KissMeData/217880/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202000	519563	1900	1900	1900	1900	200
3	20240416	201900	519563	1900	1900	1900	1900	0
4	20240416	201800	519563	1900	1900	1900	1900	0
5	20240416	201700	519563	1900	1900	1900	1900	0
6	20240416	201600	519563	1900	1900	1900	1900	0
7	20240416	201500	519563	1900	1900	1900	1900	0
8	20240416	201400	519563	1900	1900	1900	1900	0
9	20240416	201300	519563	1900	1900	1900	1900	0
10	20240416	201200	519563	1900	1900	1900	1900	0
11	20240416	201100	519563	1900	1900	1900	1900	0
12	20240416	201000	519563	1900	1900	1900	1900	0
13	20240416	200900	519563	1900	1900	1900	1900	0
14	20240416	200800	519563	1900	1900	1900	1900	0
15	20240416	200700	519563	1900	1900	1900	1900	0
16	20240416	200600	519563	1900	1900	1900	1900	0
17	20240416	200500	519563	1900	1900	1900	1900	0
18	20240416	200400	519563	1900	1900	1900	1900	0
19	20240416	200300	519563	1900	1900	1900	1900	0
20	20240416	200200	519563	1900	1900	1900	1900	0
21	20240416	200100	519563	1900	1900	1900	1900	0
22	20240416	200000	519563	1900	1900	1900	1900	0
23	20240416	195900	519563	1900	1900	1900	1900	0
24	20240416	195800	519563	1900	1900	1900	1900	0
25	20240416	195700	519563	1900	1900	1900	1900	0
26	20240416	195600	519563	1900	1900	1900	1900	0
27	20240416	195500	519563	1900	1900	1900	1900	0
28	20240416	195400	519563	1900	1900	1900	1900	0
29	20240416	195300	519563	1900	1900	1900	1900	0
30	20240416	195200	519563	1900	1900	1900	1900	0
31	20240416	195100	519563	1900	1900	1900	1900	0
32	20240416	195000	519563	1900	1900	1900	1900	200
33	20240416	194900	519563	1900	1900	1900	1900	0
34	20240416	194800	519563	1900	1900	1900	1900	0
35	20240416	194700	519563	1900	1900	1900	1900	0
36	20240416	194600	519563	1900	1900	1900	1900	0
37	20240416	194500	519563	1900	1900	1900	1900	0
38	20240416	194400	519563	1900	1900	1900	1900	0
39	20240416	194300	519563	1900	1900	1900	1900	0
40	20240416	194200	519563	1900	1900	1900	1900	0
41	20240416	194100	519563	1900	1900	1900	1900	0
42	20240416	194000	519563	1900	1900	1900	1900	0
43	20240416	193900	519563	1900	1900	1900	1900	0
44	20240416	193800	519563	1900	1900	1900	1900	0
45	20240416	193700	519563	1900	1900	1900	1900	0
46	20240416	193600	519563	1900	1900	1900	1900	0
47	20240416	193500	519563	1900	1900	1900	1900	0
48	20240416	193400	519563	1900	1900	1900	1900	0
49	20240416	193300	519563	1900	1900	1900	1900	0
50	20240416	193200	519563	1900	1900	1900	1900	0
51	20240416	193100	519563	1900	1900	1900	1900	0
52	20240416	193000	519563	1900	1900	1900	1900	0
53	20240416	192900	519563	1900	1900	1900	1900	0
54	20240416	192800	519563	1900	1900	1900	1900	0
55	20240416	192700	519563	1900	1900	1900	1900	0
56	20240416	192600	519563	1900	1900	1900	1900	0
57	20240416	192500	519563	1900	1900	1900	1900	0
58	20240416	192400	519563	1900	1900	1900	1900	0
59	20240416	192300	519563	1900	1900	1900	1900	0
60	20240416	192200	519563	1900	1900	1900	1900	0
61	20240416	192100	519563	1900	1900	1900	1900	0
62	20240416	192000	519563	1900	1900	1900	1900	200
63	20240416	191900	519563	1900	1900	1900	1900	0
64	20240416	191800	519563	1900	1900	1900	1900	0
65	20240416	191700	519563	1900	1900	1900	1900	0
66	20240416	191600	519563	1900	1900	1900	1900	0
67	20240416	191500	519563	1900	1900	1900	1900	0
68	20240416	191400	519563	1900	1900	1900	1900	0
69	20240416	191300	519563	1900	1900	1900	1900	0
70	20240416	191200	519563	1900	1900	1900	1900	0
71	20240416	191100	519563	1900	1900	1900	1900	0
72	20240416	191000	519563	1900	1900	1900	1900	0
73	20240416	190900	519563	1900	1900	1900	1900	0
74	20240416	190800	519563	1900	1900	1900	1900	0
75	20240416	190700	519563	1900	1900	1900	1900	0
76	20240416	190600	519563	1900	1900	1900	1900	0
77	20240416	190500	519563	1900	1900	1900	1900	0
78	20240416	190400	519563	1900	1900	1900	1900	0
79	20240416	190300	519563	1900	1900	1900	1900	0
80	20240416	190200	519563	1900	1900	1900	1900	0
81	20240416	190100	519563	1900	1900	1900	1900	0
82	20240416	190000	519563	1900	1900	1900	1900	0
83	20240416	185900	519563	1900	1900	1900	1900	0
84	20240416	185800	519563	1900	1900	1900	1900	0
85	20240416	185700	519563	1900	1900	1900	1900	0
86	20240416	185600	519563	1900	1900	1900	1900	0
87	20240416	185500	519563	1900	1900	1900	1900	0
88	20240416	185400	519563	1900	1900	1900	1900	0
89	20240416	185300	519563	1900	1900	1900	1900	0
90	20240416	185200	519563	1900	1900	1900	1900	0
91	20240416	185100	519563	1900	1900	1900	1900	0
92	20240416	185000	519563	1900	1900	1900	1900	200
93	20240416	184900	519563	1900	1900	1900	1900	0
94	20240416	184800	519563	1900	1900	1900	1900	0
95	20240416	184700	519563	1900	1900	1900	1900	0
96	20240416	184600	519563	1900	1900	1900	1900	0
97	20240416	184500	519563	1900	1900	1900	1900	0
98	20240416	184400	519563	1900	1900	1900	1900	0
99	20240416	184300	519563	1900	1900	1900	1900	0
100	20240416	184200	519563	1900	1900	1900	1900	0
101	20240416	184100	519563	1900	1900	1900	1900	0
102	20240416	184000	519563	1900	1900	1900	1900	0
103	20240416	183900	519563	1900	1900	1900	1900	0
104	20240416	183800	519563	1900	1900	1900	1900	0
105	20240416	183700	519563	1900	1900	1900	1900	0
106	20240416	183600	519563	1900	1900	1900	1900	0
107	20240416	183500	519563	1900	1900	1900	1900	0
108	20240416	183400	519563	1900	1900	1900	1900	0
109	20240416	183300	519563	1900	1900	1900	1900	0
110	20240416	183200	519563	1900	1900	1900	1900	0
111	20240416	183100	519563	1900	1900	1900	1900	0
112	20240416	183000	519563	1900	1900	1900	1900	0
113	20240416	182900	519563	1900	1900	1900	1900	0
114	20240416	182800	519563	1900	1900	1900	1900	0
115	20240416	182700	519563	1900	1900	1900	1900	0
116	20240416	182600	519563	1900	1900	1900	1900	0
117	20240416	182500	519563	1900	1900	1900	1900	0
118	20240416	182400	519563	1900	1900	1900	1900	0
119	20240416	182300	519563	1900	1900	1900	1900	0
120	20240416	182200	519563	1900	1900	1900	1900	0
121	20240416	182100	519563	1900	1900	1900	1900	0
122	20240416	182000	519563	1900	1900	1900	1900	200
123	20240416	181900	519563	1900	1900	1900	1900	0
124	20240416	181800	519563	1900	1900	1900	1900	0
125	20240416	181700	519563	1900	1900	1900	1900	0
126	20240416	181600	519563	1900	1900	1900	1900	0
127	20240416	181500	519563	1900	1900	1900	1900	0
128	20240416	181400	519563	1900	1900	1900	1900	0
129	20240416	181300	519563	1900	1900	1900	1900	0
130	20240416	181200	519563	1900	1900	1900	1900	0
131	20240416	181100	519563	1900	1900	1900	1900	0
132	20240416	181000	519563	1900	1900	1900	1900	0
133	20240416	180900	519563	1900	1900	1900	1900	0
134	20240416	180800	519563	1900	1900	1900	1900	0
135	20240416	180700	519563	1900	1900	1900	1900	0
136	20240416	180600	519563	1900	1900	1900	1900	0
137	20240416	180500	519563	1900	1900	1900	1900	0
138	20240416	180400	519563	1900	1900	1900	1900	0
139	20240416	180300	519563	1900	1900	1900	1900	0
140	20240416	180200	519563	1900	1900	1900	1900	0
141	20240416	180100	519563	1900	1900	1900	1900	0
142	20240416	180000	519563	1900	1900	1900	1900	0
143	20240416	175900	519563	1900	1900	1900	1900	0
144	20240416	175800	519563	1900	1900	1900	1900	0
145	20240416	175700	519563	1900	1900	1900	1900	0
146	20240416	175600	519563	1900	1900	1900	1900	0
147	20240416	175500	519563	1900	1900	1900	1900	0
148	20240416	175400	519563	1900	1900	1900	1900	0
149	20240416	175300	519563	1900	1900	1900	1900	0
150	20240416	175200	519563	1900	1900	1900	1900	0
151	20240416	175100	519563	1900	1900	1900	1900	0
152	20240416	175000	519563	1900	1900	1900	1900	200
153	20240416	174900	519563	1900	1900	1900	1900	0
154	20240416	174800	519563	1900	1900	1900	1900	0
155	20240416	174700	519563	1900	1900	1900	1900	0
156	20240416	174600	519563	1900	1900	1900	1900	0
157	20240416	174500	519563	1900	1900	1900	1900	0
158	20240416	174400	519563	1900	1900	1900	1900	0
159	20240416	174300	519563	1900	1900	1900	1900	0
160	20240416	174200	519563	1900	1900	1900	1900	0
161	20240416	174100	519563	1900	1900	1900	1900	0
162	20240416	174000	519563	1900	1900	1900	1900	0
163	20240416	173900	519563	1900	1900	1900	1900	0
164	20240416	173800	519563	1900	1900	1900	1900	0
165	20240416	173700	519563	1900	1900	1900	1900	0
166	20240416	173600	519563	1900	1900	1900	1900	0
167	20240416	173500	519563	1900	1900	1900	1900	0
168	20240416	173400	519563	1900	1900	1900	1900	0
169	20240416	173300	519563	1900	1900	1900	1900	0
170	20240416	173200	519563	1900	1900	1900	1900	0
171	20240416	173100	519563	1900	1900	1900	1900	0
172	20240416	173000	519563	1900	1900	1900	1900	0
173	20240416	172900	519563	1900	1900	1900	1900	0
174	20240416	172800	519563	1900	1900	1900	1900	0
175	20240416	172700	519563	1900	1900	1900	1900	0
176	20240416	172600	519563	1900	1900	1900	1900	0
177	20240416	172500	519563	1900	1900	1900	1900	0
178	20240416	172400	519563	1900	1900	1900	1900	0
179	20240416	172300	519563	1900	1900	1900	1900	0
180	20240416	172200	519563	1900	1900	1900	1900	0
181	20240416	172100	519563	1900	1900	1900	1900	0
182	20240416	172000	519563	1900	1900	1900	1900	200
183	20240416	171900	519563	1900	1900	1900	1900	0
184	20240416	171800	519563	1900	1900	1900	1900	0
185	20240416	171700	519563	1900	1900	1900	1900	0
186	20240416	171600	519563	1900	1900	1900	1900	0
187	20240416	171500	519563	1900	1900	1900	1900	0
188	20240416	171400	519563	1900	1900	1900	1900	0
189	20240416	171300	519563	1900	1900	1900	1900	0
190	20240416	171200	519563	1900	1900	1900	1900	0
191	20240416	171100	519563	1900	1900	1900	1900	0
192	20240416	171000	519563	1900	1900	1900	1900	0
193	20240416	170900	519563	1900	1900	1900	1900	0
194	20240416	170800	519563	1900	1900	1900	1900	0
195	20240416	170700	519563	1900	1900	1900	1900	0
196	20240416	170600	519563	1900	1900	1900	1900	0
197	20240416	170500	519563	1900	1900	1900	1900	0
198	20240416	170400	519563	1900	1900	1900	1900	0
199	20240416	170300	519563	1900	1900	1900	1900	0
200	20240416	170200	519563	1900	1900	1900	1900	0
201	20240416	170100	519563	1900	1900	1900	1900	0
202	20240416	170000	519563	1900	1900	1900	1900	0
203	20240416	165900	519563	1900	1900	1900	1900	0
204	20240416	165800	519563	1900	1900	1900	1900	0
205	20240416	165700	519563	1900	1900	1900	1900	0
206	20240416	165600	519563	1900	1900	1900	1900	0
207	20240416	165500	519563	1900	1900	1900	1900	0
208	20240416	165400	519563	1900	1900	1900	1900	0
209	20240416	165300	519563	1900	1900	1900	1900	0
210	20240416	165200	519563	1900	1900	1900	1900	0
211	20240416	165100	519563	1900	1900	1900	1900	0
212	20240416	165000	519563	1900	1900	1900	1900	200
213	20240416	164900	519563	1900	1900	1900	1900	0
214	20240416	164800	519563	1900	1900	1900	1900	0
215	20240416	164700	519563	1900	1900	1900	1900	0
216	20240416	164600	519563	1900	1900	1900	1900	0
217	20240416	164500	519563	1900	1900	1900	1900	0
218	20240416	164400	519563	1900	1900	1900	1900	0
219	20240416	164300	519563	1900	1900	1900	1900	0
220	20240416	164200	519563	1900	1900	1900	1900	0
221	20240416	164100	519563	1900	1900	1900	1900	0
222	20240416	164000	519563	1900	1900	1900	1900	0
223	20240416	163900	519563	1900	1900	1900	1900	0
224	20240416	163800	519563	1900	1900	1900	1900	0
225	20240416	163700	519563	1900	1900	1900	1900	0
226	20240416	163600	519563	1900	1900	1900	1900	0
227	20240416	163500	519563	1900	1900	1900	1900	0
228	20240416	163400	519563	1900	1900	1900	1900	0
229	20240416	163300	519563	1900	1900	1900	1900	0
230	20240416	163200	519563	1900	1900	1900	1900	0
231	20240416	163100	519563	1900	1900	1900	1900	0
232	20240416	163000	519563	1900	1900	1900	1900	0
233	20240416	162900	519563	1900	1900	1900	1900	0
234	20240416	162800	519563	1900	1900	1900	1900	0
235	20240416	162700	519563	1900	1900	1900	1900	0
236	20240416	162600	519563	1900	1900	1900	1900	0
237	20240416	162500	519563	1900	1900	1900	1900	0
238	20240416	162400	519563	1900	1900	1900	1900	0
239	20240416	162300	519563	1900	1900	1900	1900	0
240	20240416	162200	519563	1900	1900	1900	1900	0
241	20240416	162100	519563	1900	1900	1900	1900	0
242	20240416	162000	519563	1900	1900	1900	1900	200
243	20240416	161900	519563	1900	1900	1900	1900	0
244	20240416	161800	519563	1900	1900	1900	1900	0
245	20240416	161700	519563	1900	1900	1900	1900	0
246	20240416	161600	519563	1900	1900	1900	1900	0
247	20240416	161500	519563	1900	1900	1900	1900	0
248	20240416	161400	519563	1900	1900	1900	1900	0
249	20240416	161300	519563	1900	1900	1900	1900	0
250	20240416	161200	519563	1900	1900	1900	1900	0
251	20240416	161100	519563	1900	1900	1900	1900	0
252	20240416	161000	519563	1900	1900	1900	1900	0
253	20240416	160900	519563	1900	1900	1900	1900	0
254	20240416	160800	519563	1900	1900	1900	1900	0
255	20240416	160700	519563	1900	1900	1900	1900	0
256	20240416	160600	519563	1900	1900	1900	1900	0
257	20240416	160500	519563	1900	1900	1900	1900	0
258	20240416	160400	519563	1900	1900	1900	1900	0
259	20240416	160300	519563	1900	1900	1900	1900	0
260	20240416	160200	519563	1900	1900	1900	1900	0
261	20240416	160100	519563	1900	1900	1900	1900	0
262	20240416	160000	519563	1900	1900	1900	1900	0
263	20240416	155900	519563	1900	1900	1900	1900	0
264	20240416	155800	519563	1900	1900	1900	1900	0
265	20240416	155700	519563	1900	1900	1900	1900	0
266	20240416	155600	519563	1900	1900	1900	1900	0
267	20240416	155500	519563	1900	1900	1900	1900	0
268	20240416	155400	519563	1900	1900	1900	1900	0
269	20240416	155300	519563	1900	1900	1900	1900	0
270	20240416	155200	519563	1900	1900	1900	1900	0
271	20240416	155100	519563	1900	1900	1900	1900	0
272	20240416	155000	519563	1900	1900	1900	1900	200
273	20240416	154900	519563	1900	1900	1900	1900	0
274	20240416	154800	519563	1900	1900	1900	1900	0
275	20240416	154700	519563	1900	1900	1900	1900	0
276	20240416	154600	519563	1900	1900	1900	1900	0
277	20240416	154500	519563	1900	1900	1900	1900	0
278	20240416	154400	519563	1900	1900	1900	1900	0
279	20240416	154300	519563	1900	1900	1900	1900	0
280	20240416	154200	519563	1900	1900	1900	1900	0
281	20240416	154100	519563	1900	1900	1900	1900	0
282	20240416	154000	519563	1900	1900	1900	1900	0
283	20240416	153900	519563	1900	1900	1900	1900	0
284	20240416	153800	519563	1900	1900	1900	1900	0
285	20240416	153700	519563	1900	1900	1900	1900	0
286	20240416	153600	519563	1900	1900	1900	1900	0
287	20240416	153500	519563	1900	1900	1900	1900	0
288	20240416	153400	519563	1900	1900	1900	1900	0
289	20240416	153300	519563	1900	1900	1900	1900	0
290	20240416	153200	519563	1900	1900	1900	1900	0
291	20240416	153100	519563	1900	1900	1900	1900	0
292	20240416	153000	519563	1900	1900	1900	1900	200
293	20240416	152900	139563	1999	1999	1999	1999	0
294	20240416	152800	139563	1999	1999	1999	1999	0
295	20240416	152700	139563	1999	1999	1999	1999	0
296	20240416	152600	139563	1999	1999	1999	1999	0
297	20240416	152500	139563	1999	1999	1999	1999	0
298	20240416	152400	139563	1999	1999	1999	1999	0
299	20240416	152300	139563	1999	1999	1999	1999	0
300	20240416	152200	139563	1999	1999	1999	1999	0
301	20240416	152100	139563	1999	1999	1999	1999	0
302	20240416	152000	139563	1999	1999	1999	1999	0
303	20240416	151900	139563	1999	1999	1999	1999	0
304	20240416	151800	139563	1999	1999	1999	1999	0
305	20240416	151700	139563	1999	1999	1999	1999	0
306	20240416	151600	139563	1999	1999	1999	1999	0
307	20240416	151500	139563	1999	1999	1999	1999	0
308	20240416	151400	139563	1999	1999	1999	1999	0
309	20240416	151300	139563	1999	1999	1999	1999	0
310	20240416	151200	139563	1999	1999	1999	1999	0
311	20240416	151100	139563	1999	1999	1999	1999	0
312	20240416	151000	139563	1999	1999	1999	1999	0
313	20240416	150900	139563	1999	1999	1999	1999	0
314	20240416	150800	139563	1999	1999	1999	1999	0
315	20240416	150700	139563	1999	1999	1999	1999	0
316	20240416	150600	139563	1999	1999	1999	1999	0
317	20240416	150500	139563	1999	1999	1999	1999	0
318	20240416	150400	139563	1999	1999	1999	1999	0
319	20240416	150300	139563	1999	1999	1999	1999	0
320	20240416	150200	139563	1999	1999	1999	1999	0
321	20240416	150100	139563	1999	1999	1999	1999	0
322	20240416	150000	139563	1999	1999	1999	1999	0
323	20240416	145900	139563	1999	1999	1999	1999	0
324	20240416	145800	139563	1999	1999	1999	1999	0
325	20240416	145700	139563	1999	1999	1999	1999	0
326	20240416	145600	139563	1999	1999	1999	1999	0
327	20240416	145500	139563	1999	1999	1999	1999	0
328	20240416	145400	139563	1999	1999	1999	1999	0
329	20240416	145300	139563	1999	1999	1999	1999	0
330	20240416	145200	139563	1999	1999	1999	1999	0
331	20240416	145100	139563	1999	1999	1999	1999	0
332	20240416	145000	139563	1999	1999	1999	1999	0
333	20240416	144900	139563	1999	1999	1999	1999	0
334	20240416	144800	139563	1999	1999	1999	1999	0
335	20240416	144700	139563	1999	1999	1999	1999	0
336	20240416	144600	139563	1999	1999	1999	1999	0
337	20240416	144500	139563	1999	1999	1999	1999	0
338	20240416	144400	139563	1999	1999	1999	1999	0
339	20240416	144300	139563	1999	1999	1999	1999	0
340	20240416	144200	139563	1999	1999	1999	1999	0
341	20240416	144100	139563	1999	1999	1999	1999	0
342	20240416	144000	139563	1999	1999	1999	1999	0
343	20240416	143900	139563	1999	1999	1999	1999	0
344	20240416	143800	139563	1999	1999	1999	1999	0
345	20240416	143700	139563	1999	1999	1999	1999	0
346	20240416	143600	139563	1999	1999	1999	1999	0
347	20240416	143500	139563	1999	1999	1999	1999	0
348	20240416	143400	139563	1999	1999	1999	1999	0
349	20240416	143300	139563	1999	1999	1999	1999	0
350	20240416	143200	139563	1999	1999	1999	1999	0
351	20240416	143100	139563	1999	1999	1999	1999	0
352	20240416	143000	139563	1999	1999	1999	1999	0
353	20240416	142900	139563	1999	1999	1999	1999	0
354	20240416	142800	139563	1999	1999	1999	1999	0
355	20240416	142700	139563	1999	1999	1999	1999	0
356	20240416	142600	139563	1999	1999	1999	1999	0
357	20240416	142500	139563	1999	1999	1999	1999	0
358	20240416	142400	139563	1999	1999	1999	1999	0
359	20240416	142300	139563	1999	1999	1999	1999	0
360	20240416	142200	139563	1999	1999	1999	1999	0
361	20240416	142100	139563	1999	1999	1999	1999	0
362	20240416	142000	139563	1999	1999	1999	1999	0
363	20240416	141900	139563	1999	1999	1999	1999	0
364	20240416	141800	139563	1999	1999	1999	1999	5
365	20240416	141700	129568	1962	1962	1962	1962	0
366	20240416	141600	129568	1962	1962	1962	1962	0
367	20240416	141500	129568	1962	1962	1962	1962	0
368	20240416	141400	129568	1962	1962	1962	1962	0
369	20240416	141300	129568	1962	1962	1962	1962	0
370	20240416	141200	129568	1962	1962	1962	1962	0
371	20240416	141100	129568	1962	1962	1962	1962	0
372	20240416	141000	129568	1962	1962	1962	1962	0
373	20240416	140900	129568	1962	1962	1962	1962	0
374	20240416	140800	129568	1962	1962	1962	1962	0
375	20240416	140700	129568	1962	1962	1962	1962	0
376	20240416	140600	129568	1962	1962	1962	1962	0
377	20240416	140500	129568	1962	1962	1962	1962	0
378	20240416	140400	129568	1962	1962	1962	1962	0
379	20240416	140300	129568	1962	1962	1962	1962	0
380	20240416	140200	129568	1962	1962	1962	1962	0
381	20240416	140100	129568	1962	1962	1962	1962	0
382	20240416	140000	129568	1962	1962	1962	1962	0
383	20240416	135900	129568	1962	1962	1962	1962	0
384	20240416	135800	129568	1962	1962	1962	1962	0
385	20240416	135700	129568	1962	1962	1962	1962	0
386	20240416	135600	129568	1962	1962	1962	1962	0
387	20240416	135500	129568	1962	1962	1962	1962	0
388	20240416	135400	129568	1962	1962	1962	1962	0
389	20240416	135300	129568	1962	1962	1962	1962	0
390	20240416	135200	129568	1962	1962	1962	1962	0
391	20240416	135100	129568	1962	1962	1962	1962	0
392	20240416	135000	129568	1962	1962	1962	1962	0
393	20240416	134900	129568	1962	1962	1962	1962	0
394	20240416	134800	129568	1962	1962	1962	1962	0
395	20240416	134700	129568	1962	1962	1962	1962	0
396	20240416	134600	129568	1962	1962	1962	1962	0
397	20240416	134500	129568	1962	1962	1962	1962	0
398	20240416	134400	129568	1962	1962	1962	1962	0
399	20240416	134300	129568	1962	1962	1962	1962	0
400	20240416	134200	129568	1962	1962	1962	1962	0
401	20240416	134100	129568	1962	1962	1962	1962	0
402	20240416	134000	129568	1962	1962	1962	1962	0
403	20240416	133900	129568	1962	1962	1962	1962	0
404	20240416	133800	129568	1962	1962	1962	1962	0
405	20240416	133700	129568	1962	1962	1962	1962	0
406	20240416	133600	129568	1962	1962	1962	1962	0
407	20240416	133500	129568	1962	1962	1962	1962	0
408	20240416	133400	129568	1962	1962	1962	1962	0
409	20240416	133300	129568	1962	1962	1962	1962	0
410	20240416	133200	129568	1962	1962	1962	1962	0
411	20240416	133100	129568	1962	1962	1962	1962	0
412	20240416	133000	129568	1962	1962	1962	1962	0
413	20240416	132900	129568	1962	1962	1962	1962	0
414	20240416	132800	129568	1962	1962	1962	1962	0
415	20240416	132700	129568	1962	1962	1962	1962	0
416	20240416	132600	129568	1962	1962	1962	1962	0
417	20240416	132500	129568	1962	1962	1962	1962	0
418	20240416	132400	129568	1962	1962	1962	1962	0
419	20240416	132300	129568	1962	1962	1962	1962	0
420	20240416	132200	129568	1962	1962	1962	1962	0
421	20240416	132100	129568	1962	1962	1962	1962	0
422	20240416	132000	129568	1962	1962	1962	1962	0
423	20240416	131900	129568	1962	1962	1962	1962	0
424	20240416	131800	129568	1962	1962	1962	1962	0
425	20240416	131700	129568	1962	1962	1962	1962	0
426	20240416	131600	129568	1962	1962	1962	1962	0
427	20240416	131500	129568	1962	1962	1962	1962	0
428	20240416	131400	129568	1962	1962	1962	1962	0
429	20240416	131300	129568	1962	1962	1962	1962	0
430	20240416	131200	129568	1962	1962	1962	1962	0
431	20240416	131100	129568	1962	1962	1962	1962	0
432	20240416	131000	129568	1962	1962	1962	1962	0
433	20240416	130900	129568	1962	1962	1962	1962	0
434	20240416	130800	129568	1962	1962	1962	1962	0
435	20240416	130700	129568	1962	1962	1962	1962	0
436	20240416	130600	129568	1962	1962	1962	1962	0
437	20240416	130500	129568	1962	1962	1962	1962	0
438	20240416	130400	129568	1962	1962	1962	1962	0
439	20240416	130300	129568	1962	1962	1962	1962	0
440	20240416	130200	129568	1962	1962	1962	1962	0
441	20240416	130100	129568	1962	1962	1962	1962	0
442	20240416	130000	129568	1962	1962	1962	1962	0
443	20240416	125900	129568	1962	1962	1962	1962	0
444	20240416	125800	129568	1962	1962	1962	1962	0
445	20240416	125700	129568	1962	1962	1962	1962	0
446	20240416	125600	129568	1962	1962	1962	1962	0
447	20240416	125500	129568	1962	1962	1962	1962	0
448	20240416	125400	129568	1962	1962	1962	1962	0
449	20240416	125300	129568	1962	1962	1962	1962	18
450	20240416	125200	94252	1962	1962	1962	1962	0
451	20240416	125100	94252	1962	1962	1962	1962	0
452	20240416	125000	94252	1962	1962	1962	1962	0
453	20240416	124900	94252	1962	1962	1962	1962	0
454	20240416	124800	94252	1962	1962	1962	1962	1
455	20240416	124700	92290	1962	1962	1962	1962	0
456	20240416	124600	92290	1962	1962	1962	1962	0
457	20240416	124500	92290	1962	1962	1962	1962	0
458	20240416	124400	92290	1962	1962	1962	1962	0
459	20240416	124300	92290	1962	1962	1962	1962	0
460	20240416	124200	92290	1962	1962	1962	1962	0
461	20240416	124100	92290	1962	1962	1962	1962	0
462	20240416	124000	92290	1962	1962	1962	1962	0
463	20240416	123900	92290	1962	1962	1962	1962	0
464	20240416	123800	92290	1962	1962	1962	1962	0
465	20240416	123700	92290	1962	1962	1962	1962	0
466	20240416	123600	92290	1962	1962	1962	1962	0
467	20240416	123500	92290	1962	1962	1962	1962	0
468	20240416	123400	92290	1962	1962	1962	1962	0
469	20240416	123300	92290	1962	1962	1962	1962	0
470	20240416	123200	92290	1962	1962	1962	1962	0
471	20240416	123100	92290	1962	1962	1962	1962	21
472	20240416	123000	51088	1962	1962	1962	1962	0
473	20240416	122900	51088	1962	1962	1962	1962	0
474	20240416	122800	51088	1962	1962	1962	1962	0
475	20240416	122700	51088	1962	1962	1962	1962	0
476	20240416	122600	51088	1962	1962	1962	1962	0
477	20240416	122500	51088	1962	1962	1962	1962	0
478	20240416	122400	51088	1962	1962	1962	1962	0
479	20240416	122300	51088	1962	1962	1962	1962	0
480	20240416	122200	51088	1962	1962	1962	1962	0
481	20240416	122100	51088	1962	1962	1962	1962	0
482	20240416	122000	51088	1962	1962	1962	1962	0
483	20240416	121900	51088	1962	1962	1962	1962	0
484	20240416	121800	51088	1962	1962	1962	1962	0
485	20240416	121700	51088	1962	1962	1962	1962	0
486	20240416	121600	51088	1962	1962	1962	1962	0
487	20240416	121500	51088	1962	1962	1962	1962	0
488	20240416	121400	51088	1962	1962	1962	1962	0
489	20240416	121300	51088	1962	1962	1962	1962	0
490	20240416	121200	51088	1962	1962	1962	1962	0
491	20240416	121100	51088	1962	1962	1962	1962	0
492	20240416	121000	51088	1962	1962	1962	1962	0
493	20240416	120900	51088	1962	1962	1962	1962	0
494	20240416	120800	51088	1962	1962	1962	1962	0
495	20240416	120700	51088	1962	1962	1962	1962	0
496	20240416	120600	51088	1962	1962	1962	1962	0
497	20240416	120500	51088	1962	1962	1962	1962	0
498	20240416	120400	51088	1962	1962	1962	1962	0
499	20240416	120300	51088	1962	1962	1962	1962	0
500	20240416	120200	51088	1962	1962	1962	1962	0
501	20240416	120100	51088	1962	1962	1962	1962	0
502	20240416	120000	51088	1962	1962	1962	1962	0
503	20240416	115900	51088	1962	1962	1962	1962	0
504	20240416	115800	51088	1962	1962	1962	1962	0
505	20240416	115700	51088	1962	1962	1962	1962	0
506	20240416	115600	51088	1962	1962	1962	1962	0
507	20240416	115500	51088	1962	1962	1962	1962	0
508	20240416	115400	51088	1962	1962	1962	1962	0
509	20240416	115300	51088	1962	1962	1962	1962	0
510	20240416	115200	51088	1962	1962	1962	1962	0
511	20240416	115100	51088	1962	1962	1962	1962	0
512	20240416	115000	51088	1962	1962	1962	1962	0
513	20240416	114900	51088	1962	1962	1962	1962	0
514	20240416	114800	51088	1962	1962	1962	1962	0
515	20240416	114700	51088	1962	1962	1962	1962	0
516	20240416	114600	51088	1962	1962	1962	1962	0
517	20240416	114500	51088	1962	1962	1962	1962	0
518	20240416	114400	51088	1962	1962	1962	1962	4
519	20240416	114300	43240	1962	1962	1962	1962	0
520	20240416	114200	43240	1962	1962	1962	1962	0
521	20240416	114100	43240	1962	1962	1962	1962	0
522	20240416	114000	43240	1962	1962	1962	1962	0
523	20240416	113900	43240	1962	1962	1962	1962	0
524	20240416	113800	43240	1962	1962	1962	1962	0
525	20240416	113700	43240	1962	1962	1962	1962	0
526	20240416	113600	43240	1962	1962	1962	1962	0
527	20240416	113500	43240	1962	1962	1962	1962	0
528	20240416	113400	43240	1962	1962	1962	1962	0
529	20240416	113300	43240	1962	1962	1962	1962	0
530	20240416	113200	43240	1962	1962	1962	1962	0
531	20240416	113100	43240	1962	1962	1962	1962	0
532	20240416	113000	43240	1962	1962	1962	1962	0
533	20240416	112900	43240	1962	1962	1962	1962	0
534	20240416	112800	43240	1962	1962	1962	1962	0
535	20240416	112700	43240	1962	1962	1962	1962	0
536	20240416	112600	43240	1962	1962	1962	1962	20
537	20240416	112500	4000	2000	2000	2000	2000	0
538	20240416	112400	4000	2000	2000	2000	2000	0
539	20240416	112300	4000	2000	2000	2000	2000	0
540	20240416	112200	4000	2000	2000	2000	2000	0
541	20240416	112100	4000	2000	2000	2000	2000	0
542	20240416	112000	4000	2000	2000	2000	2000	0
543	20240416	111900	4000	2000	2000	2000	2000	0
544	20240416	111800	4000	2000	2000	2000	2000	0
545	20240416	111700	4000	2000	2000	2000	2000	0
546	20240416	111600	4000	2000	2000	2000	2000	0
547	20240416	111500	4000	2000	2000	2000	2000	0
548	20240416	111400	4000	2000	2000	2000	2000	0
549	20240416	111300	4000	2000	2000	2000	2000	0
550	20240416	111200	4000	2000	2000	2000	2000	0
551	20240416	111100	4000	2000	2000	2000	2000	0
552	20240416	111000	4000	2000	2000	2000	2000	0
553	20240416	110900	4000	2000	2000	2000	2000	0
554	20240416	110800	4000	2000	2000	2000	2000	0
555	20240416	110700	4000	2000	2000	2000	2000	0
556	20240416	110600	4000	2000	2000	2000	2000	0
557	20240416	110500	4000	2000	2000	2000	2000	0
558	20240416	110400	4000	2000	2000	2000	2000	0
559	20240416	110300	4000	2000	2000	2000	2000	0
560	20240416	110200	4000	2000	2000	2000	2000	0
561	20240416	110100	4000	2000	2000	2000	2000	0
562	20240416	110000	4000	2000	2000	2000	2000	0
563	20240416	105900	4000	2000	2000	2000	2000	0
564	20240416	105800	4000	2000	2000	2000	2000	0
565	20240416	105700	4000	2000	2000	2000	2000	0
566	20240416	105600	4000	2000	2000	2000	2000	0
567	20240416	105500	4000	2000	2000	2000	2000	0
568	20240416	105400	4000	2000	2000	2000	2000	0
569	20240416	105300	4000	2000	2000	2000	2000	0
570	20240416	105200	4000	2000	2000	2000	2000	0
571	20240416	105100	4000	2000	2000	2000	2000	0
572	20240416	105000	4000	2000	2000	2000	2000	0
573	20240416	104900	4000	2000	2000	2000	2000	0
574	20240416	104800	4000	2000	2000	2000	2000	0
575	20240416	104700	4000	2000	2000	2000	2000	0
576	20240416	104600	4000	2000	2000	2000	2000	0
577	20240416	104500	4000	2000	2000	2000	2000	0
578	20240416	104400	4000	2000	2000	2000	2000	0
579	20240416	104300	4000	2000	2000	2000	2000	0
580	20240416	104200	4000	2000	2000	2000	2000	0
581	20240416	104100	4000	2000	2000	2000	2000	0
582	20240416	104000	4000	2000	2000	2000	2000	0
583	20240416	103900	4000	2000	2000	2000	2000	0
584	20240416	103800	4000	2000	2000	2000	2000	0
585	20240416	103700	4000	2000	2000	2000	2000	0
586	20240416	103600	4000	2000	2000	2000	2000	0
587	20240416	103500	4000	2000	2000	2000	2000	0
588	20240416	103400	4000	2000	2000	2000	2000	0
589	20240416	103300	4000	2000	2000	2000	2000	0
590	20240416	103200	4000	2000	2000	2000	2000	0
591	20240416	103100	4000	2000	2000	2000	2000	0
592	20240416	103000	4000	2000	2000	2000	2000	0
593	20240416	102900	4000	2000	2000	2000	2000	0
594	20240416	102800	4000	2000	2000	2000	2000	0
595	20240416	102700	4000	2000	2000	2000	2000	0
596	20240416	102600	4000	2000	2000	2000	2000	0
597	20240416	102500	4000	2000	2000	2000	2000	0
598	20240416	102400	4000	2000	2000	2000	2000	0
599	20240416	102300	4000	2000	2000	2000	2000	0
600	20240416	102200	4000	2000	2000	2000	2000	0
601	20240416	102100	4000	2000	2000	2000	2000	0
602	20240416	102000	4000	2000	2000	2000	2000	0
603	20240416	101900	4000	2000	2000	2000	2000	0
604	20240416	101800	4000	2000	2000	2000	2000	0
605	20240416	101700	4000	2000	2000	2000	2000	0
606	20240416	101600	4000	2000	2000	2000	2000	0
607	20240416	101500	4000	2000	2000	2000	2000	0
608	20240416	101400	4000	2000	2000	2000	2000	0
609	20240416	101300	4000	2000	2000	2000	2000	0
610	20240416	101200	4000	2000	2000	2000	2000	0
611	20240416	101100	4000	2000	2000	2000	2000	0
612	20240416	101000	4000	2000	2000	2000	2000	0
613	20240416	100900	4000	2000	2000	2000	2000	0
614	20240416	100800	4000	2000	2000	2000	2000	0
615	20240416	100700	4000	2000	2000	2000	2000	0
616	20240416	100600	4000	2000	2000	2000	2000	0
617	20240416	100500	4000	2000	2000	2000	2000	0
618	20240416	100400	4000	2000	2000	2000	2000	0
619	20240416	100300	4000	2000	2000	2000	2000	0
620	20240416	100200	4000	2000	2000	2000	2000	0
621	20240416	100100	4000	2000	2000	2000	2000	0
622	20240416	100000	4000	2000	2000	2000	2000	0
623	20240416	095900	4000	2000	2000	2000	2000	0
624	20240416	095800	4000	2000	2000	2000	2000	0
625	20240416	095700	4000	2000	2000	2000	2000	0
626	20240416	095600	4000	2000	2000	2000	2000	0
627	20240416	095500	4000	2000	2000	2000	2000	0
628	20240416	095400	4000	2000	2000	2000	2000	0
629	20240416	095300	4000	2000	2000	2000	2000	0
630	20240416	095200	4000	2000	2000	2000	2000	0
631	20240416	095100	4000	2000	2000	2000	2000	0
632	20240416	095000	4000	2000	2000	2000	2000	1
633	20240416	094900	2000	2000	2000	2000	2000	0
634	20240416	094800	2000	2000	2000	2000	2000	0
635	20240416	094700	2000	2000	2000	2000	2000	0
636	20240416	094600	2000	2000	2000	2000	2000	0
637	20240416	094500	2000	2000	2000	2000	2000	0
638	20240416	094400	2000	2000	2000	2000	2000	0
639	20240416	094300	2000	2000	2000	2000	2000	0
640	20240416	094200	2000	2000	2000	2000	2000	0
641	20240416	094100	2000	2000	2000	2000	2000	0
642	20240416	094000	2000	2000	2000	2000	2000	0
643	20240416	093900	2000	2000	2000	2000	2000	0
644	20240416	093800	2000	2000	2000	2000	2000	0
645	20240416	093700	2000	2000	2000	2000	2000	0
646	20240416	093600	2000	2000	2000	2000	2000	0
647	20240416	093500	2000	2000	2000	2000	2000	0
648	20240416	093400	2000	2000	2000	2000	2000	0
649	20240416	093300	2000	2000	2000	2000	2000	0
650	20240416	093200	2000	2000	2000	2000	2000	0
651	20240416	093100	2000	2000	2000	2000	2000	0
652	20240416	093000	2000	2000	2000	2000	2000	0
653	20240416	092900	2000	2000	2000	2000	2000	0
654	20240416	092800	2000	2000	2000	2000	2000	0
655	20240416	092700	2000	2000	2000	2000	2000	0
656	20240416	092600	2000	2000	2000	2000	2000	0
657	20240416	092500	2000	2000	2000	2000	2000	0
658	20240416	092400	2000	2000	2000	2000	2000	0
659	20240416	092300	2000	2000	2000	2000	2000	0
660	20240416	092200	2000	2000	2000	2000	2000	0
661	20240416	092100	2000	2000	2000	2000	2000	0
662	20240416	092000	2000	2000	2000	2000	2000	0
663	20240416	091900	2000	2000	2000	2000	2000	0
664	20240416	091800	2000	2000	2000	2000	2000	0
665	20240416	091700	2000	2000	2000	2000	2000	0
666	20240416	091600	2000	2000	2000	2000	2000	0
667	20240416	091500	2000	2000	2000	2000	2000	0
668	20240416	091400	2000	2000	2000	2000	2000	0
669	20240416	091300	2000	2000	2000	2000	2000	0
670	20240416	091200	2000	2000	2000	2000	2000	0
671	20240416	091100	2000	2000	2000	2000	2000	0
672	20240416	091000	2000	2000	2000	2000	2000	0
673	20240416	090900	2000	2000	2000	2000	2000	0
674	20240416	090800	2000	2000	2000	2000	2000	0
675	20240416	090700	2000	2000	2000	2000	2000	0
676	20240416	090600	2000	2000	2000	2000	2000	0
677	20240416	090500	2000	2000	2000	2000	2000	0
678	20240416	090400	2000	2000	2000	2000	2000	0
679	20240416	090300	2000	2000	2000	2000	2000	1
680	20240416	090200	0	1962	1962	1962	1962	0
681	20240416	090100	0	1962	1962	1962	1962	0
682	20240416	090000	0	1962	1962	1962	1962	0