KissMeData/296520/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203800	101640	2420	2420	2420	2420	1
3	20240417	203700	101640	2420	2420	2420	2420	0
4	20240417	203600	101640	2420	2420	2420	2420	0
5	20240417	203500	101640	2420	2420	2420	2420	0
6	20240417	203400	101640	2420	2420	2420	2420	0
7	20240417	203300	101640	2420	2420	2420	2420	0
8	20240417	203200	101640	2420	2420	2420	2420	0
9	20240417	203100	101640	2420	2420	2420	2420	0
10	20240417	203000	101640	2420	2420	2420	2420	0
11	20240417	202900	101640	2420	2420	2420	2420	0
12	20240417	202800	101640	2420	2420	2420	2420	0
13	20240417	202700	101640	2420	2420	2420	2420	0
14	20240417	202600	101640	2420	2420	2420	2420	0
15	20240417	202500	101640	2420	2420	2420	2420	0
16	20240417	202400	101640	2420	2420	2420	2420	0
17	20240417	202300	101640	2420	2420	2420	2420	0
18	20240417	202200	101640	2420	2420	2420	2420	0
19	20240417	202100	101640	2420	2420	2420	2420	0
20	20240417	202000	101640	2420	2420	2420	2420	0
21	20240417	201900	101640	2420	2420	2420	2420	0
22	20240417	201800	101640	2420	2420	2420	2420	0
23	20240417	201700	101640	2420	2420	2420	2420	0
24	20240417	201600	101640	2420	2420	2420	2420	0
25	20240417	201500	101640	2420	2420	2420	2420	0
26	20240417	201400	101640	2420	2420	2420	2420	0
27	20240417	201300	101640	2420	2420	2420	2420	0
28	20240417	201200	101640	2420	2420	2420	2420	0
29	20240417	201100	101640	2420	2420	2420	2420	0
30	20240417	201000	101640	2420	2420	2420	2420	0
31	20240417	200900	101640	2420	2420	2420	2420	0
32	20240417	200800	101640	2420	2420	2420	2420	1
33	20240417	200700	101640	2420	2420	2420	2420	0
34	20240417	200600	101640	2420	2420	2420	2420	0
35	20240417	200500	101640	2420	2420	2420	2420	0
36	20240417	200400	101640	2420	2420	2420	2420	0
37	20240417	200300	101640	2420	2420	2420	2420	0
38	20240417	200200	101640	2420	2420	2420	2420	0
39	20240417	200100	101640	2420	2420	2420	2420	0
40	20240417	200000	101640	2420	2420	2420	2420	0
41	20240417	195900	101640	2420	2420	2420	2420	0
42	20240417	195800	101640	2420	2420	2420	2420	0
43	20240417	195700	101640	2420	2420	2420	2420	0
44	20240417	195600	101640	2420	2420	2420	2420	0
45	20240417	195500	101640	2420	2420	2420	2420	0
46	20240417	195400	101640	2420	2420	2420	2420	0
47	20240417	195300	101640	2420	2420	2420	2420	0
48	20240417	195200	101640	2420	2420	2420	2420	0
49	20240417	195100	101640	2420	2420	2420	2420	0
50	20240417	195000	101640	2420	2420	2420	2420	0
51	20240417	194900	101640	2420	2420	2420	2420	0
52	20240417	194800	101640	2420	2420	2420	2420	0
53	20240417	194700	101640	2420	2420	2420	2420	0
54	20240417	194600	101640	2420	2420	2420	2420	0
55	20240417	194500	101640	2420	2420	2420	2420	0
56	20240417	194400	101640	2420	2420	2420	2420	0
57	20240417	194300	101640	2420	2420	2420	2420	0
58	20240417	194200	101640	2420	2420	2420	2420	0
59	20240417	194100	101640	2420	2420	2420	2420	0
60	20240417	194000	101640	2420	2420	2420	2420	0
61	20240417	193900	101640	2420	2420	2420	2420	0
62	20240417	193800	101640	2420	2420	2420	2420	1
63	20240417	193700	101640	2420	2420	2420	2420	0
64	20240417	193600	101640	2420	2420	2420	2420	0
65	20240417	193500	101640	2420	2420	2420	2420	0
66	20240417	193400	101640	2420	2420	2420	2420	0
67	20240417	193300	101640	2420	2420	2420	2420	0
68	20240417	193200	101640	2420	2420	2420	2420	0
69	20240417	193100	101640	2420	2420	2420	2420	0
70	20240417	193000	101640	2420	2420	2420	2420	0
71	20240417	192900	101640	2420	2420	2420	2420	0
72	20240417	192800	101640	2420	2420	2420	2420	0
73	20240417	192700	101640	2420	2420	2420	2420	0
74	20240417	192600	101640	2420	2420	2420	2420	0
75	20240417	192500	101640	2420	2420	2420	2420	0
76	20240417	192400	101640	2420	2420	2420	2420	0
77	20240417	192300	101640	2420	2420	2420	2420	0
78	20240417	192200	101640	2420	2420	2420	2420	0
79	20240417	192100	101640	2420	2420	2420	2420	0
80	20240417	192000	101640	2420	2420	2420	2420	0
81	20240417	191900	101640	2420	2420	2420	2420	0
82	20240417	191800	101640	2420	2420	2420	2420	0
83	20240417	191700	101640	2420	2420	2420	2420	0
84	20240417	191600	101640	2420	2420	2420	2420	0
85	20240417	191500	101640	2420	2420	2420	2420	0
86	20240417	191400	101640	2420	2420	2420	2420	0
87	20240417	191300	101640	2420	2420	2420	2420	0
88	20240417	191200	101640	2420	2420	2420	2420	0
89	20240417	191100	101640	2420	2420	2420	2420	0
90	20240417	191000	101640	2420	2420	2420	2420	0
91	20240417	190900	101640	2420	2420	2420	2420	0
92	20240417	190800	101640	2420	2420	2420	2420	1
93	20240417	190700	101640	2420	2420	2420	2420	0
94	20240417	190600	101640	2420	2420	2420	2420	0
95	20240417	190500	101640	2420	2420	2420	2420	0
96	20240417	190400	101640	2420	2420	2420	2420	0
97	20240417	190300	101640	2420	2420	2420	2420	0
98	20240417	190200	101640	2420	2420	2420	2420	0
99	20240417	190100	101640	2420	2420	2420	2420	0
100	20240417	190000	101640	2420	2420	2420	2420	0
101	20240417	185900	101640	2420	2420	2420	2420	0
102	20240417	185800	101640	2420	2420	2420	2420	0
103	20240417	185700	101640	2420	2420	2420	2420	0
104	20240417	185600	101640	2420	2420	2420	2420	0
105	20240417	185500	101640	2420	2420	2420	2420	0
106	20240417	185400	101640	2420	2420	2420	2420	0
107	20240417	185300	101640	2420	2420	2420	2420	0
108	20240417	185200	101640	2420	2420	2420	2420	0
109	20240417	185100	101640	2420	2420	2420	2420	0
110	20240417	185000	101640	2420	2420	2420	2420	0
111	20240417	184900	101640	2420	2420	2420	2420	0
112	20240417	184800	101640	2420	2420	2420	2420	0
113	20240417	184700	101640	2420	2420	2420	2420	0
114	20240417	184600	101640	2420	2420	2420	2420	0
115	20240417	184500	101640	2420	2420	2420	2420	0
116	20240417	184400	101640	2420	2420	2420	2420	0
117	20240417	184300	101640	2420	2420	2420	2420	0
118	20240417	184200	101640	2420	2420	2420	2420	0
119	20240417	184100	101640	2420	2420	2420	2420	0
120	20240417	184000	101640	2420	2420	2420	2420	0
121	20240417	183900	101640	2420	2420	2420	2420	0
122	20240417	183800	101640	2420	2420	2420	2420	1
123	20240417	183700	101640	2420	2420	2420	2420	0
124	20240417	183600	101640	2420	2420	2420	2420	0
125	20240417	183500	101640	2420	2420	2420	2420	0
126	20240417	183400	101640	2420	2420	2420	2420	0
127	20240417	183300	101640	2420	2420	2420	2420	0
128	20240417	183200	101640	2420	2420	2420	2420	0
129	20240417	183100	101640	2420	2420	2420	2420	0
130	20240417	183000	101640	2420	2420	2420	2420	0
131	20240417	182900	101640	2420	2420	2420	2420	0
132	20240417	182800	101640	2420	2420	2420	2420	0
133	20240417	182700	101640	2420	2420	2420	2420	0
134	20240417	182600	101640	2420	2420	2420	2420	0
135	20240417	182500	101640	2420	2420	2420	2420	0
136	20240417	182400	101640	2420	2420	2420	2420	0
137	20240417	182300	101640	2420	2420	2420	2420	0
138	20240417	182200	101640	2420	2420	2420	2420	0
139	20240417	182100	101640	2420	2420	2420	2420	0
140	20240417	182000	101640	2420	2420	2420	2420	0
141	20240417	181900	101640	2420	2420	2420	2420	0
142	20240417	181800	101640	2420	2420	2420	2420	0
143	20240417	181700	101640	2420	2420	2420	2420	0
144	20240417	181600	101640	2420	2420	2420	2420	0
145	20240417	181500	101640	2420	2420	2420	2420	0
146	20240417	181400	101640	2420	2420	2420	2420	0
147	20240417	181300	101640	2420	2420	2420	2420	0
148	20240417	181200	101640	2420	2420	2420	2420	0
149	20240417	181100	101640	2420	2420	2420	2420	0
150	20240417	181000	101640	2420	2420	2420	2420	0
151	20240417	180900	101640	2420	2420	2420	2420	0
152	20240417	180800	101640	2420	2420	2420	2420	1
153	20240417	180700	101640	2420	2420	2420	2420	0
154	20240417	180600	101640	2420	2420	2420	2420	0
155	20240417	180500	101640	2420	2420	2420	2420	0
156	20240417	180400	101640	2420	2420	2420	2420	0
157	20240417	180300	101640	2420	2420	2420	2420	0
158	20240417	180200	101640	2420	2420	2420	2420	0
159	20240417	180100	101640	2420	2420	2420	2420	0
160	20240417	180000	101640	2420	2420	2420	2420	0
161	20240417	175900	101640	2420	2420	2420	2420	0
162	20240417	175800	101640	2420	2420	2420	2420	0
163	20240417	175700	101640	2420	2420	2420	2420	0
164	20240417	175600	101640	2420	2420	2420	2420	0
165	20240417	175500	101640	2420	2420	2420	2420	0
166	20240417	175400	101640	2420	2420	2420	2420	0
167	20240417	175300	101640	2420	2420	2420	2420	0
168	20240417	175200	101640	2420	2420	2420	2420	0
169	20240417	175100	101640	2420	2420	2420	2420	0
170	20240417	175000	101640	2420	2420	2420	2420	0
171	20240417	174900	101640	2420	2420	2420	2420	0
172	20240417	174800	101640	2420	2420	2420	2420	0
173	20240417	174700	101640	2420	2420	2420	2420	0
174	20240417	174600	101640	2420	2420	2420	2420	0
175	20240417	174500	101640	2420	2420	2420	2420	0
176	20240417	174400	101640	2420	2420	2420	2420	0
177	20240417	174300	101640	2420	2420	2420	2420	0
178	20240417	174200	101640	2420	2420	2420	2420	0
179	20240417	174100	101640	2420	2420	2420	2420	0
180	20240417	174000	101640	2420	2420	2420	2420	0
181	20240417	173900	101640	2420	2420	2420	2420	0
182	20240417	173800	101640	2420	2420	2420	2420	1
183	20240417	173700	101640	2420	2420	2420	2420	0
184	20240417	173600	101640	2420	2420	2420	2420	0
185	20240417	173500	101640	2420	2420	2420	2420	0
186	20240417	173400	101640	2420	2420	2420	2420	0
187	20240417	173300	101640	2420	2420	2420	2420	0
188	20240417	173200	101640	2420	2420	2420	2420	0
189	20240417	173100	101640	2420	2420	2420	2420	0
190	20240417	173000	101640	2420	2420	2420	2420	0
191	20240417	172900	101640	2420	2420	2420	2420	0
192	20240417	172800	101640	2420	2420	2420	2420	0
193	20240417	172700	101640	2420	2420	2420	2420	0
194	20240417	172600	101640	2420	2420	2420	2420	0
195	20240417	172500	101640	2420	2420	2420	2420	0
196	20240417	172400	101640	2420	2420	2420	2420	0
197	20240417	172300	101640	2420	2420	2420	2420	0
198	20240417	172200	101640	2420	2420	2420	2420	0
199	20240417	172100	101640	2420	2420	2420	2420	0
200	20240417	172000	101640	2420	2420	2420	2420	0
201	20240417	171900	101640	2420	2420	2420	2420	0
202	20240417	171800	101640	2420	2420	2420	2420	0
203	20240417	171700	101640	2420	2420	2420	2420	0
204	20240417	171600	101640	2420	2420	2420	2420	0
205	20240417	171500	101640	2420	2420	2420	2420	0
206	20240417	171400	101640	2420	2420	2420	2420	0
207	20240417	171300	101640	2420	2420	2420	2420	0
208	20240417	171200	101640	2420	2420	2420	2420	0
209	20240417	171100	101640	2420	2420	2420	2420	0
210	20240417	171000	101640	2420	2420	2420	2420	0
211	20240417	170900	101640	2420	2420	2420	2420	0
212	20240417	170800	101640	2420	2420	2420	2420	1
213	20240417	170700	101640	2420	2420	2420	2420	0
214	20240417	170600	101640	2420	2420	2420	2420	0
215	20240417	170500	101640	2420	2420	2420	2420	0
216	20240417	170400	101640	2420	2420	2420	2420	0
217	20240417	170300	101640	2420	2420	2420	2420	0
218	20240417	170200	101640	2420	2420	2420	2420	0
219	20240417	170100	101640	2420	2420	2420	2420	0
220	20240417	170000	101640	2420	2420	2420	2420	0
221	20240417	165900	101640	2420	2420	2420	2420	0
222	20240417	165800	101640	2420	2420	2420	2420	0
223	20240417	165700	101640	2420	2420	2420	2420	0
224	20240417	165600	101640	2420	2420	2420	2420	0
225	20240417	165500	101640	2420	2420	2420	2420	0
226	20240417	165400	101640	2420	2420	2420	2420	0
227	20240417	165300	101640	2420	2420	2420	2420	0
228	20240417	165200	101640	2420	2420	2420	2420	0
229	20240417	165100	101640	2420	2420	2420	2420	0
230	20240417	165000	101640	2420	2420	2420	2420	0
231	20240417	164900	101640	2420	2420	2420	2420	0
232	20240417	164800	101640	2420	2420	2420	2420	0
233	20240417	164700	101640	2420	2420	2420	2420	0
234	20240417	164600	101640	2420	2420	2420	2420	0
235	20240417	164500	101640	2420	2420	2420	2420	0
236	20240417	164400	101640	2420	2420	2420	2420	0
237	20240417	164300	101640	2420	2420	2420	2420	0
238	20240417	164200	101640	2420	2420	2420	2420	0
239	20240417	164100	101640	2420	2420	2420	2420	0
240	20240417	164000	101640	2420	2420	2420	2420	0
241	20240417	163900	101640	2420	2420	2420	2420	0
242	20240417	163800	101640	2420	2420	2420	2420	1
243	20240417	163700	101640	2420	2420	2420	2420	0
244	20240417	163600	101640	2420	2420	2420	2420	0
245	20240417	163500	101640	2420	2420	2420	2420	0
246	20240417	163400	101640	2420	2420	2420	2420	0
247	20240417	163300	101640	2420	2420	2420	2420	0
248	20240417	163200	101640	2420	2420	2420	2420	0
249	20240417	163100	101640	2420	2420	2420	2420	0
250	20240417	163000	101640	2420	2420	2420	2420	0
251	20240417	162900	101640	2420	2420	2420	2420	0
252	20240417	162800	101640	2420	2420	2420	2420	0
253	20240417	162700	101640	2420	2420	2420	2420	0
254	20240417	162600	101640	2420	2420	2420	2420	0
255	20240417	162500	101640	2420	2420	2420	2420	0
256	20240417	162400	101640	2420	2420	2420	2420	0
257	20240417	162300	101640	2420	2420	2420	2420	0
258	20240417	162200	101640	2420	2420	2420	2420	0
259	20240417	162100	101640	2420	2420	2420	2420	0
260	20240417	162000	101640	2420	2420	2420	2420	0
261	20240417	161900	101640	2420	2420	2420	2420	0
262	20240417	161800	101640	2420	2420	2420	2420	0
263	20240417	161700	101640	2420	2420	2420	2420	0
264	20240417	161600	101640	2420	2420	2420	2420	0
265	20240417	161500	101640	2420	2420	2420	2420	0
266	20240417	161400	101640	2420	2420	2420	2420	0
267	20240417	161300	101640	2420	2420	2420	2420	0
268	20240417	161200	101640	2420	2420	2420	2420	0
269	20240417	161100	101640	2420	2420	2420	2420	0
270	20240417	161000	101640	2420	2420	2420	2420	0
271	20240417	160900	101640	2420	2420	2420	2420	0
272	20240417	160800	101640	2420	2420	2420	2420	1
273	20240417	160700	101640	2420	2420	2420	2420	0
274	20240417	160600	101640	2420	2420	2420	2420	0
275	20240417	160500	101640	2420	2420	2420	2420	0
276	20240417	160400	101640	2420	2420	2420	2420	0
277	20240417	160300	101640	2420	2420	2420	2420	0
278	20240417	160200	101640	2420	2420	2420	2420	0
279	20240417	160100	101640	2420	2420	2420	2420	0
280	20240417	160000	101640	2420	2420	2420	2420	0
281	20240417	155900	101640	2420	2420	2420	2420	0
282	20240417	155800	101640	2420	2420	2420	2420	0
283	20240417	155700	101640	2420	2420	2420	2420	0
284	20240417	155600	101640	2420	2420	2420	2420	0
285	20240417	155500	101640	2420	2420	2420	2420	0
286	20240417	155400	101640	2420	2420	2420	2420	0
287	20240417	155300	101640	2420	2420	2420	2420	0
288	20240417	155200	101640	2420	2420	2420	2420	0
289	20240417	155100	101640	2420	2420	2420	2420	0
290	20240417	155000	101640	2420	2420	2420	2420	0
291	20240417	154900	101640	2420	2420	2420	2420	0
292	20240417	154800	101640	2420	2420	2420	2420	0
293	20240417	154700	101640	2420	2420	2420	2420	0
294	20240417	154600	101640	2420	2420	2420	2420	0
295	20240417	154500	101640	2420	2420	2420	2420	0
296	20240417	154400	101640	2420	2420	2420	2420	0
297	20240417	154300	101640	2420	2420	2420	2420	0
298	20240417	154200	101640	2420	2420	2420	2420	0
299	20240417	154100	101640	2420	2420	2420	2420	0
300	20240417	154000	101640	2420	2420	2420	2420	0
301	20240417	153900	101640	2420	2420	2420	2420	0
302	20240417	153800	101640	2420	2420	2420	2420	1
303	20240417	153700	101640	2420	2420	2420	2420	0
304	20240417	153600	101640	2420	2420	2420	2420	0
305	20240417	153500	101640	2420	2420	2420	2420	0
306	20240417	153400	101640	2420	2420	2420	2420	0
307	20240417	153300	101640	2420	2420	2420	2420	0
308	20240417	153200	101640	2420	2420	2420	2420	0
309	20240417	153100	101640	2420	2420	2420	2420	0
310	20240417	153000	101640	2420	2420	2420	2420	0
311	20240417	152900	101640	2420	2420	2420	2420	0
312	20240417	152800	101640	2420	2420	2420	2420	0
313	20240417	152700	101640	2420	2420	2420	2420	0
314	20240417	152600	101640	2420	2420	2420	2420	0
315	20240417	152500	101640	2420	2420	2420	2420	0
316	20240417	152400	101640	2420	2420	2420	2420	0
317	20240417	152300	101640	2420	2420	2420	2420	0
318	20240417	152200	101640	2420	2420	2420	2420	0
319	20240417	152100	101640	2420	2420	2420	2420	0
320	20240417	152000	101640	2420	2420	2420	2420	0
321	20240417	151900	101640	2420	2420	2420	2420	0
322	20240417	151800	101640	2420	2420	2420	2420	0
323	20240417	151700	101640	2420	2420	2420	2420	0
324	20240417	151600	101640	2420	2420	2420	2420	0
325	20240417	151500	101640	2420	2420	2420	2420	0
326	20240417	151400	101640	2420	2420	2420	2420	0
327	20240417	151300	101640	2420	2420	2420	2420	0
328	20240417	151200	101640	2420	2420	2420	2420	0
329	20240417	151100	101640	2420	2420	2420	2420	0
330	20240417	151000	101640	2420	2420	2420	2420	0
331	20240417	150900	101640	2420	2420	2420	2420	0
332	20240417	150800	101640	2420	2420	2420	2420	0
333	20240417	150700	101640	2420	2420	2420	2420	0
334	20240417	150600	101640	2420	2420	2420	2420	0
335	20240417	150500	101640	2420	2420	2420	2420	0
336	20240417	150400	101640	2420	2420	2420	2420	0
337	20240417	150300	101640	2420	2420	2420	2420	0
338	20240417	150200	101640	2420	2420	2420	2420	0
339	20240417	150100	101640	2420	2420	2420	2420	0
340	20240417	150000	101640	2420	2420	2420	2420	0
341	20240417	145900	101640	2420	2420	2420	2420	0
342	20240417	145800	101640	2420	2420	2420	2420	0
343	20240417	145700	101640	2420	2420	2420	2420	0
344	20240417	145600	101640	2420	2420	2420	2420	0
345	20240417	145500	101640	2420	2420	2420	2420	0
346	20240417	145400	101640	2420	2420	2420	2420	0
347	20240417	145300	101640	2420	2420	2420	2420	0
348	20240417	145200	101640	2420	2420	2420	2420	0
349	20240417	145100	101640	2420	2420	2420	2420	0
350	20240417	145000	101640	2420	2420	2420	2420	0
351	20240417	144900	101640	2420	2420	2420	2420	0
352	20240417	144800	101640	2420	2420	2420	2420	0
353	20240417	144700	101640	2420	2420	2420	2420	0
354	20240417	144600	101640	2420	2420	2420	2420	0
355	20240417	144500	101640	2420	2420	2420	2420	0
356	20240417	144400	101640	2420	2420	2420	2420	0
357	20240417	144300	101640	2420	2420	2420	2420	0
358	20240417	144200	101640	2420	2420	2420	2420	0
359	20240417	144100	101640	2420	2420	2420	2420	0
360	20240417	144000	101640	2420	2420	2420	2420	0
361	20240417	143900	101640	2420	2420	2420	2420	0
362	20240417	143800	101640	2420	2420	2420	2420	0
363	20240417	143700	101640	2420	2420	2420	2420	0
364	20240417	143600	101640	2420	2420	2420	2420	0
365	20240417	143500	101640	2420	2420	2420	2420	0
366	20240417	143400	101640	2420	2420	2420	2420	0
367	20240417	143300	101640	2420	2420	2420	2420	0
368	20240417	143200	101640	2420	2420	2420	2420	0
369	20240417	143100	101640	2420	2420	2420	2420	0
370	20240417	143000	101640	2420	2420	2420	2420	0
371	20240417	142900	101640	2420	2420	2420	2420	0
372	20240417	142800	101640	2420	2420	2420	2420	0
373	20240417	142700	101640	2420	2420	2420	2420	0
374	20240417	142600	101640	2420	2420	2420	2420	0
375	20240417	142500	101640	2420	2420	2420	2420	0
376	20240417	142400	101640	2420	2420	2420	2420	0
377	20240417	142300	101640	2420	2420	2420	2420	0
378	20240417	142200	101640	2420	2420	2420	2420	0
379	20240417	142100	101640	2420	2420	2420	2420	0
380	20240417	142000	101640	2420	2420	2420	2420	0
381	20240417	141900	101640	2420	2420	2420	2420	0
382	20240417	141800	101640	2420	2420	2420	2420	0
383	20240417	141700	101640	2420	2420	2420	2420	0
384	20240417	141600	101640	2420	2420	2420	2420	0
385	20240417	141500	101640	2420	2420	2420	2420	0
386	20240417	141400	101640	2420	2420	2420	2420	0
387	20240417	141300	101640	2420	2420	2420	2420	0
388	20240417	141200	101640	2420	2420	2420	2420	0
389	20240417	141100	101640	2420	2420	2420	2420	0
390	20240417	141000	101640	2420	2420	2420	2420	0
391	20240417	140900	101640	2420	2420	2420	2420	0
392	20240417	140800	101640	2420	2420	2420	2420	0
393	20240417	140700	101640	2420	2420	2420	2420	0
394	20240417	140600	101640	2420	2420	2420	2420	0
395	20240417	140500	101640	2420	2420	2420	2420	0
396	20240417	140400	101640	2420	2420	2420	2420	0
397	20240417	140300	101640	2420	2420	2420	2420	0
398	20240417	140200	101640	2420	2420	2420	2420	0
399	20240417	140100	101640	2420	2420	2420	2420	0
400	20240417	140000	101640	2420	2420	2420	2420	0
401	20240417	135900	101640	2420	2420	2420	2420	0
402	20240417	135800	101640	2420	2420	2420	2420	0
403	20240417	135700	101640	2420	2420	2420	2420	0
404	20240417	135600	101640	2420	2420	2420	2420	0
405	20240417	135500	101640	2420	2420	2420	2420	0
406	20240417	135400	101640	2420	2420	2420	2420	0
407	20240417	135300	101640	2420	2420	2420	2420	0
408	20240417	135200	101640	2420	2420	2420	2420	0
409	20240417	135100	101640	2420	2420	2420	2420	0
410	20240417	135000	101640	2420	2420	2420	2420	0
411	20240417	134900	101640	2420	2420	2420	2420	0
412	20240417	134800	101640	2420	2420	2420	2420	0
413	20240417	134700	101640	2420	2420	2420	2420	0
414	20240417	134600	101640	2420	2420	2420	2420	0
415	20240417	134500	101640	2420	2420	2420	2420	0
416	20240417	134400	101640	2420	2420	2420	2420	0
417	20240417	134300	101640	2420	2420	2420	2420	0
418	20240417	134200	101640	2420	2420	2420	2420	0
419	20240417	134100	101640	2420	2420	2420	2420	0
420	20240417	134000	101640	2420	2420	2420	2420	0
421	20240417	133900	101640	2420	2420	2420	2420	0
422	20240417	133800	101640	2420	2420	2420	2420	0
423	20240417	133700	101640	2420	2420	2420	2420	0
424	20240417	133600	101640	2420	2420	2420	2420	0
425	20240417	133500	101640	2420	2420	2420	2420	0
426	20240417	133400	101640	2420	2420	2420	2420	0
427	20240417	133300	101640	2420	2420	2420	2420	0
428	20240417	133200	101640	2420	2420	2420	2420	0
429	20240417	133100	101640	2420	2420	2420	2420	0
430	20240417	133000	101640	2420	2420	2420	2420	0
431	20240417	132900	101640	2420	2420	2420	2420	0
432	20240417	132800	101640	2420	2420	2420	2420	0
433	20240417	132700	101640	2420	2420	2420	2420	0
434	20240417	132600	101640	2420	2420	2420	2420	0
435	20240417	132500	101640	2420	2420	2420	2420	0
436	20240417	132400	101640	2420	2420	2420	2420	0
437	20240417	132300	101640	2420	2420	2420	2420	0
438	20240417	132200	101640	2420	2420	2420	2420	0
439	20240417	132100	101640	2420	2420	2420	2420	0
440	20240417	132000	101640	2420	2420	2420	2420	0
441	20240417	131900	101640	2420	2420	2420	2420	0
442	20240417	131800	101640	2420	2420	2420	2420	0
443	20240417	131700	101640	2420	2420	2420	2420	0
444	20240417	131600	101640	2420	2420	2420	2420	0
445	20240417	131500	101640	2420	2420	2420	2420	0
446	20240417	131400	101640	2420	2420	2420	2420	0
447	20240417	131300	101640	2420	2420	2420	2420	0
448	20240417	131200	101640	2420	2420	2420	2420	0
449	20240417	131100	101640	2420	2420	2420	2420	0
450	20240417	131000	101640	2420	2420	2420	2420	0
451	20240417	130900	101640	2420	2420	2420	2420	0
452	20240417	130800	101640	2420	2420	2420	2420	0
453	20240417	130700	101640	2420	2420	2420	2420	0
454	20240417	130600	101640	2420	2420	2420	2420	0
455	20240417	130500	101640	2420	2420	2420	2420	0
456	20240417	130400	101640	2420	2420	2420	2420	0
457	20240417	130300	101640	2420	2420	2420	2420	0
458	20240417	130200	101640	2420	2420	2420	2420	0
459	20240417	130100	101640	2420	2420	2420	2420	0
460	20240417	130000	101640	2420	2420	2420	2420	0
461	20240417	125900	101640	2420	2420	2420	2420	1
462	20240417	125800	99220	2420	2420	2420	2420	0
463	20240417	125700	99220	2420	2420	2420	2420	0
464	20240417	125600	99220	2420	2420	2420	2420	0
465	20240417	125500	99220	2420	2420	2420	2420	0
466	20240417	125400	99220	2420	2420	2420	2420	0
467	20240417	125300	99220	2420	2420	2420	2420	0
468	20240417	125200	99220	2420	2420	2420	2420	0
469	20240417	125100	99220	2420	2420	2420	2420	0
470	20240417	125000	99220	2420	2420	2420	2420	0
471	20240417	124900	99220	2420	2420	2420	2420	0
472	20240417	124800	99220	2420	2420	2420	2420	0
473	20240417	124700	99220	2420	2420	2420	2420	0
474	20240417	124600	99220	2420	2420	2420	2420	0
475	20240417	124500	99220	2420	2420	2420	2420	0
476	20240417	124400	99220	2420	2420	2420	2420	0
477	20240417	124300	99220	2420	2420	2420	2420	0
478	20240417	124200	99220	2420	2420	2420	2420	0
479	20240417	124100	99220	2420	2420	2420	2420	0
480	20240417	124000	99220	2420	2420	2420	2420	0
481	20240417	123900	99220	2420	2420	2420	2420	0
482	20240417	123800	99220	2420	2420	2420	2420	0
483	20240417	123700	99220	2420	2420	2420	2420	0
484	20240417	123600	99220	2420	2420	2420	2420	0
485	20240417	123500	99220	2420	2420	2420	2420	0
486	20240417	123400	99220	2420	2420	2420	2420	0
487	20240417	123300	99220	2420	2420	2420	2420	0
488	20240417	123200	99220	2420	2420	2420	2420	0
489	20240417	123100	99220	2420	2420	2420	2420	0
490	20240417	123000	99220	2420	2420	2420	2420	0
491	20240417	122900	99220	2420	2420	2420	2420	0
492	20240417	122800	99220	2420	2420	2420	2420	0
493	20240417	122700	99220	2420	2420	2420	2420	0
494	20240417	122600	99220	2420	2420	2420	2420	0
495	20240417	122500	99220	2420	2420	2420	2420	0
496	20240417	122400	99220	2420	2420	2420	2420	0
497	20240417	122300	99220	2420	2420	2420	2420	0
498	20240417	122200	99220	2420	2420	2420	2420	0
499	20240417	122100	99220	2420	2420	2420	2420	0
500	20240417	122000	99220	2420	2420	2420	2420	0
501	20240417	121900	99220	2420	2420	2420	2420	0
502	20240417	121800	99220	2420	2420	2420	2420	0
503	20240417	121700	99220	2420	2420	2420	2420	0
504	20240417	121600	99220	2420	2420	2420	2420	0
505	20240417	121500	99220	2420	2420	2420	2420	0
506	20240417	121400	99220	2420	2420	2420	2420	0
507	20240417	121300	99220	2420	2420	2420	2420	0
508	20240417	121200	99220	2420	2420	2420	2420	0
509	20240417	121100	99220	2420	2420	2420	2420	0
510	20240417	121000	99220	2420	2420	2420	2420	0
511	20240417	120900	99220	2420	2420	2420	2420	0
512	20240417	120800	99220	2420	2420	2420	2420	0
513	20240417	120700	99220	2420	2420	2420	2420	0
514	20240417	120600	99220	2420	2420	2420	2420	0
515	20240417	120500	99220	2420	2420	2420	2420	0
516	20240417	120400	99220	2420	2420	2420	2420	0
517	20240417	120300	99220	2420	2420	2420	2420	0
518	20240417	120200	99220	2420	2420	2420	2420	0
519	20240417	120100	99220	2420	2420	2420	2420	0
520	20240417	120000	99220	2420	2420	2420	2420	0
521	20240417	115900	99220	2420	2420	2420	2420	0
522	20240417	115800	99220	2420	2420	2420	2420	0
523	20240417	115700	99220	2420	2420	2420	2420	0
524	20240417	115600	99220	2420	2420	2420	2420	0
525	20240417	115500	99220	2420	2420	2420	2420	0
526	20240417	115400	99220	2420	2420	2420	2420	0
527	20240417	115300	99220	2420	2420	2420	2420	0
528	20240417	115200	99220	2420	2420	2420	2420	0
529	20240417	115100	99220	2420	2420	2420	2420	0
530	20240417	115000	99220	2420	2420	2420	2420	0
531	20240417	114900	99220	2420	2420	2420	2420	0
532	20240417	114800	99220	2420	2420	2420	2420	0
533	20240417	114700	99220	2420	2420	2420	2420	0
534	20240417	114600	99220	2420	2420	2420	2420	0
535	20240417	114500	99220	2420	2420	2420	2420	0
536	20240417	114400	99220	2420	2420	2420	2420	0
537	20240417	114300	99220	2420	2420	2420	2420	0
538	20240417	114200	99220	2420	2420	2420	2420	0
539	20240417	114100	99220	2420	2420	2420	2420	0
540	20240417	114000	99220	2420	2420	2420	2420	0
541	20240417	113900	99220	2420	2420	2420	2420	0
542	20240417	113800	99220	2420	2420	2420	2420	0
543	20240417	113700	99220	2420	2420	2420	2420	0
544	20240417	113600	99220	2420	2420	2420	2420	0
545	20240417	113500	99220	2420	2420	2420	2420	0
546	20240417	113400	99220	2420	2420	2420	2420	0
547	20240417	113300	99220	2420	2420	2420	2420	0
548	20240417	113200	99220	2420	2420	2420	2420	0
549	20240417	113100	99220	2420	2420	2420	2420	0
550	20240417	113000	99220	2420	2420	2420	2420	0
551	20240417	112900	99220	2420	2420	2420	2420	0
552	20240417	112800	99220	2420	2420	2420	2420	0
553	20240417	112700	99220	2420	2420	2420	2420	0
554	20240417	112600	99220	2420	2420	2420	2420	0
555	20240417	112500	99220	2420	2420	2420	2420	0
556	20240417	112400	99220	2420	2420	2420	2420	0
557	20240417	112300	99220	2420	2420	2420	2420	0
558	20240417	112200	99220	2420	2420	2420	2420	0
559	20240417	112100	99220	2420	2420	2420	2420	0
560	20240417	112000	99220	2420	2420	2420	2420	0
561	20240417	111900	99220	2420	2420	2420	2420	0
562	20240417	111800	99220	2420	2420	2420	2420	0
563	20240417	111700	99220	2420	2420	2420	2420	0
564	20240417	111600	99220	2420	2420	2420	2420	0
565	20240417	111500	99220	2420	2420	2420	2420	0
566	20240417	111400	99220	2420	2420	2420	2420	0
567	20240417	111300	99220	2420	2420	2420	2420	0
568	20240417	111200	99220	2420	2420	2420	2420	0
569	20240417	111100	99220	2420	2420	2420	2420	0
570	20240417	111000	99220	2420	2420	2420	2420	0
571	20240417	110900	99220	2420	2420	2420	2420	0
572	20240417	110800	99220	2420	2420	2420	2420	0
573	20240417	110700	99220	2420	2420	2420	2420	0
574	20240417	110600	99220	2420	2420	2420	2420	0
575	20240417	110500	99220	2420	2420	2420	2420	0
576	20240417	110400	99220	2420	2420	2420	2420	0
577	20240417	110300	99220	2420	2420	2420	2420	0
578	20240417	110200	99220	2420	2420	2420	2420	0
579	20240417	110100	99220	2420	2420	2420	2420	0
580	20240417	110000	99220	2420	2420	2420	2420	0
581	20240417	105900	99220	2420	2420	2420	2420	0
582	20240417	105800	99220	2420	2420	2420	2420	0
583	20240417	105700	99220	2420	2420	2420	2420	0
584	20240417	105600	99220	2420	2420	2420	2420	0
585	20240417	105500	99220	2420	2420	2420	2420	0
586	20240417	105400	99220	2420	2420	2420	2420	0
587	20240417	105300	99220	2420	2420	2420	2420	0
588	20240417	105200	99220	2420	2420	2420	2420	0
589	20240417	105100	99220	2420	2420	2420	2420	0
590	20240417	105000	99220	2420	2420	2420	2420	0
591	20240417	104900	99220	2420	2420	2420	2420	0
592	20240417	104800	99220	2420	2420	2420	2420	0
593	20240417	104700	99220	2420	2420	2420	2420	0
594	20240417	104600	99220	2420	2420	2420	2420	0
595	20240417	104500	99220	2420	2420	2420	2420	0
596	20240417	104400	99220	2420	2420	2420	2420	0
597	20240417	104300	99220	2420	2420	2420	2420	0
598	20240417	104200	99220	2420	2420	2420	2420	0
599	20240417	104100	99220	2420	2420	2420	2420	0
600	20240417	104000	99220	2420	2420	2420	2420	0
601	20240417	103900	99220	2420	2420	2420	2420	0
602	20240417	103800	99220	2420	2420	2420	2420	0
603	20240417	103700	99220	2420	2420	2420	2420	0
604	20240417	103600	99220	2420	2420	2420	2420	0
605	20240417	103500	99220	2420	2420	2420	2420	0
606	20240417	103400	99220	2420	2420	2420	2420	0
607	20240417	103300	99220	2420	2420	2420	2420	0
608	20240417	103200	99220	2420	2420	2420	2420	0
609	20240417	103100	99220	2420	2420	2420	2420	0
610	20240417	103000	99220	2420	2420	2420	2420	0
611	20240417	102900	99220	2420	2420	2420	2420	0
612	20240417	102800	99220	2420	2420	2420	2420	0
613	20240417	102700	99220	2420	2420	2420	2420	0
614	20240417	102600	99220	2420	2420	2420	2420	0
615	20240417	102500	99220	2420	2420	2420	2420	0
616	20240417	102400	99220	2420	2420	2420	2420	0
617	20240417	102300	99220	2420	2420	2420	2420	0
618	20240417	102200	99220	2420	2420	2420	2420	0
619	20240417	102100	99220	2420	2420	2420	2420	0
620	20240417	102000	99220	2420	2420	2420	2420	0
621	20240417	101900	99220	2420	2420	2420	2420	0
622	20240417	101800	99220	2420	2420	2420	2420	0
623	20240417	101700	99220	2420	2420	2420	2420	0
624	20240417	101600	99220	2420	2420	2420	2420	0
625	20240417	101500	99220	2420	2420	2420	2420	0
626	20240417	101400	99220	2420	2420	2420	2420	0
627	20240417	101300	99220	2420	2420	2420	2420	0
628	20240417	101200	99220	2420	2420	2420	2420	0
629	20240417	101100	99220	2420	2420	2420	2420	0
630	20240417	101000	99220	2420	2420	2420	2420	0
631	20240417	100900	99220	2420	2420	2420	2420	0
632	20240417	100800	99220	2420	2420	2420	2420	0
633	20240417	100700	99220	2420	2420	2420	2420	0
634	20240417	100600	99220	2420	2420	2420	2420	0
635	20240417	100500	99220	2420	2420	2420	2420	0
636	20240417	100400	99220	2420	2420	2420	2420	0
637	20240417	100300	99220	2420	2420	2420	2420	0
638	20240417	100200	99220	2420	2420	2420	2420	0
639	20240417	100100	99220	2420	2420	2420	2420	0
640	20240417	100000	99220	2420	2420	2420	2420	0
641	20240417	095900	99220	2420	2420	2420	2420	0
642	20240417	095800	99220	2420	2420	2420	2420	0
643	20240417	095700	99220	2420	2420	2420	2420	0
644	20240417	095600	99220	2420	2420	2420	2420	0
645	20240417	095500	99220	2420	2420	2420	2420	0
646	20240417	095400	99220	2420	2420	2420	2420	0
647	20240417	095300	99220	2420	2420	2420	2420	40
648	20240417	095200	2420	2420	2420	2420	2420	0
649	20240417	095100	2420	2420	2420	2420	2420	0
650	20240417	095000	2420	2420	2420	2420	2420	1
651	20240417	094900	0	2845	2845	2845	2845	0
652	20240417	094800	0	2845	2845	2845	2845	0
653	20240417	094700	0	2845	2845	2845	2845	0
654	20240417	094600	0	2845	2845	2845	2845	0
655	20240417	094500	0	2845	2845	2845	2845	0
656	20240417	094400	0	2845	2845	2845	2845	0
657	20240417	094300	0	2845	2845	2845	2845	0
658	20240417	094200	0	2845	2845	2845	2845	0
659	20240417	094100	0	2845	2845	2845	2845	0
660	20240417	094000	0	2845	2845	2845	2845	0
661	20240417	093900	0	2845	2845	2845	2845	0
662	20240417	093800	0	2845	2845	2845	2845	0
663	20240417	093700	0	2845	2845	2845	2845	0
664	20240417	093600	0	2845	2845	2845	2845	0
665	20240417	093500	0	2845	2845	2845	2845	0
666	20240417	093400	0	2845	2845	2845	2845	0
667	20240417	093300	0	2845	2845	2845	2845	0
668	20240417	093200	0	2845	2845	2845	2845	0
669	20240417	093100	0	2845	2845	2845	2845	0
670	20240417	093000	0	2845	2845	2845	2845	0
671	20240417	092900	0	2845	2845	2845	2845	0
672	20240417	092800	0	2845	2845	2845	2845	0
673	20240417	092700	0	2845	2845	2845	2845	0
674	20240417	092600	0	2845	2845	2845	2845	0
675	20240417	092500	0	2845	2845	2845	2845	0
676	20240417	092400	0	2845	2845	2845	2845	0
677	20240417	092300	0	2845	2845	2845	2845	0
678	20240417	092200	0	2845	2845	2845	2845	0
679	20240417	092100	0	2845	2845	2845	2845	0
680	20240417	092000	0	2845	2845	2845	2845	0
681	20240417	091900	0	2845	2845	2845	2845	0
682	20240417	091800	0	2845	2845	2845	2845	0
683	20240417	091700	0	2845	2845	2845	2845	0
684	20240417	091600	0	2845	2845	2845	2845	0
685	20240417	091500	0	2845	2845	2845	2845	0
686	20240417	091400	0	2845	2845	2845	2845	0
687	20240417	091300	0	2845	2845	2845	2845	0
688	20240417	091200	0	2845	2845	2845	2845	0
689	20240417	091100	0	2845	2845	2845	2845	0
690	20240417	091000	0	2845	2845	2845	2845	0
691	20240417	090900	0	2845	2845	2845	2845	0
692	20240417	090800	0	2845	2845	2845	2845	0
693	20240417	090700	0	2845	2845	2845	2845	0
694	20240417	090600	0	2845	2845	2845	2845	0
695	20240417	090500	0	2845	2845	2845	2845	0
696	20240417	090400	0	2845	2845	2845	2845	0
697	20240417	090300	0	2845	2845	2845	2845	0
698	20240417	090200	0	2845	2845	2845	2845	0
699	20240417	090100	0	2845	2845	2845	2845	0
700	20240417	090000	0	2845	2845	2845	2845	0