KissMeData/457940/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210800	7880535	2405	2405	2405	2405	250
3	20240418	210700	7880535	2405	2405	2405	2405	0
4	20240418	210600	7880535	2405	2405	2405	2405	0
5	20240418	210500	7880535	2405	2405	2405	2405	0
6	20240418	210400	7880535	2405	2405	2405	2405	0
7	20240418	210300	7880535	2405	2405	2405	2405	0
8	20240418	210200	7880535	2405	2405	2405	2405	0
9	20240418	210100	7880535	2405	2405	2405	2405	0
10	20240418	210000	7880535	2405	2405	2405	2405	0
11	20240418	205900	7880535	2405	2405	2405	2405	0
12	20240418	205800	7880535	2405	2405	2405	2405	0
13	20240418	205700	7880535	2405	2405	2405	2405	0
14	20240418	205600	7880535	2405	2405	2405	2405	0
15	20240418	205500	7880535	2405	2405	2405	2405	0
16	20240418	205400	7880535	2405	2405	2405	2405	0
17	20240418	205300	7880535	2405	2405	2405	2405	0
18	20240418	205200	7880535	2405	2405	2405	2405	0
19	20240418	205100	7880535	2405	2405	2405	2405	0
20	20240418	205000	7880535	2405	2405	2405	2405	0
21	20240418	204900	7880535	2405	2405	2405	2405	0
22	20240418	204800	7880535	2405	2405	2405	2405	0
23	20240418	204700	7880535	2405	2405	2405	2405	0
24	20240418	204600	7880535	2405	2405	2405	2405	0
25	20240418	204500	7880535	2405	2405	2405	2405	0
26	20240418	204400	7880535	2405	2405	2405	2405	0
27	20240418	204300	7880535	2405	2405	2405	2405	0
28	20240418	204200	7880535	2405	2405	2405	2405	0
29	20240418	204100	7880535	2405	2405	2405	2405	0
30	20240418	204000	7880535	2405	2405	2405	2405	0
31	20240418	203900	7880535	2405	2405	2405	2405	0
32	20240418	203800	7880535	2405	2405	2405	2405	250
33	20240418	203700	7880535	2405	2405	2405	2405	0
34	20240418	203600	7880535	2405	2405	2405	2405	0
35	20240418	203500	7880535	2405	2405	2405	2405	0
36	20240418	203400	7880535	2405	2405	2405	2405	0
37	20240418	203300	7880535	2405	2405	2405	2405	0
38	20240418	203200	7880535	2405	2405	2405	2405	0
39	20240418	203100	7880535	2405	2405	2405	2405	0
40	20240418	203000	7880535	2405	2405	2405	2405	0
41	20240418	202900	7880535	2405	2405	2405	2405	0
42	20240418	202800	7880535	2405	2405	2405	2405	0
43	20240418	202700	7880535	2405	2405	2405	2405	0
44	20240418	202600	7880535	2405	2405	2405	2405	0
45	20240418	202500	7880535	2405	2405	2405	2405	0
46	20240418	202400	7880535	2405	2405	2405	2405	0
47	20240418	202300	7880535	2405	2405	2405	2405	0
48	20240418	202200	7880535	2405	2405	2405	2405	0
49	20240418	202100	7880535	2405	2405	2405	2405	0
50	20240418	202000	7880535	2405	2405	2405	2405	0
51	20240418	201900	7880535	2405	2405	2405	2405	0
52	20240418	201800	7880535	2405	2405	2405	2405	0
53	20240418	201700	7880535	2405	2405	2405	2405	0
54	20240418	201600	7880535	2405	2405	2405	2405	0
55	20240418	201500	7880535	2405	2405	2405	2405	0
56	20240418	201400	7880535	2405	2405	2405	2405	0
57	20240418	201300	7880535	2405	2405	2405	2405	0
58	20240418	201200	7880535	2405	2405	2405	2405	0
59	20240418	201100	7880535	2405	2405	2405	2405	0
60	20240418	201000	7880535	2405	2405	2405	2405	0
61	20240418	200900	7880535	2405	2405	2405	2405	0
62	20240418	200800	7880535	2405	2405	2405	2405	250
63	20240418	200700	7880535	2405	2405	2405	2405	0
64	20240418	200600	7880535	2405	2405	2405	2405	0
65	20240418	200500	7880535	2405	2405	2405	2405	0
66	20240418	200400	7880535	2405	2405	2405	2405	0
67	20240418	200300	7880535	2405	2405	2405	2405	0
68	20240418	200200	7880535	2405	2405	2405	2405	0
69	20240418	200100	7880535	2405	2405	2405	2405	0
70	20240418	200000	7880535	2405	2405	2405	2405	0
71	20240418	195900	7880535	2405	2405	2405	2405	0
72	20240418	195800	7880535	2405	2405	2405	2405	0
73	20240418	195700	7880535	2405	2405	2405	2405	0
74	20240418	195600	7880535	2405	2405	2405	2405	0
75	20240418	195500	7880535	2405	2405	2405	2405	0
76	20240418	195400	7880535	2405	2405	2405	2405	0
77	20240418	195300	7880535	2405	2405	2405	2405	0
78	20240418	195200	7880535	2405	2405	2405	2405	0
79	20240418	195100	7880535	2405	2405	2405	2405	0
80	20240418	195000	7880535	2405	2405	2405	2405	0
81	20240418	194900	7880535	2405	2405	2405	2405	0
82	20240418	194800	7880535	2405	2405	2405	2405	0
83	20240418	194700	7880535	2405	2405	2405	2405	0
84	20240418	194600	7880535	2405	2405	2405	2405	0
85	20240418	194500	7880535	2405	2405	2405	2405	0
86	20240418	194400	7880535	2405	2405	2405	2405	0
87	20240418	194300	7880535	2405	2405	2405	2405	0
88	20240418	194200	7880535	2405	2405	2405	2405	0
89	20240418	194100	7880535	2405	2405	2405	2405	0
90	20240418	194000	7880535	2405	2405	2405	2405	0
91	20240418	193900	7880535	2405	2405	2405	2405	0
92	20240418	193800	7880535	2405	2405	2405	2405	250
93	20240418	193700	7880535	2405	2405	2405	2405	0
94	20240418	193600	7880535	2405	2405	2405	2405	0
95	20240418	193500	7880535	2405	2405	2405	2405	0
96	20240418	193400	7880535	2405	2405	2405	2405	0
97	20240418	193300	7880535	2405	2405	2405	2405	0
98	20240418	193200	7880535	2405	2405	2405	2405	0
99	20240418	193100	7880535	2405	2405	2405	2405	0
100	20240418	193000	7880535	2405	2405	2405	2405	0
101	20240418	192900	7880535	2405	2405	2405	2405	0
102	20240418	192800	7880535	2405	2405	2405	2405	0
103	20240418	192700	7880535	2405	2405	2405	2405	0
104	20240418	192600	7880535	2405	2405	2405	2405	0
105	20240418	192500	7880535	2405	2405	2405	2405	0
106	20240418	192400	7880535	2405	2405	2405	2405	0
107	20240418	192300	7880535	2405	2405	2405	2405	0
108	20240418	192200	7880535	2405	2405	2405	2405	0
109	20240418	192100	7880535	2405	2405	2405	2405	0
110	20240418	192000	7880535	2405	2405	2405	2405	0
111	20240418	191900	7880535	2405	2405	2405	2405	0
112	20240418	191800	7880535	2405	2405	2405	2405	0
113	20240418	191700	7880535	2405	2405	2405	2405	0
114	20240418	191600	7880535	2405	2405	2405	2405	0
115	20240418	191500	7880535	2405	2405	2405	2405	0
116	20240418	191400	7880535	2405	2405	2405	2405	0
117	20240418	191300	7880535	2405	2405	2405	2405	0
118	20240418	191200	7880535	2405	2405	2405	2405	0
119	20240418	191100	7880535	2405	2405	2405	2405	0
120	20240418	191000	7880535	2405	2405	2405	2405	0
121	20240418	190900	7880535	2405	2405	2405	2405	0
122	20240418	190800	7880535	2405	2405	2405	2405	250
123	20240418	190700	7880535	2405	2405	2405	2405	0
124	20240418	190600	7880535	2405	2405	2405	2405	0
125	20240418	190500	7880535	2405	2405	2405	2405	0
126	20240418	190400	7880535	2405	2405	2405	2405	0
127	20240418	190300	7880535	2405	2405	2405	2405	0
128	20240418	190200	7880535	2405	2405	2405	2405	0
129	20240418	190100	7880535	2405	2405	2405	2405	0
130	20240418	190000	7880535	2405	2405	2405	2405	0
131	20240418	185900	7880535	2405	2405	2405	2405	0
132	20240418	185800	7880535	2405	2405	2405	2405	0
133	20240418	185700	7880535	2405	2405	2405	2405	0
134	20240418	185600	7880535	2405	2405	2405	2405	0
135	20240418	185500	7880535	2405	2405	2405	2405	0
136	20240418	185400	7880535	2405	2405	2405	2405	0
137	20240418	185300	7880535	2405	2405	2405	2405	0
138	20240418	185200	7880535	2405	2405	2405	2405	0
139	20240418	185100	7880535	2405	2405	2405	2405	0
140	20240418	185000	7880535	2405	2405	2405	2405	0
141	20240418	184900	7880535	2405	2405	2405	2405	0
142	20240418	184800	7880535	2405	2405	2405	2405	0
143	20240418	184700	7880535	2405	2405	2405	2405	0
144	20240418	184600	7880535	2405	2405	2405	2405	0
145	20240418	184500	7880535	2405	2405	2405	2405	0
146	20240418	184400	7880535	2405	2405	2405	2405	0
147	20240418	184300	7880535	2405	2405	2405	2405	0
148	20240418	184200	7880535	2405	2405	2405	2405	0
149	20240418	184100	7880535	2405	2405	2405	2405	0
150	20240418	184000	7880535	2405	2405	2405	2405	0
151	20240418	183900	7880535	2405	2405	2405	2405	0
152	20240418	183800	7880535	2405	2405	2405	2405	250
153	20240418	183700	7880535	2405	2405	2405	2405	0
154	20240418	183600	7880535	2405	2405	2405	2405	0
155	20240418	183500	7880535	2405	2405	2405	2405	0
156	20240418	183400	7880535	2405	2405	2405	2405	0
157	20240418	183300	7880535	2405	2405	2405	2405	0
158	20240418	183200	7880535	2405	2405	2405	2405	0
159	20240418	183100	7880535	2405	2405	2405	2405	0
160	20240418	183000	7880535	2405	2405	2405	2405	0
161	20240418	182900	7880535	2405	2405	2405	2405	0
162	20240418	182800	7880535	2405	2405	2405	2405	0
163	20240418	182700	7880535	2405	2405	2405	2405	0
164	20240418	182600	7880535	2405	2405	2405	2405	0
165	20240418	182500	7880535	2405	2405	2405	2405	0
166	20240418	182400	7880535	2405	2405	2405	2405	0
167	20240418	182300	7880535	2405	2405	2405	2405	0
168	20240418	182200	7880535	2405	2405	2405	2405	0
169	20240418	182100	7880535	2405	2405	2405	2405	0
170	20240418	182000	7880535	2405	2405	2405	2405	0
171	20240418	181900	7880535	2405	2405	2405	2405	0
172	20240418	181800	7880535	2405	2405	2405	2405	0
173	20240418	181700	7880535	2405	2405	2405	2405	0
174	20240418	181600	7880535	2405	2405	2405	2405	0
175	20240418	181500	7880535	2405	2405	2405	2405	0
176	20240418	181400	7880535	2405	2405	2405	2405	0
177	20240418	181300	7880535	2405	2405	2405	2405	0
178	20240418	181200	7880535	2405	2405	2405	2405	0
179	20240418	181100	7880535	2405	2405	2405	2405	0
180	20240418	181000	7880535	2405	2405	2405	2405	0
181	20240418	180900	7880535	2405	2405	2405	2405	0
182	20240418	180800	7880535	2405	2405	2405	2405	250
183	20240418	180700	7880535	2405	2405	2405	2405	0
184	20240418	180600	7880535	2405	2405	2405	2405	0
185	20240418	180500	7880535	2405	2405	2405	2405	0
186	20240418	180400	7880535	2405	2405	2405	2405	0
187	20240418	180300	7880535	2405	2405	2405	2405	0
188	20240418	180200	7880535	2405	2405	2405	2405	0
189	20240418	180100	7880535	2405	2405	2405	2405	0
190	20240418	180000	7880535	2405	2405	2405	2405	0
191	20240418	175900	7880535	2405	2405	2405	2405	0
192	20240418	175800	7880535	2405	2405	2405	2405	0
193	20240418	175700	7880535	2405	2405	2405	2405	0
194	20240418	175600	7880535	2405	2405	2405	2405	0
195	20240418	175500	7880535	2405	2405	2405	2405	0
196	20240418	175400	7880535	2405	2405	2405	2405	0
197	20240418	175300	7880535	2405	2405	2405	2405	0
198	20240418	175200	7880535	2405	2405	2405	2405	0
199	20240418	175100	7880535	2405	2405	2405	2405	0
200	20240418	175000	7880535	2405	2405	2405	2405	0
201	20240418	174900	7880535	2405	2405	2405	2405	0
202	20240418	174800	7880535	2405	2405	2405	2405	0
203	20240418	174700	7880535	2405	2405	2405	2405	0
204	20240418	174600	7880535	2405	2405	2405	2405	0
205	20240418	174500	7880535	2405	2405	2405	2405	0
206	20240418	174400	7880535	2405	2405	2405	2405	0
207	20240418	174300	7880535	2405	2405	2405	2405	0
208	20240418	174200	7880535	2405	2405	2405	2405	0
209	20240418	174100	7880535	2405	2405	2405	2405	0
210	20240418	174000	7880535	2405	2405	2405	2405	0
211	20240418	173900	7880535	2405	2405	2405	2405	0
212	20240418	173800	7880535	2405	2405	2405	2405	250
213	20240418	173700	7880535	2405	2405	2405	2405	0
214	20240418	173600	7880535	2405	2405	2405	2405	0
215	20240418	173500	7880535	2405	2405	2405	2405	0
216	20240418	173400	7880535	2405	2405	2405	2405	0
217	20240418	173300	7880535	2405	2405	2405	2405	0
218	20240418	173200	7880535	2405	2405	2405	2405	0
219	20240418	173100	7880535	2405	2405	2405	2405	0
220	20240418	173000	7880535	2405	2405	2405	2405	0
221	20240418	172900	7880535	2405	2405	2405	2405	0
222	20240418	172800	7880535	2405	2405	2405	2405	0
223	20240418	172700	7880535	2405	2405	2405	2405	0
224	20240418	172600	7880535	2405	2405	2405	2405	0
225	20240418	172500	7880535	2405	2405	2405	2405	0
226	20240418	172400	7880535	2405	2405	2405	2405	0
227	20240418	172300	7880535	2405	2405	2405	2405	0
228	20240418	172200	7880535	2405	2405	2405	2405	0
229	20240418	172100	7880535	2405	2405	2405	2405	0
230	20240418	172000	7880535	2405	2405	2405	2405	0
231	20240418	171900	7880535	2405	2405	2405	2405	0
232	20240418	171800	7880535	2405	2405	2405	2405	0
233	20240418	171700	7880535	2405	2405	2405	2405	0
234	20240418	171600	7880535	2405	2405	2405	2405	0
235	20240418	171500	7880535	2405	2405	2405	2405	0
236	20240418	171400	7880535	2405	2405	2405	2405	0
237	20240418	171300	7880535	2405	2405	2405	2405	0
238	20240418	171200	7880535	2405	2405	2405	2405	0
239	20240418	171100	7880535	2405	2405	2405	2405	0
240	20240418	171000	7880535	2405	2405	2405	2405	0
241	20240418	170900	7880535	2405	2405	2405	2405	0
242	20240418	170800	7880535	2405	2405	2405	2405	250
243	20240418	170700	7880535	2405	2405	2405	2405	0
244	20240418	170600	7880535	2405	2405	2405	2405	0
245	20240418	170500	7880535	2405	2405	2405	2405	0
246	20240418	170400	7880535	2405	2405	2405	2405	0
247	20240418	170300	7880535	2405	2405	2405	2405	0
248	20240418	170200	7880535	2405	2405	2405	2405	0
249	20240418	170100	7880535	2405	2405	2405	2405	0
250	20240418	170000	7880535	2405	2405	2405	2405	0
251	20240418	165900	7880535	2405	2405	2405	2405	0
252	20240418	165800	7880535	2405	2405	2405	2405	0
253	20240418	165700	7880535	2405	2405	2405	2405	0
254	20240418	165600	7880535	2405	2405	2405	2405	0
255	20240418	165500	7880535	2405	2405	2405	2405	0
256	20240418	165400	7880535	2405	2405	2405	2405	0
257	20240418	165300	7880535	2405	2405	2405	2405	0
258	20240418	165200	7880535	2405	2405	2405	2405	0
259	20240418	165100	7880535	2405	2405	2405	2405	0
260	20240418	165000	7880535	2405	2405	2405	2405	0
261	20240418	164900	7880535	2405	2405	2405	2405	0
262	20240418	164800	7880535	2405	2405	2405	2405	0
263	20240418	164700	7880535	2405	2405	2405	2405	0
264	20240418	164600	7880535	2405	2405	2405	2405	0
265	20240418	164500	7880535	2405	2405	2405	2405	0
266	20240418	164400	7880535	2405	2405	2405	2405	0
267	20240418	164300	7880535	2405	2405	2405	2405	0
268	20240418	164200	7880535	2405	2405	2405	2405	0
269	20240418	164100	7880535	2405	2405	2405	2405	0
270	20240418	164000	7880535	2405	2405	2405	2405	0
271	20240418	163900	7880535	2405	2405	2405	2405	0
272	20240418	163800	7880535	2405	2405	2405	2405	250
273	20240418	163700	7880535	2405	2405	2405	2405	0
274	20240418	163600	7880535	2405	2405	2405	2405	0
275	20240418	163500	7880535	2405	2405	2405	2405	0
276	20240418	163400	7880535	2405	2405	2405	2405	0
277	20240418	163300	7880535	2405	2405	2405	2405	0
278	20240418	163200	7880535	2405	2405	2405	2405	0
279	20240418	163100	7880535	2405	2405	2405	2405	0
280	20240418	163000	7880535	2405	2405	2405	2405	0
281	20240418	162900	7880535	2405	2405	2405	2405	0
282	20240418	162800	7880535	2405	2405	2405	2405	0
283	20240418	162700	7880535	2405	2405	2405	2405	0
284	20240418	162600	7880535	2405	2405	2405	2405	0
285	20240418	162500	7880535	2405	2405	2405	2405	0
286	20240418	162400	7880535	2405	2405	2405	2405	0
287	20240418	162300	7880535	2405	2405	2405	2405	0
288	20240418	162200	7880535	2405	2405	2405	2405	0
289	20240418	162100	7880535	2405	2405	2405	2405	0
290	20240418	162000	7880535	2405	2405	2405	2405	0
291	20240418	161900	7880535	2405	2405	2405	2405	0
292	20240418	161800	7880535	2405	2405	2405	2405	0
293	20240418	161700	7880535	2405	2405	2405	2405	0
294	20240418	161600	7880535	2405	2405	2405	2405	0
295	20240418	161500	7880535	2405	2405	2405	2405	0
296	20240418	161400	7880535	2405	2405	2405	2405	0
297	20240418	161300	7880535	2405	2405	2405	2405	0
298	20240418	161200	7880535	2405	2405	2405	2405	0
299	20240418	161100	7880535	2405	2405	2405	2405	0
300	20240418	161000	7880535	2405	2405	2405	2405	0
301	20240418	160900	7880535	2405	2405	2405	2405	0
302	20240418	160800	7880535	2405	2405	2405	2405	250
303	20240418	160700	7880535	2405	2405	2405	2405	0
304	20240418	160600	7880535	2405	2405	2405	2405	0
305	20240418	160500	7880535	2405	2405	2405	2405	0
306	20240418	160400	7880535	2405	2405	2405	2405	0
307	20240418	160300	7880535	2405	2405	2405	2405	0
308	20240418	160200	7880535	2405	2405	2405	2405	0
309	20240418	160100	7880535	2405	2405	2405	2405	0
310	20240418	160000	7880535	2405	2405	2405	2405	0
311	20240418	155900	7880535	2405	2405	2405	2405	0
312	20240418	155800	7880535	2405	2405	2405	2405	0
313	20240418	155700	7880535	2405	2405	2405	2405	0
314	20240418	155600	7880535	2405	2405	2405	2405	0
315	20240418	155500	7880535	2405	2405	2405	2405	0
316	20240418	155400	7880535	2405	2405	2405	2405	0
317	20240418	155300	7880535	2405	2405	2405	2405	0
318	20240418	155200	7880535	2405	2405	2405	2405	0
319	20240418	155100	7880535	2405	2405	2405	2405	0
320	20240418	155000	7880535	2405	2405	2405	2405	0
321	20240418	154900	7880535	2405	2405	2405	2405	0
322	20240418	154800	7880535	2405	2405	2405	2405	0
323	20240418	154700	7880535	2405	2405	2405	2405	0
324	20240418	154600	7880535	2405	2405	2405	2405	0
325	20240418	154500	7880535	2405	2405	2405	2405	0
326	20240418	154400	7880535	2405	2405	2405	2405	0
327	20240418	154300	7880535	2405	2405	2405	2405	0
328	20240418	154200	7880535	2405	2405	2405	2405	0
329	20240418	154100	7880535	2405	2405	2405	2405	0
330	20240418	154000	7880535	2405	2405	2405	2405	0
331	20240418	153900	7880535	2405	2405	2405	2405	0
332	20240418	153800	7880535	2405	2405	2405	2405	250
333	20240418	153700	7880535	2405	2405	2405	2405	0
334	20240418	153600	7880535	2405	2405	2405	2405	0
335	20240418	153500	7880535	2405	2405	2405	2405	0
336	20240418	153400	7880535	2405	2405	2405	2405	0
337	20240418	153300	7880535	2405	2405	2405	2405	0
338	20240418	153200	7880535	2405	2405	2405	2405	0
339	20240418	153100	7880535	2405	2405	2405	2405	0
340	20240418	153000	7880535	2405	2405	2405	2405	250
341	20240418	152900	7279285	2420	2420	2420	2420	0
342	20240418	152800	7279285	2420	2420	2420	2420	0
343	20240418	152700	7279285	2420	2420	2420	2420	0
344	20240418	152600	7279285	2420	2420	2420	2420	0
345	20240418	152500	7279285	2420	2420	2420	2420	0
346	20240418	152400	7279285	2420	2420	2420	2420	0
347	20240418	152300	7279285	2420	2420	2420	2420	0
348	20240418	152200	7279285	2420	2420	2420	2420	0
349	20240418	152100	7279285	2420	2420	2420	2420	0
350	20240418	152000	7279285	2420	2420	2420	2420	0
351	20240418	151900	7279285	2420	2415	2420	2415	4
352	20240418	151800	7269620	2395	2395	2395	2395	0
353	20240418	151700	7269620	2395	2395	2395	2395	1
354	20240418	151600	7267225	2420	2420	2420	2420	0
355	20240418	151500	7267225	2420	2420	2420	2420	0
356	20240418	151400	7267225	2420	2420	2420	2420	0
357	20240418	151300	7267225	2420	2420	2420	2420	0
358	20240418	151200	7267225	2420	2420	2420	2420	0
359	20240418	151100	7267225	2420	2420	2420	2420	0
360	20240418	151000	7267225	2420	2420	2420	2420	0
361	20240418	150900	7267225	2420	2420	2420	2420	0
362	20240418	150800	7267225	2420	2420	2420	2420	0
363	20240418	150700	7267225	2420	2420	2420	2420	0
364	20240418	150600	7267225	2420	2420	2420	2420	0
365	20240418	150500	7267225	2420	2420	2420	2420	0
366	20240418	150400	7267225	2420	2420	2420	2420	0
367	20240418	150300	7267225	2420	2420	2420	2420	0
368	20240418	150200	7267225	2420	2420	2420	2420	0
369	20240418	150100	7267225	2420	2420	2420	2420	0
370	20240418	150000	7267225	2420	2420	2420	2420	0
371	20240418	145900	7267225	2420	2420	2420	2420	0
372	20240418	145800	7267225	2420	2420	2420	2420	0
373	20240418	145700	7267225	2420	2420	2420	2420	0
374	20240418	145600	7267225	2420	2420	2420	2420	0
375	20240418	145500	7267225	2420	2420	2420	2420	0
376	20240418	145400	7267225	2420	2420	2420	2420	0
377	20240418	145300	7267225	2420	2420	2420	2420	0
378	20240418	145200	7267225	2420	2420	2420	2420	0
379	20240418	145100	7267225	2420	2420	2420	2420	0
380	20240418	145000	7267225	2420	2420	2420	2420	0
381	20240418	144900	7267225	2420	2420	2420	2420	0
382	20240418	144800	7267225	2420	2420	2420	2420	0
383	20240418	144700	7267225	2420	2420	2420	2420	0
384	20240418	144600	7267225	2420	2420	2420	2420	0
385	20240418	144500	7267225	2420	2420	2420	2420	0
386	20240418	144400	7267225	2420	2420	2420	2420	0
387	20240418	144300	7267225	2420	2420	2420	2420	0
388	20240418	144200	7267225	2420	2420	2420	2420	0
389	20240418	144100	7267225	2420	2420	2420	2420	0
390	20240418	144000	7267225	2420	2420	2420	2420	0
391	20240418	143900	7267225	2420	2420	2420	2420	0
392	20240418	143800	7267225	2420	2420	2420	2420	0
393	20240418	143700	7267225	2420	2420	2420	2420	0
394	20240418	143600	7267225	2420	2420	2420	2420	0
395	20240418	143500	7267225	2420	2420	2420	2420	0
396	20240418	143400	7267225	2420	2420	2420	2420	0
397	20240418	143300	7267225	2420	2420	2420	2420	0
398	20240418	143200	7267225	2420	2420	2420	2420	0
399	20240418	143100	7267225	2420	2420	2420	2420	0
400	20240418	143000	7267225	2420	2420	2420	2420	0
401	20240418	142900	7267225	2420	2420	2420	2420	0
402	20240418	142800	7267225	2420	2420	2420	2420	0
403	20240418	142700	7267225	2420	2420	2420	2420	0
404	20240418	142600	7267225	2420	2420	2420	2420	0
405	20240418	142500	7267225	2420	2420	2420	2420	0
406	20240418	142400	7267225	2420	2420	2420	2420	0
407	20240418	142300	7267225	2420	2420	2420	2420	0
408	20240418	142200	7267225	2420	2420	2420	2420	0
409	20240418	142100	7267225	2420	2420	2420	2420	0
410	20240418	142000	7267225	2420	2420	2420	2420	0
411	20240418	141900	7267225	2420	2420	2420	2420	0
412	20240418	141800	7267225	2420	2420	2420	2420	0
413	20240418	141700	7267225	2420	2420	2420	2420	0
414	20240418	141600	7267225	2420	2420	2420	2420	0
415	20240418	141500	7267225	2420	2420	2420	2420	0
416	20240418	141400	7267225	2420	2420	2420	2420	0
417	20240418	141300	7267225	2420	2420	2420	2420	0
418	20240418	141200	7267225	2420	2420	2420	2420	0
419	20240418	141100	7267225	2420	2420	2420	2420	0
420	20240418	141000	7267225	2420	2420	2420	2420	0
421	20240418	140900	7267225	2420	2420	2420	2420	0
422	20240418	140800	7267225	2420	2420	2420	2420	0
423	20240418	140700	7267225	2420	2420	2420	2420	0
424	20240418	140600	7267225	2420	2420	2420	2420	0
425	20240418	140500	7267225	2420	2420	2420	2420	0
426	20240418	140400	7267225	2420	2420	2420	2420	0
427	20240418	140300	7267225	2420	2420	2420	2420	0
428	20240418	140200	7267225	2420	2420	2420	2420	0
429	20240418	140100	7267225	2420	2420	2420	2420	0
430	20240418	140000	7267225	2420	2420	2420	2420	0
431	20240418	135900	7267225	2420	2420	2420	2420	0
432	20240418	135800	7267225	2420	2420	2420	2420	0
433	20240418	135700	7267225	2420	2420	2420	2420	0
434	20240418	135600	7267225	2420	2420	2420	2420	0
435	20240418	135500	7267225	2420	2420	2420	2420	0
436	20240418	135400	7267225	2420	2420	2420	2420	0
437	20240418	135300	7267225	2420	2420	2420	2420	0
438	20240418	135200	7267225	2420	2420	2420	2420	0
439	20240418	135100	7267225	2420	2420	2420	2420	0
440	20240418	135000	7267225	2420	2420	2420	2420	0
441	20240418	134900	7267225	2420	2420	2420	2420	0
442	20240418	134800	7267225	2420	2420	2420	2420	0
443	20240418	134700	7267225	2420	2420	2420	2420	0
444	20240418	134600	7267225	2420	2420	2420	2420	0
445	20240418	134500	7267225	2420	2420	2420	2420	0
446	20240418	134400	7267225	2420	2420	2420	2420	0
447	20240418	134300	7267225	2420	2420	2420	2420	0
448	20240418	134200	7267225	2420	2420	2420	2420	0
449	20240418	134100	7267225	2420	2420	2420	2420	0
450	20240418	134000	7267225	2420	2420	2420	2420	0
451	20240418	133900	7267225	2420	2420	2420	2420	0
452	20240418	133800	7267225	2420	2420	2420	2420	0
453	20240418	133700	7267225	2420	2420	2420	2420	0
454	20240418	133600	7267225	2420	2420	2420	2420	0
455	20240418	133500	7267225	2420	2420	2420	2420	0
456	20240418	133400	7267225	2420	2420	2420	2420	0
457	20240418	133300	7267225	2420	2420	2420	2420	0
458	20240418	133200	7267225	2420	2420	2420	2420	0
459	20240418	133100	7267225	2420	2420	2420	2420	0
460	20240418	133000	7267225	2420	2420	2420	2420	0
461	20240418	132900	7267225	2420	2420	2420	2420	0
462	20240418	132800	7267225	2420	2420	2420	2420	0
463	20240418	132700	7267225	2420	2420	2420	2420	0
464	20240418	132600	7267225	2420	2420	2420	2420	0
465	20240418	132500	7267225	2420	2420	2420	2420	0
466	20240418	132400	7267225	2420	2420	2420	2420	0
467	20240418	132300	7267225	2420	2420	2420	2420	0
468	20240418	132200	7267225	2420	2420	2420	2420	0
469	20240418	132100	7267225	2420	2420	2420	2420	0
470	20240418	132000	7267225	2420	2420	2420	2420	0
471	20240418	131900	7267225	2420	2420	2420	2420	0
472	20240418	131800	7267225	2420	2420	2420	2420	0
473	20240418	131700	7267225	2420	2420	2420	2420	0
474	20240418	131600	7267225	2420	2420	2420	2420	0
475	20240418	131500	7267225	2420	2420	2420	2420	0
476	20240418	131400	7267225	2420	2420	2420	2420	0
477	20240418	131300	7267225	2420	2420	2420	2420	0
478	20240418	131200	7267225	2420	2420	2420	2420	0
479	20240418	131100	7267225	2420	2420	2420	2420	0
480	20240418	131000	7267225	2420	2420	2420	2420	0
481	20240418	130900	7267225	2420	2420	2420	2420	0
482	20240418	130800	7267225	2420	2420	2420	2420	0
483	20240418	130700	7267225	2420	2420	2420	2420	0
484	20240418	130600	7267225	2420	2420	2420	2420	0
485	20240418	130500	7267225	2420	2420	2420	2420	0
486	20240418	130400	7267225	2420	2420	2420	2420	0
487	20240418	130300	7267225	2420	2420	2420	2420	0
488	20240418	130200	7267225	2420	2420	2420	2420	0
489	20240418	130100	7267225	2420	2420	2420	2420	0
490	20240418	130000	7267225	2420	2420	2420	2420	0
491	20240418	125900	7267225	2420	2420	2420	2420	0
492	20240418	125800	7267225	2420	2420	2420	2420	0
493	20240418	125700	7267225	2420	2420	2420	2420	0
494	20240418	125600	7267225	2420	2420	2420	2420	0
495	20240418	125500	7267225	2420	2420	2420	2420	0
496	20240418	125400	7267225	2420	2420	2420	2420	0
497	20240418	125300	7267225	2420	2420	2420	2420	0
498	20240418	125200	7267225	2420	2420	2420	2420	0
499	20240418	125100	7267225	2420	2420	2420	2420	0
500	20240418	125000	7267225	2420	2420	2420	2420	0
501	20240418	124900	7267225	2420	2420	2420	2420	0
502	20240418	124800	7267225	2420	2420	2420	2420	0
503	20240418	124700	7267225	2420	2420	2420	2420	0
504	20240418	124600	7267225	2420	2420	2420	2420	0
505	20240418	124500	7267225	2420	2420	2420	2420	0
506	20240418	124400	7267225	2420	2420	2420	2420	0
507	20240418	124300	7267225	2420	2420	2420	2420	0
508	20240418	124200	7267225	2420	2420	2420	2420	0
509	20240418	124100	7267225	2420	2420	2420	2420	0
510	20240418	124000	7267225	2420	2420	2420	2420	0
511	20240418	123900	7267225	2420	2420	2420	2420	0
512	20240418	123800	7267225	2420	2420	2420	2420	0
513	20240418	123700	7267225	2420	2420	2420	2420	0
514	20240418	123600	7267225	2420	2420	2420	2420	0
515	20240418	123500	7267225	2420	2420	2420	2420	0
516	20240418	123400	7267225	2420	2420	2420	2420	0
517	20240418	123300	7267225	2420	2420	2420	2420	0
518	20240418	123200	7267225	2420	2420	2420	2420	0
519	20240418	123100	7267225	2420	2420	2420	2420	0
520	20240418	123000	7267225	2420	2420	2420	2420	0
521	20240418	122900	7267225	2420	2420	2420	2420	0
522	20240418	122800	7267225	2420	2420	2420	2420	0
523	20240418	122700	7267225	2420	2420	2420	2420	0
524	20240418	122600	7267225	2420	2420	2420	2420	0
525	20240418	122500	7267225	2420	2420	2420	2420	0
526	20240418	122400	7267225	2420	2420	2420	2420	0
527	20240418	122300	7267225	2420	2420	2420	2420	0
528	20240418	122200	7267225	2420	2420	2420	2420	0
529	20240418	122100	7267225	2420	2420	2420	2420	0
530	20240418	122000	7267225	2420	2420	2420	2420	0
531	20240418	121900	7267225	2420	2420	2420	2420	0
532	20240418	121800	7267225	2420	2420	2420	2420	0
533	20240418	121700	7267225	2420	2420	2420	2420	0
534	20240418	121600	7267225	2420	2420	2420	2420	0
535	20240418	121500	7267225	2420	2420	2420	2420	0
536	20240418	121400	7267225	2420	2420	2420	2420	0
537	20240418	121300	7267225	2420	2420	2420	2420	0
538	20240418	121200	7267225	2420	2420	2420	2420	0
539	20240418	121100	7267225	2420	2420	2420	2420	0
540	20240418	121000	7267225	2420	2420	2420	2420	0
541	20240418	120900	7267225	2420	2420	2420	2420	0
542	20240418	120800	7267225	2420	2420	2420	2420	0
543	20240418	120700	7267225	2420	2420	2420	2420	0
544	20240418	120600	7267225	2420	2420	2420	2420	0
545	20240418	120500	7267225	2420	2420	2420	2420	0
546	20240418	120400	7267225	2420	2420	2420	2420	0
547	20240418	120300	7267225	2420	2420	2420	2420	0
548	20240418	120200	7267225	2420	2420	2420	2420	0
549	20240418	120100	7267225	2420	2420	2420	2420	0
550	20240418	120000	7267225	2420	2420	2420	2420	0
551	20240418	115900	7267225	2420	2420	2420	2420	0
552	20240418	115800	7267225	2420	2420	2420	2420	0
553	20240418	115700	7267225	2420	2420	2420	2420	0
554	20240418	115600	7267225	2420	2420	2420	2420	0
555	20240418	115500	7267225	2420	2420	2420	2420	0
556	20240418	115400	7267225	2420	2420	2420	2420	0
557	20240418	115300	7267225	2420	2420	2420	2420	0
558	20240418	115200	7267225	2420	2420	2420	2420	0
559	20240418	115100	7267225	2420	2420	2420	2420	0
560	20240418	115000	7267225	2420	2420	2420	2420	0
561	20240418	114900	7267225	2420	2420	2420	2420	0
562	20240418	114800	7267225	2420	2420	2420	2420	0
563	20240418	114700	7267225	2420	2420	2420	2420	0
564	20240418	114600	7267225	2420	2420	2420	2420	0
565	20240418	114500	7267225	2420	2420	2420	2420	0
566	20240418	114400	7267225	2420	2420	2420	2420	0
567	20240418	114300	7267225	2420	2420	2420	2420	0
568	20240418	114200	7267225	2420	2420	2420	2420	0
569	20240418	114100	7267225	2420	2420	2420	2420	0
570	20240418	114000	7267225	2420	2420	2420	2420	0
571	20240418	113900	7267225	2420	2420	2420	2420	0
572	20240418	113800	7267225	2420	2420	2420	2420	0
573	20240418	113700	7267225	2420	2420	2420	2420	0
574	20240418	113600	7267225	2420	2420	2420	2420	0
575	20240418	113500	7267225	2420	2420	2420	2420	0
576	20240418	113400	7267225	2420	2420	2420	2420	0
577	20240418	113300	7267225	2420	2420	2420	2420	0
578	20240418	113200	7267225	2420	2420	2420	2420	0
579	20240418	113100	7267225	2420	2420	2420	2420	0
580	20240418	113000	7267225	2420	2420	2420	2420	0
581	20240418	112900	7267225	2420	2420	2420	2420	0
582	20240418	112800	7267225	2420	2420	2420	2420	0
583	20240418	112700	7267225	2420	2420	2420	2420	0
584	20240418	112600	7267225	2420	2420	2420	2420	0
585	20240418	112500	7267225	2420	2420	2420	2420	0
586	20240418	112400	7267225	2420	2420	2420	2420	0
587	20240418	112300	7267225	2420	2420	2420	2420	0
588	20240418	112200	7267225	2420	2420	2420	2420	0
589	20240418	112100	7267225	2420	2420	2420	2420	0
590	20240418	112000	7267225	2420	2420	2420	2420	0
591	20240418	111900	7267225	2420	2420	2420	2420	0
592	20240418	111800	7267225	2420	2420	2420	2420	0
593	20240418	111700	7267225	2420	2420	2420	2420	0
594	20240418	111600	7267225	2420	2420	2420	2420	0
595	20240418	111500	7267225	2420	2420	2420	2420	0
596	20240418	111400	7267225	2420	2420	2420	2420	0
597	20240418	111300	7267225	2420	2420	2420	2420	0
598	20240418	111200	7267225	2420	2420	2420	2420	0
599	20240418	111100	7267225	2420	2420	2420	2420	0
600	20240418	111000	7267225	2420	2420	2420	2420	0
601	20240418	110900	7267225	2420	2420	2420	2420	0
602	20240418	110800	7267225	2420	2420	2420	2420	0
603	20240418	110700	7267225	2420	2420	2420	2420	0
604	20240418	110600	7267225	2420	2420	2420	2420	0
605	20240418	110500	7267225	2420	2420	2420	2420	0
606	20240418	110400	7267225	2420	2420	2420	2420	0
607	20240418	110300	7267225	2420	2420	2420	2420	0
608	20240418	110200	7267225	2420	2420	2420	2420	0
609	20240418	110100	7267225	2420	2420	2420	2420	0
610	20240418	110000	7267225	2420	2420	2420	2420	0
611	20240418	105900	7267225	2420	2420	2420	2420	0
612	20240418	105800	7267225	2420	2420	2420	2420	0
613	20240418	105700	7267225	2420	2420	2420	2420	0
614	20240418	105600	7267225	2420	2420	2420	2420	0
615	20240418	105500	7267225	2420	2420	2420	2420	0
616	20240418	105400	7267225	2420	2420	2420	2420	0
617	20240418	105300	7267225	2420	2420	2420	2420	0
618	20240418	105200	7267225	2420	2420	2420	2420	0
619	20240418	105100	7267225	2420	2420	2420	2420	0
620	20240418	105000	7267225	2420	2420	2420	2420	0
621	20240418	104900	7267225	2420	2420	2420	2420	0
622	20240418	104800	7267225	2420	2420	2420	2420	0
623	20240418	104700	7267225	2420	2420	2420	2420	0
624	20240418	104600	7267225	2420	2420	2420	2420	0
625	20240418	104500	7267225	2420	2420	2420	2420	0
626	20240418	104400	7267225	2420	2420	2420	2420	0
627	20240418	104300	7267225	2420	2420	2420	2420	0
628	20240418	104200	7267225	2420	2420	2420	2420	0
629	20240418	104100	7267225	2420	2420	2420	2420	0
630	20240418	104000	7267225	2420	2420	2420	2420	0
631	20240418	103900	7267225	2420	2420	2420	2420	0
632	20240418	103800	7267225	2420	2420	2420	2420	0
633	20240418	103700	7267225	2420	2420	2420	2420	0
634	20240418	103600	7267225	2420	2420	2420	2420	0
635	20240418	103500	7267225	2420	2420	2420	2420	0
636	20240418	103400	7267225	2420	2420	2420	2420	0
637	20240418	103300	7267225	2420	2420	2420	2420	0
638	20240418	103200	7267225	2420	2420	2420	2420	0
639	20240418	103100	7267225	2420	2420	2420	2420	0
640	20240418	103000	7267225	2420	2420	2420	2420	0
641	20240418	102900	7267225	2420	2420	2420	2420	0
642	20240418	102800	7267225	2420	2420	2420	2420	0
643	20240418	102700	7267225	2420	2420	2420	2420	0
644	20240418	102600	7267225	2420	2420	2420	2420	0
645	20240418	102500	7267225	2420	2415	2420	2415	3000
646	20240418	102400	7230	2420	2420	2420	2420	0
647	20240418	102300	7230	2420	2420	2420	2420	0
648	20240418	102200	7230	2420	2420	2420	2420	0
649	20240418	102100	7230	2420	2420	2420	2420	0
650	20240418	102000	7230	2420	2420	2420	2420	0
651	20240418	101900	7230	2420	2420	2420	2420	0
652	20240418	101800	7230	2420	2420	2420	2420	0
653	20240418	101700	7230	2420	2420	2420	2420	0
654	20240418	101600	7230	2420	2420	2420	2420	0
655	20240418	101500	7230	2420	2420	2420	2420	0
656	20240418	101400	7230	2420	2420	2420	2420	0
657	20240418	101300	7230	2420	2420	2420	2420	0
658	20240418	101200	7230	2420	2420	2420	2420	0
659	20240418	101100	7230	2420	2420	2420	2420	0
660	20240418	101000	7230	2420	2420	2420	2420	0
661	20240418	100900	7230	2420	2420	2420	2420	0
662	20240418	100800	7230	2420	2420	2420	2420	0
663	20240418	100700	7230	2420	2420	2420	2420	0
664	20240418	100600	7230	2420	2420	2420	2420	0
665	20240418	100500	7230	2420	2420	2420	2420	0
666	20240418	100400	7230	2420	2420	2420	2420	0
667	20240418	100300	7230	2420	2420	2420	2420	0
668	20240418	100200	7230	2420	2420	2420	2420	0
669	20240418	100100	7230	2420	2420	2420	2420	0
670	20240418	100000	7230	2420	2420	2420	2420	0
671	20240418	095900	7230	2420	2420	2420	2420	0
672	20240418	095800	7230	2420	2420	2420	2420	0
673	20240418	095700	7230	2420	2420	2420	2420	0
674	20240418	095600	7230	2420	2420	2420	2420	0
675	20240418	095500	7230	2420	2420	2420	2420	0
676	20240418	095400	7230	2420	2420	2420	2420	0
677	20240418	095300	7230	2420	2420	2420	2420	1
678	20240418	095200	4810	2420	2420	2420	2420	0
679	20240418	095100	4810	2420	2420	2420	2420	0
680	20240418	095000	4810	2420	2420	2420	2420	0
681	20240418	094900	4810	2420	2420	2420	2420	0
682	20240418	094800	4810	2420	2420	2420	2420	0
683	20240418	094700	4810	2420	2420	2420	2420	0
684	20240418	094600	4810	2420	2420	2420	2420	0
685	20240418	094500	4810	2420	2420	2420	2420	0
686	20240418	094400	4810	2420	2420	2420	2420	0
687	20240418	094300	4810	2420	2420	2420	2420	0
688	20240418	094200	4810	2420	2420	2420	2420	0
689	20240418	094100	4810	2420	2420	2420	2420	1
690	20240418	094000	2390	2390	2390	2390	2390	0
691	20240418	093900	2390	2390	2390	2390	2390	0
692	20240418	093800	2390	2390	2390	2390	2390	0
693	20240418	093700	2390	2390	2390	2390	2390	0
694	20240418	093600	2390	2390	2390	2390	2390	0
695	20240418	093500	2390	2390	2390	2390	2390	0
696	20240418	093400	2390	2390	2390	2390	2390	0
697	20240418	093300	2390	2390	2390	2390	2390	0
698	20240418	093200	2390	2390	2390	2390	2390	0
699	20240418	093100	2390	2390	2390	2390	2390	0
700	20240418	093000	2390	2390	2390	2390	2390	1
701	20240418	092900	0	2420	2420	2420	2420	0
702	20240418	092800	0	2420	2420	2420	2420	0
703	20240418	092700	0	2420	2420	2420	2420	0
704	20240418	092600	0	2420	2420	2420	2420	0
705	20240418	092500	0	2420	2420	2420	2420	0
706	20240418	092400	0	2420	2420	2420	2420	0
707	20240418	092300	0	2420	2420	2420	2420	0
708	20240418	092200	0	2420	2420	2420	2420	0
709	20240418	092100	0	2420	2420	2420	2420	0
710	20240418	092000	0	2420	2420	2420	2420	0
711	20240418	091900	0	2420	2420	2420	2420	0
712	20240418	091800	0	2420	2420	2420	2420	0
713	20240418	091700	0	2420	2420	2420	2420	0
714	20240418	091600	0	2420	2420	2420	2420	0
715	20240418	091500	0	2420	2420	2420	2420	0
716	20240418	091400	0	2420	2420	2420	2420	0
717	20240418	091300	0	2420	2420	2420	2420	0
718	20240418	091200	0	2420	2420	2420	2420	0
719	20240418	091100	0	2420	2420	2420	2420	0
720	20240418	091000	0	2420	2420	2420	2420	0
721	20240418	090900	0	2420	2420	2420	2420	0
722	20240418	090800	0	2420	2420	2420	2420	0
723	20240418	090700	0	2420	2420	2420	2420	0
724	20240418	090600	0	2420	2420	2420	2420	0
725	20240418	090500	0	2420	2420	2420	2420	0
726	20240418	090400	0	2420	2420	2420	2420	0
727	20240418	090300	0	2420	2420	2420	2420	0
728	20240418	090200	0	2420	2420	2420	2420	0
729	20240418	090100	0	2420	2420	2420	2420	0
730	20240418	090000	0	2420	2420	2420	2420	0