KissMeData/005800/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184300	2519080	9390	9390	9390	9390	5
3	20240417	184200	2519080	9390	9390	9390	9390	0
4	20240417	184100	2519080	9390	9390	9390	9390	0
5	20240417	184000	2519080	9390	9390	9390	9390	0
6	20240417	183900	2519080	9390	9390	9390	9390	0
7	20240417	183800	2519080	9390	9390	9390	9390	0
8	20240417	183700	2519080	9390	9390	9390	9390	0
9	20240417	183600	2519080	9390	9390	9390	9390	0
10	20240417	183500	2519080	9390	9390	9390	9390	0
11	20240417	183400	2519080	9390	9390	9390	9390	0
12	20240417	183300	2519080	9390	9390	9390	9390	0
13	20240417	183200	2519080	9390	9390	9390	9390	0
14	20240417	183100	2519080	9390	9390	9390	9390	0
15	20240417	183000	2519080	9390	9390	9390	9390	0
16	20240417	182900	2519080	9390	9390	9390	9390	0
17	20240417	182800	2519080	9390	9390	9390	9390	0
18	20240417	182700	2519080	9390	9390	9390	9390	0
19	20240417	182600	2519080	9390	9390	9390	9390	0
20	20240417	182500	2519080	9390	9390	9390	9390	0
21	20240417	182400	2519080	9390	9390	9390	9390	0
22	20240417	182300	2519080	9390	9390	9390	9390	0
23	20240417	182200	2519080	9390	9390	9390	9390	0
24	20240417	182100	2519080	9390	9390	9390	9390	0
25	20240417	182000	2519080	9390	9390	9390	9390	0
26	20240417	181900	2519080	9390	9390	9390	9390	0
27	20240417	181800	2519080	9390	9390	9390	9390	0
28	20240417	181700	2519080	9390	9390	9390	9390	0
29	20240417	181600	2519080	9390	9390	9390	9390	0
30	20240417	181500	2519080	9390	9390	9390	9390	0
31	20240417	181400	2519080	9390	9390	9390	9390	0
32	20240417	181300	2519080	9390	9390	9390	9390	5
33	20240417	181200	2519080	9390	9390	9390	9390	0
34	20240417	181100	2519080	9390	9390	9390	9390	0
35	20240417	181000	2519080	9390	9390	9390	9390	0
36	20240417	180900	2519080	9390	9390	9390	9390	0
37	20240417	180800	2519080	9390	9390	9390	9390	0
38	20240417	180700	2519080	9390	9390	9390	9390	0
39	20240417	180600	2519080	9390	9390	9390	9390	0
40	20240417	180500	2519080	9390	9390	9390	9390	0
41	20240417	180400	2519080	9390	9390	9390	9390	0
42	20240417	180300	2519080	9390	9390	9390	9390	0
43	20240417	180200	2519080	9390	9390	9390	9390	0
44	20240417	180100	2519080	9390	9390	9390	9390	0
45	20240417	180000	2519080	9390	9390	9390	9390	0
46	20240417	175900	2519080	9390	9390	9390	9390	0
47	20240417	175800	2519080	9390	9390	9390	9390	0
48	20240417	175700	2519080	9390	9390	9390	9390	0
49	20240417	175600	2519080	9390	9390	9390	9390	0
50	20240417	175500	2519080	9390	9390	9390	9390	0
51	20240417	175400	2519080	9390	9390	9390	9390	0
52	20240417	175300	2519080	9390	9390	9390	9390	0
53	20240417	175200	2519080	9390	9390	9390	9390	0
54	20240417	175100	2519080	9390	9390	9390	9390	0
55	20240417	175000	2519080	9390	9390	9390	9390	0
56	20240417	174900	2519080	9390	9390	9390	9390	0
57	20240417	174800	2519080	9390	9390	9390	9390	0
58	20240417	174700	2519080	9390	9390	9390	9390	0
59	20240417	174600	2519080	9390	9390	9390	9390	0
60	20240417	174500	2519080	9390	9390	9390	9390	0
61	20240417	174400	2519080	9390	9390	9390	9390	0
62	20240417	174300	2519080	9390	9390	9390	9390	5
63	20240417	174200	2519080	9390	9390	9390	9390	0
64	20240417	174100	2519080	9390	9390	9390	9390	0
65	20240417	174000	2519080	9390	9390	9390	9390	0
66	20240417	173900	2519080	9390	9390	9390	9390	0
67	20240417	173800	2519080	9390	9390	9390	9390	0
68	20240417	173700	2519080	9390	9390	9390	9390	0
69	20240417	173600	2519080	9390	9390	9390	9390	0
70	20240417	173500	2519080	9390	9390	9390	9390	0
71	20240417	173400	2519080	9390	9390	9390	9390	0
72	20240417	173300	2519080	9390	9390	9390	9390	0
73	20240417	173200	2519080	9390	9390	9390	9390	0
74	20240417	173100	2519080	9390	9390	9390	9390	0
75	20240417	173000	2519080	9390	9390	9390	9390	0
76	20240417	172900	2519080	9390	9390	9390	9390	0
77	20240417	172800	2519080	9390	9390	9390	9390	0
78	20240417	172700	2519080	9390	9390	9390	9390	0
79	20240417	172600	2519080	9390	9390	9390	9390	0
80	20240417	172500	2519080	9390	9390	9390	9390	0
81	20240417	172400	2519080	9390	9390	9390	9390	0
82	20240417	172300	2519080	9390	9390	9390	9390	0
83	20240417	172200	2519080	9390	9390	9390	9390	0
84	20240417	172100	2519080	9390	9390	9390	9390	0
85	20240417	172000	2519080	9390	9390	9390	9390	0
86	20240417	171900	2519080	9390	9390	9390	9390	0
87	20240417	171800	2519080	9390	9390	9390	9390	0
88	20240417	171700	2519080	9390	9390	9390	9390	0
89	20240417	171600	2519080	9390	9390	9390	9390	0
90	20240417	171500	2519080	9390	9390	9390	9390	0
91	20240417	171400	2519080	9390	9390	9390	9390	0
92	20240417	171300	2519080	9390	9390	9390	9390	5
93	20240417	171200	2519080	9390	9390	9390	9390	0
94	20240417	171100	2519080	9390	9390	9390	9390	0
95	20240417	171000	2519080	9390	9390	9390	9390	0
96	20240417	170900	2519080	9390	9390	9390	9390	0
97	20240417	170800	2519080	9390	9390	9390	9390	0
98	20240417	170700	2519080	9390	9390	9390	9390	0
99	20240417	170600	2519080	9390	9390	9390	9390	0
100	20240417	170500	2519080	9390	9390	9390	9390	0
101	20240417	170400	2519080	9390	9390	9390	9390	0
102	20240417	170300	2519080	9390	9390	9390	9390	0
103	20240417	170200	2519080	9390	9390	9390	9390	0
104	20240417	170100	2519080	9390	9390	9390	9390	0
105	20240417	170000	2519080	9390	9390	9390	9390	0
106	20240417	165900	2519080	9390	9390	9390	9390	0
107	20240417	165800	2519080	9390	9390	9390	9390	0
108	20240417	165700	2519080	9390	9390	9390	9390	0
109	20240417	165600	2519080	9390	9390	9390	9390	0
110	20240417	165500	2519080	9390	9390	9390	9390	0
111	20240417	165400	2519080	9390	9390	9390	9390	0
112	20240417	165300	2519080	9390	9390	9390	9390	0
113	20240417	165200	2519080	9390	9390	9390	9390	0
114	20240417	165100	2519080	9390	9390	9390	9390	0
115	20240417	165000	2519080	9390	9390	9390	9390	0
116	20240417	164900	2519080	9390	9390	9390	9390	0
117	20240417	164800	2519080	9390	9390	9390	9390	0
118	20240417	164700	2519080	9390	9390	9390	9390	0
119	20240417	164600	2519080	9390	9390	9390	9390	0
120	20240417	164500	2519080	9390	9390	9390	9390	0
121	20240417	164400	2519080	9390	9390	9390	9390	0
122	20240417	164300	2519080	9390	9390	9390	9390	5
123	20240417	164200	2519080	9390	9390	9390	9390	0
124	20240417	164100	2519080	9390	9390	9390	9390	0
125	20240417	164000	2519080	9390	9390	9390	9390	0
126	20240417	163900	2519080	9390	9390	9390	9390	0
127	20240417	163800	2519080	9390	9390	9390	9390	0
128	20240417	163700	2519080	9390	9390	9390	9390	0
129	20240417	163600	2519080	9390	9390	9390	9390	0
130	20240417	163500	2519080	9390	9390	9390	9390	0
131	20240417	163400	2519080	9390	9390	9390	9390	0
132	20240417	163300	2519080	9390	9390	9390	9390	0
133	20240417	163200	2519080	9390	9390	9390	9390	0
134	20240417	163100	2519080	9390	9390	9390	9390	0
135	20240417	163000	2519080	9390	9390	9390	9390	0
136	20240417	162900	2519080	9390	9390	9390	9390	0
137	20240417	162800	2519080	9390	9390	9390	9390	0
138	20240417	162700	2519080	9390	9390	9390	9390	0
139	20240417	162600	2519080	9390	9390	9390	9390	0
140	20240417	162500	2519080	9390	9390	9390	9390	0
141	20240417	162400	2519080	9390	9390	9390	9390	0
142	20240417	162300	2519080	9390	9390	9390	9390	0
143	20240417	162200	2519080	9390	9390	9390	9390	0
144	20240417	162100	2519080	9390	9390	9390	9390	0
145	20240417	162000	2519080	9390	9390	9390	9390	0
146	20240417	161900	2519080	9390	9390	9390	9390	0
147	20240417	161800	2519080	9390	9390	9390	9390	0
148	20240417	161700	2519080	9390	9390	9390	9390	0
149	20240417	161600	2519080	9390	9390	9390	9390	0
150	20240417	161500	2519080	9390	9390	9390	9390	0
151	20240417	161400	2519080	9390	9390	9390	9390	0
152	20240417	161300	2519080	9390	9390	9390	9390	5
153	20240417	161200	2519080	9390	9390	9390	9390	0
154	20240417	161100	2519080	9390	9390	9390	9390	0
155	20240417	161000	2519080	9390	9390	9390	9390	0
156	20240417	160900	2519080	9390	9390	9390	9390	0
157	20240417	160800	2519080	9390	9390	9390	9390	0
158	20240417	160700	2519080	9390	9390	9390	9390	0
159	20240417	160600	2519080	9390	9390	9390	9390	0
160	20240417	160500	2519080	9390	9390	9390	9390	0
161	20240417	160400	2519080	9390	9390	9390	9390	0
162	20240417	160300	2519080	9390	9390	9390	9390	0
163	20240417	160200	2519080	9390	9390	9390	9390	0
164	20240417	160100	2519080	9390	9390	9390	9390	0
165	20240417	160000	2519080	9390	9390	9390	9390	0
166	20240417	155900	2519080	9390	9390	9390	9390	0
167	20240417	155800	2519080	9390	9390	9390	9390	0
168	20240417	155700	2519080	9390	9390	9390	9390	0
169	20240417	155600	2519080	9390	9390	9390	9390	0
170	20240417	155500	2519080	9390	9390	9390	9390	0
171	20240417	155400	2519080	9390	9390	9390	9390	0
172	20240417	155300	2519080	9390	9390	9390	9390	0
173	20240417	155200	2519080	9390	9390	9390	9390	0
174	20240417	155100	2519080	9390	9390	9390	9390	0
175	20240417	155000	2519080	9390	9390	9390	9390	0
176	20240417	154900	2519080	9390	9390	9390	9390	0
177	20240417	154800	2519080	9390	9390	9390	9390	0
178	20240417	154700	2519080	9390	9390	9390	9390	0
179	20240417	154600	2519080	9390	9390	9390	9390	0
180	20240417	154500	2519080	9390	9390	9390	9390	0
181	20240417	154400	2519080	9390	9390	9390	9390	0
182	20240417	154300	2519080	9390	9390	9390	9390	5
183	20240417	154200	2519080	9390	9390	9390	9390	0
184	20240417	154100	2519080	9390	9390	9390	9390	0
185	20240417	154000	2519080	9390	9390	9390	9390	0
186	20240417	153900	2519080	9390	9390	9390	9390	0
187	20240417	153800	2519080	9390	9390	9390	9390	0
188	20240417	153700	2519080	9390	9390	9390	9390	0
189	20240417	153600	2519080	9390	9390	9390	9390	0
190	20240417	153500	2519080	9390	9390	9390	9390	0
191	20240417	153400	2519080	9390	9390	9390	9390	0
192	20240417	153300	2519080	9390	9390	9390	9390	0
193	20240417	153200	2519080	9390	9390	9390	9390	0
194	20240417	153100	2519080	9390	9390	9390	9390	0
195	20240417	153000	2519080	9390	9390	9390	9390	5
196	20240417	152900	2472130	9380	9380	9380	9380	0
197	20240417	152800	2472130	9380	9380	9380	9380	0
198	20240417	152700	2472130	9380	9380	9380	9380	0
199	20240417	152600	2472130	9380	9380	9380	9380	0
200	20240417	152500	2472130	9380	9380	9380	9380	0
201	20240417	152400	2472130	9380	9380	9380	9380	0
202	20240417	152300	2472130	9380	9380	9380	9380	0
203	20240417	152200	2472130	9380	9380	9380	9380	0
204	20240417	152100	2472130	9380	9380	9380	9380	0
205	20240417	152000	2472130	9380	9380	9380	9380	0
206	20240417	151900	2472130	9380	9380	9380	9380	5
207	20240417	151800	2425230	9380	9380	9380	9380	0
208	20240417	151700	2425230	9380	9330	9380	9330	12
209	20240417	151600	2312820	9300	9300	9300	9300	0
210	20240417	151500	2312820	9300	9300	9300	9300	0
211	20240417	151400	2312820	9300	9300	9300	9300	0
212	20240417	151300	2312820	9300	9300	9300	9300	0
213	20240417	151200	2312820	9300	9300	9300	9300	0
214	20240417	151100	2312820	9300	9300	9300	9300	0
215	20240417	151000	2312820	9300	9300	9300	9300	0
216	20240417	150900	2312820	9300	9300	9300	9300	0
217	20240417	150800	2312820	9300	9300	9300	9300	0
218	20240417	150700	2312820	9300	9300	9300	9300	0
219	20240417	150600	2312820	9300	9300	9300	9300	0
220	20240417	150500	2312820	9300	9300	9300	9300	0
221	20240417	150400	2312820	9300	9300	9300	9300	0
222	20240417	150300	2312820	9300	9300	9300	9300	0
223	20240417	150200	2312820	9300	9300	9300	9300	0
224	20240417	150100	2312820	9300	9300	9300	9300	0
225	20240417	150000	2312820	9300	9300	9300	9300	0
226	20240417	145900	2312820	9300	9300	9300	9300	0
227	20240417	145800	2312820	9300	9300	9300	9300	0
228	20240417	145700	2312820	9300	9300	9300	9300	0
229	20240417	145600	2312820	9300	9300	9300	9300	0
230	20240417	145500	2312820	9300	9300	9300	9300	0
231	20240417	145400	2312820	9300	9300	9300	9300	0
232	20240417	145300	2312820	9300	9300	9300	9300	0
233	20240417	145200	2312820	9300	9300	9300	9300	0
234	20240417	145100	2312820	9300	9300	9300	9300	0
235	20240417	145000	2312820	9300	9300	9300	9300	0
236	20240417	144900	2312820	9300	9300	9300	9300	0
237	20240417	144800	2312820	9300	9300	9300	9300	0
238	20240417	144700	2312820	9300	9300	9300	9300	0
239	20240417	144600	2312820	9300	9300	9300	9300	0
240	20240417	144500	2312820	9300	9300	9300	9300	0
241	20240417	144400	2312820	9300	9300	9300	9300	0
242	20240417	144300	2312820	9300	9300	9300	9300	0
243	20240417	144200	2312820	9300	9300	9300	9300	0
244	20240417	144100	2312820	9300	9300	9300	9300	0
245	20240417	144000	2312820	9300	9300	9300	9300	0
246	20240417	143900	2312820	9300	9300	9300	9300	0
247	20240417	143800	2312820	9300	9300	9300	9300	0
248	20240417	143700	2312820	9300	9300	9300	9300	0
249	20240417	143600	2312820	9300	9300	9300	9300	0
250	20240417	143500	2312820	9300	9300	9300	9300	0
251	20240417	143400	2312820	9300	9300	9300	9300	0
252	20240417	143300	2312820	9300	9300	9300	9300	0
253	20240417	143200	2312820	9300	9300	9300	9300	0
254	20240417	143100	2312820	9300	9300	9300	9300	0
255	20240417	143000	2312820	9300	9300	9300	9300	0
256	20240417	142900	2312820	9300	9300	9300	9300	0
257	20240417	142800	2312820	9300	9300	9300	9300	0
258	20240417	142700	2312820	9300	9300	9300	9300	0
259	20240417	142600	2312820	9300	9300	9300	9300	0
260	20240417	142500	2312820	9300	9300	9300	9300	0
261	20240417	142400	2312820	9300	9300	9300	9300	0
262	20240417	142300	2312820	9300	9300	9300	9300	0
263	20240417	142200	2312820	9300	9300	9300	9300	0
264	20240417	142100	2312820	9300	9300	9300	9300	1
265	20240417	142000	2303520	9390	9390	9390	9390	0
266	20240417	141900	2303520	9390	9390	9390	9390	0
267	20240417	141800	2303520	9390	9390	9390	9390	0
268	20240417	141700	2303520	9390	9390	9390	9390	0
269	20240417	141600	2303520	9390	9390	9390	9390	0
270	20240417	141500	2303520	9390	9390	9390	9390	0
271	20240417	141400	2303520	9390	9390	9390	9390	0
272	20240417	141300	2303520	9390	9390	9390	9390	0
273	20240417	141200	2303520	9390	9390	9390	9390	0
274	20240417	141100	2303520	9390	9390	9390	9390	0
275	20240417	141000	2303520	9390	9390	9390	9390	0
276	20240417	140900	2303520	9390	9390	9390	9390	0
277	20240417	140800	2303520	9390	9390	9390	9390	0
278	20240417	140700	2303520	9390	9390	9390	9390	0
279	20240417	140600	2303520	9390	9390	9390	9390	0
280	20240417	140500	2303520	9390	9390	9390	9390	0
281	20240417	140400	2303520	9390	9390	9390	9390	0
282	20240417	140300	2303520	9390	9390	9390	9390	0
283	20240417	140200	2303520	9390	9390	9390	9390	0
284	20240417	140100	2303520	9390	9390	9390	9390	0
285	20240417	140000	2303520	9390	9390	9390	9390	0
286	20240417	135900	2303520	9390	9390	9390	9390	0
287	20240417	135800	2303520	9390	9390	9390	9390	0
288	20240417	135700	2303520	9390	9390	9390	9390	0
289	20240417	135600	2303520	9390	9390	9390	9390	0
290	20240417	135500	2303520	9390	9390	9390	9390	0
291	20240417	135400	2303520	9390	9390	9390	9390	0
292	20240417	135300	2303520	9390	9390	9390	9390	0
293	20240417	135200	2303520	9390	9390	9390	9390	0
294	20240417	135100	2303520	9390	9390	9390	9390	0
295	20240417	135000	2303520	9390	9390	9390	9390	0
296	20240417	134900	2303520	9390	9390	9390	9390	0
297	20240417	134800	2303520	9390	9390	9390	9390	0
298	20240417	134700	2303520	9390	9390	9390	9390	0
299	20240417	134600	2303520	9390	9390	9390	9390	0
300	20240417	134500	2303520	9390	9390	9390	9390	0
301	20240417	134400	2303520	9390	9390	9390	9390	0
302	20240417	134300	2303520	9390	9390	9390	9390	0
303	20240417	134200	2303520	9390	9390	9390	9390	0
304	20240417	134100	2303520	9390	9390	9390	9390	0
305	20240417	134000	2303520	9390	9390	9390	9390	0
306	20240417	133900	2303520	9390	9390	9390	9390	0
307	20240417	133800	2303520	9390	9390	9390	9390	0
308	20240417	133700	2303520	9390	9390	9390	9390	0
309	20240417	133600	2303520	9390	9390	9390	9390	0
310	20240417	133500	2303520	9390	9390	9390	9390	0
311	20240417	133400	2303520	9390	9390	9390	9390	0
312	20240417	133300	2303520	9390	9390	9390	9390	0
313	20240417	133200	2303520	9390	9390	9390	9390	0
314	20240417	133100	2303520	9390	9390	9390	9390	0
315	20240417	133000	2303520	9390	9390	9390	9390	0
316	20240417	132900	2303520	9390	9390	9390	9390	0
317	20240417	132800	2303520	9390	9390	9390	9390	0
318	20240417	132700	2303520	9390	9390	9390	9390	0
319	20240417	132600	2303520	9390	9390	9390	9390	0
320	20240417	132500	2303520	9390	9390	9390	9390	0
321	20240417	132400	2303520	9390	9390	9390	9390	0
322	20240417	132300	2303520	9390	9390	9390	9390	0
323	20240417	132200	2303520	9390	9390	9390	9390	0
324	20240417	132100	2303520	9390	9390	9390	9390	0
325	20240417	132000	2303520	9390	9390	9390	9390	0
326	20240417	131900	2303520	9390	9390	9390	9390	0
327	20240417	131800	2303520	9390	9390	9390	9390	0
328	20240417	131700	2303520	9390	9390	9390	9390	0
329	20240417	131600	2303520	9390	9390	9390	9390	0
330	20240417	131500	2303520	9390	9390	9390	9390	0
331	20240417	131400	2303520	9390	9390	9390	9390	0
332	20240417	131300	2303520	9390	9390	9390	9390	0
333	20240417	131200	2303520	9390	9390	9390	9390	0
334	20240417	131100	2303520	9390	9390	9390	9390	0
335	20240417	131000	2303520	9390	9390	9390	9390	0
336	20240417	130900	2303520	9390	9390	9390	9390	0
337	20240417	130800	2303520	9390	9390	9390	9390	1
338	20240417	130700	2294130	9440	9440	9440	9440	0
339	20240417	130600	2294130	9440	9440	9440	9440	0
340	20240417	130500	2294130	9440	9440	9440	9440	0
341	20240417	130400	2294130	9440	9440	9440	9440	0
342	20240417	130300	2294130	9440	9440	9440	9440	0
343	20240417	130200	2294130	9440	9440	9440	9440	0
344	20240417	130100	2294130	9440	9440	9440	9440	0
345	20240417	130000	2294130	9440	9440	9440	9440	0
346	20240417	125900	2294130	9440	9440	9440	9440	0
347	20240417	125800	2294130	9440	9440	9440	9440	0
348	20240417	125700	2294130	9440	9440	9440	9440	0
349	20240417	125600	2294130	9440	9440	9440	9440	0
350	20240417	125500	2294130	9440	9440	9440	9440	0
351	20240417	125400	2294130	9440	9440	9440	9440	0
352	20240417	125300	2294130	9440	9440	9440	9440	0
353	20240417	125200	2294130	9440	9440	9440	9440	0
354	20240417	125100	2294130	9440	9440	9440	9440	0
355	20240417	125000	2294130	9440	9440	9440	9440	0
356	20240417	124900	2294130	9440	9440	9440	9440	0
357	20240417	124800	2294130	9440	9440	9440	9440	0
358	20240417	124700	2294130	9440	9440	9440	9440	0
359	20240417	124600	2294130	9440	9440	9440	9440	0
360	20240417	124500	2294130	9440	9440	9440	9440	0
361	20240417	124400	2294130	9440	9440	9440	9440	0
362	20240417	124300	2294130	9440	9440	9440	9440	0
363	20240417	124200	2294130	9440	9440	9440	9440	0
364	20240417	124100	2294130	9440	9440	9440	9440	0
365	20240417	124000	2294130	9440	9440	9440	9440	0
366	20240417	123900	2294130	9440	9440	9440	9440	0
367	20240417	123800	2294130	9440	9440	9440	9440	0
368	20240417	123700	2294130	9440	9440	9440	9440	0
369	20240417	123600	2294130	9440	9440	9440	9440	0
370	20240417	123500	2294130	9440	9440	9440	9440	0
371	20240417	123400	2294130	9440	9440	9440	9440	0
372	20240417	123300	2294130	9440	9440	9440	9440	0
373	20240417	123200	2294130	9440	9440	9440	9440	0
374	20240417	123100	2294130	9440	9440	9440	9440	0
375	20240417	123000	2294130	9440	9440	9440	9440	0
376	20240417	122900	2294130	9440	9440	9440	9440	0
377	20240417	122800	2294130	9440	9440	9440	9440	0
378	20240417	122700	2294130	9440	9440	9440	9440	0
379	20240417	122600	2294130	9440	9440	9440	9440	0
380	20240417	122500	2294130	9440	9440	9440	9440	0
381	20240417	122400	2294130	9440	9440	9440	9440	0
382	20240417	122300	2294130	9440	9440	9440	9440	0
383	20240417	122200	2294130	9440	9440	9440	9440	0
384	20240417	122100	2294130	9440	9440	9440	9440	0
385	20240417	122000	2294130	9440	9440	9440	9440	0
386	20240417	121900	2294130	9440	9440	9440	9440	0
387	20240417	121800	2294130	9440	9440	9440	9440	0
388	20240417	121700	2294130	9440	9440	9440	9440	0
389	20240417	121600	2294130	9440	9440	9440	9440	0
390	20240417	121500	2294130	9440	9440	9440	9440	0
391	20240417	121400	2294130	9440	9440	9440	9440	0
392	20240417	121300	2294130	9440	9440	9440	9440	0
393	20240417	121200	2294130	9440	9440	9440	9440	0
394	20240417	121100	2294130	9440	9440	9440	9440	0
395	20240417	121000	2294130	9440	9440	9440	9440	0
396	20240417	120900	2294130	9440	9440	9440	9440	0
397	20240417	120800	2294130	9440	9440	9440	9440	0
398	20240417	120700	2294130	9440	9440	9440	9440	0
399	20240417	120600	2294130	9440	9440	9440	9440	0
400	20240417	120500	2294130	9440	9440	9440	9440	0
401	20240417	120400	2294130	9440	9440	9440	9440	0
402	20240417	120300	2294130	9440	9440	9440	9440	0
403	20240417	120200	2294130	9440	9440	9440	9440	0
404	20240417	120100	2294130	9440	9440	9440	9440	0
405	20240417	120000	2294130	9440	9440	9440	9440	0
406	20240417	115900	2294130	9440	9440	9440	9440	0
407	20240417	115800	2294130	9440	9440	9440	9440	0
408	20240417	115700	2294130	9440	9440	9440	9440	0
409	20240417	115600	2294130	9440	9440	9440	9440	0
410	20240417	115500	2294130	9440	9440	9440	9440	0
411	20240417	115400	2294130	9440	9440	9440	9440	0
412	20240417	115300	2294130	9440	9440	9440	9440	0
413	20240417	115200	2294130	9440	9440	9440	9440	0
414	20240417	115100	2294130	9440	9440	9440	9440	0
415	20240417	115000	2294130	9440	9440	9440	9440	0
416	20240417	114900	2294130	9440	9440	9440	9440	0
417	20240417	114800	2294130	9440	9440	9440	9440	0
418	20240417	114700	2294130	9440	9440	9440	9440	0
419	20240417	114600	2294130	9440	9440	9440	9440	0
420	20240417	114500	2294130	9440	9440	9440	9440	0
421	20240417	114400	2294130	9440	9440	9440	9440	0
422	20240417	114300	2294130	9440	9440	9440	9440	0
423	20240417	114200	2294130	9440	9440	9440	9440	0
424	20240417	114100	2294130	9440	9440	9440	9440	0
425	20240417	114000	2294130	9440	9440	9440	9440	0
426	20240417	113900	2294130	9440	9440	9440	9440	0
427	20240417	113800	2294130	9440	9440	9440	9440	0
428	20240417	113700	2294130	9440	9440	9440	9440	0
429	20240417	113600	2294130	9440	9440	9440	9440	0
430	20240417	113500	2294130	9440	9440	9440	9440	0
431	20240417	113400	2294130	9440	9440	9440	9440	0
432	20240417	113300	2294130	9440	9440	9440	9440	0
433	20240417	113200	2294130	9440	9440	9440	9440	0
434	20240417	113100	2294130	9440	9440	9440	9440	0
435	20240417	113000	2294130	9440	9440	9440	9440	0
436	20240417	112900	2294130	9440	9440	9440	9440	0
437	20240417	112800	2294130	9440	9440	9440	9440	0
438	20240417	112700	2294130	9440	9440	9440	9440	0
439	20240417	112600	2294130	9440	9440	9440	9440	0
440	20240417	112500	2294130	9440	9440	9440	9440	0
441	20240417	112400	2294130	9440	9440	9440	9440	0
442	20240417	112300	2294130	9440	9440	9440	9440	0
443	20240417	112200	2294130	9440	9440	9440	9440	0
444	20240417	112100	2294130	9440	9440	9440	9440	0
445	20240417	112000	2294130	9440	9440	9440	9440	0
446	20240417	111900	2294130	9440	9440	9440	9440	0
447	20240417	111800	2294130	9440	9440	9440	9440	0
448	20240417	111700	2294130	9440	9440	9440	9440	0
449	20240417	111600	2294130	9440	9440	9440	9440	0
450	20240417	111500	2294130	9440	9440	9440	9440	0
451	20240417	111400	2294130	9440	9440	9440	9440	0
452	20240417	111300	2294130	9440	9440	9440	9440	0
453	20240417	111200	2294130	9440	9440	9440	9440	0
454	20240417	111100	2294130	9440	9440	9440	9440	0
455	20240417	111000	2294130	9440	9440	9440	9440	0
456	20240417	110900	2294130	9440	9430	9440	9430	106
457	20240417	110800	1293550	9430	9430	9430	9430	0
458	20240417	110700	1293550	9430	9430	9430	9430	0
459	20240417	110600	1293550	9430	9430	9430	9430	0
460	20240417	110500	1293550	9430	9430	9430	9430	0
461	20240417	110400	1293550	9430	9430	9430	9430	0
462	20240417	110300	1293550	9430	9430	9430	9430	0
463	20240417	110200	1293550	9430	9430	9430	9430	0
464	20240417	110100	1293550	9430	9430	9430	9430	0
465	20240417	110000	1293550	9430	9430	9430	9430	0
466	20240417	105900	1293550	9430	9430	9430	9430	0
467	20240417	105800	1293550	9430	9430	9430	9430	0
468	20240417	105700	1293550	9430	9430	9430	9430	0
469	20240417	105600	1293550	9430	9430	9430	9430	0
470	20240417	105500	1293550	9430	9430	9430	9430	0
471	20240417	105400	1293550	9430	9430	9430	9430	9
472	20240417	105300	1208680	9430	9430	9430	9430	9
473	20240417	105200	1123810	9450	9450	9450	9450	0
474	20240417	105100	1123810	9450	9450	9450	9450	0
475	20240417	105000	1123810	9450	9450	9450	9450	0
476	20240417	104900	1123810	9450	9450	9450	9450	0
477	20240417	104800	1123810	9450	9450	9450	9450	0
478	20240417	104700	1123810	9450	9450	9450	9450	0
479	20240417	104600	1123810	9450	9450	9450	9450	0
480	20240417	104500	1123810	9450	9340	9450	9340	75
481	20240417	104400	417820	9290	9290	9290	9290	0
482	20240417	104300	417820	9290	9290	9290	9290	0
483	20240417	104200	417820	9290	9290	9290	9290	0
484	20240417	104100	417820	9290	9290	9290	9290	0
485	20240417	104000	417820	9290	9290	9290	9290	0
486	20240417	103900	417820	9290	9290	9290	9290	0
487	20240417	103800	417820	9290	9290	9290	9290	0
488	20240417	103700	417820	9290	9290	9290	9290	0
489	20240417	103600	417820	9290	9290	9290	9290	0
490	20240417	103500	417820	9290	9290	9290	9290	0
491	20240417	103400	417820	9290	9290	9290	9290	0
492	20240417	103300	417820	9290	9290	9290	9290	0
493	20240417	103200	417820	9290	9290	9290	9290	0
494	20240417	103100	417820	9290	9290	9290	9290	0
495	20240417	103000	417820	9290	9290	9290	9290	0
496	20240417	102900	417820	9290	9290	9290	9290	0
497	20240417	102800	417820	9290	9290	9290	9290	0
498	20240417	102700	417820	9290	9290	9290	9290	0
499	20240417	102600	417820	9290	9290	9290	9290	0
500	20240417	102500	417820	9290	9290	9290	9290	0
501	20240417	102400	417820	9290	9290	9290	9290	0
502	20240417	102300	417820	9290	9290	9290	9290	0
503	20240417	102200	417820	9290	9290	9290	9290	0
504	20240417	102100	417820	9290	9290	9290	9290	0
505	20240417	102000	417820	9290	9290	9290	9290	0
506	20240417	101900	417820	9290	9290	9290	9290	0
507	20240417	101800	417820	9290	9290	9290	9290	0
508	20240417	101700	417820	9290	9290	9290	9290	0
509	20240417	101600	417820	9290	9290	9290	9290	0
510	20240417	101500	417820	9290	9290	9290	9290	0
511	20240417	101400	417820	9290	9290	9290	9290	0
512	20240417	101300	417820	9290	9290	9290	9290	0
513	20240417	101200	417820	9290	9290	9290	9290	0
514	20240417	101100	417820	9290	9290	9290	9290	0
515	20240417	101000	417820	9290	9290	9290	9290	0
516	20240417	100900	417820	9290	9290	9290	9290	0
517	20240417	100800	417820	9290	9290	9290	9290	0
518	20240417	100700	417820	9290	9290	9290	9290	0
519	20240417	100600	417820	9290	9290	9290	9290	0
520	20240417	100500	417820	9290	9290	9290	9290	0
521	20240417	100400	417820	9290	9290	9290	9290	0
522	20240417	100300	417820	9290	9290	9290	9290	0
523	20240417	100200	417820	9290	9290	9290	9290	1
524	20240417	100100	408530	9340	9340	9340	9340	0
525	20240417	100000	408530	9340	9340	9340	9340	0
526	20240417	095900	408530	9340	9340	9340	9340	0
527	20240417	095800	408530	9340	9340	9340	9340	0
528	20240417	095700	408530	9340	9340	9340	9340	0
529	20240417	095600	408530	9340	9340	9340	9340	0
530	20240417	095500	408530	9340	9340	9340	9340	0
531	20240417	095400	408530	9340	9340	9340	9340	0
532	20240417	095300	408530	9340	9340	9340	9340	0
533	20240417	095200	408530	9340	9340	9340	9340	0
534	20240417	095100	408530	9340	9340	9340	9340	0
535	20240417	095000	408530	9340	9340	9340	9340	0
536	20240417	094900	408530	9340	9340	9340	9340	0
537	20240417	094800	408530	9340	9340	9340	9340	0
538	20240417	094700	408530	9340	9340	9340	9340	0
539	20240417	094600	408530	9340	9340	9340	9340	0
540	20240417	094500	408530	9340	9340	9340	9340	0
541	20240417	094400	408530	9340	9340	9340	9340	2
542	20240417	094300	389850	9340	9340	9340	9340	0
543	20240417	094200	389850	9340	9340	9340	9340	0
544	20240417	094100	389850	9340	9340	9340	9340	0
545	20240417	094000	389850	9340	9340	9340	9340	0
546	20240417	093900	389850	9340	9340	9340	9340	0
547	20240417	093800	389850	9340	9340	9340	9340	1
548	20240417	093700	380510	9340	9340	9340	9340	0
549	20240417	093600	380510	9340	9340	9340	9340	0
550	20240417	093500	380510	9340	9340	9340	9340	0
551	20240417	093400	380510	9340	9340	9340	9340	1
552	20240417	093300	371170	9370	9370	9370	9370	0
553	20240417	093200	371170	9370	9370	9370	9370	0
554	20240417	093100	371170	9370	9370	9370	9370	0
555	20240417	093000	371170	9370	9300	9370	9280	11
556	20240417	092900	268580	9270	9270	9270	9270	0
557	20240417	092800	268580	9270	9270	9270	9270	0
558	20240417	092700	268580	9270	9270	9270	9270	0
559	20240417	092600	268580	9270	9270	9270	9270	0
560	20240417	092500	268580	9270	9270	9270	9270	0
561	20240417	092400	268580	9270	9270	9270	9270	0
562	20240417	092300	268580	9270	9270	9270	9270	0
563	20240417	092200	268580	9270	9270	9270	9270	0
564	20240417	092100	268580	9270	9270	9270	9270	0
565	20240417	092000	268580	9270	9270	9270	9270	0
566	20240417	091900	268580	9270	9270	9270	9270	0
567	20240417	091800	268580	9270	9270	9270	9270	1
568	20240417	091700	259310	9300	9300	9300	9300	1
569	20240417	091600	250010	9260	9260	9260	9260	26
570	20240417	091500	9250	9250	9250	9250	9250	0
571	20240417	091400	9250	9250	9250	9250	9250	0
572	20240417	091300	9250	9250	9250	9250	9250	0
573	20240417	091200	9250	9250	9250	9250	9250	0
574	20240417	091100	9250	9250	9250	9250	9250	0
575	20240417	091000	9250	9250	9250	9250	9250	0
576	20240417	090900	9250	9250	9250	9250	9250	0
577	20240417	090800	9250	9250	9250	9250	9250	0
578	20240417	090700	9250	9250	9250	9250	9250	1
579	20240417	090600	0	9300	9300	9300	9300	0
580	20240417	090500	0	9300	9300	9300	9300	0
581	20240417	090400	0	9300	9300	9300	9300	0
582	20240417	090300	0	9300	9300	9300	9300	0
583	20240417	090200	0	9300	9300	9300	9300	0
584	20240417	090100	0	9300	9300	9300	9300	0
585	20240417	090000	0	9300	9300	9300	9300	0