KissMeData/457940/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210900	48784530	2420	2420	2420	2420	55
3	20240417	210800	48784530	2420	2420	2420	2420	0
4	20240417	210700	48784530	2420	2420	2420	2420	0
5	20240417	210600	48784530	2420	2420	2420	2420	0
6	20240417	210500	48784530	2420	2420	2420	2420	0
7	20240417	210400	48784530	2420	2420	2420	2420	0
8	20240417	210300	48784530	2420	2420	2420	2420	0
9	20240417	210200	48784530	2420	2420	2420	2420	0
10	20240417	210100	48784530	2420	2420	2420	2420	0
11	20240417	210000	48784530	2420	2420	2420	2420	0
12	20240417	205900	48784530	2420	2420	2420	2420	0
13	20240417	205800	48784530	2420	2420	2420	2420	0
14	20240417	205700	48784530	2420	2420	2420	2420	0
15	20240417	205600	48784530	2420	2420	2420	2420	0
16	20240417	205500	48784530	2420	2420	2420	2420	0
17	20240417	205400	48784530	2420	2420	2420	2420	0
18	20240417	205300	48784530	2420	2420	2420	2420	0
19	20240417	205200	48784530	2420	2420	2420	2420	0
20	20240417	205100	48784530	2420	2420	2420	2420	0
21	20240417	205000	48784530	2420	2420	2420	2420	0
22	20240417	204900	48784530	2420	2420	2420	2420	0
23	20240417	204800	48784530	2420	2420	2420	2420	0
24	20240417	204700	48784530	2420	2420	2420	2420	0
25	20240417	204600	48784530	2420	2420	2420	2420	0
26	20240417	204500	48784530	2420	2420	2420	2420	0
27	20240417	204400	48784530	2420	2420	2420	2420	0
28	20240417	204300	48784530	2420	2420	2420	2420	0
29	20240417	204200	48784530	2420	2420	2420	2420	0
30	20240417	204100	48784530	2420	2420	2420	2420	0
31	20240417	204000	48784530	2420	2420	2420	2420	0
32	20240417	203900	48784530	2420	2420	2420	2420	55
33	20240417	203800	48784530	2420	2420	2420	2420	0
34	20240417	203700	48784530	2420	2420	2420	2420	0
35	20240417	203600	48784530	2420	2420	2420	2420	0
36	20240417	203500	48784530	2420	2420	2420	2420	0
37	20240417	203400	48784530	2420	2420	2420	2420	0
38	20240417	203300	48784530	2420	2420	2420	2420	0
39	20240417	203200	48784530	2420	2420	2420	2420	0
40	20240417	203100	48784530	2420	2420	2420	2420	0
41	20240417	203000	48784530	2420	2420	2420	2420	0
42	20240417	202900	48784530	2420	2420	2420	2420	0
43	20240417	202800	48784530	2420	2420	2420	2420	0
44	20240417	202700	48784530	2420	2420	2420	2420	0
45	20240417	202600	48784530	2420	2420	2420	2420	0
46	20240417	202500	48784530	2420	2420	2420	2420	0
47	20240417	202400	48784530	2420	2420	2420	2420	0
48	20240417	202300	48784530	2420	2420	2420	2420	0
49	20240417	202200	48784530	2420	2420	2420	2420	0
50	20240417	202100	48784530	2420	2420	2420	2420	0
51	20240417	202000	48784530	2420	2420	2420	2420	0
52	20240417	201900	48784530	2420	2420	2420	2420	0
53	20240417	201800	48784530	2420	2420	2420	2420	0
54	20240417	201700	48784530	2420	2420	2420	2420	0
55	20240417	201600	48784530	2420	2420	2420	2420	0
56	20240417	201500	48784530	2420	2420	2420	2420	0
57	20240417	201400	48784530	2420	2420	2420	2420	0
58	20240417	201300	48784530	2420	2420	2420	2420	0
59	20240417	201200	48784530	2420	2420	2420	2420	0
60	20240417	201100	48784530	2420	2420	2420	2420	0
61	20240417	201000	48784530	2420	2420	2420	2420	0
62	20240417	200900	48784530	2420	2420	2420	2420	55
63	20240417	200800	48784530	2420	2420	2420	2420	0
64	20240417	200700	48784530	2420	2420	2420	2420	0
65	20240417	200600	48784530	2420	2420	2420	2420	0
66	20240417	200500	48784530	2420	2420	2420	2420	0
67	20240417	200400	48784530	2420	2420	2420	2420	0
68	20240417	200300	48784530	2420	2420	2420	2420	0
69	20240417	200200	48784530	2420	2420	2420	2420	0
70	20240417	200100	48784530	2420	2420	2420	2420	0
71	20240417	200000	48784530	2420	2420	2420	2420	0
72	20240417	195900	48784530	2420	2420	2420	2420	0
73	20240417	195800	48784530	2420	2420	2420	2420	0
74	20240417	195700	48784530	2420	2420	2420	2420	0
75	20240417	195600	48784530	2420	2420	2420	2420	0
76	20240417	195500	48784530	2420	2420	2420	2420	0
77	20240417	195400	48784530	2420	2420	2420	2420	0
78	20240417	195300	48784530	2420	2420	2420	2420	0
79	20240417	195200	48784530	2420	2420	2420	2420	0
80	20240417	195100	48784530	2420	2420	2420	2420	0
81	20240417	195000	48784530	2420	2420	2420	2420	0
82	20240417	194900	48784530	2420	2420	2420	2420	0
83	20240417	194800	48784530	2420	2420	2420	2420	0
84	20240417	194700	48784530	2420	2420	2420	2420	0
85	20240417	194600	48784530	2420	2420	2420	2420	0
86	20240417	194500	48784530	2420	2420	2420	2420	0
87	20240417	194400	48784530	2420	2420	2420	2420	0
88	20240417	194300	48784530	2420	2420	2420	2420	0
89	20240417	194200	48784530	2420	2420	2420	2420	0
90	20240417	194100	48784530	2420	2420	2420	2420	0
91	20240417	194000	48784530	2420	2420	2420	2420	0
92	20240417	193900	48784530	2420	2420	2420	2420	55
93	20240417	193800	48784530	2420	2420	2420	2420	0
94	20240417	193700	48784530	2420	2420	2420	2420	0
95	20240417	193600	48784530	2420	2420	2420	2420	0
96	20240417	193500	48784530	2420	2420	2420	2420	0
97	20240417	193400	48784530	2420	2420	2420	2420	0
98	20240417	193300	48784530	2420	2420	2420	2420	0
99	20240417	193200	48784530	2420	2420	2420	2420	0
100	20240417	193100	48784530	2420	2420	2420	2420	0
101	20240417	193000	48784530	2420	2420	2420	2420	0
102	20240417	192900	48784530	2420	2420	2420	2420	0
103	20240417	192800	48784530	2420	2420	2420	2420	0
104	20240417	192700	48784530	2420	2420	2420	2420	0
105	20240417	192600	48784530	2420	2420	2420	2420	0
106	20240417	192500	48784530	2420	2420	2420	2420	0
107	20240417	192400	48784530	2420	2420	2420	2420	0
108	20240417	192300	48784530	2420	2420	2420	2420	0
109	20240417	192200	48784530	2420	2420	2420	2420	0
110	20240417	192100	48784530	2420	2420	2420	2420	0
111	20240417	192000	48784530	2420	2420	2420	2420	0
112	20240417	191900	48784530	2420	2420	2420	2420	0
113	20240417	191800	48784530	2420	2420	2420	2420	0
114	20240417	191700	48784530	2420	2420	2420	2420	0
115	20240417	191600	48784530	2420	2420	2420	2420	0
116	20240417	191500	48784530	2420	2420	2420	2420	0
117	20240417	191400	48784530	2420	2420	2420	2420	0
118	20240417	191300	48784530	2420	2420	2420	2420	0
119	20240417	191200	48784530	2420	2420	2420	2420	0
120	20240417	191100	48784530	2420	2420	2420	2420	0
121	20240417	191000	48784530	2420	2420	2420	2420	0
122	20240417	190900	48784530	2420	2420	2420	2420	55
123	20240417	190800	48784530	2420	2420	2420	2420	0
124	20240417	190700	48784530	2420	2420	2420	2420	0
125	20240417	190600	48784530	2420	2420	2420	2420	0
126	20240417	190500	48784530	2420	2420	2420	2420	0
127	20240417	190400	48784530	2420	2420	2420	2420	0
128	20240417	190300	48784530	2420	2420	2420	2420	0
129	20240417	190200	48784530	2420	2420	2420	2420	0
130	20240417	190100	48784530	2420	2420	2420	2420	0
131	20240417	190000	48784530	2420	2420	2420	2420	0
132	20240417	185900	48784530	2420	2420	2420	2420	0
133	20240417	185800	48784530	2420	2420	2420	2420	0
134	20240417	185700	48784530	2420	2420	2420	2420	0
135	20240417	185600	48784530	2420	2420	2420	2420	0
136	20240417	185500	48784530	2420	2420	2420	2420	0
137	20240417	185400	48784530	2420	2420	2420	2420	0
138	20240417	185300	48784530	2420	2420	2420	2420	0
139	20240417	185200	48784530	2420	2420	2420	2420	0
140	20240417	185100	48784530	2420	2420	2420	2420	0
141	20240417	185000	48784530	2420	2420	2420	2420	0
142	20240417	184900	48784530	2420	2420	2420	2420	0
143	20240417	184800	48784530	2420	2420	2420	2420	0
144	20240417	184700	48784530	2420	2420	2420	2420	0
145	20240417	184600	48784530	2420	2420	2420	2420	0
146	20240417	184500	48784530	2420	2420	2420	2420	0
147	20240417	184400	48784530	2420	2420	2420	2420	0
148	20240417	184300	48784530	2420	2420	2420	2420	0
149	20240417	184200	48784530	2420	2420	2420	2420	0
150	20240417	184100	48784530	2420	2420	2420	2420	0
151	20240417	184000	48784530	2420	2420	2420	2420	0
152	20240417	183900	48784530	2420	2420	2420	2420	55
153	20240417	183800	48784530	2420	2420	2420	2420	0
154	20240417	183700	48784530	2420	2420	2420	2420	0
155	20240417	183600	48784530	2420	2420	2420	2420	0
156	20240417	183500	48784530	2420	2420	2420	2420	0
157	20240417	183400	48784530	2420	2420	2420	2420	0
158	20240417	183300	48784530	2420	2420	2420	2420	0
159	20240417	183200	48784530	2420	2420	2420	2420	0
160	20240417	183100	48784530	2420	2420	2420	2420	0
161	20240417	183000	48784530	2420	2420	2420	2420	0
162	20240417	182900	48784530	2420	2420	2420	2420	0
163	20240417	182800	48784530	2420	2420	2420	2420	0
164	20240417	182700	48784530	2420	2420	2420	2420	0
165	20240417	182600	48784530	2420	2420	2420	2420	0
166	20240417	182500	48784530	2420	2420	2420	2420	0
167	20240417	182400	48784530	2420	2420	2420	2420	0
168	20240417	182300	48784530	2420	2420	2420	2420	0
169	20240417	182200	48784530	2420	2420	2420	2420	0
170	20240417	182100	48784530	2420	2420	2420	2420	0
171	20240417	182000	48784530	2420	2420	2420	2420	0
172	20240417	181900	48784530	2420	2420	2420	2420	0
173	20240417	181800	48784530	2420	2420	2420	2420	0
174	20240417	181700	48784530	2420	2420	2420	2420	0
175	20240417	181600	48784530	2420	2420	2420	2420	0
176	20240417	181500	48784530	2420	2420	2420	2420	0
177	20240417	181400	48784530	2420	2420	2420	2420	0
178	20240417	181300	48784530	2420	2420	2420	2420	0
179	20240417	181200	48784530	2420	2420	2420	2420	0
180	20240417	181100	48784530	2420	2420	2420	2420	0
181	20240417	181000	48784530	2420	2420	2420	2420	0
182	20240417	180900	48784530	2420	2420	2420	2420	55
183	20240417	180800	48784530	2420	2420	2420	2420	0
184	20240417	180700	48784530	2420	2420	2420	2420	0
185	20240417	180600	48784530	2420	2420	2420	2420	0
186	20240417	180500	48784530	2420	2420	2420	2420	0
187	20240417	180400	48784530	2420	2420	2420	2420	0
188	20240417	180300	48784530	2420	2420	2420	2420	0
189	20240417	180200	48784530	2420	2420	2420	2420	0
190	20240417	180100	48784530	2420	2420	2420	2420	0
191	20240417	180000	48784530	2420	2420	2420	2420	0
192	20240417	175900	48784530	2420	2420	2420	2420	0
193	20240417	175800	48784530	2420	2420	2420	2420	0
194	20240417	175700	48784530	2420	2420	2420	2420	0
195	20240417	175600	48784530	2420	2420	2420	2420	0
196	20240417	175500	48784530	2420	2420	2420	2420	0
197	20240417	175400	48784530	2420	2420	2420	2420	0
198	20240417	175300	48784530	2420	2420	2420	2420	0
199	20240417	175200	48784530	2420	2420	2420	2420	0
200	20240417	175100	48784530	2420	2420	2420	2420	0
201	20240417	175000	48784530	2420	2420	2420	2420	0
202	20240417	174900	48784530	2420	2420	2420	2420	0
203	20240417	174800	48784530	2420	2420	2420	2420	0
204	20240417	174700	48784530	2420	2420	2420	2420	0
205	20240417	174600	48784530	2420	2420	2420	2420	0
206	20240417	174500	48784530	2420	2420	2420	2420	0
207	20240417	174400	48784530	2420	2420	2420	2420	0
208	20240417	174300	48784530	2420	2420	2420	2420	0
209	20240417	174200	48784530	2420	2420	2420	2420	0
210	20240417	174100	48784530	2420	2420	2420	2420	0
211	20240417	174000	48784530	2420	2420	2420	2420	0
212	20240417	173900	48784530	2420	2420	2420	2420	55
213	20240417	173800	48784530	2420	2420	2420	2420	0
214	20240417	173700	48784530	2420	2420	2420	2420	0
215	20240417	173600	48784530	2420	2420	2420	2420	0
216	20240417	173500	48784530	2420	2420	2420	2420	0
217	20240417	173400	48784530	2420	2420	2420	2420	0
218	20240417	173300	48784530	2420	2420	2420	2420	0
219	20240417	173200	48784530	2420	2420	2420	2420	0
220	20240417	173100	48784530	2420	2420	2420	2420	0
221	20240417	173000	48784530	2420	2420	2420	2420	0
222	20240417	172900	48784530	2420	2420	2420	2420	0
223	20240417	172800	48784530	2420	2420	2420	2420	0
224	20240417	172700	48784530	2420	2420	2420	2420	0
225	20240417	172600	48784530	2420	2420	2420	2420	0
226	20240417	172500	48784530	2420	2420	2420	2420	0
227	20240417	172400	48784530	2420	2420	2420	2420	0
228	20240417	172300	48784530	2420	2420	2420	2420	0
229	20240417	172200	48784530	2420	2420	2420	2420	0
230	20240417	172100	48784530	2420	2420	2420	2420	0
231	20240417	172000	48784530	2420	2420	2420	2420	0
232	20240417	171900	48784530	2420	2420	2420	2420	0
233	20240417	171800	48784530	2420	2420	2420	2420	0
234	20240417	171700	48784530	2420	2420	2420	2420	0
235	20240417	171600	48784530	2420	2420	2420	2420	0
236	20240417	171500	48784530	2420	2420	2420	2420	0
237	20240417	171400	48784530	2420	2420	2420	2420	0
238	20240417	171300	48784530	2420	2420	2420	2420	0
239	20240417	171200	48784530	2420	2420	2420	2420	0
240	20240417	171100	48784530	2420	2420	2420	2420	0
241	20240417	171000	48784530	2420	2420	2420	2420	0
242	20240417	170900	48784530	2420	2420	2420	2420	55
243	20240417	170800	48784530	2420	2420	2420	2420	0
244	20240417	170700	48784530	2420	2420	2420	2420	0
245	20240417	170600	48784530	2420	2420	2420	2420	0
246	20240417	170500	48784530	2420	2420	2420	2420	0
247	20240417	170400	48784530	2420	2420	2420	2420	0
248	20240417	170300	48784530	2420	2420	2420	2420	0
249	20240417	170200	48784530	2420	2420	2420	2420	0
250	20240417	170100	48784530	2420	2420	2420	2420	0
251	20240417	170000	48784530	2420	2420	2420	2420	0
252	20240417	165900	48784530	2420	2420	2420	2420	0
253	20240417	165800	48784530	2420	2420	2420	2420	0
254	20240417	165700	48784530	2420	2420	2420	2420	0
255	20240417	165600	48784530	2420	2420	2420	2420	0
256	20240417	165500	48784530	2420	2420	2420	2420	0
257	20240417	165400	48784530	2420	2420	2420	2420	0
258	20240417	165300	48784530	2420	2420	2420	2420	0
259	20240417	165200	48784530	2420	2420	2420	2420	0
260	20240417	165100	48784530	2420	2420	2420	2420	0
261	20240417	165000	48784530	2420	2420	2420	2420	0
262	20240417	164900	48784530	2420	2420	2420	2420	0
263	20240417	164800	48784530	2420	2420	2420	2420	0
264	20240417	164700	48784530	2420	2420	2420	2420	0
265	20240417	164600	48784530	2420	2420	2420	2420	0
266	20240417	164500	48784530	2420	2420	2420	2420	0
267	20240417	164400	48784530	2420	2420	2420	2420	0
268	20240417	164300	48784530	2420	2420	2420	2420	0
269	20240417	164200	48784530	2420	2420	2420	2420	0
270	20240417	164100	48784530	2420	2420	2420	2420	0
271	20240417	164000	48784530	2420	2420	2420	2420	0
272	20240417	163900	48784530	2420	2420	2420	2420	55
273	20240417	163800	48784530	2420	2420	2420	2420	0
274	20240417	163700	48784530	2420	2420	2420	2420	0
275	20240417	163600	48784530	2420	2420	2420	2420	0
276	20240417	163500	48784530	2420	2420	2420	2420	0
277	20240417	163400	48784530	2420	2420	2420	2420	0
278	20240417	163300	48784530	2420	2420	2420	2420	0
279	20240417	163200	48784530	2420	2420	2420	2420	0
280	20240417	163100	48784530	2420	2420	2420	2420	0
281	20240417	163000	48784530	2420	2420	2420	2420	0
282	20240417	162900	48784530	2420	2420	2420	2420	0
283	20240417	162800	48784530	2420	2420	2420	2420	0
284	20240417	162700	48784530	2420	2420	2420	2420	0
285	20240417	162600	48784530	2420	2420	2420	2420	0
286	20240417	162500	48784530	2420	2420	2420	2420	0
287	20240417	162400	48784530	2420	2420	2420	2420	0
288	20240417	162300	48784530	2420	2420	2420	2420	0
289	20240417	162200	48784530	2420	2420	2420	2420	0
290	20240417	162100	48784530	2420	2420	2420	2420	0
291	20240417	162000	48784530	2420	2420	2420	2420	0
292	20240417	161900	48784530	2420	2420	2420	2420	0
293	20240417	161800	48784530	2420	2420	2420	2420	0
294	20240417	161700	48784530	2420	2420	2420	2420	0
295	20240417	161600	48784530	2420	2420	2420	2420	0
296	20240417	161500	48784530	2420	2420	2420	2420	0
297	20240417	161400	48784530	2420	2420	2420	2420	0
298	20240417	161300	48784530	2420	2420	2420	2420	0
299	20240417	161200	48784530	2420	2420	2420	2420	0
300	20240417	161100	48784530	2420	2420	2420	2420	0
301	20240417	161000	48784530	2420	2420	2420	2420	0
302	20240417	160900	48784530	2420	2420	2420	2420	55
303	20240417	160800	48784530	2420	2420	2420	2420	0
304	20240417	160700	48784530	2420	2420	2420	2420	0
305	20240417	160600	48784530	2420	2420	2420	2420	0
306	20240417	160500	48784530	2420	2420	2420	2420	0
307	20240417	160400	48784530	2420	2420	2420	2420	0
308	20240417	160300	48784530	2420	2420	2420	2420	0
309	20240417	160200	48784530	2420	2420	2420	2420	0
310	20240417	160100	48784530	2420	2420	2420	2420	0
311	20240417	160000	48784530	2420	2420	2420	2420	0
312	20240417	155900	48784530	2420	2420	2420	2420	0
313	20240417	155800	48784530	2420	2420	2420	2420	0
314	20240417	155700	48784530	2420	2420	2420	2420	0
315	20240417	155600	48784530	2420	2420	2420	2420	0
316	20240417	155500	48784530	2420	2420	2420	2420	0
317	20240417	155400	48784530	2420	2420	2420	2420	0
318	20240417	155300	48784530	2420	2420	2420	2420	0
319	20240417	155200	48784530	2420	2420	2420	2420	0
320	20240417	155100	48784530	2420	2420	2420	2420	0
321	20240417	155000	48784530	2420	2420	2420	2420	0
322	20240417	154900	48784530	2420	2420	2420	2420	0
323	20240417	154800	48784530	2420	2420	2420	2420	0
324	20240417	154700	48784530	2420	2420	2420	2420	0
325	20240417	154600	48784530	2420	2420	2420	2420	0
326	20240417	154500	48784530	2420	2420	2420	2420	0
327	20240417	154400	48784530	2420	2420	2420	2420	0
328	20240417	154300	48784530	2420	2420	2420	2420	0
329	20240417	154200	48784530	2420	2420	2420	2420	0
330	20240417	154100	48784530	2420	2420	2420	2420	0
331	20240417	154000	48784530	2420	2420	2420	2420	0
332	20240417	153900	48784530	2420	2420	2420	2420	55
333	20240417	153800	48784530	2420	2420	2420	2420	0
334	20240417	153700	48784530	2420	2420	2420	2420	0
335	20240417	153600	48784530	2420	2420	2420	2420	0
336	20240417	153500	48784530	2420	2420	2420	2420	0
337	20240417	153400	48784530	2420	2420	2420	2420	0
338	20240417	153300	48784530	2420	2420	2420	2420	0
339	20240417	153200	48784530	2420	2420	2420	2420	0
340	20240417	153100	48784530	2420	2420	2420	2420	0
341	20240417	153000	48784530	2420	2420	2420	2420	55
342	20240417	152900	48651430	2410	2410	2410	2410	0
343	20240417	152800	48651430	2410	2410	2410	2410	0
344	20240417	152700	48651430	2410	2410	2410	2410	0
345	20240417	152600	48651430	2410	2410	2410	2410	0
346	20240417	152500	48651430	2410	2410	2410	2410	0
347	20240417	152400	48651430	2410	2410	2410	2410	0
348	20240417	152300	48651430	2410	2410	2410	2410	0
349	20240417	152200	48651430	2410	2410	2410	2410	0
350	20240417	152100	48651430	2410	2410	2410	2410	0
351	20240417	152000	48651430	2410	2410	2410	2410	0
352	20240417	151900	48651430	2410	2410	2410	2410	0
353	20240417	151800	48651430	2410	2410	2410	2410	0
354	20240417	151700	48651430	2410	2410	2410	2410	2
355	20240417	151600	48646610	2405	2405	2405	2405	0
356	20240417	151500	48646610	2405	2405	2405	2405	0
357	20240417	151400	48646610	2405	2405	2405	2405	0
358	20240417	151300	48646610	2405	2405	2405	2405	0
359	20240417	151200	48646610	2405	2405	2405	2405	0
360	20240417	151100	48646610	2405	2405	2405	2405	0
361	20240417	151000	48646610	2405	2405	2405	2405	10
362	20240417	150900	48622560	2410	2410	2410	2410	0
363	20240417	150800	48622560	2410	2410	2410	2410	701
364	20240417	150700	46933150	2410	2410	2410	2410	0
365	20240417	150600	46933150	2410	2410	2410	2410	0
366	20240417	150500	46933150	2410	2410	2410	2410	0
367	20240417	150400	46933150	2410	2410	2410	2410	0
368	20240417	150300	46933150	2410	2410	2410	2410	0
369	20240417	150200	46933150	2410	2410	2410	2410	0
370	20240417	150100	46933150	2410	2410	2410	2410	0
371	20240417	150000	46933150	2410	2410	2410	2410	0
372	20240417	145900	46933150	2410	2410	2410	2410	0
373	20240417	145800	46933150	2410	2410	2410	2410	0
374	20240417	145700	46933150	2410	2410	2410	2410	0
375	20240417	145600	46933150	2410	2410	2410	2410	0
376	20240417	145500	46933150	2410	2410	2410	2410	0
377	20240417	145400	46933150	2410	2410	2410	2410	0
378	20240417	145300	46933150	2410	2410	2410	2410	0
379	20240417	145200	46933150	2410	2410	2410	2410	0
380	20240417	145100	46933150	2410	2410	2410	2410	0
381	20240417	145000	46933150	2410	2410	2410	2410	0
382	20240417	144900	46933150	2410	2410	2410	2410	0
383	20240417	144800	46933150	2410	2410	2410	2410	0
384	20240417	144700	46933150	2410	2410	2410	2410	0
385	20240417	144600	46933150	2410	2410	2410	2410	0
386	20240417	144500	46933150	2410	2410	2410	2410	0
387	20240417	144400	46933150	2410	2410	2410	2410	0
388	20240417	144300	46933150	2410	2410	2410	2410	0
389	20240417	144200	46933150	2410	2410	2410	2410	0
390	20240417	144100	46933150	2410	2410	2410	2410	0
391	20240417	144000	46933150	2410	2410	2410	2410	0
392	20240417	143900	46933150	2410	2400	2410	2400	135
393	20240417	143800	46609140	2395	2395	2395	2395	0
394	20240417	143700	46609140	2395	2395	2395	2395	0
395	20240417	143600	46609140	2395	2395	2395	2395	1000
396	20240417	143500	44214140	2400	2400	2400	2400	65
397	20240417	143400	44058140	2405	2405	2405	2405	0
398	20240417	143300	44058140	2405	2405	2405	2405	0
399	20240417	143200	44058140	2405	2405	2405	2405	0
400	20240417	143100	44058140	2405	2405	2405	2405	0
401	20240417	143000	44058140	2405	2405	2405	2405	0
402	20240417	142900	44058140	2405	2405	2405	2405	1
403	20240417	142800	44055735	2410	2410	2410	2410	0
404	20240417	142700	44055735	2410	2410	2410	2410	0
405	20240417	142600	44055735	2410	2410	2410	2410	0
406	20240417	142500	44055735	2410	2410	2410	2410	255
407	20240417	142400	43441185	2415	2415	2415	2415	301
408	20240417	142300	42714270	2420	2420	2420	2420	0
409	20240417	142200	42714270	2420	2420	2420	2420	0
410	20240417	142100	42714270	2420	2420	2420	2420	0
411	20240417	142000	42714270	2420	2420	2420	2420	0
412	20240417	141900	42714270	2420	2420	2420	2420	0
413	20240417	141800	42714270	2420	2420	2420	2420	0
414	20240417	141700	42714270	2420	2420	2420	2420	0
415	20240417	141600	42714270	2420	2420	2420	2420	0
416	20240417	141500	42714270	2420	2420	2420	2420	0
417	20240417	141400	42714270	2420	2420	2420	2420	0
418	20240417	141300	42714270	2420	2420	2420	2420	0
419	20240417	141200	42714270	2420	2420	2420	2420	0
420	20240417	141100	42714270	2420	2420	2420	2420	0
421	20240417	141000	42714270	2420	2420	2420	2420	0
422	20240417	140900	42714270	2420	2420	2420	2420	0
423	20240417	140800	42714270	2420	2420	2420	2420	0
424	20240417	140700	42714270	2420	2420	2420	2420	0
425	20240417	140600	42714270	2420	2420	2420	2420	0
426	20240417	140500	42714270	2420	2420	2420	2420	0
427	20240417	140400	42714270	2420	2420	2420	2420	0
428	20240417	140300	42714270	2420	2420	2420	2420	0
429	20240417	140200	42714270	2420	2420	2420	2420	0
430	20240417	140100	42714270	2420	2420	2420	2420	0
431	20240417	140000	42714270	2420	2420	2420	2420	0
432	20240417	135900	42714270	2420	2420	2420	2420	0
433	20240417	135800	42714270	2420	2420	2420	2420	0
434	20240417	135700	42714270	2420	2420	2420	2420	0
435	20240417	135600	42714270	2420	2420	2420	2420	0
436	20240417	135500	42714270	2420	2420	2420	2420	0
437	20240417	135400	42714270	2420	2420	2420	2420	0
438	20240417	135300	42714270	2420	2420	2420	2420	0
439	20240417	135200	42714270	2420	2420	2420	2420	0
440	20240417	135100	42714270	2420	2420	2420	2420	0
441	20240417	135000	42714270	2420	2420	2420	2420	0
442	20240417	134900	42714270	2420	2420	2420	2420	0
443	20240417	134800	42714270	2420	2420	2420	2420	0
444	20240417	134700	42714270	2420	2420	2420	2420	0
445	20240417	134600	42714270	2420	2420	2420	2420	0
446	20240417	134500	42714270	2420	2420	2420	2420	0
447	20240417	134400	42714270	2420	2420	2420	2420	0
448	20240417	134300	42714270	2420	2420	2420	2420	0
449	20240417	134200	42714270	2420	2420	2420	2420	0
450	20240417	134100	42714270	2420	2420	2420	2420	0
451	20240417	134000	42714270	2420	2420	2420	2420	0
452	20240417	133900	42714270	2420	2420	2420	2420	0
453	20240417	133800	42714270	2420	2420	2420	2420	0
454	20240417	133700	42714270	2420	2420	2420	2420	0
455	20240417	133600	42714270	2420	2420	2420	2420	0
456	20240417	133500	42714270	2420	2420	2420	2420	0
457	20240417	133400	42714270	2420	2420	2420	2420	0
458	20240417	133300	42714270	2420	2420	2420	2420	0
459	20240417	133200	42714270	2420	2420	2420	2420	0
460	20240417	133100	42714270	2420	2420	2420	2420	0
461	20240417	133000	42714270	2420	2420	2420	2420	0
462	20240417	132900	42714270	2420	2420	2420	2420	0
463	20240417	132800	42714270	2420	2420	2420	2420	0
464	20240417	132700	42714270	2420	2420	2420	2420	0
465	20240417	132600	42714270	2420	2420	2420	2420	0
466	20240417	132500	42714270	2420	2420	2420	2420	0
467	20240417	132400	42714270	2420	2420	2420	2420	0
468	20240417	132300	42714270	2420	2420	2420	2420	0
469	20240417	132200	42714270	2420	2420	2420	2420	0
470	20240417	132100	42714270	2420	2420	2420	2420	0
471	20240417	132000	42714270	2420	2420	2420	2420	0
472	20240417	131900	42714270	2420	2420	2420	2420	0
473	20240417	131800	42714270	2420	2420	2420	2420	0
474	20240417	131700	42714270	2420	2420	2420	2420	0
475	20240417	131600	42714270	2420	2420	2420	2420	0
476	20240417	131500	42714270	2420	2420	2420	2420	0
477	20240417	131400	42714270	2420	2420	2420	2420	0
478	20240417	131300	42714270	2420	2420	2420	2420	0
479	20240417	131200	42714270	2420	2420	2420	2420	0
480	20240417	131100	42714270	2420	2420	2420	2420	0
481	20240417	131000	42714270	2420	2420	2420	2420	0
482	20240417	130900	42714270	2420	2420	2420	2420	1
483	20240417	130800	42711850	2410	2410	2410	2410	0
484	20240417	130700	42711850	2410	2410	2410	2410	0
485	20240417	130600	42711850	2410	2410	2410	2410	0
486	20240417	130500	42711850	2410	2410	2410	2410	0
487	20240417	130400	42711850	2410	2410	2410	2410	0
488	20240417	130300	42711850	2410	2410	2410	2410	0
489	20240417	130200	42711850	2410	2410	2410	2410	0
490	20240417	130100	42711850	2410	2410	2410	2410	0
491	20240417	130000	42711850	2410	2410	2410	2410	0
492	20240417	125900	42711850	2410	2410	2410	2410	0
493	20240417	125800	42711850	2410	2410	2410	2410	0
494	20240417	125700	42711850	2410	2410	2410	2410	0
495	20240417	125600	42711850	2410	2410	2410	2410	0
496	20240417	125500	42711850	2410	2410	2410	2410	0
497	20240417	125400	42711850	2410	2410	2410	2410	0
498	20240417	125300	42711850	2410	2410	2410	2410	0
499	20240417	125200	42711850	2410	2410	2410	2410	1
500	20240417	125100	42709440	2420	2420	2420	2420	0
501	20240417	125000	42709440	2420	2420	2420	2420	0
502	20240417	124900	42709440	2420	2420	2420	2420	0
503	20240417	124800	42709440	2420	2420	2420	2420	0
504	20240417	124700	42709440	2420	2420	2420	2420	0
505	20240417	124600	42709440	2420	2420	2420	2420	0
506	20240417	124500	42709440	2420	2420	2420	2420	0
507	20240417	124400	42709440	2420	2420	2420	2420	0
508	20240417	124300	42709440	2420	2420	2420	2420	0
509	20240417	124200	42709440	2420	2420	2420	2420	0
510	20240417	124100	42709440	2420	2420	2420	2420	0
511	20240417	124000	42709440	2420	2420	2420	2420	0
512	20240417	123900	42709440	2420	2420	2420	2420	0
513	20240417	123800	42709440	2420	2420	2420	2420	0
514	20240417	123700	42709440	2420	2420	2420	2420	0
515	20240417	123600	42709440	2420	2420	2420	2420	0
516	20240417	123500	42709440	2420	2420	2420	2420	0
517	20240417	123400	42709440	2420	2420	2420	2420	0
518	20240417	123300	42709440	2420	2420	2420	2420	0
519	20240417	123200	42709440	2420	2420	2420	2420	0
520	20240417	123100	42709440	2420	2420	2420	2420	0
521	20240417	123000	42709440	2420	2420	2420	2420	0
522	20240417	122900	42709440	2420	2420	2420	2420	0
523	20240417	122800	42709440	2420	2420	2420	2420	0
524	20240417	122700	42709440	2420	2420	2420	2420	0
525	20240417	122600	42709440	2420	2420	2420	2420	0
526	20240417	122500	42709440	2420	2420	2420	2420	0
527	20240417	122400	42709440	2420	2420	2420	2420	0
528	20240417	122300	42709440	2420	2420	2420	2420	0
529	20240417	122200	42709440	2420	2420	2420	2420	0
530	20240417	122100	42709440	2420	2420	2420	2420	0
531	20240417	122000	42709440	2420	2420	2420	2420	0
532	20240417	121900	42709440	2420	2420	2420	2420	0
533	20240417	121800	42709440	2420	2420	2420	2420	0
534	20240417	121700	42709440	2420	2420	2420	2420	0
535	20240417	121600	42709440	2420	2420	2420	2420	0
536	20240417	121500	42709440	2420	2420	2420	2420	0
537	20240417	121400	42709440	2420	2420	2420	2420	0
538	20240417	121300	42709440	2420	2420	2420	2420	0
539	20240417	121200	42709440	2420	2420	2420	2420	0
540	20240417	121100	42709440	2420	2420	2420	2420	0
541	20240417	121000	42709440	2420	2420	2420	2420	0
542	20240417	120900	42709440	2420	2420	2420	2420	0
543	20240417	120800	42709440	2420	2420	2420	2420	0
544	20240417	120700	42709440	2420	2420	2420	2420	0
545	20240417	120600	42709440	2420	2420	2420	2420	0
546	20240417	120500	42709440	2420	2420	2420	2420	0
547	20240417	120400	42709440	2420	2420	2420	2420	0
548	20240417	120300	42709440	2420	2420	2420	2420	0
549	20240417	120200	42709440	2420	2420	2420	2420	0
550	20240417	120100	42709440	2420	2420	2420	2420	0
551	20240417	120000	42709440	2420	2420	2420	2420	0
552	20240417	115900	42709440	2420	2420	2420	2420	0
553	20240417	115800	42709440	2420	2420	2420	2420	0
554	20240417	115700	42709440	2420	2420	2420	2420	0
555	20240417	115600	42709440	2420	2420	2420	2420	0
556	20240417	115500	42709440	2420	2420	2420	2420	0
557	20240417	115400	42709440	2420	2420	2420	2420	0
558	20240417	115300	42709440	2420	2420	2420	2420	0
559	20240417	115200	42709440	2420	2420	2420	2420	0
560	20240417	115100	42709440	2420	2420	2420	2420	0
561	20240417	115000	42709440	2420	2420	2420	2420	0
562	20240417	114900	42709440	2420	2420	2420	2420	0
563	20240417	114800	42709440	2420	2420	2420	2420	0
564	20240417	114700	42709440	2420	2420	2420	2420	0
565	20240417	114600	42709440	2420	2420	2420	2420	0
566	20240417	114500	42709440	2420	2420	2420	2420	0
567	20240417	114400	42709440	2420	2420	2420	2420	0
568	20240417	114300	42709440	2420	2420	2420	2420	0
569	20240417	114200	42709440	2420	2420	2420	2420	0
570	20240417	114100	42709440	2420	2420	2420	2420	0
571	20240417	114000	42709440	2420	2420	2420	2420	0
572	20240417	113900	42709440	2420	2420	2420	2420	0
573	20240417	113800	42709440	2420	2420	2420	2420	0
574	20240417	113700	42709440	2420	2420	2420	2420	0
575	20240417	113600	42709440	2420	2420	2420	2420	0
576	20240417	113500	42709440	2420	2420	2420	2420	0
577	20240417	113400	42709440	2420	2420	2420	2420	0
578	20240417	113300	42709440	2420	2420	2420	2420	0
579	20240417	113200	42709440	2420	2420	2420	2420	0
580	20240417	113100	42709440	2420	2420	2420	2420	0
581	20240417	113000	42709440	2420	2420	2420	2420	0
582	20240417	112900	42709440	2420	2420	2420	2420	0
583	20240417	112800	42709440	2420	2420	2420	2420	0
584	20240417	112700	42709440	2420	2420	2420	2420	0
585	20240417	112600	42709440	2420	2420	2420	2420	0
586	20240417	112500	42709440	2420	2420	2420	2420	0
587	20240417	112400	42709440	2420	2420	2420	2420	0
588	20240417	112300	42709440	2420	2420	2420	2420	0
589	20240417	112200	42709440	2420	2420	2420	2420	0
590	20240417	112100	42709440	2420	2420	2420	2420	0
591	20240417	112000	42709440	2420	2420	2420	2420	0
592	20240417	111900	42709440	2420	2420	2420	2420	0
593	20240417	111800	42709440	2420	2420	2420	2420	0
594	20240417	111700	42709440	2420	2420	2420	2420	0
595	20240417	111600	42709440	2420	2420	2420	2420	0
596	20240417	111500	42709440	2420	2420	2420	2420	0
597	20240417	111400	42709440	2420	2420	2420	2420	0
598	20240417	111300	42709440	2420	2420	2420	2420	0
599	20240417	111200	42709440	2420	2420	2420	2420	0
600	20240417	111100	42709440	2420	2420	2420	2420	2
601	20240417	111000	42704600	2410	2410	2410	2410	0
602	20240417	110900	42704600	2410	2410	2410	2410	0
603	20240417	110800	42704600	2410	2410	2410	2410	4744
604	20240417	110700	31271560	2410	2410	2410	2410	0
605	20240417	110600	31271560	2410	2410	2410	2410	0
606	20240417	110500	31271560	2410	2410	2410	2410	256
607	20240417	110400	30654600	2420	2420	2420	2420	0
608	20240417	110300	30654600	2420	2420	2420	2420	0
609	20240417	110200	30654600	2420	2420	2420	2420	0
610	20240417	110100	30654600	2420	2420	2420	2420	0
611	20240417	110000	30654600	2420	2420	2420	2420	0
612	20240417	105900	30654600	2420	2400	2420	2400	10000
613	20240417	105800	6513605	2400	2400	2400	2400	0
614	20240417	105700	6513605	2400	2400	2400	2400	0
615	20240417	105600	6513605	2400	2400	2400	2400	0
616	20240417	105500	6513605	2400	2400	2400	2400	0
617	20240417	105400	6513605	2400	2400	2400	2400	0
618	20240417	105300	6513605	2400	2400	2400	2400	0
619	20240417	105200	6513605	2400	2400	2400	2400	0
620	20240417	105100	6513605	2400	2400	2400	2400	0
621	20240417	105000	6513605	2400	2400	2400	2400	0
622	20240417	104900	6513605	2400	2400	2400	2400	0
623	20240417	104800	6513605	2400	2400	2400	2400	0
624	20240417	104700	6513605	2400	2400	2400	2400	0
625	20240417	104600	6513605	2400	2400	2400	2400	0
626	20240417	104500	6513605	2400	2400	2400	2400	0
627	20240417	104400	6513605	2400	2400	2400	2400	0
628	20240417	104300	6513605	2400	2400	2400	2400	0
629	20240417	104200	6513605	2400	2400	2400	2400	0
630	20240417	104100	6513605	2400	2400	2400	2400	0
631	20240417	104000	6513605	2400	2400	2400	2400	0
632	20240417	103900	6513605	2400	2400	2400	2400	0
633	20240417	103800	6513605	2400	2400	2400	2400	0
634	20240417	103700	6513605	2400	2400	2400	2400	0
635	20240417	103600	6513605	2400	2400	2400	2400	0
636	20240417	103500	6513605	2400	2400	2400	2400	0
637	20240417	103400	6513605	2400	2400	2400	2400	0
638	20240417	103300	6513605	2400	2400	2400	2400	0
639	20240417	103200	6513605	2400	2400	2400	2400	0
640	20240417	103100	6513605	2400	2400	2400	2400	0
641	20240417	103000	6513605	2400	2400	2400	2400	0
642	20240417	102900	6513605	2400	2400	2400	2400	0
643	20240417	102800	6513605	2400	2400	2400	2400	0
644	20240417	102700	6513605	2400	2400	2400	2400	0
645	20240417	102600	6513605	2400	2400	2400	2400	0
646	20240417	102500	6513605	2400	2400	2400	2400	0
647	20240417	102400	6513605	2400	2400	2400	2400	0
648	20240417	102300	6513605	2400	2400	2400	2400	0
649	20240417	102200	6513605	2400	2400	2400	2400	0
650	20240417	102100	6513605	2400	2400	2400	2400	0
651	20240417	102000	6513605	2400	2400	2400	2400	0
652	20240417	101900	6513605	2400	2400	2400	2400	0
653	20240417	101800	6513605	2400	2400	2400	2400	0
654	20240417	101700	6513605	2400	2400	2400	2400	0
655	20240417	101600	6513605	2400	2400	2400	2400	0
656	20240417	101500	6513605	2400	2400	2400	2400	0
657	20240417	101400	6513605	2400	2400	2400	2400	0
658	20240417	101300	6513605	2400	2400	2400	2400	0
659	20240417	101200	6513605	2400	2400	2400	2400	0
660	20240417	101100	6513605	2400	2400	2400	2400	0
661	20240417	101000	6513605	2400	2400	2400	2400	0
662	20240417	100900	6513605	2400	2400	2400	2400	0
663	20240417	100800	6513605	2400	2400	2400	2400	0
664	20240417	100700	6513605	2400	2400	2400	2400	0
665	20240417	100600	6513605	2400	2400	2400	2400	0
666	20240417	100500	6513605	2400	2400	2400	2400	0
667	20240417	100400	6513605	2400	2400	2400	2400	0
668	20240417	100300	6513605	2400	2400	2400	2400	0
669	20240417	100200	6513605	2400	2400	2400	2400	0
670	20240417	100100	6513605	2400	2400	2400	2400	0
671	20240417	100000	6513605	2400	2400	2400	2400	0
672	20240417	095900	6513605	2400	2400	2400	2400	1
673	20240417	095800	6511205	2400	2400	2400	2400	0
674	20240417	095700	6511205	2400	2400	2400	2400	0
675	20240417	095600	6511205	2400	2400	2400	2400	0
676	20240417	095500	6511205	2400	2400	2400	2400	0
677	20240417	095400	6511205	2400	2400	2400	2400	1
678	20240417	095300	6508805	2395	2395	2395	2395	0
679	20240417	095200	6508805	2395	2395	2395	2395	45
680	20240417	095100	6401030	2395	2395	2395	2395	0
681	20240417	095000	6401030	2395	2395	2395	2395	0
682	20240417	094900	6401030	2395	2395	2395	2395	0
683	20240417	094800	6401030	2395	2395	2395	2395	0
684	20240417	094700	6401030	2395	2395	2395	2395	0
685	20240417	094600	6401030	2395	2395	2395	2395	0
686	20240417	094500	6401030	2395	2395	2395	2395	2
687	20240417	094400	6396240	2380	2380	2380	2380	0
688	20240417	094300	6396240	2380	2380	2380	2380	0
689	20240417	094200	6396240	2380	2380	2380	2380	620
690	20240417	094100	4920640	2380	2380	2380	2380	0
691	20240417	094000	4920640	2380	2380	2380	2380	0
692	20240417	093900	4920640	2380	2380	2380	2380	5
693	20240417	093800	4908740	2400	2400	2400	2400	0
694	20240417	093700	4908740	2400	2400	2400	2400	0
695	20240417	093600	4908740	2400	2400	2400	2400	0
696	20240417	093500	4908740	2400	2400	2400	2400	0
697	20240417	093400	4908740	2400	2400	2400	2400	0
698	20240417	093300	4908740	2400	2400	2400	2400	0
699	20240417	093200	4908740	2400	2400	2400	2400	0
700	20240417	093100	4908740	2400	2400	2400	2400	0
701	20240417	093000	4908740	2400	2400	2400	2400	0
702	20240417	092900	4908740	2400	2400	2400	2400	0
703	20240417	092800	4908740	2400	2400	2400	2400	0
704	20240417	092700	4908740	2400	2400	2400	2400	0
705	20240417	092600	4908740	2400	2400	2400	2400	0
706	20240417	092500	4908740	2400	2400	2400	2400	0
707	20240417	092400	4908740	2400	2400	2400	2400	10
708	20240417	092300	4884740	2410	2410	2410	2410	1
709	20240417	092200	4882330	2400	2400	2400	2400	0
710	20240417	092100	4882330	2400	2400	2400	2400	0
711	20240417	092000	4882330	2400	2400	2400	2400	0
712	20240417	091900	4882330	2400	2400	2400	2400	0
713	20240417	091800	4882330	2400	2400	2400	2400	0
714	20240417	091700	4882330	2400	2410	2410	2400	2022
715	20240417	091600	9530	2420	2420	2420	2420	0
716	20240417	091500	9530	2420	2420	2420	2420	0
717	20240417	091400	9530	2420	2420	2420	2420	0
718	20240417	091300	9530	2420	2420	2420	2420	0
719	20240417	091200	9530	2420	2420	2420	2420	0
720	20240417	091100	9530	2420	2420	2420	2420	0
721	20240417	091000	9530	2420	2420	2420	2420	0
722	20240417	090900	9530	2420	2420	2420	2420	0
723	20240417	090800	9530	2420	2420	2420	2420	0
724	20240417	090700	9530	2420	2420	2420	2420	0
725	20240417	090600	9530	2420	2420	2420	2420	0
726	20240417	090500	9530	2420	2420	2420	2420	0
727	20240417	090400	9530	2420	2420	2420	2420	0
728	20240417	090300	9530	2420	2420	2420	2420	0
729	20240417	090200	9530	2420	2420	2420	2420	1
730	20240417	090100	7110	2370	2370	2370	2370	0
731	20240417	090000	7110	2370	2370	2370	2370	3