KissMeData/440820/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210200	18588630	2090	2090	2090	2090	200
3	20240415	210100	18588630	2090	2090	2090	2090	0
4	20240415	210000	18588630	2090	2090	2090	2090	0
5	20240415	205900	18588630	2090	2090	2090	2090	0
6	20240415	205800	18588630	2090	2090	2090	2090	0
7	20240415	205700	18588630	2090	2090	2090	2090	0
8	20240415	205600	18588630	2090	2090	2090	2090	0
9	20240415	205500	18588630	2090	2090	2090	2090	0
10	20240415	205400	18588630	2090	2090	2090	2090	0
11	20240415	205300	18588630	2090	2090	2090	2090	0
12	20240415	205200	18588630	2090	2090	2090	2090	0
13	20240415	205100	18588630	2090	2090	2090	2090	0
14	20240415	205000	18588630	2090	2090	2090	2090	0
15	20240415	204900	18588630	2090	2090	2090	2090	0
16	20240415	204800	18588630	2090	2090	2090	2090	0
17	20240415	204700	18588630	2090	2090	2090	2090	0
18	20240415	204600	18588630	2090	2090	2090	2090	0
19	20240415	204500	18588630	2090	2090	2090	2090	0
20	20240415	204400	18588630	2090	2090	2090	2090	0
21	20240415	204300	18588630	2090	2090	2090	2090	0
22	20240415	204200	18588630	2090	2090	2090	2090	0
23	20240415	204100	18588630	2090	2090	2090	2090	0
24	20240415	204000	18588630	2090	2090	2090	2090	0
25	20240415	203900	18588630	2090	2090	2090	2090	0
26	20240415	203800	18588630	2090	2090	2090	2090	0
27	20240415	203700	18588630	2090	2090	2090	2090	0
28	20240415	203600	18588630	2090	2090	2090	2090	0
29	20240415	203500	18588630	2090	2090	2090	2090	0
30	20240415	203400	18588630	2090	2090	2090	2090	0
31	20240415	203300	18588630	2090	2090	2090	2090	0
32	20240415	203200	18588630	2090	2090	2090	2090	200
33	20240415	203100	18588630	2090	2090	2090	2090	0
34	20240415	203000	18588630	2090	2090	2090	2090	0
35	20240415	202900	18588630	2090	2090	2090	2090	0
36	20240415	202800	18588630	2090	2090	2090	2090	0
37	20240415	202700	18588630	2090	2090	2090	2090	0
38	20240415	202600	18588630	2090	2090	2090	2090	0
39	20240415	202500	18588630	2090	2090	2090	2090	0
40	20240415	202400	18588630	2090	2090	2090	2090	0
41	20240415	202300	18588630	2090	2090	2090	2090	0
42	20240415	202200	18588630	2090	2090	2090	2090	0
43	20240415	202100	18588630	2090	2090	2090	2090	0
44	20240415	202000	18588630	2090	2090	2090	2090	0
45	20240415	201900	18588630	2090	2090	2090	2090	0
46	20240415	201800	18588630	2090	2090	2090	2090	0
47	20240415	201700	18588630	2090	2090	2090	2090	0
48	20240415	201600	18588630	2090	2090	2090	2090	0
49	20240415	201500	18588630	2090	2090	2090	2090	0
50	20240415	201400	18588630	2090	2090	2090	2090	0
51	20240415	201300	18588630	2090	2090	2090	2090	0
52	20240415	201200	18588630	2090	2090	2090	2090	0
53	20240415	201100	18588630	2090	2090	2090	2090	0
54	20240415	201000	18588630	2090	2090	2090	2090	0
55	20240415	200900	18588630	2090	2090	2090	2090	0
56	20240415	200800	18588630	2090	2090	2090	2090	0
57	20240415	200700	18588630	2090	2090	2090	2090	0
58	20240415	200600	18588630	2090	2090	2090	2090	0
59	20240415	200500	18588630	2090	2090	2090	2090	0
60	20240415	200400	18588630	2090	2090	2090	2090	0
61	20240415	200300	18588630	2090	2090	2090	2090	0
62	20240415	200200	18588630	2090	2090	2090	2090	200
63	20240415	200100	18588630	2090	2090	2090	2090	0
64	20240415	200000	18588630	2090	2090	2090	2090	0
65	20240415	195900	18588630	2090	2090	2090	2090	0
66	20240415	195800	18588630	2090	2090	2090	2090	0
67	20240415	195700	18588630	2090	2090	2090	2090	0
68	20240415	195600	18588630	2090	2090	2090	2090	0
69	20240415	195500	18588630	2090	2090	2090	2090	0
70	20240415	195400	18588630	2090	2090	2090	2090	0
71	20240415	195300	18588630	2090	2090	2090	2090	0
72	20240415	195200	18588630	2090	2090	2090	2090	0
73	20240415	195100	18588630	2090	2090	2090	2090	0
74	20240415	195000	18588630	2090	2090	2090	2090	0
75	20240415	194900	18588630	2090	2090	2090	2090	0
76	20240415	194800	18588630	2090	2090	2090	2090	0
77	20240415	194700	18588630	2090	2090	2090	2090	0
78	20240415	194600	18588630	2090	2090	2090	2090	0
79	20240415	194500	18588630	2090	2090	2090	2090	0
80	20240415	194400	18588630	2090	2090	2090	2090	0
81	20240415	194300	18588630	2090	2090	2090	2090	0
82	20240415	194200	18588630	2090	2090	2090	2090	0
83	20240415	194100	18588630	2090	2090	2090	2090	0
84	20240415	194000	18588630	2090	2090	2090	2090	0
85	20240415	193900	18588630	2090	2090	2090	2090	0
86	20240415	193800	18588630	2090	2090	2090	2090	0
87	20240415	193700	18588630	2090	2090	2090	2090	0
88	20240415	193600	18588630	2090	2090	2090	2090	0
89	20240415	193500	18588630	2090	2090	2090	2090	0
90	20240415	193400	18588630	2090	2090	2090	2090	0
91	20240415	193300	18588630	2090	2090	2090	2090	0
92	20240415	193200	18588630	2090	2090	2090	2090	200
93	20240415	193100	18588630	2090	2090	2090	2090	0
94	20240415	193000	18588630	2090	2090	2090	2090	0
95	20240415	192900	18588630	2090	2090	2090	2090	0
96	20240415	192800	18588630	2090	2090	2090	2090	0
97	20240415	192700	18588630	2090	2090	2090	2090	0
98	20240415	192600	18588630	2090	2090	2090	2090	0
99	20240415	192500	18588630	2090	2090	2090	2090	0
100	20240415	192400	18588630	2090	2090	2090	2090	0
101	20240415	192300	18588630	2090	2090	2090	2090	0
102	20240415	192200	18588630	2090	2090	2090	2090	0
103	20240415	192100	18588630	2090	2090	2090	2090	0
104	20240415	192000	18588630	2090	2090	2090	2090	0
105	20240415	191900	18588630	2090	2090	2090	2090	0
106	20240415	191800	18588630	2090	2090	2090	2090	0
107	20240415	191700	18588630	2090	2090	2090	2090	0
108	20240415	191600	18588630	2090	2090	2090	2090	0
109	20240415	191500	18588630	2090	2090	2090	2090	0
110	20240415	191400	18588630	2090	2090	2090	2090	0
111	20240415	191300	18588630	2090	2090	2090	2090	0
112	20240415	191200	18588630	2090	2090	2090	2090	0
113	20240415	191100	18588630	2090	2090	2090	2090	0
114	20240415	191000	18588630	2090	2090	2090	2090	0
115	20240415	190900	18588630	2090	2090	2090	2090	0
116	20240415	190800	18588630	2090	2090	2090	2090	0
117	20240415	190700	18588630	2090	2090	2090	2090	0
118	20240415	190600	18588630	2090	2090	2090	2090	0
119	20240415	190500	18588630	2090	2090	2090	2090	0
120	20240415	190400	18588630	2090	2090	2090	2090	0
121	20240415	190300	18588630	2090	2090	2090	2090	0
122	20240415	190200	18588630	2090	2090	2090	2090	200
123	20240415	190100	18588630	2090	2090	2090	2090	0
124	20240415	190000	18588630	2090	2090	2090	2090	0
125	20240415	185900	18588630	2090	2090	2090	2090	0
126	20240415	185800	18588630	2090	2090	2090	2090	0
127	20240415	185700	18588630	2090	2090	2090	2090	0
128	20240415	185600	18588630	2090	2090	2090	2090	0
129	20240415	185500	18588630	2090	2090	2090	2090	0
130	20240415	185400	18588630	2090	2090	2090	2090	0
131	20240415	185300	18588630	2090	2090	2090	2090	0
132	20240415	185200	18588630	2090	2090	2090	2090	0
133	20240415	185100	18588630	2090	2090	2090	2090	0
134	20240415	185000	18588630	2090	2090	2090	2090	0
135	20240415	184900	18588630	2090	2090	2090	2090	0
136	20240415	184800	18588630	2090	2090	2090	2090	0
137	20240415	184700	18588630	2090	2090	2090	2090	0
138	20240415	184600	18588630	2090	2090	2090	2090	0
139	20240415	184500	18588630	2090	2090	2090	2090	0
140	20240415	184400	18588630	2090	2090	2090	2090	0
141	20240415	184300	18588630	2090	2090	2090	2090	0
142	20240415	184200	18588630	2090	2090	2090	2090	0
143	20240415	184100	18588630	2090	2090	2090	2090	0
144	20240415	184000	18588630	2090	2090	2090	2090	0
145	20240415	183900	18588630	2090	2090	2090	2090	0
146	20240415	183800	18588630	2090	2090	2090	2090	0
147	20240415	183700	18588630	2090	2090	2090	2090	0
148	20240415	183600	18588630	2090	2090	2090	2090	0
149	20240415	183500	18588630	2090	2090	2090	2090	0
150	20240415	183400	18588630	2090	2090	2090	2090	0
151	20240415	183300	18588630	2090	2090	2090	2090	0
152	20240415	183200	18588630	2090	2090	2090	2090	200
153	20240415	183100	18588630	2090	2090	2090	2090	0
154	20240415	183000	18588630	2090	2090	2090	2090	0
155	20240415	182900	18588630	2090	2090	2090	2090	0
156	20240415	182800	18588630	2090	2090	2090	2090	0
157	20240415	182700	18588630	2090	2090	2090	2090	0
158	20240415	182600	18588630	2090	2090	2090	2090	0
159	20240415	182500	18588630	2090	2090	2090	2090	0
160	20240415	182400	18588630	2090	2090	2090	2090	0
161	20240415	182300	18588630	2090	2090	2090	2090	0
162	20240415	182200	18588630	2090	2090	2090	2090	0
163	20240415	182100	18588630	2090	2090	2090	2090	0
164	20240415	182000	18588630	2090	2090	2090	2090	0
165	20240415	181900	18588630	2090	2090	2090	2090	0
166	20240415	181800	18588630	2090	2090	2090	2090	0
167	20240415	181700	18588630	2090	2090	2090	2090	0
168	20240415	181600	18588630	2090	2090	2090	2090	0
169	20240415	181500	18588630	2090	2090	2090	2090	0
170	20240415	181400	18588630	2090	2090	2090	2090	0
171	20240415	181300	18588630	2090	2090	2090	2090	0
172	20240415	181200	18588630	2090	2090	2090	2090	0
173	20240415	181100	18588630	2090	2090	2090	2090	0
174	20240415	181000	18588630	2090	2090	2090	2090	0
175	20240415	180900	18588630	2090	2090	2090	2090	0
176	20240415	180800	18588630	2090	2090	2090	2090	0
177	20240415	180700	18588630	2090	2090	2090	2090	0
178	20240415	180600	18588630	2090	2090	2090	2090	0
179	20240415	180500	18588630	2090	2090	2090	2090	0
180	20240415	180400	18588630	2090	2090	2090	2090	0
181	20240415	180300	18588630	2090	2090	2090	2090	0
182	20240415	180200	18588630	2090	2090	2090	2090	200
183	20240415	180100	18588630	2090	2090	2090	2090	0
184	20240415	180000	18588630	2090	2090	2090	2090	0
185	20240415	175900	18588630	2090	2090	2090	2090	0
186	20240415	175800	18588630	2090	2090	2090	2090	0
187	20240415	175700	18588630	2090	2090	2090	2090	0
188	20240415	175600	18588630	2090	2090	2090	2090	0
189	20240415	175500	18588630	2090	2090	2090	2090	0
190	20240415	175400	18588630	2090	2090	2090	2090	0
191	20240415	175300	18588630	2090	2090	2090	2090	0
192	20240415	175200	18588630	2090	2090	2090	2090	0
193	20240415	175100	18588630	2090	2090	2090	2090	0
194	20240415	175000	18588630	2090	2090	2090	2090	0
195	20240415	174900	18588630	2090	2090	2090	2090	0
196	20240415	174800	18588630	2090	2090	2090	2090	0
197	20240415	174700	18588630	2090	2090	2090	2090	0
198	20240415	174600	18588630	2090	2090	2090	2090	0
199	20240415	174500	18588630	2090	2090	2090	2090	0
200	20240415	174400	18588630	2090	2090	2090	2090	0
201	20240415	174300	18588630	2090	2090	2090	2090	0
202	20240415	174200	18588630	2090	2090	2090	2090	0
203	20240415	174100	18588630	2090	2090	2090	2090	0
204	20240415	174000	18588630	2090	2090	2090	2090	0
205	20240415	173900	18588630	2090	2090	2090	2090	0
206	20240415	173800	18588630	2090	2090	2090	2090	0
207	20240415	173700	18588630	2090	2090	2090	2090	0
208	20240415	173600	18588630	2090	2090	2090	2090	0
209	20240415	173500	18588630	2090	2090	2090	2090	0
210	20240415	173400	18588630	2090	2090	2090	2090	0
211	20240415	173300	18588630	2090	2090	2090	2090	0
212	20240415	173200	18588630	2090	2090	2090	2090	200
213	20240415	173100	18588630	2090	2090	2090	2090	0
214	20240415	173000	18588630	2090	2090	2090	2090	0
215	20240415	172900	18588630	2090	2090	2090	2090	0
216	20240415	172800	18588630	2090	2090	2090	2090	0
217	20240415	172700	18588630	2090	2090	2090	2090	0
218	20240415	172600	18588630	2090	2090	2090	2090	0
219	20240415	172500	18588630	2090	2090	2090	2090	0
220	20240415	172400	18588630	2090	2090	2090	2090	0
221	20240415	172300	18588630	2090	2090	2090	2090	0
222	20240415	172200	18588630	2090	2090	2090	2090	0
223	20240415	172100	18588630	2090	2090	2090	2090	0
224	20240415	172000	18588630	2090	2090	2090	2090	0
225	20240415	171900	18588630	2090	2090	2090	2090	0
226	20240415	171800	18588630	2090	2090	2090	2090	0
227	20240415	171700	18588630	2090	2090	2090	2090	0
228	20240415	171600	18588630	2090	2090	2090	2090	0
229	20240415	171500	18588630	2090	2090	2090	2090	0
230	20240415	171400	18588630	2090	2090	2090	2090	0
231	20240415	171300	18588630	2090	2090	2090	2090	0
232	20240415	171200	18588630	2090	2090	2090	2090	0
233	20240415	171100	18588630	2090	2090	2090	2090	0
234	20240415	171000	18588630	2090	2090	2090	2090	0
235	20240415	170900	18588630	2090	2090	2090	2090	0
236	20240415	170800	18588630	2090	2090	2090	2090	0
237	20240415	170700	18588630	2090	2090	2090	2090	0
238	20240415	170600	18588630	2090	2090	2090	2090	0
239	20240415	170500	18588630	2090	2090	2090	2090	0
240	20240415	170400	18588630	2090	2090	2090	2090	0
241	20240415	170300	18588630	2090	2090	2090	2090	0
242	20240415	170200	18588630	2090	2090	2090	2090	200
243	20240415	170100	18588630	2090	2090	2090	2090	0
244	20240415	170000	18588630	2090	2090	2090	2090	0
245	20240415	165900	18588630	2090	2090	2090	2090	0
246	20240415	165800	18588630	2090	2090	2090	2090	0
247	20240415	165700	18588630	2090	2090	2090	2090	0
248	20240415	165600	18588630	2090	2090	2090	2090	0
249	20240415	165500	18588630	2090	2090	2090	2090	0
250	20240415	165400	18588630	2090	2090	2090	2090	0
251	20240415	165300	18588630	2090	2090	2090	2090	0
252	20240415	165200	18588630	2090	2090	2090	2090	0
253	20240415	165100	18588630	2090	2090	2090	2090	0
254	20240415	165000	18588630	2090	2090	2090	2090	0
255	20240415	164900	18588630	2090	2090	2090	2090	0
256	20240415	164800	18588630	2090	2090	2090	2090	0
257	20240415	164700	18588630	2090	2090	2090	2090	0
258	20240415	164600	18588630	2090	2090	2090	2090	0
259	20240415	164500	18588630	2090	2090	2090	2090	0
260	20240415	164400	18588630	2090	2090	2090	2090	0
261	20240415	164300	18588630	2090	2090	2090	2090	0
262	20240415	164200	18588630	2090	2090	2090	2090	0
263	20240415	164100	18588630	2090	2090	2090	2090	0
264	20240415	164000	18588630	2090	2090	2090	2090	0
265	20240415	163900	18588630	2090	2090	2090	2090	0
266	20240415	163800	18588630	2090	2090	2090	2090	0
267	20240415	163700	18588630	2090	2090	2090	2090	0
268	20240415	163600	18588630	2090	2090	2090	2090	0
269	20240415	163500	18588630	2090	2090	2090	2090	0
270	20240415	163400	18588630	2090	2090	2090	2090	0
271	20240415	163300	18588630	2090	2090	2090	2090	0
272	20240415	163200	18588630	2090	2090	2090	2090	200
273	20240415	163100	18588630	2090	2090	2090	2090	0
274	20240415	163000	18588630	2090	2090	2090	2090	0
275	20240415	162900	18588630	2090	2090	2090	2090	0
276	20240415	162800	18588630	2090	2090	2090	2090	0
277	20240415	162700	18588630	2090	2090	2090	2090	0
278	20240415	162600	18588630	2090	2090	2090	2090	0
279	20240415	162500	18588630	2090	2090	2090	2090	0
280	20240415	162400	18588630	2090	2090	2090	2090	0
281	20240415	162300	18588630	2090	2090	2090	2090	0
282	20240415	162200	18588630	2090	2090	2090	2090	0
283	20240415	162100	18588630	2090	2090	2090	2090	0
284	20240415	162000	18588630	2090	2090	2090	2090	0
285	20240415	161900	18588630	2090	2090	2090	2090	0
286	20240415	161800	18588630	2090	2090	2090	2090	0
287	20240415	161700	18588630	2090	2090	2090	2090	0
288	20240415	161600	18588630	2090	2090	2090	2090	0
289	20240415	161500	18588630	2090	2090	2090	2090	0
290	20240415	161400	18588630	2090	2090	2090	2090	0
291	20240415	161300	18588630	2090	2090	2090	2090	0
292	20240415	161200	18588630	2090	2090	2090	2090	0
293	20240415	161100	18588630	2090	2090	2090	2090	0
294	20240415	161000	18588630	2090	2090	2090	2090	0
295	20240415	160900	18588630	2090	2090	2090	2090	0
296	20240415	160800	18588630	2090	2090	2090	2090	0
297	20240415	160700	18588630	2090	2090	2090	2090	0
298	20240415	160600	18588630	2090	2090	2090	2090	0
299	20240415	160500	18588630	2090	2090	2090	2090	0
300	20240415	160400	18588630	2090	2090	2090	2090	0
301	20240415	160300	18588630	2090	2090	2090	2090	0
302	20240415	160200	18588630	2090	2090	2090	2090	200
303	20240415	160100	18588630	2090	2090	2090	2090	0
304	20240415	160000	18588630	2090	2090	2090	2090	0
305	20240415	155900	18588630	2090	2090	2090	2090	0
306	20240415	155800	18588630	2090	2090	2090	2090	0
307	20240415	155700	18588630	2090	2090	2090	2090	0
308	20240415	155600	18588630	2090	2090	2090	2090	0
309	20240415	155500	18588630	2090	2090	2090	2090	0
310	20240415	155400	18588630	2090	2090	2090	2090	0
311	20240415	155300	18588630	2090	2090	2090	2090	0
312	20240415	155200	18588630	2090	2090	2090	2090	0
313	20240415	155100	18588630	2090	2090	2090	2090	0
314	20240415	155000	18588630	2090	2090	2090	2090	0
315	20240415	154900	18588630	2090	2090	2090	2090	0
316	20240415	154800	18588630	2090	2090	2090	2090	0
317	20240415	154700	18588630	2090	2090	2090	2090	0
318	20240415	154600	18588630	2090	2090	2090	2090	0
319	20240415	154500	18588630	2090	2090	2090	2090	0
320	20240415	154400	18588630	2090	2090	2090	2090	0
321	20240415	154300	18588630	2090	2090	2090	2090	0
322	20240415	154200	18588630	2090	2090	2090	2090	0
323	20240415	154100	18588630	2090	2090	2090	2090	0
324	20240415	154000	18588630	2090	2090	2090	2090	0
325	20240415	153900	18588630	2090	2090	2090	2090	0
326	20240415	153800	18588630	2090	2090	2090	2090	0
327	20240415	153700	18588630	2090	2090	2090	2090	0
328	20240415	153600	18588630	2090	2090	2090	2090	0
329	20240415	153500	18588630	2090	2090	2090	2090	0
330	20240415	153400	18588630	2090	2090	2090	2090	0
331	20240415	153300	18588630	2090	2090	2090	2090	0
332	20240415	153200	18588630	2090	2090	2090	2090	200
333	20240415	153100	18588630	2090	2090	2090	2090	0
334	20240415	153000	18588630	2090	2090	2090	2090	0
335	20240415	152900	18588630	2090	2090	2090	2090	0
336	20240415	152800	18588630	2090	2090	2090	2090	0
337	20240415	152700	18588630	2090	2090	2090	2090	0
338	20240415	152600	18588630	2090	2090	2090	2090	0
339	20240415	152500	18588630	2090	2090	2090	2090	0
340	20240415	152400	18588630	2090	2090	2090	2090	0
341	20240415	152300	18588630	2090	2090	2090	2090	0
342	20240415	152200	18588630	2090	2090	2090	2090	0
343	20240415	152100	18588630	2090	2090	2090	2090	0
344	20240415	152000	18588630	2090	2090	2090	2090	0
345	20240415	151900	18588630	2090	2090	2090	2090	200
346	20240415	151800	18170630	2090	2090	2090	2090	0
347	20240415	151700	18170630	2090	2090	2090	2090	0
348	20240415	151600	18170630	2090	2090	2090	2090	0
349	20240415	151500	18170630	2090	2090	2090	2090	0
350	20240415	151400	18170630	2090	2090	2090	2090	0
351	20240415	151300	18170630	2090	2090	2090	2090	0
352	20240415	151200	18170630	2090	2090	2090	2090	0
353	20240415	151100	18170630	2090	2090	2090	2090	0
354	20240415	151000	18170630	2090	2090	2090	2090	500
355	20240415	150900	17125630	2090	2090	2090	2090	0
356	20240415	150800	17125630	2090	2090	2090	2090	0
357	20240415	150700	17125630	2090	2090	2090	2090	0
358	20240415	150600	17125630	2090	2090	2090	2090	0
359	20240415	150500	17125630	2090	2090	2090	2090	0
360	20240415	150400	17125630	2090	2090	2090	2090	0
361	20240415	150300	17125630	2090	2090	2090	2090	0
362	20240415	150200	17125630	2090	2090	2090	2090	0
363	20240415	150100	17125630	2090	2090	2090	2090	0
364	20240415	150000	17125630	2090	2090	2090	2090	0
365	20240415	145900	17125630	2090	2090	2090	2090	0
366	20240415	145800	17125630	2090	2090	2090	2090	0
367	20240415	145700	17125630	2090	2090	2090	2090	0
368	20240415	145600	17125630	2090	2090	2090	2090	0
369	20240415	145500	17125630	2090	2090	2090	2090	0
370	20240415	145400	17125630	2090	2090	2090	2090	0
371	20240415	145300	17125630	2090	2090	2090	2090	0
372	20240415	145200	17125630	2090	2090	2090	2090	0
373	20240415	145100	17125630	2090	2090	2090	2090	0
374	20240415	145000	17125630	2090	2090	2090	2090	0
375	20240415	144900	17125630	2090	2090	2090	2090	0
376	20240415	144800	17125630	2090	2090	2090	2090	0
377	20240415	144700	17125630	2090	2090	2090	2090	0
378	20240415	144600	17125630	2090	2090	2090	2090	0
379	20240415	144500	17125630	2090	2090	2090	2090	0
380	20240415	144400	17125630	2090	2090	2090	2090	0
381	20240415	144300	17125630	2090	2090	2090	2090	0
382	20240415	144200	17125630	2090	2090	2090	2090	0
383	20240415	144100	17125630	2090	2090	2090	2090	0
384	20240415	144000	17125630	2090	2090	2090	2090	0
385	20240415	143900	17125630	2090	2090	2090	2090	0
386	20240415	143800	17125630	2090	2090	2090	2090	0
387	20240415	143700	17125630	2090	2090	2090	2090	0
388	20240415	143600	17125630	2090	2090	2090	2090	0
389	20240415	143500	17125630	2090	2090	2090	2090	0
390	20240415	143400	17125630	2090	2090	2090	2090	0
391	20240415	143300	17125630	2090	2090	2090	2090	0
392	20240415	143200	17125630	2090	2090	2090	2090	0
393	20240415	143100	17125630	2090	2090	2090	2090	0
394	20240415	143000	17125630	2090	2090	2090	2090	0
395	20240415	142900	17125630	2090	2090	2090	2090	0
396	20240415	142800	17125630	2090	2090	2090	2090	0
397	20240415	142700	17125630	2090	2090	2090	2090	0
398	20240415	142600	17125630	2090	2090	2090	2090	0
399	20240415	142500	17125630	2090	2090	2090	2090	0
400	20240415	142400	17125630	2090	2090	2090	2090	0
401	20240415	142300	17125630	2090	2090	2090	2090	0
402	20240415	142200	17125630	2090	2090	2090	2090	0
403	20240415	142100	17125630	2090	2090	2090	2090	0
404	20240415	142000	17125630	2090	2090	2090	2090	0
405	20240415	141900	17125630	2090	2090	2090	2090	0
406	20240415	141800	17125630	2090	2090	2090	2090	0
407	20240415	141700	17125630	2090	2090	2090	2090	0
408	20240415	141600	17125630	2090	2090	2090	2090	0
409	20240415	141500	17125630	2090	2090	2090	2090	0
410	20240415	141400	17125630	2090	2090	2090	2090	0
411	20240415	141300	17125630	2090	2090	2090	2090	0
412	20240415	141200	17125630	2090	2090	2090	2090	0
413	20240415	141100	17125630	2090	2090	2090	2090	0
414	20240415	141000	17125630	2090	2090	2090	2090	0
415	20240415	140900	17125630	2090	2090	2090	2090	0
416	20240415	140800	17125630	2090	2090	2090	2090	0
417	20240415	140700	17125630	2090	2090	2090	2090	0
418	20240415	140600	17125630	2090	2090	2090	2090	0
419	20240415	140500	17125630	2090	2090	2090	2090	0
420	20240415	140400	17125630	2090	2090	2090	2090	0
421	20240415	140300	17125630	2090	2090	2090	2090	0
422	20240415	140200	17125630	2090	2090	2090	2090	0
423	20240415	140100	17125630	2090	2090	2090	2090	0
424	20240415	140000	17125630	2090	2090	2090	2090	0
425	20240415	135900	17125630	2090	2090	2090	2090	0
426	20240415	135800	17125630	2090	2090	2090	2090	0
427	20240415	135700	17125630	2090	2090	2090	2090	0
428	20240415	135600	17125630	2090	2090	2090	2090	0
429	20240415	135500	17125630	2090	2090	2090	2090	0
430	20240415	135400	17125630	2090	2090	2090	2090	0
431	20240415	135300	17125630	2090	2090	2090	2090	0
432	20240415	135200	17125630	2090	2090	2090	2090	0
433	20240415	135100	17125630	2090	2090	2090	2090	0
434	20240415	135000	17125630	2090	2090	2090	2090	0
435	20240415	134900	17125630	2090	2090	2090	2090	0
436	20240415	134800	17125630	2090	2090	2090	2090	0
437	20240415	134700	17125630	2090	2090	2090	2090	0
438	20240415	134600	17125630	2090	2090	2090	2090	0
439	20240415	134500	17125630	2090	2090	2090	2090	0
440	20240415	134400	17125630	2090	2090	2090	2090	0
441	20240415	134300	17125630	2090	2090	2090	2090	0
442	20240415	134200	17125630	2090	2090	2090	2090	0
443	20240415	134100	17125630	2090	2090	2090	2090	0
444	20240415	134000	17125630	2090	2090	2090	2090	0
445	20240415	133900	17125630	2090	2090	2090	2090	0
446	20240415	133800	17125630	2090	2090	2090	2090	0
447	20240415	133700	17125630	2090	2090	2090	2090	0
448	20240415	133600	17125630	2090	2090	2090	2090	0
449	20240415	133500	17125630	2090	2090	2090	2090	0
450	20240415	133400	17125630	2090	2090	2090	2090	0
451	20240415	133300	17125630	2090	2090	2090	2090	0
452	20240415	133200	17125630	2090	2090	2090	2090	0
453	20240415	133100	17125630	2090	2090	2090	2090	0
454	20240415	133000	17125630	2090	2090	2090	2090	0
455	20240415	132900	17125630	2090	2090	2090	2090	0
456	20240415	132800	17125630	2090	2090	2090	2090	0
457	20240415	132700	17125630	2090	2090	2090	2090	0
458	20240415	132600	17125630	2090	2090	2090	2090	0
459	20240415	132500	17125630	2090	2090	2090	2090	0
460	20240415	132400	17125630	2090	2090	2090	2090	0
461	20240415	132300	17125630	2090	2090	2090	2090	0
462	20240415	132200	17125630	2090	2090	2090	2090	0
463	20240415	132100	17125630	2090	2090	2090	2090	0
464	20240415	132000	17125630	2090	2090	2090	2090	0
465	20240415	131900	17125630	2090	2090	2090	2090	0
466	20240415	131800	17125630	2090	2090	2090	2090	0
467	20240415	131700	17125630	2090	2090	2090	2090	0
468	20240415	131600	17125630	2090	2090	2090	2090	0
469	20240415	131500	17125630	2090	2090	2090	2090	0
470	20240415	131400	17125630	2090	2090	2090	2090	0
471	20240415	131300	17125630	2090	2090	2090	2090	0
472	20240415	131200	17125630	2090	2090	2090	2090	0
473	20240415	131100	17125630	2090	2090	2090	2090	20
474	20240415	131000	17083830	2095	2095	2095	2095	0
475	20240415	130900	17083830	2095	2095	2095	2095	0
476	20240415	130800	17083830	2095	2095	2095	2095	0
477	20240415	130700	17083830	2095	2095	2095	2095	0
478	20240415	130600	17083830	2095	2095	2095	2095	0
479	20240415	130500	17083830	2095	2095	2095	2095	0
480	20240415	130400	17083830	2095	2095	2095	2095	0
481	20240415	130300	17083830	2095	2095	2095	2095	0
482	20240415	130200	17083830	2095	2095	2095	2095	0
483	20240415	130100	17083830	2095	2095	2095	2095	0
484	20240415	130000	17083830	2095	2095	2095	2095	0
485	20240415	125900	17083830	2095	2095	2095	2095	0
486	20240415	125800	17083830	2095	2095	2095	2095	0
487	20240415	125700	17083830	2095	2095	2095	2095	0
488	20240415	125600	17083830	2095	2095	2095	2095	0
489	20240415	125500	17083830	2095	2095	2095	2095	0
490	20240415	125400	17083830	2095	2095	2095	2095	0
491	20240415	125300	17083830	2095	2095	2095	2095	0
492	20240415	125200	17083830	2095	2095	2095	2095	0
493	20240415	125100	17083830	2095	2095	2095	2095	0
494	20240415	125000	17083830	2095	2095	2095	2095	0
495	20240415	124900	17083830	2095	2095	2095	2095	0
496	20240415	124800	17083830	2095	2095	2095	2095	0
497	20240415	124700	17083830	2095	2095	2095	2095	0
498	20240415	124600	17083830	2095	2095	2095	2095	0
499	20240415	124500	17083830	2095	2095	2095	2095	0
500	20240415	124400	17083830	2095	2095	2095	2095	0
501	20240415	124300	17083830	2095	2095	2095	2095	24
502	20240415	124200	17033550	2090	2090	2090	2090	0
503	20240415	124100	17033550	2090	2090	2090	2090	0
504	20240415	124000	17033550	2090	2090	2090	2090	0
505	20240415	123900	17033550	2090	2090	2090	2090	0
506	20240415	123800	17033550	2090	2090	2090	2090	0
507	20240415	123700	17033550	2090	2090	2090	2090	0
508	20240415	123600	17033550	2090	2090	2090	2090	0
509	20240415	123500	17033550	2090	2090	2090	2090	0
510	20240415	123400	17033550	2090	2090	2090	2090	0
511	20240415	123300	17033550	2090	2090	2090	2090	0
512	20240415	123200	17033550	2090	2090	2090	2090	0
513	20240415	123100	17033550	2090	2090	2090	2090	0
514	20240415	123000	17033550	2090	2090	2090	2090	0
515	20240415	122900	17033550	2090	2090	2090	2090	0
516	20240415	122800	17033550	2090	2090	2090	2090	0
517	20240415	122700	17033550	2090	2090	2090	2090	0
518	20240415	122600	17033550	2090	2090	2090	2090	0
519	20240415	122500	17033550	2090	2090	2090	2090	0
520	20240415	122400	17033550	2090	2090	2090	2090	0
521	20240415	122300	17033550	2090	2090	2090	2090	0
522	20240415	122200	17033550	2090	2090	2090	2090	0
523	20240415	122100	17033550	2090	2090	2090	2090	0
524	20240415	122000	17033550	2090	2090	2090	2090	0
525	20240415	121900	17033550	2090	2090	2090	2090	0
526	20240415	121800	17033550	2090	2090	2090	2090	0
527	20240415	121700	17033550	2090	2090	2090	2090	0
528	20240415	121600	17033550	2090	2090	2090	2090	0
529	20240415	121500	17033550	2090	2090	2090	2090	0
530	20240415	121400	17033550	2090	2090	2090	2090	0
531	20240415	121300	17033550	2090	2090	2090	2090	0
532	20240415	121200	17033550	2090	2090	2090	2090	0
533	20240415	121100	17033550	2090	2090	2090	2090	0
534	20240415	121000	17033550	2090	2090	2090	2090	0
535	20240415	120900	17033550	2090	2090	2090	2090	0
536	20240415	120800	17033550	2090	2090	2090	2090	0
537	20240415	120700	17033550	2090	2090	2090	2090	0
538	20240415	120600	17033550	2090	2090	2090	2090	0
539	20240415	120500	17033550	2090	2090	2090	2090	0
540	20240415	120400	17033550	2090	2090	2090	2090	0
541	20240415	120300	17033550	2090	2090	2090	2090	0
542	20240415	120200	17033550	2090	2090	2090	2090	0
543	20240415	120100	17033550	2090	2090	2090	2090	0
544	20240415	120000	17033550	2090	2090	2090	2090	0
545	20240415	115900	17033550	2090	2090	2090	2090	0
546	20240415	115800	17033550	2090	2090	2090	2090	0
547	20240415	115700	17033550	2090	2090	2090	2090	0
548	20240415	115600	17033550	2090	2090	2090	2090	0
549	20240415	115500	17033550	2090	2090	2090	2090	0
550	20240415	115400	17033550	2090	2090	2090	2090	0
551	20240415	115300	17033550	2090	2090	2090	2090	0
552	20240415	115200	17033550	2090	2090	2090	2090	0
553	20240415	115100	17033550	2090	2090	2090	2090	0
554	20240415	115000	17033550	2090	2090	2090	2090	0
555	20240415	114900	17033550	2090	2090	2090	2090	0
556	20240415	114800	17033550	2090	2090	2090	2090	0
557	20240415	114700	17033550	2090	2090	2090	2090	0
558	20240415	114600	17033550	2090	2090	2090	2090	0
559	20240415	114500	17033550	2090	2090	2090	2090	0
560	20240415	114400	17033550	2090	2090	2090	2090	0
561	20240415	114300	17033550	2090	2090	2090	2090	0
562	20240415	114200	17033550	2090	2090	2090	2090	0
563	20240415	114100	17033550	2090	2090	2090	2090	0
564	20240415	114000	17033550	2090	2090	2090	2090	0
565	20240415	113900	17033550	2090	2090	2090	2090	0
566	20240415	113800	17033550	2090	2090	2090	2090	0
567	20240415	113700	17033550	2090	2090	2090	2090	0
568	20240415	113600	17033550	2090	2090	2090	2090	0
569	20240415	113500	17033550	2090	2090	2090	2090	0
570	20240415	113400	17033550	2090	2090	2090	2090	0
571	20240415	113300	17033550	2090	2090	2090	2090	0
572	20240415	113200	17033550	2090	2090	2090	2090	0
573	20240415	113100	17033550	2090	2090	2090	2090	0
574	20240415	113000	17033550	2090	2090	2090	2090	0
575	20240415	112900	17033550	2090	2090	2090	2090	0
576	20240415	112800	17033550	2090	2090	2090	2090	0
577	20240415	112700	17033550	2090	2090	2090	2090	0
578	20240415	112600	17033550	2090	2090	2090	2090	0
579	20240415	112500	17033550	2090	2090	2090	2090	0
580	20240415	112400	17033550	2090	2090	2090	2090	0
581	20240415	112300	17033550	2090	2090	2090	2090	0
582	20240415	112200	17033550	2090	2090	2090	2090	0
583	20240415	112100	17033550	2090	2090	2090	2090	0
584	20240415	112000	17033550	2090	2090	2090	2090	0
585	20240415	111900	17033550	2090	2090	2090	2090	0
586	20240415	111800	17033550	2090	2090	2090	2090	0
587	20240415	111700	17033550	2090	2090	2090	2090	0
588	20240415	111600	17033550	2090	2090	2090	2090	0
589	20240415	111500	17033550	2090	2090	2090	2090	0
590	20240415	111400	17033550	2090	2090	2090	2090	0
591	20240415	111300	17033550	2090	2090	2090	2090	0
592	20240415	111200	17033550	2090	2090	2090	2090	0
593	20240415	111100	17033550	2090	2090	2090	2090	0
594	20240415	111000	17033550	2090	2090	2090	2090	0
595	20240415	110900	17033550	2090	2090	2090	2090	0
596	20240415	110800	17033550	2090	2090	2090	2090	0
597	20240415	110700	17033550	2090	2090	2090	2090	0
598	20240415	110600	17033550	2090	2090	2090	2090	0
599	20240415	110500	17033550	2090	2090	2090	2090	0
600	20240415	110400	17033550	2090	2090	2090	2090	0
601	20240415	110300	17033550	2090	2090	2090	2090	0
602	20240415	110200	17033550	2090	2090	2090	2090	0
603	20240415	110100	17033550	2090	2090	2090	2090	0
604	20240415	110000	17033550	2090	2090	2090	2090	0
605	20240415	105900	17033550	2090	2090	2090	2090	0
606	20240415	105800	17033550	2090	2090	2090	2090	0
607	20240415	105700	17033550	2090	2090	2090	2090	0
608	20240415	105600	17033550	2090	2090	2090	2090	0
609	20240415	105500	17033550	2090	2090	2090	2090	0
610	20240415	105400	17033550	2090	2090	2090	2090	0
611	20240415	105300	17033550	2090	2090	2090	2090	0
612	20240415	105200	17033550	2090	2090	2090	2090	0
613	20240415	105100	17033550	2090	2090	2090	2090	0
614	20240415	105000	17033550	2090	2090	2090	2090	500
615	20240415	104900	15988550	2095	2095	2095	2095	0
616	20240415	104800	15988550	2095	2095	2095	2095	0
617	20240415	104700	15988550	2095	2095	2095	2095	0
618	20240415	104600	15988550	2095	2095	2095	2095	0
619	20240415	104500	15988550	2095	2095	2095	2095	0
620	20240415	104400	15988550	2095	2095	2095	2095	0
621	20240415	104300	15988550	2095	2095	2095	2095	0
622	20240415	104200	15988550	2095	2095	2095	2095	0
623	20240415	104100	15988550	2095	2095	2095	2095	0
624	20240415	104000	15988550	2095	2095	2095	2095	0
625	20240415	103900	15988550	2095	2095	2095	2095	0
626	20240415	103800	15988550	2095	2095	2095	2095	0
627	20240415	103700	15988550	2095	2095	2095	2095	0
628	20240415	103600	15988550	2095	2095	2095	2095	0
629	20240415	103500	15988550	2095	2095	2095	2095	0
630	20240415	103400	15988550	2095	2095	2095	2095	0
631	20240415	103300	15988550	2095	2095	2095	2095	0
632	20240415	103200	15988550	2095	2095	2095	2095	0
633	20240415	103100	15988550	2095	2095	2095	2095	0
634	20240415	103000	15988550	2095	2095	2095	2095	0
635	20240415	102900	15988550	2095	2095	2095	2095	0
636	20240415	102800	15988550	2095	2095	2095	2095	0
637	20240415	102700	15988550	2095	2095	2095	2095	0
638	20240415	102600	15988550	2095	2095	2095	2095	0
639	20240415	102500	15988550	2095	2095	2095	2095	0
640	20240415	102400	15988550	2095	2095	2095	2095	0
641	20240415	102300	15988550	2095	2095	2095	2095	0
642	20240415	102200	15988550	2095	2095	2095	2095	0
643	20240415	102100	15988550	2095	2095	2095	2095	0
644	20240415	102000	15988550	2095	2095	2095	2095	0
645	20240415	101900	15988550	2095	2095	2095	2095	0
646	20240415	101800	15988550	2095	2095	2095	2095	10
647	20240415	101700	15967600	2090	2090	2090	2090	0
648	20240415	101600	15967600	2090	2090	2090	2090	0
649	20240415	101500	15967600	2090	2090	2090	2090	0
650	20240415	101400	15967600	2090	2090	2090	2090	0
651	20240415	101300	15967600	2090	2090	2090	2090	0
652	20240415	101200	15967600	2090	2090	2090	2090	0
653	20240415	101100	15967600	2090	2090	2090	2090	0
654	20240415	101000	15967600	2090	2090	2090	2090	0
655	20240415	100900	15967600	2090	2090	2090	2090	0
656	20240415	100800	15967600	2090	2090	2090	2090	0
657	20240415	100700	15967600	2090	2090	2090	2090	0
658	20240415	100600	15967600	2090	2090	2090	2090	0
659	20240415	100500	15967600	2090	2090	2090	2090	0
660	20240415	100400	15967600	2090	2090	2090	2090	0
661	20240415	100300	15967600	2090	2090	2090	2090	0
662	20240415	100200	15967600	2090	2090	2090	2090	0
663	20240415	100100	15967600	2090	2090	2090	2090	0
664	20240415	100000	15967600	2090	2090	2090	2090	0
665	20240415	095900	15967600	2090	2090	2090	2090	0
666	20240415	095800	15967600	2090	2090	2090	2090	0
667	20240415	095700	15967600	2090	2090	2090	2090	0
668	20240415	095600	15967600	2090	2090	2090	2090	0
669	20240415	095500	15967600	2090	2090	2090	2090	0
670	20240415	095400	15967600	2090	2090	2090	2090	0
671	20240415	095300	15967600	2090	2090	2090	2090	0
672	20240415	095200	15967600	2090	2090	2090	2090	0
673	20240415	095100	15967600	2090	2090	2090	2090	0
674	20240415	095000	15967600	2090	2090	2090	2090	0
675	20240415	094900	15967600	2090	2090	2090	2090	0
676	20240415	094800	15967600	2090	2090	2090	2090	0
677	20240415	094700	15967600	2090	2090	2090	2090	0
678	20240415	094600	15967600	2090	2090	2090	2090	0
679	20240415	094500	15967600	2090	2090	2090	2090	0
680	20240415	094400	15967600	2090	2090	2090	2090	0
681	20240415	094300	15967600	2090	2090	2090	2090	0
682	20240415	094200	15967600	2090	2090	2090	2090	0
683	20240415	094100	15967600	2090	2090	2090	2090	0
684	20240415	094000	15967600	2090	2090	2090	2090	0
685	20240415	093900	15967600	2090	2090	2090	2090	0
686	20240415	093800	15967600	2090	2090	2090	2090	0
687	20240415	093700	15967600	2090	2090	2090	2090	0
688	20240415	093600	15967600	2090	2090	2090	2090	0
689	20240415	093500	15967600	2090	2090	2090	2090	0
690	20240415	093400	15967600	2090	2090	2090	2090	0
691	20240415	093300	15967600	2090	2090	2090	2090	0
692	20240415	093200	15967600	2090	2090	2090	2090	0
693	20240415	093100	15967600	2090	2090	2090	2090	0
694	20240415	093000	15967600	2090	2090	2090	2090	0
695	20240415	092900	15967600	2090	2090	2090	2090	0
696	20240415	092800	15967600	2090	2090	2090	2090	0
697	20240415	092700	15967600	2090	2090	2090	2090	0
698	20240415	092600	15967600	2090	2090	2090	2090	0
699	20240415	092500	15967600	2090	2090	2090	2090	0
700	20240415	092400	15967600	2090	2090	2090	2090	0
701	20240415	092300	15967600	2090	2090	2090	2090	7619
702	20240415	092200	43890	2090	2090	2090	2090	0
703	20240415	092100	43890	2090	2090	2090	2090	0
704	20240415	092000	43890	2090	2090	2090	2090	0
705	20240415	091900	43890	2090	2090	2090	2090	0
706	20240415	091800	43890	2090	2090	2090	2090	0
707	20240415	091700	43890	2090	2090	2090	2090	5
708	20240415	091600	33440	2090	2090	2090	2090	0
709	20240415	091500	33440	2090	2090	2090	2090	0
710	20240415	091400	33440	2090	2090	2090	2090	0
711	20240415	091300	33440	2090	2090	2090	2090	0
712	20240415	091200	33440	2090	2090	2090	2090	0
713	20240415	091100	33440	2090	2090	2090	2090	0
714	20240415	091000	33440	2090	2090	2090	2090	0
715	20240415	090900	33440	2090	2090	2090	2090	0
716	20240415	090800	33440	2090	2090	2090	2090	0
717	20240415	090700	33440	2090	2090	2090	2090	0
718	20240415	090600	33440	2090	2090	2090	2090	0
719	20240415	090500	33440	2090	2090	2090	2090	0
720	20240415	090400	33440	2090	2090	2090	2090	0
721	20240415	090300	33440	2090	2090	2090	2090	0
722	20240415	090200	33440	2090	2090	2090	2090	0
723	20240415	090100	33440	2090	2090	2090	2090	0
724	20240415	090000	33440	2090	2090	2090	2090	16