KissMeData/245450/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202700	16599	1599	1500	1599	1500	10
3	20240416	202600	16599	1599	1599	1599	1599	0
4	20240416	202500	16599	1599	1599	1599	1599	0
5	20240416	202400	16599	1599	1599	1599	1599	0
6	20240416	202300	16599	1599	1599	1599	1599	0
7	20240416	202200	16599	1599	1599	1599	1599	0
8	20240416	202100	16599	1599	1599	1599	1599	0
9	20240416	202000	16599	1599	1599	1599	1599	0
10	20240416	201900	16599	1599	1599	1599	1599	0
11	20240416	201800	16599	1599	1599	1599	1599	0
12	20240416	201700	16599	1599	1599	1599	1599	0
13	20240416	201600	16599	1599	1599	1599	1599	0
14	20240416	201500	16599	1599	1599	1599	1599	0
15	20240416	201400	16599	1599	1599	1599	1599	0
16	20240416	201300	16599	1599	1599	1599	1599	0
17	20240416	201200	16599	1599	1599	1599	1599	0
18	20240416	201100	16599	1599	1599	1599	1599	0
19	20240416	201000	16599	1599	1599	1599	1599	0
20	20240416	200900	16599	1599	1599	1599	1599	0
21	20240416	200800	16599	1599	1599	1599	1599	0
22	20240416	200700	16599	1599	1599	1599	1599	0
23	20240416	200600	16599	1599	1599	1599	1599	0
24	20240416	200500	16599	1599	1599	1599	1599	0
25	20240416	200400	16599	1599	1599	1599	1599	0
26	20240416	200300	16599	1599	1599	1599	1599	0
27	20240416	200200	16599	1599	1599	1599	1599	0
28	20240416	200100	16599	1599	1599	1599	1599	0
29	20240416	200000	16599	1599	1599	1599	1599	0
30	20240416	195900	16599	1599	1599	1599	1599	0
31	20240416	195800	16599	1599	1599	1599	1599	0
32	20240416	195700	16599	1599	1500	1599	1500	10
33	20240416	195600	16599	1599	1599	1599	1599	0
34	20240416	195500	16599	1599	1599	1599	1599	0
35	20240416	195400	16599	1599	1599	1599	1599	0
36	20240416	195300	16599	1599	1599	1599	1599	0
37	20240416	195200	16599	1599	1599	1599	1599	0
38	20240416	195100	16599	1599	1599	1599	1599	0
39	20240416	195000	16599	1599	1599	1599	1599	0
40	20240416	194900	16599	1599	1599	1599	1599	0
41	20240416	194800	16599	1599	1599	1599	1599	0
42	20240416	194700	16599	1599	1599	1599	1599	0
43	20240416	194600	16599	1599	1599	1599	1599	0
44	20240416	194500	16599	1599	1599	1599	1599	0
45	20240416	194400	16599	1599	1599	1599	1599	0
46	20240416	194300	16599	1599	1599	1599	1599	0
47	20240416	194200	16599	1599	1599	1599	1599	0
48	20240416	194100	16599	1599	1599	1599	1599	0
49	20240416	194000	16599	1599	1599	1599	1599	0
50	20240416	193900	16599	1599	1599	1599	1599	0
51	20240416	193800	16599	1599	1599	1599	1599	0
52	20240416	193700	16599	1599	1599	1599	1599	0
53	20240416	193600	16599	1599	1599	1599	1599	0
54	20240416	193500	16599	1599	1599	1599	1599	0
55	20240416	193400	16599	1599	1599	1599	1599	0
56	20240416	193300	16599	1599	1599	1599	1599	0
57	20240416	193200	16599	1599	1599	1599	1599	0
58	20240416	193100	16599	1599	1599	1599	1599	0
59	20240416	193000	16599	1599	1599	1599	1599	0
60	20240416	192900	16599	1599	1599	1599	1599	0
61	20240416	192800	16599	1599	1599	1599	1599	0
62	20240416	192700	16599	1599	1500	1599	1500	10
63	20240416	192600	16599	1599	1599	1599	1599	0
64	20240416	192500	16599	1599	1599	1599	1599	0
65	20240416	192400	16599	1599	1599	1599	1599	0
66	20240416	192300	16599	1599	1599	1599	1599	0
67	20240416	192200	16599	1599	1599	1599	1599	0
68	20240416	192100	16599	1599	1599	1599	1599	0
69	20240416	192000	16599	1599	1599	1599	1599	0
70	20240416	191900	16599	1599	1599	1599	1599	0
71	20240416	191800	16599	1599	1599	1599	1599	0
72	20240416	191700	16599	1599	1599	1599	1599	0
73	20240416	191600	16599	1599	1599	1599	1599	0
74	20240416	191500	16599	1599	1599	1599	1599	0
75	20240416	191400	16599	1599	1599	1599	1599	0
76	20240416	191300	16599	1599	1599	1599	1599	0
77	20240416	191200	16599	1599	1599	1599	1599	0
78	20240416	191100	16599	1599	1599	1599	1599	0
79	20240416	191000	16599	1599	1599	1599	1599	0
80	20240416	190900	16599	1599	1599	1599	1599	0
81	20240416	190800	16599	1599	1599	1599	1599	0
82	20240416	190700	16599	1599	1599	1599	1599	0
83	20240416	190600	16599	1599	1599	1599	1599	0
84	20240416	190500	16599	1599	1599	1599	1599	0
85	20240416	190400	16599	1599	1599	1599	1599	0
86	20240416	190300	16599	1599	1599	1599	1599	0
87	20240416	190200	16599	1599	1599	1599	1599	0
88	20240416	190100	16599	1599	1599	1599	1599	0
89	20240416	190000	16599	1599	1599	1599	1599	0
90	20240416	185900	16599	1599	1599	1599	1599	0
91	20240416	185800	16599	1599	1599	1599	1599	0
92	20240416	185700	16599	1599	1500	1599	1500	10
93	20240416	185600	16599	1599	1599	1599	1599	0
94	20240416	185500	16599	1599	1599	1599	1599	0
95	20240416	185400	16599	1599	1599	1599	1599	0
96	20240416	185300	16599	1599	1599	1599	1599	0
97	20240416	185200	16599	1599	1599	1599	1599	0
98	20240416	185100	16599	1599	1599	1599	1599	0
99	20240416	185000	16599	1599	1599	1599	1599	0
100	20240416	184900	16599	1599	1599	1599	1599	0
101	20240416	184800	16599	1599	1599	1599	1599	0
102	20240416	184700	16599	1599	1599	1599	1599	0
103	20240416	184600	16599	1599	1599	1599	1599	0
104	20240416	184500	16599	1599	1599	1599	1599	0
105	20240416	184400	16599	1599	1599	1599	1599	0
106	20240416	184300	16599	1599	1599	1599	1599	0
107	20240416	184200	16599	1599	1599	1599	1599	0
108	20240416	184100	16599	1599	1599	1599	1599	0
109	20240416	184000	16599	1599	1599	1599	1599	0
110	20240416	183900	16599	1599	1599	1599	1599	0
111	20240416	183800	16599	1599	1599	1599	1599	0
112	20240416	183700	16599	1599	1599	1599	1599	0
113	20240416	183600	16599	1599	1599	1599	1599	0
114	20240416	183500	16599	1599	1599	1599	1599	0
115	20240416	183400	16599	1599	1599	1599	1599	0
116	20240416	183300	16599	1599	1599	1599	1599	0
117	20240416	183200	16599	1599	1599	1599	1599	0
118	20240416	183100	16599	1599	1599	1599	1599	0
119	20240416	183000	16599	1599	1599	1599	1599	0
120	20240416	182900	16599	1599	1599	1599	1599	0
121	20240416	182800	16599	1599	1599	1599	1599	0
122	20240416	182700	16599	1599	1500	1599	1500	10
123	20240416	182600	16599	1599	1599	1599	1599	0
124	20240416	182500	16599	1599	1599	1599	1599	0
125	20240416	182400	16599	1599	1599	1599	1599	0
126	20240416	182300	16599	1599	1599	1599	1599	0
127	20240416	182200	16599	1599	1599	1599	1599	0
128	20240416	182100	16599	1599	1599	1599	1599	0
129	20240416	182000	16599	1599	1599	1599	1599	0
130	20240416	181900	16599	1599	1599	1599	1599	0
131	20240416	181800	16599	1599	1599	1599	1599	0
132	20240416	181700	16599	1599	1599	1599	1599	0
133	20240416	181600	16599	1599	1599	1599	1599	0
134	20240416	181500	16599	1599	1599	1599	1599	0
135	20240416	181400	16599	1599	1599	1599	1599	0
136	20240416	181300	16599	1599	1599	1599	1599	0
137	20240416	181200	16599	1599	1599	1599	1599	0
138	20240416	181100	16599	1599	1599	1599	1599	0
139	20240416	181000	16599	1599	1599	1599	1599	0
140	20240416	180900	16599	1599	1599	1599	1599	0
141	20240416	180800	16599	1599	1599	1599	1599	0
142	20240416	180700	16599	1599	1599	1599	1599	0
143	20240416	180600	16599	1599	1599	1599	1599	0
144	20240416	180500	16599	1599	1599	1599	1599	0
145	20240416	180400	16599	1599	1599	1599	1599	0
146	20240416	180300	16599	1599	1599	1599	1599	0
147	20240416	180200	16599	1599	1599	1599	1599	0
148	20240416	180100	16599	1599	1599	1599	1599	0
149	20240416	180000	16599	1599	1599	1599	1599	0
150	20240416	175900	16599	1599	1599	1599	1599	0
151	20240416	175800	16599	1599	1599	1599	1599	0
152	20240416	175700	16599	1599	1500	1599	1500	10
153	20240416	175600	16599	1599	1599	1599	1599	0
154	20240416	175500	16599	1599	1599	1599	1599	0
155	20240416	175400	16599	1599	1599	1599	1599	0
156	20240416	175300	16599	1599	1599	1599	1599	0
157	20240416	175200	16599	1599	1599	1599	1599	0
158	20240416	175100	16599	1599	1599	1599	1599	0
159	20240416	175000	16599	1599	1599	1599	1599	0
160	20240416	174900	16599	1599	1599	1599	1599	0
161	20240416	174800	16599	1599	1599	1599	1599	0
162	20240416	174700	16599	1599	1599	1599	1599	0
163	20240416	174600	16599	1599	1599	1599	1599	0
164	20240416	174500	16599	1599	1599	1599	1599	0
165	20240416	174400	16599	1599	1599	1599	1599	0
166	20240416	174300	16599	1599	1599	1599	1599	0
167	20240416	174200	16599	1599	1599	1599	1599	0
168	20240416	174100	16599	1599	1599	1599	1599	0
169	20240416	174000	16599	1599	1599	1599	1599	0
170	20240416	173900	16599	1599	1599	1599	1599	0
171	20240416	173800	16599	1599	1599	1599	1599	0
172	20240416	173700	16599	1599	1599	1599	1599	0
173	20240416	173600	16599	1599	1599	1599	1599	0
174	20240416	173500	16599	1599	1599	1599	1599	0
175	20240416	173400	16599	1599	1599	1599	1599	0
176	20240416	173300	16599	1599	1599	1599	1599	0
177	20240416	173200	16599	1599	1599	1599	1599	0
178	20240416	173100	16599	1599	1599	1599	1599	0
179	20240416	173000	16599	1599	1599	1599	1599	0
180	20240416	172900	16599	1599	1599	1599	1599	0
181	20240416	172800	16599	1599	1599	1599	1599	0
182	20240416	172700	16599	1599	1500	1599	1500	10
183	20240416	172600	16599	1599	1599	1599	1599	0
184	20240416	172500	16599	1599	1599	1599	1599	0
185	20240416	172400	16599	1599	1599	1599	1599	0
186	20240416	172300	16599	1599	1599	1599	1599	0
187	20240416	172200	16599	1599	1599	1599	1599	0
188	20240416	172100	16599	1599	1599	1599	1599	0
189	20240416	172000	16599	1599	1599	1599	1599	0
190	20240416	171900	16599	1599	1599	1599	1599	0
191	20240416	171800	16599	1599	1599	1599	1599	0
192	20240416	171700	16599	1599	1599	1599	1599	0
193	20240416	171600	16599	1599	1599	1599	1599	0
194	20240416	171500	16599	1599	1599	1599	1599	0
195	20240416	171400	16599	1599	1599	1599	1599	0
196	20240416	171300	16599	1599	1599	1599	1599	0
197	20240416	171200	16599	1599	1599	1599	1599	0
198	20240416	171100	16599	1599	1599	1599	1599	0
199	20240416	171000	16599	1599	1599	1599	1599	0
200	20240416	170900	16599	1599	1599	1599	1599	0
201	20240416	170800	16599	1599	1599	1599	1599	0
202	20240416	170700	16599	1599	1599	1599	1599	0
203	20240416	170600	16599	1599	1599	1599	1599	0
204	20240416	170500	16599	1599	1599	1599	1599	0
205	20240416	170400	16599	1599	1599	1599	1599	0
206	20240416	170300	16599	1599	1599	1599	1599	0
207	20240416	170200	16599	1599	1599	1599	1599	0
208	20240416	170100	16599	1599	1599	1599	1599	0
209	20240416	170000	16599	1599	1599	1599	1599	0
210	20240416	165900	16599	1599	1599	1599	1599	0
211	20240416	165800	16599	1599	1599	1599	1599	0
212	20240416	165700	16599	1599	1500	1599	1500	10
213	20240416	165600	16599	1599	1599	1599	1599	0
214	20240416	165500	16599	1599	1599	1599	1599	0
215	20240416	165400	16599	1599	1599	1599	1599	0
216	20240416	165300	16599	1599	1599	1599	1599	0
217	20240416	165200	16599	1599	1599	1599	1599	0
218	20240416	165100	16599	1599	1599	1599	1599	0
219	20240416	165000	16599	1599	1599	1599	1599	0
220	20240416	164900	16599	1599	1599	1599	1599	0
221	20240416	164800	16599	1599	1599	1599	1599	0
222	20240416	164700	16599	1599	1599	1599	1599	0
223	20240416	164600	16599	1599	1599	1599	1599	0
224	20240416	164500	16599	1599	1599	1599	1599	0
225	20240416	164400	16599	1599	1599	1599	1599	0
226	20240416	164300	16599	1599	1599	1599	1599	0
227	20240416	164200	16599	1599	1599	1599	1599	0
228	20240416	164100	16599	1599	1599	1599	1599	0
229	20240416	164000	16599	1599	1599	1599	1599	0
230	20240416	163900	16599	1599	1599	1599	1599	0
231	20240416	163800	16599	1599	1599	1599	1599	0
232	20240416	163700	16599	1599	1599	1599	1599	0
233	20240416	163600	16599	1599	1599	1599	1599	0
234	20240416	163500	16599	1599	1599	1599	1599	0
235	20240416	163400	16599	1599	1599	1599	1599	0
236	20240416	163300	16599	1599	1599	1599	1599	0
237	20240416	163200	16599	1599	1599	1599	1599	0
238	20240416	163100	16599	1599	1599	1599	1599	0
239	20240416	163000	16599	1599	1599	1599	1599	0
240	20240416	162900	16599	1599	1599	1599	1599	0
241	20240416	162800	16599	1599	1599	1599	1599	0
242	20240416	162700	16599	1599	1500	1599	1500	10
243	20240416	162600	16599	1599	1599	1599	1599	0
244	20240416	162500	16599	1599	1599	1599	1599	0
245	20240416	162400	16599	1599	1599	1599	1599	0
246	20240416	162300	16599	1599	1599	1599	1599	0
247	20240416	162200	16599	1599	1599	1599	1599	0
248	20240416	162100	16599	1599	1599	1599	1599	0
249	20240416	162000	16599	1599	1599	1599	1599	0
250	20240416	161900	16599	1599	1599	1599	1599	0
251	20240416	161800	16599	1599	1599	1599	1599	0
252	20240416	161700	16599	1599	1599	1599	1599	0
253	20240416	161600	16599	1599	1599	1599	1599	0
254	20240416	161500	16599	1599	1599	1599	1599	0
255	20240416	161400	16599	1599	1599	1599	1599	0
256	20240416	161300	16599	1599	1599	1599	1599	0
257	20240416	161200	16599	1599	1599	1599	1599	0
258	20240416	161100	16599	1599	1599	1599	1599	0
259	20240416	161000	16599	1599	1599	1599	1599	0
260	20240416	160900	16599	1599	1599	1599	1599	0
261	20240416	160800	16599	1599	1599	1599	1599	0
262	20240416	160700	16599	1599	1599	1599	1599	0
263	20240416	160600	16599	1599	1599	1599	1599	0
264	20240416	160500	16599	1599	1599	1599	1599	0
265	20240416	160400	16599	1599	1599	1599	1599	0
266	20240416	160300	16599	1599	1599	1599	1599	0
267	20240416	160200	16599	1599	1599	1599	1599	0
268	20240416	160100	16599	1599	1599	1599	1599	0
269	20240416	160000	16599	1599	1599	1599	1599	0
270	20240416	155900	16599	1599	1599	1599	1599	0
271	20240416	155800	16599	1599	1599	1599	1599	0
272	20240416	155700	16599	1599	1500	1599	1500	10
273	20240416	155600	16599	1599	1599	1599	1599	0
274	20240416	155500	16599	1599	1599	1599	1599	0
275	20240416	155400	16599	1599	1599	1599	1599	0
276	20240416	155300	16599	1599	1599	1599	1599	0
277	20240416	155200	16599	1599	1599	1599	1599	0
278	20240416	155100	16599	1599	1599	1599	1599	0
279	20240416	155000	16599	1599	1599	1599	1599	0
280	20240416	154900	16599	1599	1599	1599	1599	0
281	20240416	154800	16599	1599	1599	1599	1599	0
282	20240416	154700	16599	1599	1599	1599	1599	0
283	20240416	154600	16599	1599	1599	1599	1599	0
284	20240416	154500	16599	1599	1599	1599	1599	0
285	20240416	154400	16599	1599	1599	1599	1599	0
286	20240416	154300	16599	1599	1599	1599	1599	0
287	20240416	154200	16599	1599	1599	1599	1599	0
288	20240416	154100	16599	1599	1599	1599	1599	0
289	20240416	154000	16599	1599	1599	1599	1599	0
290	20240416	153900	16599	1599	1599	1599	1599	0
291	20240416	153800	16599	1599	1599	1599	1599	0
292	20240416	153700	16599	1599	1599	1599	1599	0
293	20240416	153600	16599	1599	1599	1599	1599	0
294	20240416	153500	16599	1599	1599	1599	1599	0
295	20240416	153400	16599	1599	1599	1599	1599	0
296	20240416	153300	16599	1599	1599	1599	1599	0
297	20240416	153200	16599	1599	1599	1599	1599	0
298	20240416	153100	16599	1599	1599	1599	1599	0
299	20240416	153000	16599	1599	1599	1599	1599	0
300	20240416	152900	16599	1599	1599	1599	1599	0
301	20240416	152800	16599	1599	1599	1599	1599	0
302	20240416	152700	16599	1599	1599	1599	1599	0
303	20240416	152600	16599	1599	1599	1599	1599	0
304	20240416	152500	16599	1599	1599	1599	1599	0
305	20240416	152400	16599	1599	1599	1599	1599	0
306	20240416	152300	16599	1599	1599	1599	1599	0
307	20240416	152200	16599	1599	1599	1599	1599	0
308	20240416	152100	16599	1599	1599	1599	1599	0
309	20240416	152000	16599	1599	1599	1599	1599	0
310	20240416	151900	16599	1599	1599	1599	1599	0
311	20240416	151800	16599	1599	1599	1599	1599	0
312	20240416	151700	16599	1599	1599	1599	1599	0
313	20240416	151600	16599	1599	1599	1599	1599	0
314	20240416	151500	16599	1599	1599	1599	1599	0
315	20240416	151400	16599	1599	1599	1599	1599	0
316	20240416	151300	16599	1599	1599	1599	1599	0
317	20240416	151200	16599	1599	1599	1599	1599	0
318	20240416	151100	16599	1599	1599	1599	1599	0
319	20240416	151000	16599	1599	1599	1599	1599	0
320	20240416	150900	16599	1599	1599	1599	1599	0
321	20240416	150800	16599	1599	1599	1599	1599	0
322	20240416	150700	16599	1599	1599	1599	1599	0
323	20240416	150600	16599	1599	1599	1599	1599	0
324	20240416	150500	16599	1599	1599	1599	1599	0
325	20240416	150400	16599	1599	1599	1599	1599	0
326	20240416	150300	16599	1599	1599	1599	1599	0
327	20240416	150200	16599	1599	1599	1599	1599	0
328	20240416	150100	16599	1599	1599	1599	1599	0
329	20240416	150000	16599	1599	1599	1599	1599	0
330	20240416	145900	16599	1599	1599	1599	1599	0
331	20240416	145800	16599	1599	1599	1599	1599	0
332	20240416	145700	16599	1599	1599	1599	1599	0
333	20240416	145600	16599	1599	1599	1599	1599	0
334	20240416	145500	16599	1599	1599	1599	1599	0
335	20240416	145400	16599	1599	1599	1599	1599	0
336	20240416	145300	16599	1599	1599	1599	1599	0
337	20240416	145200	16599	1599	1599	1599	1599	0
338	20240416	145100	16599	1599	1599	1599	1599	0
339	20240416	145000	16599	1599	1599	1599	1599	0
340	20240416	144900	16599	1599	1599	1599	1599	0
341	20240416	144800	16599	1599	1599	1599	1599	0
342	20240416	144700	16599	1599	1599	1599	1599	0
343	20240416	144600	16599	1599	1599	1599	1599	0
344	20240416	144500	16599	1599	1599	1599	1599	0
345	20240416	144400	16599	1599	1599	1599	1599	0
346	20240416	144300	16599	1599	1599	1599	1599	0
347	20240416	144200	16599	1599	1599	1599	1599	0
348	20240416	144100	16599	1599	1599	1599	1599	0
349	20240416	144000	16599	1599	1599	1599	1599	0
350	20240416	143900	16599	1599	1599	1599	1599	0
351	20240416	143800	16599	1599	1599	1599	1599	0
352	20240416	143700	16599	1599	1599	1599	1599	0
353	20240416	143600	16599	1599	1599	1599	1599	0
354	20240416	143500	16599	1599	1599	1599	1599	0
355	20240416	143400	16599	1599	1599	1599	1599	0
356	20240416	143300	16599	1599	1599	1599	1599	0
357	20240416	143200	16599	1599	1599	1599	1599	0
358	20240416	143100	16599	1599	1599	1599	1599	0
359	20240416	143000	16599	1599	1599	1599	1599	0
360	20240416	142900	16599	1599	1599	1599	1599	0
361	20240416	142800	16599	1599	1599	1599	1599	0
362	20240416	142700	16599	1599	1599	1599	1599	0
363	20240416	142600	16599	1599	1599	1599	1599	0
364	20240416	142500	16599	1599	1599	1599	1599	0
365	20240416	142400	16599	1599	1599	1599	1599	0
366	20240416	142300	16599	1599	1599	1599	1599	0
367	20240416	142200	16599	1599	1599	1599	1599	0
368	20240416	142100	16599	1599	1599	1599	1599	0
369	20240416	142000	16599	1599	1599	1599	1599	0
370	20240416	141900	16599	1599	1599	1599	1599	0
371	20240416	141800	16599	1599	1599	1599	1599	0
372	20240416	141700	16599	1599	1599	1599	1599	0
373	20240416	141600	16599	1599	1599	1599	1599	0
374	20240416	141500	16599	1599	1599	1599	1599	0
375	20240416	141400	16599	1599	1599	1599	1599	0
376	20240416	141300	16599	1599	1599	1599	1599	0
377	20240416	141200	16599	1599	1599	1599	1599	0
378	20240416	141100	16599	1599	1599	1599	1599	0
379	20240416	141000	16599	1599	1599	1599	1599	0
380	20240416	140900	16599	1599	1599	1599	1599	0
381	20240416	140800	16599	1599	1599	1599	1599	0
382	20240416	140700	16599	1599	1599	1599	1599	0
383	20240416	140600	16599	1599	1599	1599	1599	0
384	20240416	140500	16599	1599	1599	1599	1599	0
385	20240416	140400	16599	1599	1599	1599	1599	0
386	20240416	140300	16599	1599	1599	1599	1599	0
387	20240416	140200	16599	1599	1599	1599	1599	0
388	20240416	140100	16599	1599	1599	1599	1599	0
389	20240416	140000	16599	1599	1599	1599	1599	0
390	20240416	135900	16599	1599	1599	1599	1599	0
391	20240416	135800	16599	1599	1599	1599	1599	0
392	20240416	135700	16599	1599	1599	1599	1599	0
393	20240416	135600	16599	1599	1599	1599	1599	0
394	20240416	135500	16599	1599	1599	1599	1599	0
395	20240416	135400	16599	1599	1599	1599	1599	0
396	20240416	135300	16599	1599	1599	1599	1599	0
397	20240416	135200	16599	1599	1599	1599	1599	0
398	20240416	135100	16599	1599	1599	1599	1599	0
399	20240416	135000	16599	1599	1599	1599	1599	0
400	20240416	134900	16599	1599	1599	1599	1599	0
401	20240416	134800	16599	1599	1599	1599	1599	0
402	20240416	134700	16599	1599	1599	1599	1599	0
403	20240416	134600	16599	1599	1599	1599	1599	0
404	20240416	134500	16599	1599	1599	1599	1599	0
405	20240416	134400	16599	1599	1599	1599	1599	0
406	20240416	134300	16599	1599	1599	1599	1599	0
407	20240416	134200	16599	1599	1599	1599	1599	0
408	20240416	134100	16599	1599	1599	1599	1599	0
409	20240416	134000	16599	1599	1599	1599	1599	0
410	20240416	133900	16599	1599	1599	1599	1599	0
411	20240416	133800	16599	1599	1599	1599	1599	0
412	20240416	133700	16599	1599	1599	1599	1599	0
413	20240416	133600	16599	1599	1599	1599	1599	0
414	20240416	133500	16599	1599	1599	1599	1599	0
415	20240416	133400	16599	1599	1599	1599	1599	0
416	20240416	133300	16599	1599	1599	1599	1599	0
417	20240416	133200	16599	1599	1599	1599	1599	0
418	20240416	133100	16599	1599	1599	1599	1599	0
419	20240416	133000	16599	1599	1599	1599	1599	0
420	20240416	132900	16599	1599	1599	1599	1599	0
421	20240416	132800	16599	1599	1599	1599	1599	0
422	20240416	132700	16599	1599	1599	1599	1599	0
423	20240416	132600	16599	1599	1599	1599	1599	0
424	20240416	132500	16599	1599	1599	1599	1599	0
425	20240416	132400	16599	1599	1599	1599	1599	0
426	20240416	132300	16599	1599	1599	1599	1599	0
427	20240416	132200	16599	1599	1599	1599	1599	0
428	20240416	132100	16599	1599	1599	1599	1599	0
429	20240416	132000	16599	1599	1599	1599	1599	0
430	20240416	131900	16599	1599	1599	1599	1599	0
431	20240416	131800	16599	1599	1599	1599	1599	0
432	20240416	131700	16599	1599	1599	1599	1599	0
433	20240416	131600	16599	1599	1599	1599	1599	0
434	20240416	131500	16599	1599	1599	1599	1599	0
435	20240416	131400	16599	1599	1599	1599	1599	0
436	20240416	131300	16599	1599	1599	1599	1599	0
437	20240416	131200	16599	1599	1599	1599	1599	0
438	20240416	131100	16599	1599	1599	1599	1599	0
439	20240416	131000	16599	1599	1599	1599	1599	0
440	20240416	130900	16599	1599	1599	1599	1599	0
441	20240416	130800	16599	1599	1599	1599	1599	0
442	20240416	130700	16599	1599	1599	1599	1599	0
443	20240416	130600	16599	1599	1599	1599	1599	0
444	20240416	130500	16599	1599	1599	1599	1599	0
445	20240416	130400	16599	1599	1599	1599	1599	0
446	20240416	130300	16599	1599	1599	1599	1599	0
447	20240416	130200	16599	1599	1599	1599	1599	0
448	20240416	130100	16599	1599	1599	1599	1599	0
449	20240416	130000	16599	1599	1599	1599	1599	0
450	20240416	125900	16599	1599	1599	1599	1599	0
451	20240416	125800	16599	1599	1599	1599	1599	0
452	20240416	125700	16599	1599	1599	1599	1599	0
453	20240416	125600	16599	1599	1599	1599	1599	0
454	20240416	125500	16599	1599	1599	1599	1599	0
455	20240416	125400	16599	1599	1599	1599	1599	0
456	20240416	125300	16599	1599	1599	1599	1599	0
457	20240416	125200	16599	1599	1599	1599	1599	0
458	20240416	125100	16599	1599	1599	1599	1599	0
459	20240416	125000	16599	1599	1599	1599	1599	0
460	20240416	124900	16599	1599	1599	1599	1599	0
461	20240416	124800	16599	1599	1599	1599	1599	0
462	20240416	124700	16599	1599	1599	1599	1599	0
463	20240416	124600	16599	1599	1599	1599	1599	0
464	20240416	124500	16599	1599	1599	1599	1599	0
465	20240416	124400	16599	1599	1599	1599	1599	0
466	20240416	124300	16599	1599	1599	1599	1599	0
467	20240416	124200	16599	1599	1599	1599	1599	0
468	20240416	124100	16599	1599	1599	1599	1599	0
469	20240416	124000	16599	1599	1599	1599	1599	0
470	20240416	123900	16599	1599	1599	1599	1599	0
471	20240416	123800	16599	1599	1599	1599	1599	0
472	20240416	123700	16599	1599	1599	1599	1599	0
473	20240416	123600	16599	1599	1599	1599	1599	0
474	20240416	123500	16599	1599	1599	1599	1599	0
475	20240416	123400	16599	1599	1599	1599	1599	0
476	20240416	123300	16599	1599	1599	1599	1599	0
477	20240416	123200	16599	1599	1599	1599	1599	0
478	20240416	123100	16599	1599	1599	1599	1599	0
479	20240416	123000	16599	1599	1599	1599	1599	0
480	20240416	122900	16599	1599	1599	1599	1599	0
481	20240416	122800	16599	1599	1599	1599	1599	0
482	20240416	122700	16599	1599	1599	1599	1599	0
483	20240416	122600	16599	1599	1599	1599	1599	0
484	20240416	122500	16599	1599	1599	1599	1599	0
485	20240416	122400	16599	1599	1599	1599	1599	0
486	20240416	122300	16599	1599	1599	1599	1599	0
487	20240416	122200	16599	1599	1599	1599	1599	0
488	20240416	122100	16599	1599	1599	1599	1599	0
489	20240416	122000	16599	1599	1599	1599	1599	0
490	20240416	121900	16599	1599	1599	1599	1599	0
491	20240416	121800	16599	1599	1599	1599	1599	0
492	20240416	121700	16599	1599	1599	1599	1599	0
493	20240416	121600	16599	1599	1599	1599	1599	0
494	20240416	121500	16599	1599	1599	1599	1599	0
495	20240416	121400	16599	1599	1599	1599	1599	0
496	20240416	121300	16599	1599	1599	1599	1599	0
497	20240416	121200	16599	1599	1599	1599	1599	0
498	20240416	121100	16599	1599	1599	1599	1599	0
499	20240416	121000	16599	1599	1599	1599	1599	0
500	20240416	120900	16599	1599	1599	1599	1599	0
501	20240416	120800	16599	1599	1599	1599	1599	0
502	20240416	120700	16599	1599	1599	1599	1599	0
503	20240416	120600	16599	1599	1599	1599	1599	0
504	20240416	120500	16599	1599	1599	1599	1599	0
505	20240416	120400	16599	1599	1599	1599	1599	0
506	20240416	120300	16599	1599	1599	1599	1599	0
507	20240416	120200	16599	1599	1599	1599	1599	0
508	20240416	120100	16599	1599	1599	1599	1599	0
509	20240416	120000	16599	1599	1599	1599	1599	0
510	20240416	115900	16599	1599	1599	1599	1599	0
511	20240416	115800	16599	1599	1599	1599	1599	0
512	20240416	115700	16599	1599	1599	1599	1599	0
513	20240416	115600	16599	1599	1599	1599	1599	0
514	20240416	115500	16599	1599	1599	1599	1599	0
515	20240416	115400	16599	1599	1599	1599	1599	0
516	20240416	115300	16599	1599	1599	1599	1599	0
517	20240416	115200	16599	1599	1599	1599	1599	0
518	20240416	115100	16599	1599	1599	1599	1599	0
519	20240416	115000	16599	1599	1599	1599	1599	0
520	20240416	114900	16599	1599	1599	1599	1599	0
521	20240416	114800	16599	1599	1599	1599	1599	0
522	20240416	114700	16599	1599	1599	1599	1599	0
523	20240416	114600	16599	1599	1599	1599	1599	0
524	20240416	114500	16599	1599	1599	1599	1599	0
525	20240416	114400	16599	1599	1599	1599	1599	0
526	20240416	114300	16599	1599	1599	1599	1599	0
527	20240416	114200	16599	1599	1599	1599	1599	0
528	20240416	114100	16599	1599	1599	1599	1599	0
529	20240416	114000	16599	1599	1599	1599	1599	0
530	20240416	113900	16599	1599	1599	1599	1599	0
531	20240416	113800	16599	1599	1599	1599	1599	0
532	20240416	113700	16599	1599	1599	1599	1599	0
533	20240416	113600	16599	1599	1599	1599	1599	0
534	20240416	113500	16599	1599	1599	1599	1599	0
535	20240416	113400	16599	1599	1599	1599	1599	0
536	20240416	113300	16599	1599	1599	1599	1599	0
537	20240416	113200	16599	1599	1599	1599	1599	0
538	20240416	113100	16599	1599	1599	1599	1599	0
539	20240416	113000	16599	1599	1599	1599	1599	0
540	20240416	112900	16599	1599	1599	1599	1599	0
541	20240416	112800	16599	1599	1599	1599	1599	0
542	20240416	112700	16599	1599	1599	1599	1599	0
543	20240416	112600	16599	1599	1599	1599	1599	0
544	20240416	112500	16599	1599	1599	1599	1599	0
545	20240416	112400	16599	1599	1599	1599	1599	0
546	20240416	112300	16599	1599	1599	1599	1599	0
547	20240416	112200	16599	1599	1599	1599	1599	0
548	20240416	112100	16599	1599	1599	1599	1599	0
549	20240416	112000	16599	1599	1599	1599	1599	0
550	20240416	111900	16599	1599	1599	1599	1599	0
551	20240416	111800	16599	1599	1599	1599	1599	0
552	20240416	111700	16599	1599	1599	1599	1599	0
553	20240416	111600	16599	1599	1599	1599	1599	0
554	20240416	111500	16599	1599	1599	1599	1599	0
555	20240416	111400	16599	1599	1599	1599	1599	0
556	20240416	111300	16599	1599	1599	1599	1599	0
557	20240416	111200	16599	1599	1599	1599	1599	0
558	20240416	111100	16599	1599	1599	1599	1599	0
559	20240416	111000	16599	1599	1599	1599	1599	0
560	20240416	110900	16599	1599	1599	1599	1599	0
561	20240416	110800	16599	1599	1599	1599	1599	0
562	20240416	110700	16599	1599	1599	1599	1599	0
563	20240416	110600	16599	1599	1599	1599	1599	0
564	20240416	110500	16599	1599	1599	1599	1599	0
565	20240416	110400	16599	1599	1599	1599	1599	0
566	20240416	110300	16599	1599	1599	1599	1599	0
567	20240416	110200	16599	1599	1599	1599	1599	0
568	20240416	110100	16599	1599	1599	1599	1599	0
569	20240416	110000	16599	1599	1599	1599	1599	0
570	20240416	105900	16599	1599	1599	1599	1599	0
571	20240416	105800	16599	1599	1599	1599	1599	0
572	20240416	105700	16599	1599	1599	1599	1599	0
573	20240416	105600	16599	1599	1599	1599	1599	0
574	20240416	105500	16599	1599	1599	1599	1599	0
575	20240416	105400	16599	1599	1599	1599	1599	0
576	20240416	105300	16599	1599	1599	1599	1599	0
577	20240416	105200	16599	1599	1599	1599	1599	0
578	20240416	105100	16599	1599	1599	1599	1599	0
579	20240416	105000	16599	1599	1599	1599	1599	0
580	20240416	104900	16599	1599	1599	1599	1599	0
581	20240416	104800	16599	1599	1599	1599	1599	0
582	20240416	104700	16599	1599	1599	1599	1599	0
583	20240416	104600	16599	1599	1599	1599	1599	0
584	20240416	104500	16599	1599	1599	1599	1599	0
585	20240416	104400	16599	1599	1599	1599	1599	0
586	20240416	104300	16599	1599	1599	1599	1599	0
587	20240416	104200	16599	1599	1599	1599	1599	0
588	20240416	104100	16599	1599	1599	1599	1599	0
589	20240416	104000	16599	1599	1599	1599	1599	0
590	20240416	103900	16599	1599	1599	1599	1599	0
591	20240416	103800	16599	1599	1599	1599	1599	0
592	20240416	103700	16599	1599	1599	1599	1599	0
593	20240416	103600	16599	1599	1599	1599	1599	0
594	20240416	103500	16599	1599	1599	1599	1599	0
595	20240416	103400	16599	1599	1599	1599	1599	0
596	20240416	103300	16599	1599	1599	1599	1599	0
597	20240416	103200	16599	1599	1599	1599	1599	0
598	20240416	103100	16599	1599	1599	1599	1599	0
599	20240416	103000	16599	1599	1599	1599	1599	0
600	20240416	102900	16599	1599	1599	1599	1599	0
601	20240416	102800	16599	1599	1599	1599	1599	0
602	20240416	102700	16599	1599	1599	1599	1599	0
603	20240416	102600	16599	1599	1599	1599	1599	0
604	20240416	102500	16599	1599	1599	1599	1599	0
605	20240416	102400	16599	1599	1599	1599	1599	0
606	20240416	102300	16599	1599	1599	1599	1599	0
607	20240416	102200	16599	1599	1599	1599	1599	0
608	20240416	102100	16599	1599	1599	1599	1599	0
609	20240416	102000	16599	1599	1599	1599	1599	0
610	20240416	101900	16599	1599	1599	1599	1599	0
611	20240416	101800	16599	1599	1599	1599	1599	0
612	20240416	101700	16599	1599	1599	1599	1599	0
613	20240416	101600	16599	1599	1599	1599	1599	0
614	20240416	101500	16599	1599	1599	1599	1599	0
615	20240416	101400	16599	1599	1599	1599	1599	0
616	20240416	101300	16599	1599	1599	1599	1599	0
617	20240416	101200	16599	1599	1599	1599	1599	0
618	20240416	101100	16599	1599	1599	1599	1599	0
619	20240416	101000	16599	1599	1599	1599	1599	0
620	20240416	100900	16599	1599	1599	1599	1599	0
621	20240416	100800	16599	1599	1599	1599	1599	0
622	20240416	100700	16599	1599	1599	1599	1599	0
623	20240416	100600	16599	1599	1599	1599	1599	0
624	20240416	100500	16599	1599	1599	1599	1599	0
625	20240416	100400	16599	1599	1599	1599	1599	0
626	20240416	100300	16599	1599	1599	1599	1599	0
627	20240416	100200	16599	1599	1599	1599	1599	0
628	20240416	100100	16599	1599	1599	1599	1599	0
629	20240416	100000	16599	1599	1599	1599	1599	0
630	20240416	095900	16599	1599	1599	1599	1599	0
631	20240416	095800	16599	1599	1599	1599	1599	0
632	20240416	095700	16599	1599	1599	1599	1599	0
633	20240416	095600	16599	1599	1599	1599	1599	0
634	20240416	095500	16599	1599	1599	1599	1599	0
635	20240416	095400	16599	1599	1599	1599	1599	0
636	20240416	095300	16599	1599	1599	1599	1599	0
637	20240416	095200	16599	1599	1599	1599	1599	0
638	20240416	095100	16599	1599	1599	1599	1599	0
639	20240416	095000	16599	1599	1599	1599	1599	0
640	20240416	094900	16599	1599	1599	1599	1599	0
641	20240416	094800	16599	1599	1599	1599	1599	0
642	20240416	094700	16599	1599	1599	1599	1599	0
643	20240416	094600	16599	1599	1599	1599	1599	0
644	20240416	094500	16599	1599	1599	1599	1599	0
645	20240416	094400	16599	1599	1599	1599	1599	0
646	20240416	094300	16599	1599	1599	1599	1599	0
647	20240416	094200	16599	1599	1599	1599	1599	0
648	20240416	094100	16599	1599	1599	1599	1599	0
649	20240416	094000	16599	1599	1599	1599	1599	0
650	20240416	093900	16599	1599	1599	1599	1599	0
651	20240416	093800	16599	1599	1599	1599	1599	0
652	20240416	093700	16599	1599	1599	1599	1599	0
653	20240416	093600	16599	1599	1599	1599	1599	0
654	20240416	093500	16599	1599	1599	1599	1599	0
655	20240416	093400	16599	1599	1599	1599	1599	0
656	20240416	093300	16599	1599	1599	1599	1599	0
657	20240416	093200	16599	1599	1599	1599	1599	0
658	20240416	093100	16599	1599	1599	1599	1599	0
659	20240416	093000	16599	1599	1599	1599	1599	0
660	20240416	092900	16599	1599	1599	1599	1599	0
661	20240416	092800	16599	1599	1599	1599	1599	0
662	20240416	092700	16599	1599	1599	1599	1599	0
663	20240416	092600	16599	1599	1599	1599	1599	0
664	20240416	092500	16599	1599	1599	1599	1599	0
665	20240416	092400	16599	1599	1599	1599	1599	0
666	20240416	092300	16599	1599	1599	1599	1599	0
667	20240416	092200	16599	1599	1599	1599	1599	0
668	20240416	092100	16599	1599	1599	1599	1599	0
669	20240416	092000	16599	1599	1599	1599	1599	0
670	20240416	091900	16599	1599	1599	1599	1599	0
671	20240416	091800	16599	1599	1599	1599	1599	0
672	20240416	091700	16599	1599	1599	1599	1599	0
673	20240416	091600	16599	1599	1599	1599	1599	0
674	20240416	091500	16599	1599	1599	1599	1599	0
675	20240416	091400	16599	1599	1599	1599	1599	0
676	20240416	091300	16599	1599	1599	1599	1599	0
677	20240416	091200	16599	1599	1599	1599	1599	0
678	20240416	091100	16599	1599	1599	1599	1599	0
679	20240416	091000	16599	1599	1599	1599	1599	0
680	20240416	090900	16599	1599	1599	1599	1599	0
681	20240416	090800	16599	1599	1599	1599	1599	0
682	20240416	090700	16599	1599	1599	1599	1599	0
683	20240416	090600	16599	1599	1599	1599	1599	0
684	20240416	090500	16599	1599	1599	1599	1599	0
685	20240416	090400	16599	1599	1599	1599	1599	0
686	20240416	090300	16599	1599	1599	1599	1599	0
687	20240416	090200	16599	1599	1599	1599	1599	0
688	20240416	090100	16599	1599	1500	1599	1500	10
689	20240416	090000	1500	1500	1500	1500	1500	1