KissMeData/318660/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211200	17697770	2350	2350	2350	2350	40
3	20240424	211100	17697770	2350	2350	2350	2350	0
4	20240424	211000	17697770	2350	2350	2350	2350	0
5	20240424	210900	17697770	2350	2350	2350	2350	0
6	20240424	210800	17697770	2350	2350	2350	2350	0
7	20240424	210700	17697770	2350	2350	2350	2350	0
8	20240424	210600	17697770	2350	2350	2350	2350	0
9	20240424	210500	17697770	2350	2350	2350	2350	0
10	20240424	210400	17697770	2350	2350	2350	2350	0
11	20240424	210300	17697770	2350	2350	2350	2350	0
12	20240424	210200	17697770	2350	2350	2350	2350	0
13	20240424	210100	17697770	2350	2350	2350	2350	0
14	20240424	210000	17697770	2350	2350	2350	2350	0
15	20240424	205900	17697770	2350	2350	2350	2350	0
16	20240424	205800	17697770	2350	2350	2350	2350	0
17	20240424	205700	17697770	2350	2350	2350	2350	0
18	20240424	205600	17697770	2350	2350	2350	2350	0
19	20240424	205500	17697770	2350	2350	2350	2350	0
20	20240424	205400	17697770	2350	2350	2350	2350	0
21	20240424	205300	17697770	2350	2350	2350	2350	0
22	20240424	205200	17697770	2350	2350	2350	2350	0
23	20240424	205100	17697770	2350	2350	2350	2350	0
24	20240424	205000	17697770	2350	2350	2350	2350	0
25	20240424	204900	17697770	2350	2350	2350	2350	0
26	20240424	204800	17697770	2350	2350	2350	2350	0
27	20240424	204700	17697770	2350	2350	2350	2350	0
28	20240424	204600	17697770	2350	2350	2350	2350	0
29	20240424	204500	17697770	2350	2350	2350	2350	0
30	20240424	204400	17697770	2350	2350	2350	2350	0
31	20240424	204300	17697770	2350	2350	2350	2350	0
32	20240424	204200	17697770	2350	2350	2350	2350	40
33	20240424	204100	17697770	2350	2350	2350	2350	0
34	20240424	204000	17697770	2350	2350	2350	2350	0
35	20240424	203900	17697770	2350	2350	2350	2350	0
36	20240424	203800	17697770	2350	2350	2350	2350	0
37	20240424	203700	17697770	2350	2350	2350	2350	0
38	20240424	203600	17697770	2350	2350	2350	2350	0
39	20240424	203500	17697770	2350	2350	2350	2350	0
40	20240424	203400	17697770	2350	2350	2350	2350	0
41	20240424	203300	17697770	2350	2350	2350	2350	0
42	20240424	203200	17697770	2350	2350	2350	2350	0
43	20240424	203100	17697770	2350	2350	2350	2350	0
44	20240424	203000	17697770	2350	2350	2350	2350	0
45	20240424	202900	17697770	2350	2350	2350	2350	0
46	20240424	202800	17697770	2350	2350	2350	2350	0
47	20240424	202700	17697770	2350	2350	2350	2350	0
48	20240424	202600	17697770	2350	2350	2350	2350	0
49	20240424	202500	17697770	2350	2350	2350	2350	0
50	20240424	202400	17697770	2350	2350	2350	2350	0
51	20240424	202300	17697770	2350	2350	2350	2350	0
52	20240424	202200	17697770	2350	2350	2350	2350	0
53	20240424	202100	17697770	2350	2350	2350	2350	0
54	20240424	202000	17697770	2350	2350	2350	2350	0
55	20240424	201900	17697770	2350	2350	2350	2350	0
56	20240424	201800	17697770	2350	2350	2350	2350	0
57	20240424	201700	17697770	2350	2350	2350	2350	0
58	20240424	201600	17697770	2350	2350	2350	2350	0
59	20240424	201500	17697770	2350	2350	2350	2350	0
60	20240424	201400	17697770	2350	2350	2350	2350	0
61	20240424	201300	17697770	2350	2350	2350	2350	0
62	20240424	201200	17697770	2350	2350	2350	2350	40
63	20240424	201100	17697770	2350	2350	2350	2350	0
64	20240424	201000	17697770	2350	2350	2350	2350	0
65	20240424	200900	17697770	2350	2350	2350	2350	0
66	20240424	200800	17697770	2350	2350	2350	2350	0
67	20240424	200700	17697770	2350	2350	2350	2350	0
68	20240424	200600	17697770	2350	2350	2350	2350	0
69	20240424	200500	17697770	2350	2350	2350	2350	0
70	20240424	200400	17697770	2350	2350	2350	2350	0
71	20240424	200300	17697770	2350	2350	2350	2350	0
72	20240424	200200	17697770	2350	2350	2350	2350	0
73	20240424	200100	17697770	2350	2350	2350	2350	0
74	20240424	200000	17697770	2350	2350	2350	2350	0
75	20240424	195900	17697770	2350	2350	2350	2350	0
76	20240424	195800	17697770	2350	2350	2350	2350	0
77	20240424	195700	17697770	2350	2350	2350	2350	0
78	20240424	195600	17697770	2350	2350	2350	2350	0
79	20240424	195500	17697770	2350	2350	2350	2350	0
80	20240424	195400	17697770	2350	2350	2350	2350	0
81	20240424	195300	17697770	2350	2350	2350	2350	0
82	20240424	195200	17697770	2350	2350	2350	2350	0
83	20240424	195100	17697770	2350	2350	2350	2350	0
84	20240424	195000	17697770	2350	2350	2350	2350	0
85	20240424	194900	17697770	2350	2350	2350	2350	0
86	20240424	194800	17697770	2350	2350	2350	2350	0
87	20240424	194700	17697770	2350	2350	2350	2350	0
88	20240424	194600	17697770	2350	2350	2350	2350	0
89	20240424	194500	17697770	2350	2350	2350	2350	0
90	20240424	194400	17697770	2350	2350	2350	2350	0
91	20240424	194300	17697770	2350	2350	2350	2350	0
92	20240424	194200	17697770	2350	2350	2350	2350	40
93	20240424	194100	17697770	2350	2350	2350	2350	0
94	20240424	194000	17697770	2350	2350	2350	2350	0
95	20240424	193900	17697770	2350	2350	2350	2350	0
96	20240424	193800	17697770	2350	2350	2350	2350	0
97	20240424	193700	17697770	2350	2350	2350	2350	0
98	20240424	193600	17697770	2350	2350	2350	2350	0
99	20240424	193500	17697770	2350	2350	2350	2350	0
100	20240424	193400	17697770	2350	2350	2350	2350	0
101	20240424	193300	17697770	2350	2350	2350	2350	0
102	20240424	193200	17697770	2350	2350	2350	2350	0
103	20240424	193100	17697770	2350	2350	2350	2350	0
104	20240424	193000	17697770	2350	2350	2350	2350	0
105	20240424	192900	17697770	2350	2350	2350	2350	0
106	20240424	192800	17697770	2350	2350	2350	2350	0
107	20240424	192700	17697770	2350	2350	2350	2350	0
108	20240424	192600	17697770	2350	2350	2350	2350	0
109	20240424	192500	17697770	2350	2350	2350	2350	0
110	20240424	192400	17697770	2350	2350	2350	2350	0
111	20240424	192300	17697770	2350	2350	2350	2350	0
112	20240424	192200	17697770	2350	2350	2350	2350	0
113	20240424	192100	17697770	2350	2350	2350	2350	0
114	20240424	192000	17697770	2350	2350	2350	2350	0
115	20240424	191900	17697770	2350	2350	2350	2350	0
116	20240424	191800	17697770	2350	2350	2350	2350	0
117	20240424	191700	17697770	2350	2350	2350	2350	0
118	20240424	191600	17697770	2350	2350	2350	2350	0
119	20240424	191500	17697770	2350	2350	2350	2350	0
120	20240424	191400	17697770	2350	2350	2350	2350	0
121	20240424	191300	17697770	2350	2350	2350	2350	0
122	20240424	191200	17697770	2350	2350	2350	2350	40
123	20240424	191100	17697770	2350	2350	2350	2350	0
124	20240424	191000	17697770	2350	2350	2350	2350	0
125	20240424	190900	17697770	2350	2350	2350	2350	0
126	20240424	190800	17697770	2350	2350	2350	2350	0
127	20240424	190700	17697770	2350	2350	2350	2350	0
128	20240424	190600	17697770	2350	2350	2350	2350	0
129	20240424	190500	17697770	2350	2350	2350	2350	0
130	20240424	190400	17697770	2350	2350	2350	2350	0
131	20240424	190300	17697770	2350	2350	2350	2350	0
132	20240424	190200	17697770	2350	2350	2350	2350	0
133	20240424	190100	17697770	2350	2350	2350	2350	0
134	20240424	190000	17697770	2350	2350	2350	2350	0
135	20240424	185900	17697770	2350	2350	2350	2350	0
136	20240424	185800	17697770	2350	2350	2350	2350	0
137	20240424	185700	17697770	2350	2350	2350	2350	0
138	20240424	185600	17697770	2350	2350	2350	2350	0
139	20240424	185500	17697770	2350	2350	2350	2350	0
140	20240424	185400	17697770	2350	2350	2350	2350	0
141	20240424	185300	17697770	2350	2350	2350	2350	0
142	20240424	185200	17697770	2350	2350	2350	2350	0
143	20240424	185100	17697770	2350	2350	2350	2350	0
144	20240424	185000	17697770	2350	2350	2350	2350	0
145	20240424	184900	17697770	2350	2350	2350	2350	0
146	20240424	184800	17697770	2350	2350	2350	2350	0
147	20240424	184700	17697770	2350	2350	2350	2350	0
148	20240424	184600	17697770	2350	2350	2350	2350	0
149	20240424	184500	17697770	2350	2350	2350	2350	0
150	20240424	184400	17697770	2350	2350	2350	2350	0
151	20240424	184300	17697770	2350	2350	2350	2350	0
152	20240424	184200	17697770	2350	2350	2350	2350	40
153	20240424	184100	17697770	2350	2350	2350	2350	0
154	20240424	184000	17697770	2350	2350	2350	2350	0
155	20240424	183900	17697770	2350	2350	2350	2350	0
156	20240424	183800	17697770	2350	2350	2350	2350	0
157	20240424	183700	17697770	2350	2350	2350	2350	0
158	20240424	183600	17697770	2350	2350	2350	2350	0
159	20240424	183500	17697770	2350	2350	2350	2350	0
160	20240424	183400	17697770	2350	2350	2350	2350	0
161	20240424	183300	17697770	2350	2350	2350	2350	0
162	20240424	183200	17697770	2350	2350	2350	2350	0
163	20240424	183100	17697770	2350	2350	2350	2350	0
164	20240424	183000	17697770	2350	2350	2350	2350	0
165	20240424	182900	17697770	2350	2350	2350	2350	0
166	20240424	182800	17697770	2350	2350	2350	2350	0
167	20240424	182700	17697770	2350	2350	2350	2350	0
168	20240424	182600	17697770	2350	2350	2350	2350	0
169	20240424	182500	17697770	2350	2350	2350	2350	0
170	20240424	182400	17697770	2350	2350	2350	2350	0
171	20240424	182300	17697770	2350	2350	2350	2350	0
172	20240424	182200	17697770	2350	2350	2350	2350	0
173	20240424	182100	17697770	2350	2350	2350	2350	0
174	20240424	182000	17697770	2350	2350	2350	2350	0
175	20240424	181900	17697770	2350	2350	2350	2350	0
176	20240424	181800	17697770	2350	2350	2350	2350	0
177	20240424	181700	17697770	2350	2350	2350	2350	0
178	20240424	181600	17697770	2350	2350	2350	2350	0
179	20240424	181500	17697770	2350	2350	2350	2350	0
180	20240424	181400	17697770	2350	2350	2350	2350	0
181	20240424	181300	17697770	2350	2350	2350	2350	0
182	20240424	181200	17697770	2350	2350	2350	2350	40
183	20240424	181100	17697770	2350	2350	2350	2350	0
184	20240424	181000	17697770	2350	2350	2350	2350	0
185	20240424	180900	17697770	2350	2350	2350	2350	0
186	20240424	180800	17697770	2350	2350	2350	2350	0
187	20240424	180700	17697770	2350	2350	2350	2350	0
188	20240424	180600	17697770	2350	2350	2350	2350	0
189	20240424	180500	17697770	2350	2350	2350	2350	0
190	20240424	180400	17697770	2350	2350	2350	2350	0
191	20240424	180300	17697770	2350	2350	2350	2350	0
192	20240424	180200	17697770	2350	2350	2350	2350	0
193	20240424	180100	17697770	2350	2350	2350	2350	0
194	20240424	180000	17697770	2350	2350	2350	2350	0
195	20240424	175900	17697770	2350	2350	2350	2350	0
196	20240424	175800	17697770	2350	2350	2350	2350	0
197	20240424	175700	17697770	2350	2350	2350	2350	0
198	20240424	175600	17697770	2350	2350	2350	2350	0
199	20240424	175500	17697770	2350	2350	2350	2350	0
200	20240424	175400	17697770	2350	2350	2350	2350	0
201	20240424	175300	17697770	2350	2350	2350	2350	0
202	20240424	175200	17697770	2350	2350	2350	2350	0
203	20240424	175100	17697770	2350	2350	2350	2350	0
204	20240424	175000	17697770	2350	2350	2350	2350	0
205	20240424	174900	17697770	2350	2350	2350	2350	0
206	20240424	174800	17697770	2350	2350	2350	2350	0
207	20240424	174700	17697770	2350	2350	2350	2350	0
208	20240424	174600	17697770	2350	2350	2350	2350	0
209	20240424	174500	17697770	2350	2350	2350	2350	0
210	20240424	174400	17697770	2350	2350	2350	2350	0
211	20240424	174300	17697770	2350	2350	2350	2350	0
212	20240424	174200	17697770	2350	2350	2350	2350	40
213	20240424	174100	17697770	2350	2350	2350	2350	0
214	20240424	174000	17697770	2350	2350	2350	2350	0
215	20240424	173900	17697770	2350	2350	2350	2350	0
216	20240424	173800	17697770	2350	2350	2350	2350	0
217	20240424	173700	17697770	2350	2350	2350	2350	0
218	20240424	173600	17697770	2350	2350	2350	2350	0
219	20240424	173500	17697770	2350	2350	2350	2350	0
220	20240424	173400	17697770	2350	2350	2350	2350	0
221	20240424	173300	17697770	2350	2350	2350	2350	0
222	20240424	173200	17697770	2350	2350	2350	2350	0
223	20240424	173100	17697770	2350	2350	2350	2350	0
224	20240424	173000	17697770	2350	2350	2350	2350	0
225	20240424	172900	17697770	2350	2350	2350	2350	0
226	20240424	172800	17697770	2350	2350	2350	2350	0
227	20240424	172700	17697770	2350	2350	2350	2350	0
228	20240424	172600	17697770	2350	2350	2350	2350	0
229	20240424	172500	17697770	2350	2350	2350	2350	0
230	20240424	172400	17697770	2350	2350	2350	2350	0
231	20240424	172300	17697770	2350	2350	2350	2350	0
232	20240424	172200	17697770	2350	2350	2350	2350	0
233	20240424	172100	17697770	2350	2350	2350	2350	0
234	20240424	172000	17697770	2350	2350	2350	2350	0
235	20240424	171900	17697770	2350	2350	2350	2350	0
236	20240424	171800	17697770	2350	2350	2350	2350	0
237	20240424	171700	17697770	2350	2350	2350	2350	0
238	20240424	171600	17697770	2350	2350	2350	2350	0
239	20240424	171500	17697770	2350	2350	2350	2350	0
240	20240424	171400	17697770	2350	2350	2350	2350	0
241	20240424	171300	17697770	2350	2350	2350	2350	0
242	20240424	171200	17697770	2350	2350	2350	2350	40
243	20240424	171100	17697770	2350	2350	2350	2350	0
244	20240424	171000	17697770	2350	2350	2350	2350	0
245	20240424	170900	17697770	2350	2350	2350	2350	0
246	20240424	170800	17697770	2350	2350	2350	2350	0
247	20240424	170700	17697770	2350	2350	2350	2350	0
248	20240424	170600	17697770	2350	2350	2350	2350	0
249	20240424	170500	17697770	2350	2350	2350	2350	0
250	20240424	170400	17697770	2350	2350	2350	2350	0
251	20240424	170300	17697770	2350	2350	2350	2350	0
252	20240424	170200	17697770	2350	2350	2350	2350	0
253	20240424	170100	17697770	2350	2350	2350	2350	0
254	20240424	170000	17697770	2350	2350	2350	2350	0
255	20240424	165900	17697770	2350	2350	2350	2350	0
256	20240424	165800	17697770	2350	2350	2350	2350	0
257	20240424	165700	17697770	2350	2350	2350	2350	0
258	20240424	165600	17697770	2350	2350	2350	2350	0
259	20240424	165500	17697770	2350	2350	2350	2350	0
260	20240424	165400	17697770	2350	2350	2350	2350	0
261	20240424	165300	17697770	2350	2350	2350	2350	0
262	20240424	165200	17697770	2350	2350	2350	2350	0
263	20240424	165100	17697770	2350	2350	2350	2350	0
264	20240424	165000	17697770	2350	2350	2350	2350	0
265	20240424	164900	17697770	2350	2350	2350	2350	0
266	20240424	164800	17697770	2350	2350	2350	2350	0
267	20240424	164700	17697770	2350	2350	2350	2350	0
268	20240424	164600	17697770	2350	2350	2350	2350	0
269	20240424	164500	17697770	2350	2350	2350	2350	0
270	20240424	164400	17697770	2350	2350	2350	2350	0
271	20240424	164300	17697770	2350	2350	2350	2350	0
272	20240424	164200	17697770	2350	2350	2350	2350	40
273	20240424	164100	17697770	2350	2350	2350	2350	0
274	20240424	164000	17697770	2350	2350	2350	2350	0
275	20240424	163900	17697770	2350	2350	2350	2350	0
276	20240424	163800	17697770	2350	2350	2350	2350	0
277	20240424	163700	17697770	2350	2350	2350	2350	0
278	20240424	163600	17697770	2350	2350	2350	2350	0
279	20240424	163500	17697770	2350	2350	2350	2350	0
280	20240424	163400	17697770	2350	2350	2350	2350	0
281	20240424	163300	17697770	2350	2350	2350	2350	0
282	20240424	163200	17697770	2350	2350	2350	2350	0
283	20240424	163100	17697770	2350	2350	2350	2350	0
284	20240424	163000	17697770	2350	2350	2350	2350	0
285	20240424	162900	17697770	2350	2350	2350	2350	0
286	20240424	162800	17697770	2350	2350	2350	2350	0
287	20240424	162700	17697770	2350	2350	2350	2350	0
288	20240424	162600	17697770	2350	2350	2350	2350	0
289	20240424	162500	17697770	2350	2350	2350	2350	0
290	20240424	162400	17697770	2350	2350	2350	2350	0
291	20240424	162300	17697770	2350	2350	2350	2350	0
292	20240424	162200	17697770	2350	2350	2350	2350	0
293	20240424	162100	17697770	2350	2350	2350	2350	0
294	20240424	162000	17697770	2350	2350	2350	2350	0
295	20240424	161900	17697770	2350	2350	2350	2350	0
296	20240424	161800	17697770	2350	2350	2350	2350	0
297	20240424	161700	17697770	2350	2350	2350	2350	0
298	20240424	161600	17697770	2350	2350	2350	2350	0
299	20240424	161500	17697770	2350	2350	2350	2350	0
300	20240424	161400	17697770	2350	2350	2350	2350	0
301	20240424	161300	17697770	2350	2350	2350	2350	0
302	20240424	161200	17697770	2350	2350	2350	2350	40
303	20240424	161100	17697770	2350	2350	2350	2350	0
304	20240424	161000	17697770	2350	2350	2350	2350	0
305	20240424	160900	17697770	2350	2350	2350	2350	0
306	20240424	160800	17697770	2350	2350	2350	2350	0
307	20240424	160700	17697770	2350	2350	2350	2350	0
308	20240424	160600	17697770	2350	2350	2350	2350	0
309	20240424	160500	17697770	2350	2350	2350	2350	0
310	20240424	160400	17697770	2350	2350	2350	2350	0
311	20240424	160300	17697770	2350	2350	2350	2350	0
312	20240424	160200	17697770	2350	2350	2350	2350	0
313	20240424	160100	17697770	2350	2350	2350	2350	0
314	20240424	160000	17697770	2350	2350	2350	2350	0
315	20240424	155900	17697770	2350	2350	2350	2350	0
316	20240424	155800	17697770	2350	2350	2350	2350	0
317	20240424	155700	17697770	2350	2350	2350	2350	0
318	20240424	155600	17697770	2350	2350	2350	2350	0
319	20240424	155500	17697770	2350	2350	2350	2350	0
320	20240424	155400	17697770	2350	2350	2350	2350	0
321	20240424	155300	17697770	2350	2350	2350	2350	0
322	20240424	155200	17697770	2350	2350	2350	2350	0
323	20240424	155100	17697770	2350	2350	2350	2350	0
324	20240424	155000	17697770	2350	2350	2350	2350	0
325	20240424	154900	17697770	2350	2350	2350	2350	0
326	20240424	154800	17697770	2350	2350	2350	2350	0
327	20240424	154700	17697770	2350	2350	2350	2350	0
328	20240424	154600	17697770	2350	2350	2350	2350	0
329	20240424	154500	17697770	2350	2350	2350	2350	0
330	20240424	154400	17697770	2350	2350	2350	2350	0
331	20240424	154300	17697770	2350	2350	2350	2350	0
332	20240424	154200	17697770	2350	2350	2350	2350	40
333	20240424	154100	17697770	2350	2350	2350	2350	0
334	20240424	154000	17697770	2350	2350	2350	2350	0
335	20240424	153900	17697770	2350	2350	2350	2350	0
336	20240424	153800	17697770	2350	2350	2350	2350	0
337	20240424	153700	17697770	2350	2350	2350	2350	0
338	20240424	153600	17697770	2350	2350	2350	2350	0
339	20240424	153500	17697770	2350	2350	2350	2350	0
340	20240424	153400	17697770	2350	2350	2350	2350	0
341	20240424	153300	17697770	2350	2350	2350	2350	0
342	20240424	153200	17697770	2350	2350	2350	2350	0
343	20240424	153100	17697770	2350	2350	2350	2350	0
344	20240424	153000	17697770	2350	2350	2350	2350	0
345	20240424	152900	17697770	2350	2350	2350	2350	0
346	20240424	152800	17697770	2350	2350	2350	2350	0
347	20240424	152700	17697770	2350	2350	2350	2350	0
348	20240424	152600	17697770	2350	2350	2350	2350	0
349	20240424	152500	17697770	2350	2350	2350	2350	0
350	20240424	152400	17697770	2350	2350	2350	2350	0
351	20240424	152300	17697770	2350	2350	2350	2350	0
352	20240424	152200	17697770	2350	2350	2350	2350	0
353	20240424	152100	17697770	2350	2350	2350	2350	0
354	20240424	152000	17697770	2350	2350	2350	2350	0
355	20240424	151900	17697770	2350	2350	2350	2350	0
356	20240424	151800	17697770	2350	2350	2350	2350	0
357	20240424	151700	17697770	2350	2350	2350	2350	0
358	20240424	151600	17697770	2350	2350	2350	2350	0
359	20240424	151500	17697770	2350	2350	2350	2350	0
360	20240424	151400	17697770	2350	2350	2350	2350	0
361	20240424	151300	17697770	2350	2350	2350	2350	0
362	20240424	151200	17697770	2350	2350	2350	2350	0
363	20240424	151100	17697770	2350	2350	2350	2350	0
364	20240424	151000	17697770	2350	2350	2350	2350	0
365	20240424	150900	17697770	2350	2350	2350	2350	0
366	20240424	150800	17697770	2350	2350	2350	2350	0
367	20240424	150700	17697770	2350	2350	2350	2350	0
368	20240424	150600	17697770	2350	2350	2350	2350	0
369	20240424	150500	17697770	2350	2350	2350	2350	0
370	20240424	150400	17697770	2350	2350	2350	2350	0
371	20240424	150300	17697770	2350	2350	2350	2350	40
372	20240424	150200	17603770	2350	2350	2350	2350	0
373	20240424	150100	17603770	2350	2350	2350	2350	0
374	20240424	150000	17603770	2350	2350	2350	2350	0
375	20240424	145900	17603770	2350	2350	2350	2350	0
376	20240424	145800	17603770	2350	2350	2350	2350	0
377	20240424	145700	17603770	2350	2350	2350	2350	0
378	20240424	145600	17603770	2350	2350	2350	2350	0
379	20240424	145500	17603770	2350	2350	2350	2350	0
380	20240424	145400	17603770	2350	2350	2350	2350	0
381	20240424	145300	17603770	2350	2350	2350	2350	0
382	20240424	145200	17603770	2350	2350	2350	2350	0
383	20240424	145100	17603770	2350	2350	2350	2350	0
384	20240424	145000	17603770	2350	2350	2350	2350	0
385	20240424	144900	17603770	2350	2350	2350	2350	0
386	20240424	144800	17603770	2350	2350	2350	2350	0
387	20240424	144700	17603770	2350	2350	2350	2350	0
388	20240424	144600	17603770	2350	2350	2350	2350	0
389	20240424	144500	17603770	2350	2350	2350	2350	0
390	20240424	144400	17603770	2350	2350	2350	2350	0
391	20240424	144300	17603770	2350	2350	2350	2350	0
392	20240424	144200	17603770	2350	2350	2350	2350	0
393	20240424	144100	17603770	2350	2350	2350	2350	0
394	20240424	144000	17603770	2350	2350	2350	2350	0
395	20240424	143900	17603770	2350	2350	2350	2350	0
396	20240424	143800	17603770	2350	2350	2350	2350	0
397	20240424	143700	17603770	2350	2350	2350	2350	0
398	20240424	143600	17603770	2350	2350	2350	2350	0
399	20240424	143500	17603770	2350	2350	2350	2350	0
400	20240424	143400	17603770	2350	2350	2350	2350	0
401	20240424	143300	17603770	2350	2350	2350	2350	0
402	20240424	143200	17603770	2350	2350	2350	2350	0
403	20240424	143100	17603770	2350	2350	2350	2350	0
404	20240424	143000	17603770	2350	2350	2350	2350	0
405	20240424	142900	17603770	2350	2350	2350	2350	0
406	20240424	142800	17603770	2350	2350	2350	2350	0
407	20240424	142700	17603770	2350	2350	2350	2350	0
408	20240424	142600	17603770	2350	2350	2350	2350	0
409	20240424	142500	17603770	2350	2350	2350	2350	0
410	20240424	142400	17603770	2350	2350	2350	2350	0
411	20240424	142300	17603770	2350	2350	2350	2350	0
412	20240424	142200	17603770	2350	2350	2350	2350	0
413	20240424	142100	17603770	2350	2350	2350	2350	0
414	20240424	142000	17603770	2350	2350	2350	2350	0
415	20240424	141900	17603770	2350	2350	2350	2350	0
416	20240424	141800	17603770	2350	2350	2350	2350	0
417	20240424	141700	17603770	2350	2350	2350	2350	0
418	20240424	141600	17603770	2350	2350	2350	2350	0
419	20240424	141500	17603770	2350	2350	2350	2350	0
420	20240424	141400	17603770	2350	2350	2350	2350	0
421	20240424	141300	17603770	2350	2350	2350	2350	0
422	20240424	141200	17603770	2350	2350	2350	2350	0
423	20240424	141100	17603770	2350	2350	2350	2350	0
424	20240424	141000	17603770	2350	2350	2350	2350	0
425	20240424	140900	17603770	2350	2350	2350	2350	0
426	20240424	140800	17603770	2350	2350	2350	2350	0
427	20240424	140700	17603770	2350	2350	2350	2350	0
428	20240424	140600	17603770	2350	2350	2350	2350	0
429	20240424	140500	17603770	2350	2350	2350	2350	0
430	20240424	140400	17603770	2350	2350	2350	2350	0
431	20240424	140300	17603770	2350	2350	2350	2350	0
432	20240424	140200	17603770	2350	2350	2350	2350	0
433	20240424	140100	17603770	2350	2350	2350	2350	0
434	20240424	140000	17603770	2350	2350	2350	2350	0
435	20240424	135900	17603770	2350	2350	2350	2350	0
436	20240424	135800	17603770	2350	2350	2350	2350	0
437	20240424	135700	17603770	2350	2350	2350	2350	0
438	20240424	135600	17603770	2350	2350	2350	2350	0
439	20240424	135500	17603770	2350	2350	2350	2350	0
440	20240424	135400	17603770	2350	2350	2350	2350	0
441	20240424	135300	17603770	2350	2350	2350	2350	0
442	20240424	135200	17603770	2350	2350	2350	2350	0
443	20240424	135100	17603770	2350	2350	2350	2350	0
444	20240424	135000	17603770	2350	2350	2350	2350	0
445	20240424	134900	17603770	2350	2350	2350	2350	0
446	20240424	134800	17603770	2350	2350	2350	2350	0
447	20240424	134700	17603770	2350	2350	2350	2350	0
448	20240424	134600	17603770	2350	2350	2350	2350	0
449	20240424	134500	17603770	2350	2350	2350	2350	0
450	20240424	134400	17603770	2350	2350	2350	2350	0
451	20240424	134300	17603770	2350	2350	2350	2350	0
452	20240424	134200	17603770	2350	2350	2350	2350	0
453	20240424	134100	17603770	2350	2350	2350	2350	0
454	20240424	134000	17603770	2350	2350	2350	2350	0
455	20240424	133900	17603770	2350	2350	2350	2350	0
456	20240424	133800	17603770	2350	2350	2350	2350	0
457	20240424	133700	17603770	2350	2350	2350	2350	0
458	20240424	133600	17603770	2350	2350	2350	2350	0
459	20240424	133500	17603770	2350	2350	2350	2350	0
460	20240424	133400	17603770	2350	2350	2350	2350	0
461	20240424	133300	17603770	2350	2350	2350	2350	0
462	20240424	133200	17603770	2350	2350	2350	2350	0
463	20240424	133100	17603770	2350	2350	2350	2350	0
464	20240424	133000	17603770	2350	2350	2350	2350	98
465	20240424	132900	17373470	2350	2350	2350	2350	0
466	20240424	132800	17373470	2350	2350	2350	2350	0
467	20240424	132700	17373470	2350	2350	2350	2350	0
468	20240424	132600	17373470	2350	2350	2350	2350	0
469	20240424	132500	17373470	2350	2350	2350	2350	0
470	20240424	132400	17373470	2350	2350	2350	2350	0
471	20240424	132300	17373470	2350	2350	2350	2350	0
472	20240424	132200	17373470	2350	2350	2350	2350	0
473	20240424	132100	17373470	2350	2350	2350	2350	0
474	20240424	132000	17373470	2350	2350	2350	2350	0
475	20240424	131900	17373470	2350	2350	2350	2350	0
476	20240424	131800	17373470	2350	2350	2350	2350	0
477	20240424	131700	17373470	2350	2350	2350	2350	0
478	20240424	131600	17373470	2350	2350	2350	2350	0
479	20240424	131500	17373470	2350	2350	2350	2350	0
480	20240424	131400	17373470	2350	2350	2350	2350	0
481	20240424	131300	17373470	2350	2350	2350	2350	0
482	20240424	131200	17373470	2350	2350	2350	2350	0
483	20240424	131100	17373470	2350	2350	2350	2350	0
484	20240424	131000	17373470	2350	2350	2350	2350	0
485	20240424	130900	17373470	2350	2350	2350	2350	0
486	20240424	130800	17373470	2350	2350	2350	2350	0
487	20240424	130700	17373470	2350	2350	2350	2350	0
488	20240424	130600	17373470	2350	2350	2350	2350	0
489	20240424	130500	17373470	2350	2350	2350	2350	0
490	20240424	130400	17373470	2350	2350	2350	2350	0
491	20240424	130300	17373470	2350	2350	2350	2350	0
492	20240424	130200	17373470	2350	2350	2350	2350	0
493	20240424	130100	17373470	2350	2350	2350	2350	0
494	20240424	130000	17373470	2350	2350	2350	2350	0
495	20240424	125900	17373470	2350	2350	2350	2350	0
496	20240424	125800	17373470	2350	2350	2350	2350	0
497	20240424	125700	17373470	2350	2350	2350	2350	0
498	20240424	125600	17373470	2350	2350	2350	2350	0
499	20240424	125500	17373470	2350	2350	2350	2350	0
500	20240424	125400	17373470	2350	2350	2350	2350	0
501	20240424	125300	17373470	2350	2350	2350	2350	0
502	20240424	125200	17373470	2350	2350	2350	2350	0
503	20240424	125100	17373470	2350	2350	2350	2350	0
504	20240424	125000	17373470	2350	2350	2350	2350	0
505	20240424	124900	17373470	2350	2350	2350	2350	0
506	20240424	124800	17373470	2350	2350	2350	2350	0
507	20240424	124700	17373470	2350	2350	2350	2350	1
508	20240424	124600	17371120	2345	2345	2345	2345	0
509	20240424	124500	17371120	2345	2345	2345	2345	0
510	20240424	124400	17371120	2345	2345	2345	2345	0
511	20240424	124300	17371120	2345	2345	2345	2345	0
512	20240424	124200	17371120	2345	2345	2345	2345	0
513	20240424	124100	17371120	2345	2345	2345	2345	0
514	20240424	124000	17371120	2345	2345	2345	2345	0
515	20240424	123900	17371120	2345	2345	2345	2345	0
516	20240424	123800	17371120	2345	2345	2345	2345	0
517	20240424	123700	17371120	2345	2345	2345	2345	1000
518	20240424	123600	15026120	2345	2345	2345	2345	0
519	20240424	123500	15026120	2345	2345	2345	2345	0
520	20240424	123400	15026120	2345	2345	2345	2345	0
521	20240424	123300	15026120	2345	2345	2345	2345	0
522	20240424	123200	15026120	2345	2345	2345	2345	0
523	20240424	123100	15026120	2345	2345	2345	2345	0
524	20240424	123000	15026120	2345	2345	2345	2345	58
525	20240424	122900	14890110	2350	2350	2350	2350	0
526	20240424	122800	14890110	2350	2350	2350	2350	0
527	20240424	122700	14890110	2350	2350	2350	2350	0
528	20240424	122600	14890110	2350	2350	2350	2350	0
529	20240424	122500	14890110	2350	2350	2350	2350	0
530	20240424	122400	14890110	2350	2350	2350	2350	0
531	20240424	122300	14890110	2350	2350	2350	2350	0
532	20240424	122200	14890110	2350	2350	2350	2350	0
533	20240424	122100	14890110	2350	2350	2350	2350	657
534	20240424	122000	13346160	2350	2350	2350	2350	0
535	20240424	121900	13346160	2350	2350	2350	2350	0
536	20240424	121800	13346160	2350	2350	2350	2350	0
537	20240424	121700	13346160	2350	2350	2350	2350	0
538	20240424	121600	13346160	2350	2350	2350	2350	0
539	20240424	121500	13346160	2350	2350	2350	2350	0
540	20240424	121400	13346160	2350	2350	2350	2350	0
541	20240424	121300	13346160	2350	2350	2350	2350	0
542	20240424	121200	13346160	2350	2350	2350	2350	0
543	20240424	121100	13346160	2350	2350	2350	2350	0
544	20240424	121000	13346160	2350	2350	2350	2350	0
545	20240424	120900	13346160	2350	2350	2350	2350	0
546	20240424	120800	13346160	2350	2350	2350	2350	0
547	20240424	120700	13346160	2350	2350	2350	2350	0
548	20240424	120600	13346160	2350	2350	2350	2350	0
549	20240424	120500	13346160	2350	2350	2350	2350	0
550	20240424	120400	13346160	2350	2350	2350	2350	0
551	20240424	120300	13346160	2350	2350	2350	2350	1
552	20240424	120200	13343810	2350	2350	2350	2350	0
553	20240424	120100	13343810	2350	2350	2350	2350	0
554	20240424	120000	13343810	2350	2350	2350	2350	0
555	20240424	115900	13343810	2350	2350	2350	2350	0
556	20240424	115800	13343810	2350	2350	2350	2350	0
557	20240424	115700	13343810	2350	2350	2350	2350	0
558	20240424	115600	13343810	2350	2350	2350	2350	0
559	20240424	115500	13343810	2350	2350	2350	2350	0
560	20240424	115400	13343810	2350	2350	2350	2350	0
561	20240424	115300	13343810	2350	2350	2350	2350	342
562	20240424	115200	12540110	2350	2350	2350	2350	0
563	20240424	115100	12540110	2350	2350	2350	2350	0
564	20240424	115000	12540110	2350	2350	2350	2350	0
565	20240424	114900	12540110	2350	2350	2350	2350	0
566	20240424	114800	12540110	2350	2350	2350	2350	0
567	20240424	114700	12540110	2350	2350	2350	2350	0
568	20240424	114600	12540110	2350	2350	2350	2350	1658
569	20240424	114500	8643810	2350	2350	2350	2350	0
570	20240424	114400	8643810	2350	2350	2350	2350	0
571	20240424	114300	8643810	2350	2350	2350	2350	0
572	20240424	114200	8643810	2350	2350	2350	2350	0
573	20240424	114100	8643810	2350	2350	2350	2350	0
574	20240424	114000	8643810	2350	2350	2350	2350	0
575	20240424	113900	8643810	2350	2350	2350	2350	0
576	20240424	113800	8643810	2350	2350	2350	2350	0
577	20240424	113700	8643810	2350	2350	2350	2350	0
578	20240424	113600	8643810	2350	2350	2350	2350	0
579	20240424	113500	8643810	2350	2350	2350	2350	0
580	20240424	113400	8643810	2350	2350	2350	2350	0
581	20240424	113300	8643810	2350	2350	2350	2350	0
582	20240424	113200	8643810	2350	2350	2350	2350	0
583	20240424	113100	8643810	2350	2350	2350	2350	0
584	20240424	113000	8643810	2350	2350	2350	2350	0
585	20240424	112900	8643810	2350	2350	2350	2350	0
586	20240424	112800	8643810	2350	2350	2350	2350	0
587	20240424	112700	8643810	2350	2350	2350	2350	0
588	20240424	112600	8643810	2350	2350	2350	2350	0
589	20240424	112500	8643810	2350	2350	2350	2350	0
590	20240424	112400	8643810	2350	2350	2350	2350	0
591	20240424	112300	8643810	2350	2350	2350	2350	0
592	20240424	112200	8643810	2350	2350	2350	2350	0
593	20240424	112100	8643810	2350	2350	2350	2350	0
594	20240424	112000	8643810	2350	2350	2350	2350	0
595	20240424	111900	8643810	2350	2350	2350	2350	0
596	20240424	111800	8643810	2350	2350	2350	2350	0
597	20240424	111700	8643810	2350	2350	2350	2350	0
598	20240424	111600	8643810	2350	2350	2350	2350	0
599	20240424	111500	8643810	2350	2350	2350	2350	0
600	20240424	111400	8643810	2350	2350	2350	2350	0
601	20240424	111300	8643810	2350	2350	2350	2350	0
602	20240424	111200	8643810	2350	2350	2350	2350	0
603	20240424	111100	8643810	2350	2350	2350	2350	0
604	20240424	111000	8643810	2350	2350	2350	2350	0
605	20240424	110900	8643810	2350	2350	2350	2350	0
606	20240424	110800	8643810	2350	2350	2350	2350	0
607	20240424	110700	8643810	2350	2350	2350	2350	0
608	20240424	110600	8643810	2350	2350	2350	2350	0
609	20240424	110500	8643810	2350	2350	2350	2350	0
610	20240424	110400	8643810	2350	2350	2350	2350	0
611	20240424	110300	8643810	2350	2350	2350	2350	0
612	20240424	110200	8643810	2350	2350	2350	2350	0
613	20240424	110100	8643810	2350	2350	2350	2350	0
614	20240424	110000	8643810	2350	2350	2350	2350	0
615	20240424	105900	8643810	2350	2350	2350	2350	0
616	20240424	105800	8643810	2350	2350	2350	2350	0
617	20240424	105700	8643810	2350	2350	2350	2350	0
618	20240424	105600	8643810	2350	2350	2350	2350	0
619	20240424	105500	8643810	2350	2350	2350	2350	0
620	20240424	105400	8643810	2350	2350	2350	2350	0
621	20240424	105300	8643810	2350	2350	2350	2350	0
622	20240424	105200	8643810	2350	2350	2350	2350	1
623	20240424	105100	8641460	2350	2350	2350	2350	0
624	20240424	105000	8641460	2350	2350	2350	2350	0
625	20240424	104900	8641460	2350	2350	2350	2350	0
626	20240424	104800	8641460	2350	2350	2350	2350	0
627	20240424	104700	8641460	2350	2350	2350	2350	0
628	20240424	104600	8641460	2350	2350	2350	2350	0
629	20240424	104500	8641460	2350	2350	2350	2350	0
630	20240424	104400	8641460	2350	2350	2350	2350	0
631	20240424	104300	8641460	2350	2350	2350	2350	0
632	20240424	104200	8641460	2350	2350	2350	2350	0
633	20240424	104100	8641460	2350	2350	2350	2350	0
634	20240424	104000	8641460	2350	2350	2350	2350	0
635	20240424	103900	8641460	2350	2350	2350	2350	0
636	20240424	103800	8641460	2350	2350	2350	2350	0
637	20240424	103700	8641460	2350	2350	2350	2350	0
638	20240424	103600	8641460	2350	2350	2350	2350	0
639	20240424	103500	8641460	2350	2350	2350	2350	0
640	20240424	103400	8641460	2350	2350	2350	2350	0
641	20240424	103300	8641460	2350	2350	2350	2350	0
642	20240424	103200	8641460	2350	2350	2350	2350	0
643	20240424	103100	8641460	2350	2350	2350	2350	0
644	20240424	103000	8641460	2350	2350	2350	2350	0
645	20240424	102900	8641460	2350	2350	2350	2350	0
646	20240424	102800	8641460	2350	2350	2350	2350	0
647	20240424	102700	8641460	2350	2350	2350	2350	0
648	20240424	102600	8641460	2350	2350	2350	2350	0
649	20240424	102500	8641460	2350	2350	2350	2350	0
650	20240424	102400	8641460	2350	2350	2350	2350	0
651	20240424	102300	8641460	2350	2350	2350	2350	0
652	20240424	102200	8641460	2350	2350	2350	2350	0
653	20240424	102100	8641460	2350	2350	2350	2350	0
654	20240424	102000	8641460	2350	2350	2350	2350	0
655	20240424	101900	8641460	2350	2350	2350	2350	0
656	20240424	101800	8641460	2350	2350	2350	2350	0
657	20240424	101700	8641460	2350	2350	2350	2350	0
658	20240424	101600	8641460	2350	2350	2350	2350	0
659	20240424	101500	8641460	2350	2350	2350	2350	0
660	20240424	101400	8641460	2350	2350	2350	2350	0
661	20240424	101300	8641460	2350	2350	2350	2350	0
662	20240424	101200	8641460	2350	2350	2350	2350	0
663	20240424	101100	8641460	2350	2350	2350	2350	0
664	20240424	101000	8641460	2350	2350	2350	2350	0
665	20240424	100900	8641460	2350	2350	2350	2350	0
666	20240424	100800	8641460	2350	2350	2350	2350	0
667	20240424	100700	8641460	2350	2350	2350	2350	0
668	20240424	100600	8641460	2350	2350	2350	2350	0
669	20240424	100500	8641460	2350	2350	2350	2350	0
670	20240424	100400	8641460	2350	2350	2350	2350	0
671	20240424	100300	8641460	2350	2350	2350	2350	0
672	20240424	100200	8641460	2350	2350	2350	2350	0
673	20240424	100100	8641460	2350	2350	2350	2350	0
674	20240424	100000	8641460	2350	2350	2350	2350	0
675	20240424	095900	8641460	2350	2350	2350	2350	0
676	20240424	095800	8641460	2350	2350	2350	2350	0
677	20240424	095700	8641460	2350	2350	2350	2350	0
678	20240424	095600	8641460	2350	2350	2350	2350	0
679	20240424	095500	8641460	2350	2350	2350	2350	0
680	20240424	095400	8641460	2350	2350	2350	2350	0
681	20240424	095300	8641460	2350	2350	2350	2350	0
682	20240424	095200	8641460	2350	2350	2350	2350	0
683	20240424	095100	8641460	2350	2350	2350	2350	0
684	20240424	095000	8641460	2350	2350	2350	2350	0
685	20240424	094900	8641460	2350	2350	2350	2350	0
686	20240424	094800	8641460	2350	2350	2350	2350	0
687	20240424	094700	8641460	2350	2350	2350	2350	0
688	20240424	094600	8641460	2350	2350	2350	2350	0
689	20240424	094500	8641460	2350	2350	2350	2350	500
690	20240424	094400	7466460	2350	2350	2350	2350	0
691	20240424	094300	7466460	2350	2350	2350	2350	0
692	20240424	094200	7466460	2350	2350	2350	2350	0
693	20240424	094100	7466460	2350	2350	2350	2350	0
694	20240424	094000	7466460	2350	2350	2350	2350	0
695	20240424	093900	7466460	2350	2350	2350	2350	0
696	20240424	093800	7466460	2350	2350	2350	2350	0
697	20240424	093700	7466460	2350	2350	2350	2350	0
698	20240424	093600	7466460	2350	2350	2350	2350	0
699	20240424	093500	7466460	2350	2350	2350	2350	12
700	20240424	093400	7438260	2350	2340	2350	2340	1771
701	20240424	093300	3284120	2340	2340	2340	2340	229
702	20240424	093200	2748260	2340	2300	2340	2300	1171
703	20240424	093100	28600	2300	2300	2300	2300	1
704	20240424	093000	26300	2000	2000	2000	2000	0
705	20240424	092900	26300	2000	2000	2000	2000	0
706	20240424	092800	26300	2000	2000	2000	2000	0
707	20240424	092700	26300	2000	2000	2000	2000	0
708	20240424	092600	26300	2000	2000	2000	2000	0
709	20240424	092500	26300	2000	2000	2000	2000	0
710	20240424	092400	26300	2000	2000	2000	2000	0
711	20240424	092300	26300	2000	2000	2000	2000	0
712	20240424	092200	26300	2000	2000	2000	2000	0
713	20240424	092100	26300	2000	2000	2000	2000	0
714	20240424	092000	26300	2000	2000	2000	2000	0
715	20240424	091900	26300	2000	2000	2000	2000	0
716	20240424	091800	26300	2000	2000	2000	2000	0
717	20240424	091700	26300	2000	2000	2000	2000	0
718	20240424	091600	26300	2000	2000	2000	2000	0
719	20240424	091500	26300	2000	2000	2000	2000	0
720	20240424	091400	26300	2000	2000	2000	2000	0
721	20240424	091300	26300	2000	2000	2000	2000	1
722	20240424	091200	24300	2300	2300	2300	2300	0
723	20240424	091100	24300	2300	2300	2300	2300	0
724	20240424	091000	24300	2300	2300	2300	2300	0
725	20240424	090900	24300	2300	2300	2300	2300	0
726	20240424	090800	24300	2300	2300	2300	2300	0
727	20240424	090700	24300	2300	2300	2300	2300	0
728	20240424	090600	24300	2300	2300	2300	2300	0
729	20240424	090500	24300	2300	2300	2300	2300	0
730	20240424	090400	24300	2300	2300	2300	2300	0
731	20240424	090300	24300	2300	2300	2300	2300	0
732	20240424	090200	24300	2300	2200	2300	2200	11
733	20240424	090100	0	2045	2045	2045	2045	0
734	20240424	090000	0	2045	2045	2045	2045	0