KissMeData/258540/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202900	9057277	759	730	759	730	10
3	20240415	202800	9057277	759	759	759	759	0
4	20240415	202700	9057277	759	759	759	759	0
5	20240415	202600	9057277	759	759	759	759	0
6	20240415	202500	9057277	759	759	759	759	0
7	20240415	202400	9057277	759	759	759	759	0
8	20240415	202300	9057277	759	759	759	759	0
9	20240415	202200	9057277	759	759	759	759	0
10	20240415	202100	9057277	759	759	759	759	0
11	20240415	202000	9057277	759	759	759	759	0
12	20240415	201900	9057277	759	759	759	759	0
13	20240415	201800	9057277	759	759	759	759	0
14	20240415	201700	9057277	759	759	759	759	0
15	20240415	201600	9057277	759	759	759	759	0
16	20240415	201500	9057277	759	759	759	759	0
17	20240415	201400	9057277	759	759	759	759	0
18	20240415	201300	9057277	759	759	759	759	0
19	20240415	201200	9057277	759	759	759	759	0
20	20240415	201100	9057277	759	759	759	759	0
21	20240415	201000	9057277	759	759	759	759	0
22	20240415	200900	9057277	759	759	759	759	0
23	20240415	200800	9057277	759	759	759	759	0
24	20240415	200700	9057277	759	759	759	759	0
25	20240415	200600	9057277	759	759	759	759	0
26	20240415	200500	9057277	759	759	759	759	0
27	20240415	200400	9057277	759	759	759	759	0
28	20240415	200300	9057277	759	759	759	759	0
29	20240415	200200	9057277	759	759	759	759	0
30	20240415	200100	9057277	759	759	759	759	0
31	20240415	200000	9057277	759	759	759	759	0
32	20240415	195900	9057277	759	730	759	730	10
33	20240415	195800	9057277	759	759	759	759	0
34	20240415	195700	9057277	759	759	759	759	0
35	20240415	195600	9057277	759	759	759	759	0
36	20240415	195500	9057277	759	759	759	759	0
37	20240415	195400	9057277	759	759	759	759	0
38	20240415	195300	9057277	759	759	759	759	0
39	20240415	195200	9057277	759	759	759	759	0
40	20240415	195100	9057277	759	759	759	759	0
41	20240415	195000	9057277	759	759	759	759	0
42	20240415	194900	9057277	759	759	759	759	0
43	20240415	194800	9057277	759	759	759	759	0
44	20240415	194700	9057277	759	759	759	759	0
45	20240415	194600	9057277	759	759	759	759	0
46	20240415	194500	9057277	759	759	759	759	0
47	20240415	194400	9057277	759	759	759	759	0
48	20240415	194300	9057277	759	759	759	759	0
49	20240415	194200	9057277	759	759	759	759	0
50	20240415	194100	9057277	759	759	759	759	0
51	20240415	194000	9057277	759	759	759	759	0
52	20240415	193900	9057277	759	759	759	759	0
53	20240415	193800	9057277	759	759	759	759	0
54	20240415	193700	9057277	759	759	759	759	0
55	20240415	193600	9057277	759	759	759	759	0
56	20240415	193500	9057277	759	759	759	759	0
57	20240415	193400	9057277	759	759	759	759	0
58	20240415	193300	9057277	759	759	759	759	0
59	20240415	193200	9057277	759	759	759	759	0
60	20240415	193100	9057277	759	759	759	759	0
61	20240415	193000	9057277	759	759	759	759	0
62	20240415	192900	9057277	759	730	759	730	10
63	20240415	192800	9057277	759	759	759	759	0
64	20240415	192700	9057277	759	759	759	759	0
65	20240415	192600	9057277	759	759	759	759	0
66	20240415	192500	9057277	759	759	759	759	0
67	20240415	192400	9057277	759	759	759	759	0
68	20240415	192300	9057277	759	759	759	759	0
69	20240415	192200	9057277	759	759	759	759	0
70	20240415	192100	9057277	759	759	759	759	0
71	20240415	192000	9057277	759	759	759	759	0
72	20240415	191900	9057277	759	759	759	759	0
73	20240415	191800	9057277	759	759	759	759	0
74	20240415	191700	9057277	759	759	759	759	0
75	20240415	191600	9057277	759	759	759	759	0
76	20240415	191500	9057277	759	759	759	759	0
77	20240415	191400	9057277	759	759	759	759	0
78	20240415	191300	9057277	759	759	759	759	0
79	20240415	191200	9057277	759	759	759	759	0
80	20240415	191100	9057277	759	759	759	759	0
81	20240415	191000	9057277	759	759	759	759	0
82	20240415	190900	9057277	759	759	759	759	0
83	20240415	190800	9057277	759	759	759	759	0
84	20240415	190700	9057277	759	759	759	759	0
85	20240415	190600	9057277	759	759	759	759	0
86	20240415	190500	9057277	759	759	759	759	0
87	20240415	190400	9057277	759	759	759	759	0
88	20240415	190300	9057277	759	759	759	759	0
89	20240415	190200	9057277	759	759	759	759	0
90	20240415	190100	9057277	759	759	759	759	0
91	20240415	190000	9057277	759	759	759	759	0
92	20240415	185900	9057277	759	730	759	730	10
93	20240415	185800	9057277	759	759	759	759	0
94	20240415	185700	9057277	759	759	759	759	0
95	20240415	185600	9057277	759	759	759	759	0
96	20240415	185500	9057277	759	759	759	759	0
97	20240415	185400	9057277	759	759	759	759	0
98	20240415	185300	9057277	759	759	759	759	0
99	20240415	185200	9057277	759	759	759	759	0
100	20240415	185100	9057277	759	759	759	759	0
101	20240415	185000	9057277	759	759	759	759	0
102	20240415	184900	9057277	759	759	759	759	0
103	20240415	184800	9057277	759	759	759	759	0
104	20240415	184700	9057277	759	759	759	759	0
105	20240415	184600	9057277	759	759	759	759	0
106	20240415	184500	9057277	759	759	759	759	0
107	20240415	184400	9057277	759	759	759	759	0
108	20240415	184300	9057277	759	759	759	759	0
109	20240415	184200	9057277	759	759	759	759	0
110	20240415	184100	9057277	759	759	759	759	0
111	20240415	184000	9057277	759	759	759	759	0
112	20240415	183900	9057277	759	759	759	759	0
113	20240415	183800	9057277	759	759	759	759	0
114	20240415	183700	9057277	759	759	759	759	0
115	20240415	183600	9057277	759	759	759	759	0
116	20240415	183500	9057277	759	759	759	759	0
117	20240415	183400	9057277	759	759	759	759	0
118	20240415	183300	9057277	759	759	759	759	0
119	20240415	183200	9057277	759	759	759	759	0
120	20240415	183100	9057277	759	759	759	759	0
121	20240415	183000	9057277	759	759	759	759	0
122	20240415	182900	9057277	759	730	759	730	10
123	20240415	182800	9057277	759	759	759	759	0
124	20240415	182700	9057277	759	759	759	759	0
125	20240415	182600	9057277	759	759	759	759	0
126	20240415	182500	9057277	759	759	759	759	0
127	20240415	182400	9057277	759	759	759	759	0
128	20240415	182300	9057277	759	759	759	759	0
129	20240415	182200	9057277	759	759	759	759	0
130	20240415	182100	9057277	759	759	759	759	0
131	20240415	182000	9057277	759	759	759	759	0
132	20240415	181900	9057277	759	759	759	759	0
133	20240415	181800	9057277	759	759	759	759	0
134	20240415	181700	9057277	759	759	759	759	0
135	20240415	181600	9057277	759	759	759	759	0
136	20240415	181500	9057277	759	759	759	759	0
137	20240415	181400	9057277	759	759	759	759	0
138	20240415	181300	9057277	759	759	759	759	0
139	20240415	181200	9057277	759	759	759	759	0
140	20240415	181100	9057277	759	759	759	759	0
141	20240415	181000	9057277	759	759	759	759	0
142	20240415	180900	9057277	759	759	759	759	0
143	20240415	180800	9057277	759	759	759	759	0
144	20240415	180700	9057277	759	759	759	759	0
145	20240415	180600	9057277	759	759	759	759	0
146	20240415	180500	9057277	759	759	759	759	0
147	20240415	180400	9057277	759	759	759	759	0
148	20240415	180300	9057277	759	759	759	759	0
149	20240415	180200	9057277	759	759	759	759	0
150	20240415	180100	9057277	759	759	759	759	0
151	20240415	180000	9057277	759	759	759	759	0
152	20240415	175900	9057277	759	730	759	730	10
153	20240415	175800	9057277	759	759	759	759	0
154	20240415	175700	9057277	759	759	759	759	0
155	20240415	175600	9057277	759	759	759	759	0
156	20240415	175500	9057277	759	759	759	759	0
157	20240415	175400	9057277	759	759	759	759	0
158	20240415	175300	9057277	759	759	759	759	0
159	20240415	175200	9057277	759	759	759	759	0
160	20240415	175100	9057277	759	759	759	759	0
161	20240415	175000	9057277	759	759	759	759	0
162	20240415	174900	9057277	759	759	759	759	0
163	20240415	174800	9057277	759	759	759	759	0
164	20240415	174700	9057277	759	759	759	759	0
165	20240415	174600	9057277	759	759	759	759	0
166	20240415	174500	9057277	759	759	759	759	0
167	20240415	174400	9057277	759	759	759	759	0
168	20240415	174300	9057277	759	759	759	759	0
169	20240415	174200	9057277	759	759	759	759	0
170	20240415	174100	9057277	759	759	759	759	0
171	20240415	174000	9057277	759	759	759	759	0
172	20240415	173900	9057277	759	759	759	759	0
173	20240415	173800	9057277	759	759	759	759	0
174	20240415	173700	9057277	759	759	759	759	0
175	20240415	173600	9057277	759	759	759	759	0
176	20240415	173500	9057277	759	759	759	759	0
177	20240415	173400	9057277	759	759	759	759	0
178	20240415	173300	9057277	759	759	759	759	0
179	20240415	173200	9057277	759	759	759	759	0
180	20240415	173100	9057277	759	759	759	759	0
181	20240415	173000	9057277	759	759	759	759	0
182	20240415	172900	9057277	759	730	759	730	10
183	20240415	172800	9057277	759	759	759	759	0
184	20240415	172700	9057277	759	759	759	759	0
185	20240415	172600	9057277	759	759	759	759	0
186	20240415	172500	9057277	759	759	759	759	0
187	20240415	172400	9057277	759	759	759	759	0
188	20240415	172300	9057277	759	759	759	759	0
189	20240415	172200	9057277	759	759	759	759	0
190	20240415	172100	9057277	759	759	759	759	0
191	20240415	172000	9057277	759	759	759	759	0
192	20240415	171900	9057277	759	759	759	759	0
193	20240415	171800	9057277	759	759	759	759	0
194	20240415	171700	9057277	759	759	759	759	0
195	20240415	171600	9057277	759	759	759	759	0
196	20240415	171500	9057277	759	759	759	759	0
197	20240415	171400	9057277	759	759	759	759	0
198	20240415	171300	9057277	759	759	759	759	0
199	20240415	171200	9057277	759	759	759	759	0
200	20240415	171100	9057277	759	759	759	759	0
201	20240415	171000	9057277	759	759	759	759	0
202	20240415	170900	9057277	759	759	759	759	0
203	20240415	170800	9057277	759	759	759	759	0
204	20240415	170700	9057277	759	759	759	759	0
205	20240415	170600	9057277	759	759	759	759	0
206	20240415	170500	9057277	759	759	759	759	0
207	20240415	170400	9057277	759	759	759	759	0
208	20240415	170300	9057277	759	759	759	759	0
209	20240415	170200	9057277	759	759	759	759	0
210	20240415	170100	9057277	759	759	759	759	0
211	20240415	170000	9057277	759	759	759	759	0
212	20240415	165900	9057277	759	730	759	730	10
213	20240415	165800	9057277	759	759	759	759	0
214	20240415	165700	9057277	759	759	759	759	0
215	20240415	165600	9057277	759	759	759	759	0
216	20240415	165500	9057277	759	759	759	759	0
217	20240415	165400	9057277	759	759	759	759	0
218	20240415	165300	9057277	759	759	759	759	0
219	20240415	165200	9057277	759	759	759	759	0
220	20240415	165100	9057277	759	759	759	759	0
221	20240415	165000	9057277	759	759	759	759	0
222	20240415	164900	9057277	759	759	759	759	0
223	20240415	164800	9057277	759	759	759	759	0
224	20240415	164700	9057277	759	759	759	759	0
225	20240415	164600	9057277	759	759	759	759	0
226	20240415	164500	9057277	759	759	759	759	0
227	20240415	164400	9057277	759	759	759	759	0
228	20240415	164300	9057277	759	759	759	759	0
229	20240415	164200	9057277	759	759	759	759	0
230	20240415	164100	9057277	759	759	759	759	0
231	20240415	164000	9057277	759	759	759	759	0
232	20240415	163900	9057277	759	759	759	759	0
233	20240415	163800	9057277	759	759	759	759	0
234	20240415	163700	9057277	759	759	759	759	0
235	20240415	163600	9057277	759	759	759	759	0
236	20240415	163500	9057277	759	759	759	759	0
237	20240415	163400	9057277	759	759	759	759	0
238	20240415	163300	9057277	759	759	759	759	0
239	20240415	163200	9057277	759	759	759	759	0
240	20240415	163100	9057277	759	759	759	759	0
241	20240415	163000	9057277	759	759	759	759	0
242	20240415	162900	9057277	759	730	759	730	10
243	20240415	162800	9057277	759	759	759	759	0
244	20240415	162700	9057277	759	759	759	759	0
245	20240415	162600	9057277	759	759	759	759	0
246	20240415	162500	9057277	759	759	759	759	0
247	20240415	162400	9057277	759	759	759	759	0
248	20240415	162300	9057277	759	759	759	759	0
249	20240415	162200	9057277	759	759	759	759	0
250	20240415	162100	9057277	759	759	759	759	0
251	20240415	162000	9057277	759	759	759	759	0
252	20240415	161900	9057277	759	759	759	759	0
253	20240415	161800	9057277	759	759	759	759	0
254	20240415	161700	9057277	759	759	759	759	0
255	20240415	161600	9057277	759	759	759	759	0
256	20240415	161500	9057277	759	759	759	759	0
257	20240415	161400	9057277	759	759	759	759	0
258	20240415	161300	9057277	759	759	759	759	0
259	20240415	161200	9057277	759	759	759	759	0
260	20240415	161100	9057277	759	759	759	759	0
261	20240415	161000	9057277	759	759	759	759	0
262	20240415	160900	9057277	759	759	759	759	0
263	20240415	160800	9057277	759	759	759	759	0
264	20240415	160700	9057277	759	759	759	759	0
265	20240415	160600	9057277	759	759	759	759	0
266	20240415	160500	9057277	759	759	759	759	0
267	20240415	160400	9057277	759	759	759	759	0
268	20240415	160300	9057277	759	759	759	759	0
269	20240415	160200	9057277	759	759	759	759	0
270	20240415	160100	9057277	759	759	759	759	0
271	20240415	160000	9057277	759	759	759	759	0
272	20240415	155900	9057277	759	730	759	730	10
273	20240415	155800	9057277	759	759	759	759	0
274	20240415	155700	9057277	759	759	759	759	0
275	20240415	155600	9057277	759	759	759	759	0
276	20240415	155500	9057277	759	759	759	759	0
277	20240415	155400	9057277	759	759	759	759	0
278	20240415	155300	9057277	759	759	759	759	0
279	20240415	155200	9057277	759	759	759	759	0
280	20240415	155100	9057277	759	759	759	759	0
281	20240415	155000	9057277	759	759	759	759	0
282	20240415	154900	9057277	759	759	759	759	0
283	20240415	154800	9057277	759	759	759	759	0
284	20240415	154700	9057277	759	759	759	759	0
285	20240415	154600	9057277	759	759	759	759	0
286	20240415	154500	9057277	759	759	759	759	0
287	20240415	154400	9057277	759	759	759	759	0
288	20240415	154300	9057277	759	759	759	759	0
289	20240415	154200	9057277	759	759	759	759	0
290	20240415	154100	9057277	759	759	759	759	0
291	20240415	154000	9057277	759	759	759	759	0
292	20240415	153900	9057277	759	759	759	759	0
293	20240415	153800	9057277	759	759	759	759	0
294	20240415	153700	9057277	759	759	759	759	0
295	20240415	153600	9057277	759	759	759	759	0
296	20240415	153500	9057277	759	759	759	759	0
297	20240415	153400	9057277	759	759	759	759	0
298	20240415	153300	9057277	759	759	759	759	0
299	20240415	153200	9057277	759	759	759	759	0
300	20240415	153100	9057277	759	759	759	759	0
301	20240415	153000	9057277	759	759	759	759	0
302	20240415	152900	9057277	759	759	759	759	0
303	20240415	152800	9057277	759	759	759	759	0
304	20240415	152700	9057277	759	759	759	759	0
305	20240415	152600	9057277	759	759	759	759	0
306	20240415	152500	9057277	759	759	759	759	0
307	20240415	152400	9057277	759	759	759	759	0
308	20240415	152300	9057277	759	759	759	759	0
309	20240415	152200	9057277	759	759	759	759	0
310	20240415	152100	9057277	759	759	759	759	0
311	20240415	152000	9057277	759	759	759	759	0
312	20240415	151900	9057277	759	759	759	759	0
313	20240415	151800	9057277	759	759	759	759	0
314	20240415	151700	9057277	759	759	759	759	0
315	20240415	151600	9057277	759	759	759	759	0
316	20240415	151500	9057277	759	759	759	759	0
317	20240415	151400	9057277	759	759	759	759	0
318	20240415	151300	9057277	759	759	759	759	0
319	20240415	151200	9057277	759	759	759	759	0
320	20240415	151100	9057277	759	759	759	759	0
321	20240415	151000	9057277	759	759	759	759	0
322	20240415	150900	9057277	759	759	759	759	0
323	20240415	150800	9057277	759	759	759	759	0
324	20240415	150700	9057277	759	759	759	759	0
325	20240415	150600	9057277	759	759	759	759	0
326	20240415	150500	9057277	759	759	759	759	0
327	20240415	150400	9057277	759	759	759	759	0
328	20240415	150300	9057277	759	759	759	759	0
329	20240415	150200	9057277	759	759	759	759	0
330	20240415	150100	9057277	759	759	759	759	0
331	20240415	150000	9057277	759	759	759	759	0
332	20240415	145900	9057277	759	759	759	759	0
333	20240415	145800	9057277	759	759	759	759	0
334	20240415	145700	9057277	759	759	759	759	0
335	20240415	145600	9057277	759	759	759	759	0
336	20240415	145500	9057277	759	759	759	759	0
337	20240415	145400	9057277	759	759	759	759	0
338	20240415	145300	9057277	759	759	759	759	0
339	20240415	145200	9057277	759	759	759	759	0
340	20240415	145100	9057277	759	759	759	759	0
341	20240415	145000	9057277	759	759	759	759	0
342	20240415	144900	9057277	759	759	759	759	0
343	20240415	144800	9057277	759	759	759	759	0
344	20240415	144700	9057277	759	759	759	759	0
345	20240415	144600	9057277	759	759	759	759	0
346	20240415	144500	9057277	759	759	759	759	0
347	20240415	144400	9057277	759	759	759	759	0
348	20240415	144300	9057277	759	759	759	759	0
349	20240415	144200	9057277	759	759	759	759	0
350	20240415	144100	9057277	759	759	759	759	0
351	20240415	144000	9057277	759	759	759	759	0
352	20240415	143900	9057277	759	759	759	759	0
353	20240415	143800	9057277	759	759	759	759	0
354	20240415	143700	9057277	759	759	759	759	0
355	20240415	143600	9057277	759	759	759	759	0
356	20240415	143500	9057277	759	759	759	759	0
357	20240415	143400	9057277	759	759	759	759	0
358	20240415	143300	9057277	759	759	759	759	0
359	20240415	143200	9057277	759	759	759	759	0
360	20240415	143100	9057277	759	759	759	759	0
361	20240415	143000	9057277	759	759	759	759	0
362	20240415	142900	9057277	759	759	759	759	0
363	20240415	142800	9057277	759	759	759	759	0
364	20240415	142700	9057277	759	759	759	759	0
365	20240415	142600	9057277	759	759	759	759	0
366	20240415	142500	9057277	759	759	759	759	0
367	20240415	142400	9057277	759	759	759	759	0
368	20240415	142300	9057277	759	759	759	759	0
369	20240415	142200	9057277	759	759	759	759	0
370	20240415	142100	9057277	759	759	759	759	0
371	20240415	142000	9057277	759	759	759	759	0
372	20240415	141900	9057277	759	759	759	759	0
373	20240415	141800	9057277	759	759	759	759	0
374	20240415	141700	9057277	759	759	759	759	0
375	20240415	141600	9057277	759	759	759	759	0
376	20240415	141500	9057277	759	759	759	759	0
377	20240415	141400	9057277	759	759	759	759	0
378	20240415	141300	9057277	759	759	759	759	0
379	20240415	141200	9057277	759	759	759	759	0
380	20240415	141100	9057277	759	759	759	759	0
381	20240415	141000	9057277	759	759	759	759	0
382	20240415	140900	9057277	759	759	759	759	0
383	20240415	140800	9057277	759	759	759	759	0
384	20240415	140700	9057277	759	759	759	759	0
385	20240415	140600	9057277	759	759	759	759	0
386	20240415	140500	9057277	759	759	759	759	0
387	20240415	140400	9057277	759	759	759	759	0
388	20240415	140300	9057277	759	759	759	759	0
389	20240415	140200	9057277	759	759	759	759	0
390	20240415	140100	9057277	759	759	759	759	0
391	20240415	140000	9057277	759	759	759	759	0
392	20240415	135900	9057277	759	759	759	759	0
393	20240415	135800	9057277	759	759	759	759	0
394	20240415	135700	9057277	759	759	759	759	0
395	20240415	135600	9057277	759	759	759	759	0
396	20240415	135500	9057277	759	759	759	759	0
397	20240415	135400	9057277	759	759	759	759	0
398	20240415	135300	9057277	759	759	759	759	0
399	20240415	135200	9057277	759	759	759	759	0
400	20240415	135100	9057277	759	759	759	759	0
401	20240415	135000	9057277	759	759	759	759	0
402	20240415	134900	9057277	759	759	759	759	0
403	20240415	134800	9057277	759	759	759	759	0
404	20240415	134700	9057277	759	759	759	759	0
405	20240415	134600	9057277	759	759	759	759	0
406	20240415	134500	9057277	759	759	759	759	0
407	20240415	134400	9057277	759	759	759	759	0
408	20240415	134300	9057277	759	759	759	759	0
409	20240415	134200	9057277	759	759	759	759	0
410	20240415	134100	9057277	759	759	759	759	0
411	20240415	134000	9057277	759	759	759	759	0
412	20240415	133900	9057277	759	759	759	759	0
413	20240415	133800	9057277	759	759	759	759	0
414	20240415	133700	9057277	759	759	759	759	0
415	20240415	133600	9057277	759	759	759	759	0
416	20240415	133500	9057277	759	759	759	759	0
417	20240415	133400	9057277	759	759	759	759	0
418	20240415	133300	9057277	759	759	759	759	0
419	20240415	133200	9057277	759	759	759	759	0
420	20240415	133100	9057277	759	759	759	759	0
421	20240415	133000	9057277	759	759	759	759	0
422	20240415	132900	9057277	759	759	759	759	0
423	20240415	132800	9057277	759	759	759	759	0
424	20240415	132700	9057277	759	759	759	759	0
425	20240415	132600	9057277	759	759	759	759	0
426	20240415	132500	9057277	759	759	759	759	0
427	20240415	132400	9057277	759	759	759	759	0
428	20240415	132300	9057277	759	759	759	759	0
429	20240415	132200	9057277	759	759	759	759	0
430	20240415	132100	9057277	759	759	759	759	0
431	20240415	132000	9057277	759	759	759	759	0
432	20240415	131900	9057277	759	759	759	759	0
433	20240415	131800	9057277	759	759	759	759	0
434	20240415	131700	9057277	759	759	759	759	0
435	20240415	131600	9057277	759	759	759	759	0
436	20240415	131500	9057277	759	759	759	759	0
437	20240415	131400	9057277	759	759	759	759	0
438	20240415	131300	9057277	759	759	759	759	0
439	20240415	131200	9057277	759	759	759	759	0
440	20240415	131100	9057277	759	759	759	759	0
441	20240415	131000	9057277	759	759	759	759	0
442	20240415	130900	9057277	759	759	759	759	0
443	20240415	130800	9057277	759	759	759	759	0
444	20240415	130700	9057277	759	759	759	759	0
445	20240415	130600	9057277	759	759	759	759	0
446	20240415	130500	9057277	759	759	759	759	0
447	20240415	130400	9057277	759	759	759	759	0
448	20240415	130300	9057277	759	759	759	759	0
449	20240415	130200	9057277	759	759	759	759	0
450	20240415	130100	9057277	759	759	759	759	0
451	20240415	130000	9057277	759	759	759	759	0
452	20240415	125900	9057277	759	759	759	759	0
453	20240415	125800	9057277	759	759	759	759	0
454	20240415	125700	9057277	759	759	759	759	0
455	20240415	125600	9057277	759	759	759	759	0
456	20240415	125500	9057277	759	759	759	759	0
457	20240415	125400	9057277	759	759	759	759	0
458	20240415	125300	9057277	759	759	759	759	0
459	20240415	125200	9057277	759	759	759	759	0
460	20240415	125100	9057277	759	759	759	759	0
461	20240415	125000	9057277	759	759	759	759	0
462	20240415	124900	9057277	759	759	759	759	0
463	20240415	124800	9057277	759	759	759	759	0
464	20240415	124700	9057277	759	759	759	759	0
465	20240415	124600	9057277	759	759	759	759	0
466	20240415	124500	9057277	759	759	759	759	0
467	20240415	124400	9057277	759	759	759	759	0
468	20240415	124300	9057277	759	759	759	759	0
469	20240415	124200	9057277	759	759	759	759	0
470	20240415	124100	9057277	759	759	759	759	0
471	20240415	124000	9057277	759	759	759	759	0
472	20240415	123900	9057277	759	759	759	759	0
473	20240415	123800	9057277	759	759	759	759	0
474	20240415	123700	9057277	759	759	759	759	0
475	20240415	123600	9057277	759	759	759	759	0
476	20240415	123500	9057277	759	759	759	759	0
477	20240415	123400	9057277	759	759	759	759	0
478	20240415	123300	9057277	759	759	759	759	0
479	20240415	123200	9057277	759	759	759	759	0
480	20240415	123100	9057277	759	759	759	759	0
481	20240415	123000	9057277	759	759	759	759	0
482	20240415	122900	9057277	759	759	759	759	0
483	20240415	122800	9057277	759	759	759	759	0
484	20240415	122700	9057277	759	759	759	759	0
485	20240415	122600	9057277	759	759	759	759	0
486	20240415	122500	9057277	759	759	759	759	0
487	20240415	122400	9057277	759	759	759	759	0
488	20240415	122300	9057277	759	759	759	759	0
489	20240415	122200	9057277	759	759	759	759	0
490	20240415	122100	9057277	759	730	759	730	10
491	20240415	122000	9049948	656	656	656	656	0
492	20240415	121900	9049948	656	656	656	656	0
493	20240415	121800	9049948	656	656	656	656	0
494	20240415	121700	9049948	656	656	656	656	0
495	20240415	121600	9049948	656	656	656	656	0
496	20240415	121500	9049948	656	656	656	656	0
497	20240415	121400	9049948	656	656	656	656	0
498	20240415	121300	9049948	656	656	656	656	0
499	20240415	121200	9049948	656	656	656	656	0
500	20240415	121100	9049948	656	656	656	656	0
501	20240415	121000	9049948	656	656	656	656	0
502	20240415	120900	9049948	656	656	656	656	0
503	20240415	120800	9049948	656	656	656	656	0
504	20240415	120700	9049948	656	656	656	656	0
505	20240415	120600	9049948	656	656	656	656	0
506	20240415	120500	9049948	656	656	656	656	0
507	20240415	120400	9049948	656	656	656	656	0
508	20240415	120300	9049948	656	656	656	656	0
509	20240415	120200	9049948	656	656	656	656	0
510	20240415	120100	9049948	656	656	656	656	0
511	20240415	120000	9049948	656	656	656	656	0
512	20240415	115900	9049948	656	656	656	656	0
513	20240415	115800	9049948	656	656	656	656	0
514	20240415	115700	9049948	656	656	656	656	0
515	20240415	115600	9049948	656	656	656	656	0
516	20240415	115500	9049948	656	656	656	656	0
517	20240415	115400	9049948	656	656	656	656	0
518	20240415	115300	9049948	656	656	656	656	0
519	20240415	115200	9049948	656	656	656	656	0
520	20240415	115100	9049948	656	656	656	656	0
521	20240415	115000	9049948	656	656	656	656	0
522	20240415	114900	9049948	656	656	656	656	0
523	20240415	114800	9049948	656	656	656	656	0
524	20240415	114700	9049948	656	656	656	656	0
525	20240415	114600	9049948	656	656	656	656	0
526	20240415	114500	9049948	656	656	656	656	0
527	20240415	114400	9049948	656	656	656	656	0
528	20240415	114300	9049948	656	656	656	656	0
529	20240415	114200	9049948	656	656	656	656	0
530	20240415	114100	9049948	656	656	656	656	0
531	20240415	114000	9049948	656	656	656	656	0
532	20240415	113900	9049948	656	656	656	656	0
533	20240415	113800	9049948	656	656	656	656	0
534	20240415	113700	9049948	656	656	656	656	0
535	20240415	113600	9049948	656	656	656	656	0
536	20240415	113500	9049948	656	656	656	656	0
537	20240415	113400	9049948	656	656	656	656	0
538	20240415	113300	9049948	656	656	656	656	0
539	20240415	113200	9049948	656	656	656	656	0
540	20240415	113100	9049948	656	656	656	656	0
541	20240415	113000	9049948	656	656	656	656	0
542	20240415	112900	9049948	656	656	656	656	0
543	20240415	112800	9049948	656	656	656	656	0
544	20240415	112700	9049948	656	656	656	656	0
545	20240415	112600	9049948	656	656	656	656	0
546	20240415	112500	9049948	656	656	656	656	0
547	20240415	112400	9049948	656	656	656	656	0
548	20240415	112300	9049948	656	656	656	656	0
549	20240415	112200	9049948	656	656	656	656	0
550	20240415	112100	9049948	656	656	656	656	0
551	20240415	112000	9049948	656	656	656	656	0
552	20240415	111900	9049948	656	656	656	656	0
553	20240415	111800	9049948	656	656	656	656	0
554	20240415	111700	9049948	656	656	656	656	0
555	20240415	111600	9049948	656	656	656	656	0
556	20240415	111500	9049948	656	656	656	656	0
557	20240415	111400	9049948	656	656	656	656	0
558	20240415	111300	9049948	656	656	656	656	0
559	20240415	111200	9049948	656	656	656	656	0
560	20240415	111100	9049948	656	656	656	656	0
561	20240415	111000	9049948	656	656	656	656	0
562	20240415	110900	9049948	656	656	656	656	0
563	20240415	110800	9049948	656	656	656	656	0
564	20240415	110700	9049948	656	656	656	656	0
565	20240415	110600	9049948	656	656	656	656	0
566	20240415	110500	9049948	656	656	656	656	0
567	20240415	110400	9049948	656	656	656	656	0
568	20240415	110300	9049948	656	656	656	656	0
569	20240415	110200	9049948	656	656	656	656	0
570	20240415	110100	9049948	656	656	656	656	0
571	20240415	110000	9049948	656	656	656	656	0
572	20240415	105900	9049948	656	656	656	656	0
573	20240415	105800	9049948	656	656	656	656	0
574	20240415	105700	9049948	656	656	656	656	0
575	20240415	105600	9049948	656	656	656	656	0
576	20240415	105500	9049948	656	656	656	656	0
577	20240415	105400	9049948	656	656	656	656	0
578	20240415	105300	9049948	656	656	656	656	0
579	20240415	105200	9049948	656	656	656	656	0
580	20240415	105100	9049948	656	656	656	656	0
581	20240415	105000	9049948	656	656	656	656	0
582	20240415	104900	9049948	656	656	656	656	0
583	20240415	104800	9049948	656	656	656	656	0
584	20240415	104700	9049948	656	656	656	656	0
585	20240415	104600	9049948	656	656	656	656	0
586	20240415	104500	9049948	656	656	656	656	0
587	20240415	104400	9049948	656	656	656	656	0
588	20240415	104300	9049948	656	656	656	656	0
589	20240415	104200	9049948	656	656	656	656	0
590	20240415	104100	9049948	656	656	656	656	0
591	20240415	104000	9049948	656	656	656	656	0
592	20240415	103900	9049948	656	656	656	656	0
593	20240415	103800	9049948	656	656	656	656	0
594	20240415	103700	9049948	656	656	656	656	0
595	20240415	103600	9049948	656	656	656	656	0
596	20240415	103500	9049948	656	656	656	656	0
597	20240415	103400	9049948	656	656	656	656	0
598	20240415	103300	9049948	656	656	656	656	184
599	20240415	103200	8929244	730	730	730	730	0
600	20240415	103100	8929244	730	730	730	730	0
601	20240415	103000	8929244	730	730	730	730	0
602	20240415	102900	8929244	730	730	730	730	1
603	20240415	102800	8928514	653	653	653	653	0
604	20240415	102700	8928514	653	653	653	653	0
605	20240415	102600	8928514	653	653	653	653	0
606	20240415	102500	8928514	653	653	653	653	0
607	20240415	102400	8928514	653	653	653	653	0
608	20240415	102300	8928514	653	653	653	653	0
609	20240415	102200	8928514	653	653	653	653	0
610	20240415	102100	8928514	653	653	653	653	0
611	20240415	102000	8928514	653	653	653	653	0
612	20240415	101900	8928514	653	653	653	653	0
613	20240415	101800	8928514	653	653	653	653	0
614	20240415	101700	8928514	653	653	653	653	0
615	20240415	101600	8928514	653	653	653	653	0
616	20240415	101500	8928514	653	653	653	653	0
617	20240415	101400	8928514	653	653	653	653	0
618	20240415	101300	8928514	653	653	653	653	0
619	20240415	101200	8928514	653	653	653	653	0
620	20240415	101100	8928514	653	653	653	653	0
621	20240415	101000	8928514	653	653	653	653	0
622	20240415	100900	8928514	653	653	653	653	0
623	20240415	100800	8928514	653	653	653	653	0
624	20240415	100700	8928514	653	653	653	653	0
625	20240415	100600	8928514	653	653	653	653	0
626	20240415	100500	8928514	653	653	653	653	0
627	20240415	100400	8928514	653	653	653	653	0
628	20240415	100300	8928514	653	653	653	653	0
629	20240415	100200	8928514	653	653	653	653	0
630	20240415	100100	8928514	653	653	653	653	0
631	20240415	100000	8928514	653	653	653	653	0
632	20240415	095900	8928514	653	653	653	653	0
633	20240415	095800	8928514	653	653	653	653	0
634	20240415	095700	8928514	653	653	653	653	0
635	20240415	095600	8928514	653	653	653	653	0
636	20240415	095500	8928514	653	653	653	653	0
637	20240415	095400	8928514	653	653	653	653	0
638	20240415	095300	8928514	653	653	653	653	0
639	20240415	095200	8928514	653	653	653	653	0
640	20240415	095100	8928514	653	653	653	653	0
641	20240415	095000	8928514	653	653	653	653	0
642	20240415	094900	8928514	653	653	653	653	0
643	20240415	094800	8928514	653	653	653	653	0
644	20240415	094700	8928514	653	653	653	653	0
645	20240415	094600	8928514	653	653	653	653	0
646	20240415	094500	8928514	653	653	653	653	0
647	20240415	094400	8928514	653	653	653	653	0
648	20240415	094300	8928514	653	653	653	653	0
649	20240415	094200	8928514	653	653	653	653	0
650	20240415	094100	8928514	653	653	653	653	0
651	20240415	094000	8928514	653	653	653	653	0
652	20240415	093900	8928514	653	653	653	653	0
653	20240415	093800	8928514	653	653	653	653	0
654	20240415	093700	8928514	653	653	653	653	0
655	20240415	093600	8928514	653	653	653	653	0
656	20240415	093500	8928514	653	653	653	653	0
657	20240415	093400	8928514	653	653	653	653	0
658	20240415	093300	8928514	653	653	653	653	0
659	20240415	093200	8928514	653	653	653	653	0
660	20240415	093100	8928514	653	653	653	653	0
661	20240415	093000	8928514	653	653	653	653	0
662	20240415	092900	8928514	653	653	653	653	0
663	20240415	092800	8928514	653	653	653	653	0
664	20240415	092700	8928514	653	653	653	653	0
665	20240415	092600	8928514	653	653	653	653	0
666	20240415	092500	8928514	653	653	653	653	0
667	20240415	092400	8928514	653	653	653	653	0
668	20240415	092300	8928514	653	653	653	653	2447
669	20240415	092200	7330623	653	653	653	653	0
670	20240415	092100	7330623	653	653	653	653	500
671	20240415	092000	7004123	653	653	653	653	0
672	20240415	091900	7004123	653	653	653	653	0
673	20240415	091800	7004123	653	653	653	653	0
674	20240415	091700	7004123	653	653	653	653	100
675	20240415	091600	6938823	653	653	653	653	100
676	20240415	091500	6873523	795	795	795	795	0
677	20240415	091400	6873523	795	795	795	795	0
678	20240415	091300	6873523	795	795	795	795	0
679	20240415	091200	6873523	795	795	795	795	0
680	20240415	091100	6873523	795	795	795	795	0
681	20240415	091000	6873523	795	795	795	795	0
682	20240415	090900	6873523	795	795	795	795	1
683	20240415	090800	6872728	653	653	653	653	1
684	20240415	090700	6872075	653	653	653	653	0
685	20240415	090600	6872075	653	653	653	653	0
686	20240415	090500	6872075	653	653	653	653	1810
687	20240415	090400	5690145	653	653	653	653	0
688	20240415	090300	5690145	653	653	653	653	0
689	20240415	090200	5690145	653	653	653	653	995
690	20240415	090100	5040410	653	653	653	653	0
691	20240415	090000	5040410	653	680	680	653	7501