100	0
176	20240417	174800	8292280	4100	4100	4100	4100	0
177	20240417	174700	8292280	4100	4100	4100	4100	0
178	20240417	174600	8292280	4100	4100	4100	4100	0
179	20240417	174500	8292280	4100	4100	4100	4100	0
180	20240417	174400	8292280	4100	4100	4100	4100	0
181	20240417	174300	8292280	4100	4100	4100	4100	0
182	20240417	174200	8292280	4100	4100	4100	4100	350
183	20240417	174100	8292280	4100	4100	4100	4100	0
184	20240417	174000	8292280	4100	4100	4100	4100	0
185	20240417	173900	8292280	4100	4100	4100	4100	0
186	20240417	173800	8292280	4100	4100	4100	4100	0
187	20240417	173700	8292280	4100	4100	4100	4100	0
188	20240417	173600	8292280	4100	4100	4100	4100	0
189	20240417	173500	8292280	4100	4100	4100	4100	0
190	20240417	173400	8292280	4100	4100	4100	4100	0
191	20240417	173300	8292280	4100	4100	4100	4100	0
192	20240417	173200	8292280	4100	4100	4100	4100	0
193	20240417	173100	8292280	4100	4100	4100	4100	0
194	20240417	173000	8292280	4100	4100	4100	4100	0
195	20240417	172900	8292280	4100	4100	4100	4100	0
196	20240417	172800	8292280	4100	4100	4100	4100	0
197	20240417	172700	8292280	4100	4100	4100	4100	0
198	20240417	172600	8292280	4100	4100	4100	4100	0
199	20240417	172500	8292280	4100	4100	4100	4100	0
200	20240417	172400	8292280	4100	4100	4100	4100	0
201	20240417	172300	8292280	4100	4100	4100	4100	0
202	20240417	172200	8292280	4100	4100	4100	4100	0
203	20240417	172100	8292280	4100	4100	4100	4100	0
204	20240417	172000	8292280	4100	4100	4100	4100	0
205	20240417	171900	8292280	4100	4100	4100	4100	0
206	20240417	171800	8292280	4100	4100	4100	4100	0
207	20240417	171700	8292280	4100	4100	4100	4100	0
208	20240417	171600	8292280	4100	4100	4100	4100	0
209	20240417	171500	8292280	4100	4100	4100	4100	0
210	20240417	171400	8292280	4100	4100	4100	4100	0
211	20240417	171300	8292280	4100	4100	4100	4100	0
212	20240417	171200	8292280	4100	4100	4100	4100	350
213	20240417	171100	8292280	4100	4100	4100	4100	0
214	20240417	171000	8292280	4100	4100	4100	4100	0
215	20240417	170900	8292280	4100	4100	4100	4100	0
216	20240417	170800	8292280	4100	4100	4100	4100	0
217	20240417	170700	8292280	4100	4100	4100	4100	0
218	20240417	170600	8292280	4100	4100	4100	4100	0
219	20240417	170500	8292280	4100	4100	4100	4100	0
220	20240417	170400	8292280	4100	4100	4100	4100	0
221	20240417	170300	8292280	4100	4100	4100	4100	0
222	20240417	170200	8292280	4100	4100	4100	4100	0
223	20240417	170100	8292280	4100	4100	4100	4100	0
224	20240417	170000	8292280	4100	4100	4100	4100	0
225	20240417	165900	8292280	4100	4100	4100	4100	0
226	20240417	165800	8292280	4100	4100	4100	4100	0
227	20240417	165700	8292280	4100	4100	4100	4100	0
228	20240417	165600	8292280	4100	4100	4100	4100	0
229	20240417	165500	8292280	4100	4100	4100	4100	0
230	20240417	165400	8292280	4100	4100	4100	4100	0
231	20240417	165300	8292280	4100	4100	4100	4100	0
232	20240417	165200	8292280	4100	4100	4100	4100	0
233	20240417	165100	8292280	4100	4100	4100	4100	0
234	20240417	165000	8292280	4100	4100	4100	4100	0
235	20240417	164900	8292280	4100	4100	4100	4100	0
236	20240417	164800	8292280	4100	4100	4100	4100	0
237	20240417	164700	8292280	4100	4100	4100	4100	0
238	20240417	164600	8292280	4100	4100	4100	4100	0
239	20240417	164500	8292280	4100	4100	4100	4100	0
240	20240417	164400	8292280	4100	4100	4100	4100	0
241	20240417	164300	8292280	4100	4100	4100	4100	0
242	20240417	164200	8292280	4100	4100	4100	4100	350
243	20240417	164100	8292280	4100	4100	4100	4100	0
244	20240417	164000	8292280	4100	4100	4100	4100	0
245	20240417	163900	8292280	4100	4100	4100	4100	0
246	20240417	163800	8292280	4100	4100	4100	4100	0
247	20240417	163700	8292280	4100	4100	4100	4100	0
248	20240417	163600	8292280	4100	4100	4100	4100	0
249	20240417	163500	8292280	4100	4100	4100	4100	0
250	20240417	163400	8292280	4100	4100	4100	4100	0
251	20240417	163300	8292280	4100	4100	4100	4100	0
252	20240417	163200	8292280	4100	4100	4100	4100	0
253	20240417	163100	8292280	4100	4100	4100	4100	0
254	20240417	163000	8292280	4100	4100	4100	4100	0
255	20240417	162900	8292280	4100	4100	4100	4100	0
256	20240417	162800	8292280	4100	4100	4100	4100	0
257	20240417	162700	8292280	4100	4100	4100	4100	0
258	20240417	162600	8292280	4100	4100	4100	4100	0
259	20240417	162500	8292280	4100	4100	4100	4100	0
260	20240417	162400	8292280	4100	4100	4100	4100	0
261	20240417	162300	8292280	4100	4100	4100	4100	0
262	20240417	162200	8292280	4100	4100	4100	4100	0
263	20240417	162100	8292280	4100	4100	4100	4100	0
264	20240417	162000	8292280	4100	4100	4100	4100	0
265	20240417	161900	8292280	4100	4100	4100	4100	0
266	20240417	161800	8292280	4100	4100	4100	4100	0
267	20240417	161700	8292280	4100	4100	4100	4100	0
268	20240417	161600	8292280	4100	4100	4100	4100	0
269	20240417	161500	8292280	4100	4100	4100	4100	0
270	20240417	161400	8292280	4100	4100	4100	4100	0
271	20240417	161300	8292280	4100	4100	4100	4100	0
272	20240417	161200	8292280	4100	4100	4100	4100	350
273	20240417	161100	8292280	4100	4100	4100	4100	0
274	20240417	161000	8292280	4100	4100	4100	4100	0
275	20240417	160900	8292280	4100	4100	4100	4100	0
276	20240417	160800	8292280	4100	4100	4100	4100	0
277	20240417	160700	8292280	4100	4100	4100	4100	0
278	20240417	160600	8292280	4100	4100	4100	4100	0
279	20240417	160500	8292280	4100	4100	4100	4100	0
280	20240417	160400	8292280	4100	4100	4100	4100	0
281	20240417	160300	8292280	4100	4100	4100	4100	0
282	20240417	160200	8292280	4100	4100	4100	4100	0
283	20240417	160100	8292280	4100	4100	4100	4100	0
284	20240417	160000	8292280	4100	4100	4100	4100	0
285	20240417	155900	8292280	4100	4100	4100	4100	0
286	20240417	155800	8292280	4100	4100	4100	4100	0
287	20240417	155700	8292280	4100	4100	4100	4100	0
288	20240417	155600	8292280	4100	4100	4100	4100	0
289	20240417	155500	8292280	4100	4100	4100	4100	0
290	20240417	155400	8292280	4100	4100	4100	4100	0
291	20240417	155300	8292280	4100	4100	4100	4100	0
292	20240417	155200	8292280	4100	4100	4100	4100	0
293	20240417	155100	8292280	4100	4100	4100	4100	0
294	20240417	155000	8292280	4100	4100	4100	4100	0
295	20240417	154900	8292280	4100	4100	4100	4100	0
296	20240417	154800	8292280	4100	4100	4100	4100	0
297	20240417	154700	8292280	4100	4100	4100	4100	0
298	20240417	154600	8292280	4100	4100	4100	4100	0
299	20240417	154500	8292280	4100	4100	4100	4100	0
300	20240417	154400	8292280	4100	4100	4100	4100	0
301	20240417	154300	8292280	4100	4100	4100	4100	0
302	20240417	154200	8292280	4100	4100	4100	4100	350
303	20240417	154100	8292280	4100	4100	4100	4100	0
304	20240417	154000	8292280	4100	4100	4100	4100	0
305	20240417	153900	8292280	4100	4100	4100	4100	0
306	20240417	153800	8292280	4100	4100	4100	4100	0
307	20240417	153700	8292280	4100	4100	4100	4100	0
308	20240417	153600	8292280	4100	4100	4100	4100	0
309	20240417	153500	8292280	4100	4100	4100	4100	0
310	20240417	153400	8292280	4100	4100	4100	4100	0
311	20240417	153300	8292280	4100	4100	4100	4100	0
312	20240417	153200	8292280	4100	4100	4100	4100	0
313	20240417	153100	8292280	4100	4100	4100	4100	0
314	20240417	153000	8292280	4100	4100	4100	4100	0
315	20240417	152900	8292280	4100	4100	4100	4100	0
316	20240417	152800	8292280	4100	4100	4100	4100	0
317	20240417	152700	8292280	4100	4100	4100	4100	0
318	20240417	152600	8292280	4100	4100	4100	4100	0
319	20240417	152500	8292280	4100	4100	4100	4100	0
320	20240417	152400	8292280	4100	4100	4100	4100	0
321	20240417	152300	8292280	4100	4100	4100	4100	0
322	20240417	152200	8292280	4100	4100	4100	4100	0
323	20240417	152100	8292280	4100	4100	4100	4100	0
324	20240417	152000	8292280	4100	4100	4100	4100	0
325	20240417	151900	8292280	4100	4100	4100	4100	0
326	20240417	151800	8292280	4100	4100	4100	4100	0
327	20240417	151700	8292280	4100	4100	4100	4100	0
328	20240417	151600	8292280	4100	4100	4100	4100	0
329	20240417	151500	8292280	4100	4100	4100	4100	0
330	20240417	151400	8292280	4100	4100	4100	4100	0
331	20240417	151300	8292280	4100	4100	4100	4100	0
332	20240417	151200	8292280	4100	4100	4100	4100	0
333	20240417	151100	8292280	4100	4100	4100	4100	0
334	20240417	151000	8292280	4100	4100	4100	4100	0
335	20240417	150900	8292280	4100	4100	4100	4100	0
336	20240417	150800	8292280	4100	4100	4100	4100	0
337	20240417	150700	8292280	4100	4100	4100	4100	0
338	20240417	150600	8292280	4100	4100	4100	4100	0
339	20240417	150500	8292280	4100	4100	4100	4100	0
340	20240417	150400	8292280	4100	4100	4100	4100	0
341	20240417	150300	8292280	4100	4100	4100	4100	0
342	20240417	150200	8292280	4100	4100	4100	4100	0
343	20240417	150100	8292280	4100	4100	4100	4100	0
344	20240417	150000	8292280	4100	4100	4100	4100	0
345	20240417	145900	8292280	4100	4100	4100	4100	0
346	20240417	145800	8292280	4100	4100	4100	4100	0
347	20240417	145700	8292280	4100	4100	4100	4100	0
348	20240417	145600	8292280	4100	4100	4100	4100	0
349	20240417	145500	8292280	4100	4100	4100	4100	0
350	20240417	145400	8292280	4100	4100	4100	4100	0
351	20240417	145300	8292280	4100	4100	4100	4100	0
352	20240417	145200	8292280	4100	4100	4100	4100	0
353	20240417	145100	8292280	4100	4100	4100	4100	0
354	20240417	145000	8292280	4100	4100	4100	4100	0
355	20240417	144900	8292280	4100	4100	4100	4100	0
356	20240417	144800	8292280	4100	4100	4100	4100	0
357	20240417	144700	8292280	4100	4100	4100	4100	0
358	20240417	144600	8292280	4100	4100	4100	4100	0
359	20240417	144500	8292280	4100	4100	4100	4100	0
360	20240417	144400	8292280	4100	4100	4100	4100	0
361	20240417	144300	8292280	4100	4100	4100	4100	0
362	20240417	144200	8292280	4100	4100	4100	4100	0
363	20240417	144100	8292280	4100	4100	4100	4100	0
364	20240417	144000	8292280	4100	4100	4100	4100	0
365	20240417	143900	8292280	4100	4100	4100	4100	0
366	20240417	143800	8292280	4100	4100	4100	4100	0
367	20240417	143700	8292280	4100	4100	4100	4100	0
368	20240417	143600	8292280	4100	4100	4100	4100	0
369	20240417	143500	8292280	4100	4100	4100	4100	0
370	20240417	143400	8292280	4100	4100	4100	4100	0
371	20240417	143300	8292280	4100	4100	4100	4100	0
372	20240417	143200	8292280	4100	4100	4100	4100	0
373	20240417	143100	8292280	4100	4100	4100	4100	0
374	20240417	143000	8292280	4100	4100	4100	4100	0
375	20240417	142900	8292280	4100	4100	4100	4100	0
376	20240417	142800	8292280	4100	4100	4100	4100	0
377	20240417	142700	8292280	4100	4100	4100	4100	0
378	20240417	142600	8292280	4100	4100	4100	4100	0
379	20240417	142500	8292280	4100	4100	4100	4100	0
380	20240417	142400	8292280	4100	4100	4100	4100	0
381	20240417	142300	8292280	4100	4100	4100	4100	0
382	20240417	142200	8292280	4100	4100	4100	4100	0
383	20240417	142100	8292280	4100	4100	4100	4100	0
384	20240417	142000	8292280	4100	4100	4100	4100	0
385	20240417	141900	8292280	4100	4100	4100	4100	0
386	20240417	141800	8292280	4100	4100	4100	4100	0
387	20240417	141700	8292280	4100	4100	4100	4100	0
388	20240417	141600	8292280	4100	4100	4100	4100	0
389	20240417	141500	8292280	4100	4100	4100	4100	0
390	20240417	141400	8292280	4100	4100	4100	4100	0
391	20240417	141300	8292280	4100	4100	4100	4100	0
392	20240417	141200	8292280	4100	4100	4100	4100	0
393	20240417	141100	8292280	4100	4100	4100	4100	0
394	20240417	141000	8292280	4100	4100	4100	4100	0
395	20240417	140900	8292280	4100	4100	4100	4100	0
396	20240417	140800	8292280	4100	4100	4100	4100	0
397	20240417	140700	8292280	4100	4100	4100	4100	0
398	20240417	140600	8292280	4100	4100	4100	4100	0
399	20240417	140500	8292280	4100	4100	4100	4100	0
400	20240417	140400	8292280	4100	4100	4100	4100	0
401	20240417	140300	8292280	4100	4100	4100	4100	0
402	20240417	140200	8292280	4100	4100	4100	4100	0
403	20240417	140100	8292280	4100	4100	4100	4100	0
404	20240417	140000	8292280	4100	4100	4100	4100	0
405	20240417	135900	8292280	4100	4100	4100	4100	0
406	20240417	135800	8292280	4100	4100	4100	4100	0
407	20240417	135700	8292280	4100	4100	4100	4100	0
408	20240417	135600	8292280	4100	4100	4100	4100	0
409	20240417	135500	8292280	4100	4100	4100	4100	0
410	20240417	135400	8292280	4100	4100	4100	4100	0
411	20240417	135300	8292280	4100	4100	4100	4100	0
412	20240417	135200	8292280	4100	4100	4100	4100	0
413	20240417	135100	8292280	4100	4100	4100	4100	0
414	20240417	135000	8292280	4100	4100	4100	4100	0
415	20240417	134900	8292280	4100	4100	4100	4100	0
416	20240417	134800	8292280	4100	4100	4100	4100	0
417	20240417	134700	8292280	4100	4100	4100	4100	0
418	20240417	134600	8292280	4100	4100	4100	4100	350
419	20240417	134500	6857280	4165	4165	4165	4165	0
420	20240417	134400	6857280	4165	4165	4165	4165	0
421	20240417	134300	6857280	4165	4165	4165	4165	0
422	20240417	134200	6857280	4165	4165	4165	4165	0
423	20240417	134100	6857280	4165	4165	4165	4165	0
424	20240417	134000	6857280	4165	4165	4165	4165	0
425	20240417	133900	6857280	4165	4165	4165	4165	0
426	20240417	133800	6857280	4165	4165	4165	4165	0
427	20240417	133700	6857280	4165	4165	4165	4165	0
428	20240417	133600	6857280	4165	4165	4165	4165	0
429	20240417	133500	6857280	4165	4165	4165	4165	0
430	20240417	133400	6857280	4165	4165	4165	4165	0
431	20240417	133300	6857280	4165	4165	4165	4165	0
432	20240417	133200	6857280	4165	4165	4165	4165	0
433	20240417	133100	6857280	4165	4165	4165	4165	0
434	20240417	133000	6857280	4165	4165	4165	4165	0
435	20240417	132900	6857280	4165	4165	4165	4165	0
436	20240417	132800	6857280	4165	4165	4165	4165	0
437	20240417	132700	6857280	4165	4165	4165	4165	0
438	20240417	132600	6857280	4165	4165	4165	4165	0
439	20240417	132500	6857280	4165	4165	4165	4165	0
440	20240417	132400	6857280	4165	4165	4165	4165	0
441	20240417	132300	6857280	4165	4165	4165	4165	0
442	20240417	132200	6857280	4165	4165	4165	4165	0
443	20240417	132100	6857280	4165	4165	4165	4165	0
444	20240417	132000	6857280	4165	4165	4165	4165	0
445	20240417	131900	6857280	4165	4165	4165	4165	0
446	20240417	131800	6857280	4165	4165	4165	4165	0
447	20240417	131700	6857280	4165	4165	4165	4165	0
448	20240417	131600	6857280	4165	4165	4165	4165	0
449	20240417	131500	6857280	4165	4165	4165	4165	0
450	20240417	131400	6857280	4165	4165	4165	4165	0
451	20240417	131300	6857280	4165	4165	4165	4165	0
452	20240417	131200	6857280	4165	4165	4165	4165	0
453	20240417	131100	6857280	4165	4165	4165	4165	0
454	20240417	131000	6857280	4165	4165	4165	4165	0
455	20240417	130900	6857280	4165	4165	4165	4165	0
456	20240417	130800	6857280	4165	4165	4165	4165	0
457	20240417	130700	6857280	4165	4165	4165	4165	0
458	20240417	130600	6857280	4165	4165	4165	4165	0
459	20240417	130500	6857280	4165	4165	4165	4165	0
460	20240417	130400	6857280	4165	4165	4165	4165	0
461	20240417	130300	6857280	4165	4165	4165	4165	0
462	20240417	130200	6857280	4165	4165	4165	4165	0
463	20240417	130100	6857280	4165	4165	4165	4165	0
464	20240417	130000	6857280	4165	4165	4165	4165	0
465	20240417	125900	6857280	4165	4165	4165	4165	0
466	20240417	125800	6857280	4165	4165	4165	4165	0
467	20240417	125700	6857280	4165	4165	4165	4165	0
468	20240417	125600	6857280	4165	4165	4165	4165	0
469	20240417	125500	6857280	4165	4165	4165	4165	0
470	20240417	125400	6857280	4165	4165	4165	4165	0
471	20240417	125300	6857280	4165	4165	4165	4165	0
472	20240417	125200	6857280	4165	4165	4165	4165	0
473	20240417	125100	6857280	4165	4165	4165	4165	0
474	20240417	125000	6857280	4165	4165	4165	4165	0
475	20240417	124900	6857280	4165	4165	4165	4165	0
476	20240417	124800	6857280	4165	4165	4165	4165	0
477	20240417	124700	6857280	4165	4165	4165	4165	0
478	20240417	124600	6857280	4165	4165	4165	4165	0
479	20240417	124500	6857280	4165	4165	4165	4165	0
480	20240417	124400	6857280	4165	4165	4165	4165	0
481	20240417	124300	6857280	4165	4165	4165	4165	0
482	20240417	124200	6857280	4165	4165	4165	4165	0
483	20240417	124100	6857280	4165	4165	4165	4165	0
484	20240417	124000	6857280	4165	4165	4165	4165	0
485	20240417	123900	6857280	4165	4165	4165	4165	0
486	20240417	123800	6857280	4165	4165	4165	4165	0
487	20240417	123700	6857280	4165	4165	4165	4165	0
488	20240417	123600	6857280	4165	4165	4165	4165	0
489	20240417	123500	6857280	4165	4165	4165	4165	0
490	20240417	123400	6857280	4165	4165	4165	4165	0
491	20240417	123300	6857280	4165	4165	4165	4165	0
492	20240417	123200	6857280	4165	4165	4165	4165	0
493	20240417	123100	6857280	4165	4165	4165	4165	0
494	20240417	123000	6857280	4165	4165	4165	4165	0
495	20240417	122900	6857280	4165	4165	4165	4165	0
496	20240417	122800	6857280	4165	4165	4165	4165	0
497	20240417	122700	6857280	4165	4165	4165	4165	0
498	20240417	122600	6857280	4165	4165	4165	4165	0
499	20240417	122500	6857280	4165	4165	4165	4165	0
500	20240417	122400	6857280	4165	4165	4165	4165	0
501	20240417	122300	6857280	4165	4165	4165	4165	0
502	20240417	122200	6857280	4165	4165	4165	4165	0
503	20240417	122100	6857280	4165	4165	4165	4165	0
504	20240417	122000	6857280	4165	4165	4165	4165	0
505	20240417	121900	6857280	4165	4165	4165	4165	0
506	20240417	121800	6857280	4165	4165	4165	4165	0
507	20240417	121700	6857280	4165	4165	4165	4165	0
508	20240417	121600	6857280	4165	4165	4165	4165	0
509	20240417	121500	6857280	4165	4165	4165	4165	0
510	20240417	121400	6857280	4165	4165	4165	4165	0
511	20240417	121300	6857280	4165	4165	4165	4165	0
512	20240417	121200	6857280	4165	4165	4165	4165	0
513	20240417	121100	6857280	4165	4165	4165	4165	0
514	20240417	121000	6857280	4165	4165	4165	4165	0
515	20240417	120900	6857280	4165	4165	4165	4165	0
516	20240417	120800	6857280	4165	4165	4165	4165	0
517	20240417	120700	6857280	4165	4165	4165	4165	0
518	20240417	120600	6857280	4165	4165	4165	4165	0
519	20240417	120500	6857280	4165	4165	4165	4165	0
520	20240417	120400	6857280	4165	4165	4165	4165	0
521	20240417	120300	6857280	4165	4165	4165	4165	0
522	20240417	120200	6857280	4165	4165	4165	4165	0
523	20240417	120100	6857280	4165	4165	4165	4165	0
524	20240417	120000	6857280	4165	4165	4165	4165	0
525	20240417	115900	6857280	4165	4165	4165	4165	0
526	20240417	115800	6857280	4165	4165	4165	4165	0
527	20240417	115700	6857280	4165	4165	4165	4165	0
528	20240417	115600	6857280	4165	4165	4165	4165	0
529	20240417	115500	6857280	4165	4165	4165	4165	0
530	20240417	115400	6857280	4165	4165	4165	4165	0
531	20240417	115300	6857280	4165	4165	4165	4165	0
532	20240417	115200	6857280	4165	4165	4165	4165	0
533	20240417	115100	6857280	4165	4165	4165	4165	0
534	20240417	115000	6857280	4165	4165	4165	4165	0
535	20240417	114900	6857280	4165	4165	4165	4165	0
536	20240417	114800	6857280	4165	4165	4165	4165	0
537	20240417	114700	6857280	4165	4165	4165	4165	0
538	20240417	114600	6857280	4165	4165	4165	4165	0
539	20240417	114500	6857280	4165	4165	4165	4165	0
540	20240417	114400	6857280	4165	4165	4165	4165	0
541	20240417	114300	6857280	4165	4165	4165	4165	0
542	20240417	114200	6857280	4165	4165	4165	4165	0
543	20240417	114100	6857280	4165	4165	4165	4165	0
544	20240417	114000	6857280	4165	4165	4165	4165	0
545	20240417	113900	6857280	4165	4165	4165	4165	0
546	20240417	113800	6857280	4165	4165	4165	4165	0
547	20240417	113700	6857280	4165	4165	4165	4165	0
548	20240417	113600	6857280	4165	4165	4165	4165	0
549	20240417	113500	6857280	4165	4165	4165	4165	0
550	20240417	113400	6857280	4165	4165	4165	4165	0
551	20240417	113300	6857280	4165	4165	4165	4165	0
552	20240417	113200	6857280	4165	4165	4165	4165	0
553	20240417	113100	6857280	4165	4165	4165	4165	0
554	20240417	113000	6857280	4165	4165	4165	4165	0
555	20240417	112900	6857280	4165	4165	4165	4165	0
556	20240417	112800	6857280	4165	4165	4165	4165	0
557	20240417	112700	6857280	4165	4165	4165	4165	0
558	20240417	112600	6857280	4165	4165	4165	4165	0
559	20240417	112500	6857280	4165	4165	4165	4165	0
560	20240417	112400	6857280	4165	4165	4165	4165	0
561	20240417	112300	6857280	4165	4165	4165	4165	0
562	20240417	112200	6857280	4165	4165	4165	4165	0
563	20240417	112100	6857280	4165	4165	4165	4165	0
564	20240417	112000	6857280	4165	4165	4165	4165	0
565	20240417	111900	6857280	4165	4165	4165	4165	0
566	20240417	111800	6857280	4165	4165	4165	4165	0
567	20240417	111700	6857280	4165	4165	4165	4165	0
568	20240417	111600	6857280	4165	4165	4165	4165	0
569	20240417	111500	6857280	4165	4165	4165	4165	0
570	20240417	111400	6857280	4165	4165	4165	4165	0
571	20240417	111300	6857280	4165	4165	4165	4165	0
572	20240417	111200	6857280	4165	4165	4165	4165	0
573	20240417	111100	6857280	4165	4165	4165	4165	0
574	20240417	111000	6857280	4165	4165	4165	4165	0
575	20240417	110900	6857280	4165	4165	4165	4165	0
576	20240417	110800	6857280	4165	4165	4165	4165	0
577	20240417	110700	6857280	4165	4165	4165	4165	0
578	20240417	110600	6857280	4165	4165	4165	4165	0
579	20240417	110500	6857280	4165	4165	4165	4165	0
580	20240417	110400	6857280	4165	4165	4165	4165	0
581	20240417	110300	6857280	4165	4165	4165	4165	0
582	20240417	110200	6857280	4165	4165	4165	4165	10
583	20240417	110100	6815630	4100	4100	4100	4100	0
584	20240417	110000	6815630	4100	4100	4100	4100	0
585	20240417	105900	6815630	4100	4100	4100	4100	0
586	20240417	105800	6815630	4100	4100	4100	4100	0
587	20240417	105700	6815630	4100	4100	4100	4100	0
588	20240417	105600	6815630	4100	4100	4100	4100	0
589	20240417	105500	6815630	4100	4100	4100	4100	0
590	20240417	105400	6815630	4100	4100	4100	4100	0
591	20240417	105300	6815630	4100	4100	4100	4100	0
592	20240417	105200	6815630	4100	4100	4100	4100	0
593	20240417	105100	6815630	4100	4100	4100	4100	1401
594	20240417	105000	1071530	4100	4100	4100	4100	0
595	20240417	104900	1071530	4100	4100	4100	4100	0
596	20240417	104800	1071530	4100	4100	4100	4100	0
597	20240417	104700	1071530	4100	4100	4100	4100	0
598	20240417	104600	1071530	4100	4100	4100	4100	0
599	20240417	104500	1071530	4100	4100	4100	4100	0
600	20240417	104400	1071530	4100	4100	4100	4100	0
601	20240417	104300	1071530	4100	4100	4100	4100	0
602	20240417	104200	1071530	4100	4100	4100	4100	0
603	20240417	104100	1071530	4100	4100	4100	4100	0
604	20240417	104000	1071530	4100	4100	4100	4100	0
605	20240417	103900	1071530	4100	4100	4100	4100	0
606	20240417	103800	1071530	4100	4100	4100	4100	0
607	20240417	103700	1071530	4100	4100	4100	4100	0
608	20240417	103600	1071530	4100	4100	4100	4100	0
609	20240417	103500	1071530	4100	4100	4100	4100	0
610	20240417	103400	1071530	4100	4100	4100	4100	0
611	20240417	103300	1071530	4100	4100	4100	4100	0
612	20240417	103200	1071530	4100	4100	4100	4100	0
613	20240417	103100	1071530	4100	4100	4100	4100	0
614	20240417	103000	1071530	4100	4100	4100	4100	0
615	20240417	102900	1071530	4100	4100	4100	4100	0
616	20240417	102800	1071530	4100	4100	4100	4100	0
617	20240417	102700	1071530	4100	4100	4100	4100	0
618	20240417	102600	1071530	4100	4100	4100	4100	0
619	20240417	102500	1071530	4100	4100	4100	4100	0
620	20240417	102400	1071530	4100	4100	4100	4100	0
621	20240417	102300	1071530	4100	4100	4100	4100	0
622	20240417	102200	1071530	4100	4100	4100	4100	0
623	20240417	102100	1071530	4100	4100	4100	4100	0
624	20240417	102000	1071530	4100	4100	4100	4100	0
625	20240417	101900	1071530	4100	4100	4100	4100	0
626	20240417	101800	1071530	4100	4100	4100	4100	0
627	20240417	101700	1071530	4100	4100	4100	4100	0
628	20240417	101600	1071530	4100	4100	4100	4100	0
629	20240417	101500	1071530	4100	4100	4100	4100	0
630	20240417	101400	1071530	4100	4100	4100	4100	0
631	20240417	101300	1071530	4100	4100	4100	4100	0
632	20240417	101200	1071530	4100	4100	4100	4100	0
633	20240417	101100	1071530	4100	4100	4100	4100	0
634	20240417	101000	1071530	4100	4100	4100	4100	0
635	20240417	100900	1071530	4100	4100	4100	4100	0
636	20240417	100800	1071530	4100	4100	4100	4100	0
637	20240417	100700	1071530	4100	4100	4100	4100	0
638	20240417	100600	1071530	4100	4100	4100	4100	0
639	20240417	100500	1071530	4100	4100	4100	4100	0
640	20240417	100400	1071530	4100	4100	4100	4100	0
641	20240417	100300	1071530	4100	4100	4100	4100	0
642	20240417	100200	1071530	4100	4100	4100	4100	0
643	20240417	100100	1071530	4100	4100	4100	4100	0
644	20240417	100000	1071530	4100	4100	4100	4100	0
645	20240417	095900	1071530	4100	4100	4100	4100	0
646	20240417	095800	1071530	4100	4100	4100	4100	0
647	20240417	095700	1071530	4100	4100	4100	4100	0
648	20240417	095600	1071530	4100	4100	4100	4100	1
649	20240417	095500	1067430	4170	4170	4170	4170	0
650	20240417	095400	1067430	4170	4170	4170	4170	0
651	20240417	095300	1067430	4170	4170	4170	4170	0
652	20240417	095200	1067430	4170	4170	4170	4170	0
653	20240417	095100	1067430	4170	4170	4170	4170	0
654	20240417	095000	1067430	4170	4170	4170	4170	0
655	20240417	094900	1067430	4170	4170	4170	4170	0
656	20240417	094800	1067430	4170	4170	4170	4170	0
657	20240417	094700	1067430	4170	4170	4170	4170	0
658	20240417	094600	1067430	4170	4170	4170	4170	0
659	20240417	094500	1067430	4170	4170	4170	4170	0
660	20240417	094400	1067430	4170	4170	4170	4170	0
661	20240417	094300	1067430	4170	4170	4170	4170	0
662	20240417	094200	1067430	4170	4170	4170	4170	0
663	20240417	094100	1067430	4170	4170	4170	4170	0
664	20240417	094000	1067430	4170	3915	4170	3915	272
665	20240417	093900	0	4165	4165	4165	4165	0
666	20240417	093800	0	4165	4165	4165	4165	0
667	20240417	093700	0	4165	4165	4165	4165	0
668	20240417	093600	0	4165	4165	4165	4165	0
669	20240417	093500	0	4165	4165	4165	4165	0
670	20240417	093400	0	4165	4165	4165	4165	0
671	20240417	093300	0	4165	4165	4165	4165	0
672	20240417	093200	0	4165	4165	4165	4165	0
673	20240417	093100	0	4165	4165	4165	4165	0
674	20240417	093000	0	4165	4165	4165	4165	0
675	20240417	092900	0	4165	4165	4165	4165	0
676	20240417	092800	0	4165	4165	4165	4165	0
677	20240417	092700	0	4165	4165	4165	4165	0
678	20240417	092600	0	4165	4165	4165	4165	0
679	20240417	092500	0	4165	4165	4165	4165	0
680	20240417	092400	0	4165	4165	4165	4165	0
681	20240417	092300	0	4165	4165	4165	4165	0
682	20240417	092200	0	4165	4165	4165	4165	0
683	20240417	092100	0	4165	4165	4165	4165	0
684	20240417	092000	0	4165	4165	4165	4165	0
685	20240417	091900	0	4165	4165	4165	4165	0
686	20240417	091800	0	4165	4165	4165	4165	0
687	20240417	091700	0	4165	4165	4165	4165	0
688	20240417	091600	0	4165	4165	4165	4165	0
689	20240417	091500	0	4165	4165	4165	4165	0
690	20240417	091400	0	4165	4165	4165	4165	0
691	20240417	091300	0	4165	4165	4165	4165	0
692	20240417	091200	0	4165	4165	4165	4165	0
693	20240417	091100	0	4165	4165	4165	4165	0
694	20240417	091000	0	4165	4165	4165	4165	0
695	20240417	090900	0	4165	4165	4165	4165	0
696	20240417	090800	0	4165	4165	4165	4165	0
697	20240417	090700	0	4165	4165	4165	4165	0
698	20240417	090600	0	4165	4165	4165	4165	0
699	20240417	090500	0	4165	4165	4165	4165	0
700	20240417	090400	0	4165	4165	4165	4165	0
701	20240417	090300	0	4165	4165	4165	4165	0
702	20240417	090200	0	4165	4165	4165	4165	0
703	20240417	090100	0	4165	4165	4165	4165	0
704	20240417	090000	0	4165	4165	4165	4165	0