KissMeData/390110/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205600	1348653	1390	1289	1390	1289	300
3	20240416	205500	1348653	1390	1390	1390	1390	0
4	20240416	205400	1348653	1390	1390	1390	1390	0
5	20240416	205300	1348653	1390	1390	1390	1390	0
6	20240416	205200	1348653	1390	1390	1390	1390	0
7	20240416	205100	1348653	1390	1390	1390	1390	0
8	20240416	205000	1348653	1390	1390	1390	1390	0
9	20240416	204900	1348653	1390	1390	1390	1390	0
10	20240416	204800	1348653	1390	1390	1390	1390	0
11	20240416	204700	1348653	1390	1390	1390	1390	0
12	20240416	204600	1348653	1390	1390	1390	1390	0
13	20240416	204500	1348653	1390	1390	1390	1390	0
14	20240416	204400	1348653	1390	1390	1390	1390	0
15	20240416	204300	1348653	1390	1390	1390	1390	0
16	20240416	204200	1348653	1390	1390	1390	1390	0
17	20240416	204100	1348653	1390	1390	1390	1390	0
18	20240416	204000	1348653	1390	1390	1390	1390	0
19	20240416	203900	1348653	1390	1390	1390	1390	0
20	20240416	203800	1348653	1390	1390	1390	1390	0
21	20240416	203700	1348653	1390	1390	1390	1390	0
22	20240416	203600	1348653	1390	1390	1390	1390	0
23	20240416	203500	1348653	1390	1390	1390	1390	0
24	20240416	203400	1348653	1390	1390	1390	1390	0
25	20240416	203300	1348653	1390	1390	1390	1390	0
26	20240416	203200	1348653	1390	1390	1390	1390	0
27	20240416	203100	1348653	1390	1390	1390	1390	0
28	20240416	203000	1348653	1390	1390	1390	1390	0
29	20240416	202900	1348653	1390	1390	1390	1390	0
30	20240416	202800	1348653	1390	1390	1390	1390	0
31	20240416	202700	1348653	1390	1390	1390	1390	0
32	20240416	202600	1348653	1390	1289	1390	1289	300
33	20240416	202500	1348653	1390	1390	1390	1390	0
34	20240416	202400	1348653	1390	1390	1390	1390	0
35	20240416	202300	1348653	1390	1390	1390	1390	0
36	20240416	202200	1348653	1390	1390	1390	1390	0
37	20240416	202100	1348653	1390	1390	1390	1390	0
38	20240416	202000	1348653	1390	1390	1390	1390	0
39	20240416	201900	1348653	1390	1390	1390	1390	0
40	20240416	201800	1348653	1390	1390	1390	1390	0
41	20240416	201700	1348653	1390	1390	1390	1390	0
42	20240416	201600	1348653	1390	1390	1390	1390	0
43	20240416	201500	1348653	1390	1390	1390	1390	0
44	20240416	201400	1348653	1390	1390	1390	1390	0
45	20240416	201300	1348653	1390	1390	1390	1390	0
46	20240416	201200	1348653	1390	1390	1390	1390	0
47	20240416	201100	1348653	1390	1390	1390	1390	0
48	20240416	201000	1348653	1390	1390	1390	1390	0
49	20240416	200900	1348653	1390	1390	1390	1390	0
50	20240416	200800	1348653	1390	1390	1390	1390	0
51	20240416	200700	1348653	1390	1390	1390	1390	0
52	20240416	200600	1348653	1390	1390	1390	1390	0
53	20240416	200500	1348653	1390	1390	1390	1390	0
54	20240416	200400	1348653	1390	1390	1390	1390	0
55	20240416	200300	1348653	1390	1390	1390	1390	0
56	20240416	200200	1348653	1390	1390	1390	1390	0
57	20240416	200100	1348653	1390	1390	1390	1390	0
58	20240416	200000	1348653	1390	1390	1390	1390	0
59	20240416	195900	1348653	1390	1390	1390	1390	0
60	20240416	195800	1348653	1390	1390	1390	1390	0
61	20240416	195700	1348653	1390	1390	1390	1390	0
62	20240416	195600	1348653	1390	1289	1390	1289	300
63	20240416	195500	1348653	1390	1390	1390	1390	0
64	20240416	195400	1348653	1390	1390	1390	1390	0
65	20240416	195300	1348653	1390	1390	1390	1390	0
66	20240416	195200	1348653	1390	1390	1390	1390	0
67	20240416	195100	1348653	1390	1390	1390	1390	0
68	20240416	195000	1348653	1390	1390	1390	1390	0
69	20240416	194900	1348653	1390	1390	1390	1390	0
70	20240416	194800	1348653	1390	1390	1390	1390	0
71	20240416	194700	1348653	1390	1390	1390	1390	0
72	20240416	194600	1348653	1390	1390	1390	1390	0
73	20240416	194500	1348653	1390	1390	1390	1390	0
74	20240416	194400	1348653	1390	1390	1390	1390	0
75	20240416	194300	1348653	1390	1390	1390	1390	0
76	20240416	194200	1348653	1390	1390	1390	1390	0
77	20240416	194100	1348653	1390	1390	1390	1390	0
78	20240416	194000	1348653	1390	1390	1390	1390	0
79	20240416	193900	1348653	1390	1390	1390	1390	0
80	20240416	193800	1348653	1390	1390	1390	1390	0
81	20240416	193700	1348653	1390	1390	1390	1390	0
82	20240416	193600	1348653	1390	1390	1390	1390	0
83	20240416	193500	1348653	1390	1390	1390	1390	0
84	20240416	193400	1348653	1390	1390	1390	1390	0
85	20240416	193300	1348653	1390	1390	1390	1390	0
86	20240416	193200	1348653	1390	1390	1390	1390	0
87	20240416	193100	1348653	1390	1390	1390	1390	0
88	20240416	193000	1348653	1390	1390	1390	1390	0
89	20240416	192900	1348653	1390	1390	1390	1390	0
90	20240416	192800	1348653	1390	1390	1390	1390	0
91	20240416	192700	1348653	1390	1390	1390	1390	0
92	20240416	192600	1348653	1390	1289	1390	1289	300
93	20240416	192500	1348653	1390	1390	1390	1390	0
94	20240416	192400	1348653	1390	1390	1390	1390	0
95	20240416	192300	1348653	1390	1390	1390	1390	0
96	20240416	192200	1348653	1390	1390	1390	1390	0
97	20240416	192100	1348653	1390	1390	1390	1390	0
98	20240416	192000	1348653	1390	1390	1390	1390	0
99	20240416	191900	1348653	1390	1390	1390	1390	0
100	20240416	191800	1348653	1390	1390	1390	1390	0
101	20240416	191700	1348653	1390	1390	1390	1390	0
102	20240416	191600	1348653	1390	1390	1390	1390	0
103	20240416	191500	1348653	1390	1390	1390	1390	0
104	20240416	191400	1348653	1390	1390	1390	1390	0
105	20240416	191300	1348653	1390	1390	1390	1390	0
106	20240416	191200	1348653	1390	1390	1390	1390	0
107	20240416	191100	1348653	1390	1390	1390	1390	0
108	20240416	191000	1348653	1390	1390	1390	1390	0
109	20240416	190900	1348653	1390	1390	1390	1390	0
110	20240416	190800	1348653	1390	1390	1390	1390	0
111	20240416	190700	1348653	1390	1390	1390	1390	0
112	20240416	190600	1348653	1390	1390	1390	1390	0
113	20240416	190500	1348653	1390	1390	1390	1390	0
114	20240416	190400	1348653	1390	1390	1390	1390	0
115	20240416	190300	1348653	1390	1390	1390	1390	0
116	20240416	190200	1348653	1390	1390	1390	1390	0
117	20240416	190100	1348653	1390	1390	1390	1390	0
118	20240416	190000	1348653	1390	1390	1390	1390	0
119	20240416	185900	1348653	1390	1390	1390	1390	0
120	20240416	185800	1348653	1390	1390	1390	1390	0
121	20240416	185700	1348653	1390	1390	1390	1390	0
122	20240416	185600	1348653	1390	1289	1390	1289	300
123	20240416	185500	1348653	1390	1390	1390	1390	0
124	20240416	185400	1348653	1390	1390	1390	1390	0
125	20240416	185300	1348653	1390	1390	1390	1390	0
126	20240416	185200	1348653	1390	1390	1390	1390	0
127	20240416	185100	1348653	1390	1390	1390	1390	0
128	20240416	185000	1348653	1390	1390	1390	1390	0
129	20240416	184900	1348653	1390	1390	1390	1390	0
130	20240416	184800	1348653	1390	1390	1390	1390	0
131	20240416	184700	1348653	1390	1390	1390	1390	0
132	20240416	184600	1348653	1390	1390	1390	1390	0
133	20240416	184500	1348653	1390	1390	1390	1390	0
134	20240416	184400	1348653	1390	1390	1390	1390	0
135	20240416	184300	1348653	1390	1390	1390	1390	0
136	20240416	184200	1348653	1390	1390	1390	1390	0
137	20240416	184100	1348653	1390	1390	1390	1390	0
138	20240416	184000	1348653	1390	1390	1390	1390	0
139	20240416	183900	1348653	1390	1390	1390	1390	0
140	20240416	183800	1348653	1390	1390	1390	1390	0
141	20240416	183700	1348653	1390	1390	1390	1390	0
142	20240416	183600	1348653	1390	1390	1390	1390	0
143	20240416	183500	1348653	1390	1390	1390	1390	0
144	20240416	183400	1348653	1390	1390	1390	1390	0
145	20240416	183300	1348653	1390	1390	1390	1390	0
146	20240416	183200	1348653	1390	1390	1390	1390	0
147	20240416	183100	1348653	1390	1390	1390	1390	0
148	20240416	183000	1348653	1390	1390	1390	1390	0
149	20240416	182900	1348653	1390	1390	1390	1390	0
150	20240416	182800	1348653	1390	1390	1390	1390	0
151	20240416	182700	1348653	1390	1390	1390	1390	0
152	20240416	182600	1348653	1390	1289	1390	1289	300
153	20240416	182500	1348653	1390	1390	1390	1390	0
154	20240416	182400	1348653	1390	1390	1390	1390	0
155	20240416	182300	1348653	1390	1390	1390	1390	0
156	20240416	182200	1348653	1390	1390	1390	1390	0
157	20240416	182100	1348653	1390	1390	1390	1390	0
158	20240416	182000	1348653	1390	1390	1390	1390	0
159	20240416	181900	1348653	1390	1390	1390	1390	0
160	20240416	181800	1348653	1390	1390	1390	1390	0
161	20240416	181700	1348653	1390	1390	1390	1390	0
162	20240416	181600	1348653	1390	1390	1390	1390	0
163	20240416	181500	1348653	1390	1390	1390	1390	0
164	20240416	181400	1348653	1390	1390	1390	1390	0
165	20240416	181300	1348653	1390	1390	1390	1390	0
166	20240416	181200	1348653	1390	1390	1390	1390	0
167	20240416	181100	1348653	1390	1390	1390	1390	0
168	20240416	181000	1348653	1390	1390	1390	1390	0
169	20240416	180900	1348653	1390	1390	1390	1390	0
170	20240416	180800	1348653	1390	1390	1390	1390	0
171	20240416	180700	1348653	1390	1390	1390	1390	0
172	20240416	180600	1348653	1390	1390	1390	1390	0
173	20240416	180500	1348653	1390	1390	1390	1390	0
174	20240416	180400	1348653	1390	1390	1390	1390	0
175	20240416	180300	1348653	1390	1390	1390	1390	0
176	20240416	180200	1348653	1390	1390	1390	1390	0
177	20240416	180100	1348653	1390	1390	1390	1390	0
178	20240416	180000	1348653	1390	1390	1390	1390	0
179	20240416	175900	1348653	1390	1390	1390	1390	0
180	20240416	175800	1348653	1390	1390	1390	1390	0
181	20240416	175700	1348653	1390	1390	1390	1390	0
182	20240416	175600	1348653	1390	1289	1390	1289	300
183	20240416	175500	1348653	1390	1390	1390	1390	0
184	20240416	175400	1348653	1390	1390	1390	1390	0
185	20240416	175300	1348653	1390	1390	1390	1390	0
186	20240416	175200	1348653	1390	1390	1390	1390	0
187	20240416	175100	1348653	1390	1390	1390	1390	0
188	20240416	175000	1348653	1390	1390	1390	1390	0
189	20240416	174900	1348653	1390	1390	1390	1390	0
190	20240416	174800	1348653	1390	1390	1390	1390	0
191	20240416	174700	1348653	1390	1390	1390	1390	0
192	20240416	174600	1348653	1390	1390	1390	1390	0
193	20240416	174500	1348653	1390	1390	1390	1390	0
194	20240416	174400	1348653	1390	1390	1390	1390	0
195	20240416	174300	1348653	1390	1390	1390	1390	0
196	20240416	174200	1348653	1390	1390	1390	1390	0
197	20240416	174100	1348653	1390	1390	1390	1390	0
198	20240416	174000	1348653	1390	1390	1390	1390	0
199	20240416	173900	1348653	1390	1390	1390	1390	0
200	20240416	173800	1348653	1390	1390	1390	1390	0
201	20240416	173700	1348653	1390	1390	1390	1390	0
202	20240416	173600	1348653	1390	1390	1390	1390	0
203	20240416	173500	1348653	1390	1390	1390	1390	0
204	20240416	173400	1348653	1390	1390	1390	1390	0
205	20240416	173300	1348653	1390	1390	1390	1390	0
206	20240416	173200	1348653	1390	1390	1390	1390	0
207	20240416	173100	1348653	1390	1390	1390	1390	0
208	20240416	173000	1348653	1390	1390	1390	1390	0
209	20240416	172900	1348653	1390	1390	1390	1390	0
210	20240416	172800	1348653	1390	1390	1390	1390	0
211	20240416	172700	1348653	1390	1390	1390	1390	0
212	20240416	172600	1348653	1390	1289	1390	1289	300
213	20240416	172500	1348653	1390	1390	1390	1390	0
214	20240416	172400	1348653	1390	1390	1390	1390	0
215	20240416	172300	1348653	1390	1390	1390	1390	0
216	20240416	172200	1348653	1390	1390	1390	1390	0
217	20240416	172100	1348653	1390	1390	1390	1390	0
218	20240416	172000	1348653	1390	1390	1390	1390	0
219	20240416	171900	1348653	1390	1390	1390	1390	0
220	20240416	171800	1348653	1390	1390	1390	1390	0
221	20240416	171700	1348653	1390	1390	1390	1390	0
222	20240416	171600	1348653	1390	1390	1390	1390	0
223	20240416	171500	1348653	1390	1390	1390	1390	0
224	20240416	171400	1348653	1390	1390	1390	1390	0
225	20240416	171300	1348653	1390	1390	1390	1390	0
226	20240416	171200	1348653	1390	1390	1390	1390	0
227	20240416	171100	1348653	1390	1390	1390	1390	0
228	20240416	171000	1348653	1390	1390	1390	1390	0
229	20240416	170900	1348653	1390	1390	1390	1390	0
230	20240416	170800	1348653	1390	1390	1390	1390	0
231	20240416	170700	1348653	1390	1390	1390	1390	0
232	20240416	170600	1348653	1390	1390	1390	1390	0
233	20240416	170500	1348653	1390	1390	1390	1390	0
234	20240416	170400	1348653	1390	1390	1390	1390	0
235	20240416	170300	1348653	1390	1390	1390	1390	0
236	20240416	170200	1348653	1390	1390	1390	1390	0
237	20240416	170100	1348653	1390	1390	1390	1390	0
238	20240416	170000	1348653	1390	1390	1390	1390	0
239	20240416	165900	1348653	1390	1390	1390	1390	0
240	20240416	165800	1348653	1390	1390	1390	1390	0
241	20240416	165700	1348653	1390	1390	1390	1390	0
242	20240416	165600	1348653	1390	1289	1390	1289	300
243	20240416	165500	1348653	1390	1390	1390	1390	0
244	20240416	165400	1348653	1390	1390	1390	1390	0
245	20240416	165300	1348653	1390	1390	1390	1390	0
246	20240416	165200	1348653	1390	1390	1390	1390	0
247	20240416	165100	1348653	1390	1390	1390	1390	0
248	20240416	165000	1348653	1390	1390	1390	1390	0
249	20240416	164900	1348653	1390	1390	1390	1390	0
250	20240416	164800	1348653	1390	1390	1390	1390	0
251	20240416	164700	1348653	1390	1390	1390	1390	0
252	20240416	164600	1348653	1390	1390	1390	1390	0
253	20240416	164500	1348653	1390	1390	1390	1390	0
254	20240416	164400	1348653	1390	1390	1390	1390	0
255	20240416	164300	1348653	1390	1390	1390	1390	0
256	20240416	164200	1348653	1390	1390	1390	1390	0
257	20240416	164100	1348653	1390	1390	1390	1390	0
258	20240416	164000	1348653	1390	1390	1390	1390	0
259	20240416	163900	1348653	1390	1390	1390	1390	0
260	20240416	163800	1348653	1390	1390	1390	1390	0
261	20240416	163700	1348653	1390	1390	1390	1390	0
262	20240416	163600	1348653	1390	1390	1390	1390	0
263	20240416	163500	1348653	1390	1390	1390	1390	0
264	20240416	163400	1348653	1390	1390	1390	1390	0
265	20240416	163300	1348653	1390	1390	1390	1390	0
266	20240416	163200	1348653	1390	1390	1390	1390	0
267	20240416	163100	1348653	1390	1390	1390	1390	0
268	20240416	163000	1348653	1390	1390	1390	1390	0
269	20240416	162900	1348653	1390	1390	1390	1390	0
270	20240416	162800	1348653	1390	1390	1390	1390	0
271	20240416	162700	1348653	1390	1390	1390	1390	0
272	20240416	162600	1348653	1390	1289	1390	1289	300
273	20240416	162500	1348653	1390	1390	1390	1390	0
274	20240416	162400	1348653	1390	1390	1390	1390	0
275	20240416	162300	1348653	1390	1390	1390	1390	0
276	20240416	162200	1348653	1390	1390	1390	1390	0
277	20240416	162100	1348653	1390	1390	1390	1390	0
278	20240416	162000	1348653	1390	1390	1390	1390	0
279	20240416	161900	1348653	1390	1390	1390	1390	0
280	20240416	161800	1348653	1390	1390	1390	1390	0
281	20240416	161700	1348653	1390	1390	1390	1390	0
282	20240416	161600	1348653	1390	1390	1390	1390	0
283	20240416	161500	1348653	1390	1390	1390	1390	0
284	20240416	161400	1348653	1390	1390	1390	1390	0
285	20240416	161300	1348653	1390	1390	1390	1390	0
286	20240416	161200	1348653	1390	1390	1390	1390	0
287	20240416	161100	1348653	1390	1390	1390	1390	0
288	20240416	161000	1348653	1390	1390	1390	1390	0
289	20240416	160900	1348653	1390	1390	1390	1390	0
290	20240416	160800	1348653	1390	1390	1390	1390	0
291	20240416	160700	1348653	1390	1390	1390	1390	0
292	20240416	160600	1348653	1390	1390	1390	1390	0
293	20240416	160500	1348653	1390	1390	1390	1390	0
294	20240416	160400	1348653	1390	1390	1390	1390	0
295	20240416	160300	1348653	1390	1390	1390	1390	0
296	20240416	160200	1348653	1390	1390	1390	1390	0
297	20240416	160100	1348653	1390	1390	1390	1390	0
298	20240416	160000	1348653	1390	1390	1390	1390	0
299	20240416	155900	1348653	1390	1390	1390	1390	0
300	20240416	155800	1348653	1390	1390	1390	1390	0
301	20240416	155700	1348653	1390	1390	1390	1390	0
302	20240416	155600	1348653	1390	1289	1390	1289	300
303	20240416	155500	1348653	1390	1390	1390	1390	0
304	20240416	155400	1348653	1390	1390	1390	1390	0
305	20240416	155300	1348653	1390	1390	1390	1390	0
306	20240416	155200	1348653	1390	1390	1390	1390	0
307	20240416	155100	1348653	1390	1390	1390	1390	0
308	20240416	155000	1348653	1390	1390	1390	1390	0
309	20240416	154900	1348653	1390	1390	1390	1390	0
310	20240416	154800	1348653	1390	1390	1390	1390	0
311	20240416	154700	1348653	1390	1390	1390	1390	0
312	20240416	154600	1348653	1390	1390	1390	1390	0
313	20240416	154500	1348653	1390	1390	1390	1390	0
314	20240416	154400	1348653	1390	1390	1390	1390	0
315	20240416	154300	1348653	1390	1390	1390	1390	0
316	20240416	154200	1348653	1390	1390	1390	1390	0
317	20240416	154100	1348653	1390	1390	1390	1390	0
318	20240416	154000	1348653	1390	1390	1390	1390	0
319	20240416	153900	1348653	1390	1390	1390	1390	0
320	20240416	153800	1348653	1390	1390	1390	1390	0
321	20240416	153700	1348653	1390	1390	1390	1390	0
322	20240416	153600	1348653	1390	1390	1390	1390	0
323	20240416	153500	1348653	1390	1390	1390	1390	0
324	20240416	153400	1348653	1390	1390	1390	1390	0
325	20240416	153300	1348653	1390	1390	1390	1390	0
326	20240416	153200	1348653	1390	1390	1390	1390	0
327	20240416	153100	1348653	1390	1390	1390	1390	0
328	20240416	153000	1348653	1390	1390	1390	1390	0
329	20240416	152900	1348653	1390	1390	1390	1390	0
330	20240416	152800	1348653	1390	1390	1390	1390	0
331	20240416	152700	1348653	1390	1390	1390	1390	0
332	20240416	152600	1348653	1390	1390	1390	1390	0
333	20240416	152500	1348653	1390	1390	1390	1390	0
334	20240416	152400	1348653	1390	1390	1390	1390	0
335	20240416	152300	1348653	1390	1390	1390	1390	0
336	20240416	152200	1348653	1390	1390	1390	1390	0
337	20240416	152100	1348653	1390	1390	1390	1390	0
338	20240416	152000	1348653	1390	1390	1390	1390	0
339	20240416	151900	1348653	1390	1390	1390	1390	0
340	20240416	151800	1348653	1390	1390	1390	1390	0
341	20240416	151700	1348653	1390	1390	1390	1390	0
342	20240416	151600	1348653	1390	1390	1390	1390	0
343	20240416	151500	1348653	1390	1390	1390	1390	0
344	20240416	151400	1348653	1390	1390	1390	1390	0
345	20240416	151300	1348653	1390	1390	1390	1390	0
346	20240416	151200	1348653	1390	1390	1390	1390	0
347	20240416	151100	1348653	1390	1390	1390	1390	0
348	20240416	151000	1348653	1390	1390	1390	1390	0
349	20240416	150900	1348653	1390	1390	1390	1390	0
350	20240416	150800	1348653	1390	1390	1390	1390	0
351	20240416	150700	1348653	1390	1390	1390	1390	0
352	20240416	150600	1348653	1390	1390	1390	1390	0
353	20240416	150500	1348653	1390	1390	1390	1390	0
354	20240416	150400	1348653	1390	1390	1390	1390	0
355	20240416	150300	1348653	1390	1390	1390	1390	0
356	20240416	150200	1348653	1390	1390	1390	1390	0
357	20240416	150100	1348653	1390	1390	1390	1390	0
358	20240416	150000	1348653	1390	1390	1390	1390	0
359	20240416	145900	1348653	1390	1390	1390	1390	0
360	20240416	145800	1348653	1390	1390	1390	1390	0
361	20240416	145700	1348653	1390	1390	1390	1390	0
362	20240416	145600	1348653	1390	1390	1390	1390	0
363	20240416	145500	1348653	1390	1390	1390	1390	0
364	20240416	145400	1348653	1390	1390	1390	1390	0
365	20240416	145300	1348653	1390	1390	1390	1390	0
366	20240416	145200	1348653	1390	1390	1390	1390	0
367	20240416	145100	1348653	1390	1390	1390	1390	0
368	20240416	145000	1348653	1390	1390	1390	1390	0
369	20240416	144900	1348653	1390	1390	1390	1390	0
370	20240416	144800	1348653	1390	1390	1390	1390	0
371	20240416	144700	1348653	1390	1390	1390	1390	0
372	20240416	144600	1348653	1390	1390	1390	1390	0
373	20240416	144500	1348653	1390	1390	1390	1390	0
374	20240416	144400	1348653	1390	1390	1390	1390	0
375	20240416	144300	1348653	1390	1390	1390	1390	0
376	20240416	144200	1348653	1390	1390	1390	1390	0
377	20240416	144100	1348653	1390	1390	1390	1390	0
378	20240416	144000	1348653	1390	1390	1390	1390	0
379	20240416	143900	1348653	1390	1390	1390	1390	0
380	20240416	143800	1348653	1390	1390	1390	1390	0
381	20240416	143700	1348653	1390	1390	1390	1390	0
382	20240416	143600	1348653	1390	1390	1390	1390	0
383	20240416	143500	1348653	1390	1390	1390	1390	0
384	20240416	143400	1348653	1390	1390	1390	1390	0
385	20240416	143300	1348653	1390	1390	1390	1390	0
386	20240416	143200	1348653	1390	1390	1390	1390	0
387	20240416	143100	1348653	1390	1390	1390	1390	0
388	20240416	143000	1348653	1390	1390	1390	1390	0
389	20240416	142900	1348653	1390	1390	1390	1390	0
390	20240416	142800	1348653	1390	1390	1390	1390	0
391	20240416	142700	1348653	1390	1390	1390	1390	0
392	20240416	142600	1348653	1390	1390	1390	1390	0
393	20240416	142500	1348653	1390	1390	1390	1390	0
394	20240416	142400	1348653	1390	1390	1390	1390	0
395	20240416	142300	1348653	1390	1390	1390	1390	0
396	20240416	142200	1348653	1390	1390	1390	1390	0
397	20240416	142100	1348653	1390	1390	1390	1390	0
398	20240416	142000	1348653	1390	1390	1390	1390	0
399	20240416	141900	1348653	1390	1390	1390	1390	0
400	20240416	141800	1348653	1390	1390	1390	1390	0
401	20240416	141700	1348653	1390	1390	1390	1390	0
402	20240416	141600	1348653	1390	1390	1390	1390	0
403	20240416	141500	1348653	1390	1289	1390	1289	300
404	20240416	141400	961452	1289	1289	1289	1289	0
405	20240416	141300	961452	1289	1289	1289	1289	0
406	20240416	141200	961452	1289	1289	1289	1289	1
407	20240416	141100	960163	1268	1268	1268	1268	0
408	20240416	141000	960163	1268	1268	1268	1268	0
409	20240416	140900	960163	1268	1268	1268	1268	0
410	20240416	140800	960163	1268	1268	1268	1268	0
411	20240416	140700	960163	1268	1268	1268	1268	0
412	20240416	140600	960163	1268	1268	1268	1268	0
413	20240416	140500	960163	1268	1268	1268	1268	0
414	20240416	140400	960163	1268	1268	1268	1268	0
415	20240416	140300	960163	1268	1268	1268	1268	0
416	20240416	140200	960163	1268	1268	1268	1268	0
417	20240416	140100	960163	1268	1268	1268	1268	0
418	20240416	140000	960163	1268	1268	1268	1268	0
419	20240416	135900	960163	1268	1268	1268	1268	0
420	20240416	135800	960163	1268	1268	1268	1268	0
421	20240416	135700	960163	1268	1268	1268	1268	0
422	20240416	135600	960163	1268	1268	1268	1268	0
423	20240416	135500	960163	1268	1268	1268	1268	0
424	20240416	135400	960163	1268	1268	1268	1268	0
425	20240416	135300	960163	1268	1268	1268	1268	0
426	20240416	135200	960163	1268	1268	1268	1268	0
427	20240416	135100	960163	1268	1268	1268	1268	80
428	20240416	135000	858723	1268	1268	1268	1268	0
429	20240416	134900	858723	1268	1268	1268	1268	0
430	20240416	134800	858723	1268	1268	1268	1268	13
431	20240416	134700	842239	1288	1288	1288	1288	0
432	20240416	134600	842239	1288	1288	1288	1288	0
433	20240416	134500	842239	1288	1288	1288	1288	0
434	20240416	134400	842239	1288	1288	1288	1288	0
435	20240416	134300	842239	1288	1288	1288	1288	0
436	20240416	134200	842239	1288	1288	1288	1288	0
437	20240416	134100	842239	1288	1288	1288	1288	0
438	20240416	134000	842239	1288	1288	1288	1288	0
439	20240416	133900	842239	1288	1288	1288	1288	0
440	20240416	133800	842239	1288	1288	1288	1288	0
441	20240416	133700	842239	1288	1288	1288	1288	0
442	20240416	133600	842239	1288	1288	1288	1288	0
443	20240416	133500	842239	1288	1288	1288	1288	0
444	20240416	133400	842239	1288	1288	1288	1288	0
445	20240416	133300	842239	1288	1288	1288	1288	0
446	20240416	133200	842239	1288	1288	1288	1288	0
447	20240416	133100	842239	1288	1288	1288	1288	0
448	20240416	133000	842239	1288	1288	1288	1288	0
449	20240416	132900	842239	1288	1288	1288	1288	0
450	20240416	132800	842239	1288	1288	1288	1288	0
451	20240416	132700	842239	1288	1288	1288	1288	0
452	20240416	132600	842239	1288	1288	1288	1288	0
453	20240416	132500	842239	1288	1288	1288	1288	0
454	20240416	132400	842239	1288	1288	1288	1288	0
455	20240416	132300	842239	1288	1288	1288	1288	0
456	20240416	132200	842239	1288	1288	1288	1288	0
457	20240416	132100	842239	1288	1288	1288	1288	0
458	20240416	132000	842239	1288	1288	1288	1288	0
459	20240416	131900	842239	1288	1288	1288	1288	0
460	20240416	131800	842239	1288	1288	1288	1288	0
461	20240416	131700	842239	1288	1288	1288	1288	0
462	20240416	131600	842239	1288	1288	1288	1288	0
463	20240416	131500	842239	1288	1288	1288	1288	0
464	20240416	131400	842239	1288	1288	1288	1288	0
465	20240416	131300	842239	1288	1288	1288	1288	0
466	20240416	131200	842239	1288	1288	1288	1288	0
467	20240416	131100	842239	1288	1288	1288	1288	0
468	20240416	131000	842239	1288	1288	1288	1288	0
469	20240416	130900	842239	1288	1288	1288	1288	0
470	20240416	130800	842239	1288	1288	1288	1288	0
471	20240416	130700	842239	1288	1288	1288	1288	0
472	20240416	130600	842239	1288	1288	1288	1288	0
473	20240416	130500	842239	1288	1288	1288	1288	0
474	20240416	130400	842239	1288	1288	1288	1288	0
475	20240416	130300	842239	1288	1288	1288	1288	0
476	20240416	130200	842239	1288	1288	1288	1288	0
477	20240416	130100	842239	1288	1288	1288	1288	0
478	20240416	130000	842239	1288	1288	1288	1288	0
479	20240416	125900	842239	1288	1288	1288	1288	0
480	20240416	125800	842239	1288	1288	1288	1288	0
481	20240416	125700	842239	1288	1288	1288	1288	0
482	20240416	125600	842239	1288	1288	1288	1288	0
483	20240416	125500	842239	1288	1288	1288	1288	0
484	20240416	125400	842239	1288	1288	1288	1288	0
485	20240416	125300	842239	1288	1288	1288	1288	0
486	20240416	125200	842239	1288	1288	1288	1288	0
487	20240416	125100	842239	1288	1288	1288	1288	0
488	20240416	125000	842239	1288	1288	1288	1288	0
489	20240416	124900	842239	1288	1288	1288	1288	0
490	20240416	124800	842239	1288	1288	1288	1288	0
491	20240416	124700	842239	1288	1288	1288	1288	0
492	20240416	124600	842239	1288	1288	1288	1288	0
493	20240416	124500	842239	1288	1288	1288	1288	0
494	20240416	124400	842239	1288	1288	1288	1288	0
495	20240416	124300	842239	1288	1288	1288	1288	0
496	20240416	124200	842239	1288	1288	1288	1288	0
497	20240416	124100	842239	1288	1288	1288	1288	0
498	20240416	124000	842239	1288	1288	1288	1288	0
499	20240416	123900	842239	1288	1288	1288	1288	0
500	20240416	123800	842239	1288	1288	1288	1288	0
501	20240416	123700	842239	1288	1288	1288	1288	0
502	20240416	123600	842239	1288	1288	1288	1288	0
503	20240416	123500	842239	1288	1288	1288	1288	0
504	20240416	123400	842239	1288	1288	1288	1288	0
505	20240416	123300	842239	1288	1288	1288	1288	0
506	20240416	123200	842239	1288	1288	1288	1288	0
507	20240416	123100	842239	1288	1288	1288	1288	0
508	20240416	123000	842239	1288	1288	1288	1288	0
509	20240416	122900	842239	1288	1288	1288	1288	0
510	20240416	122800	842239	1288	1288	1288	1288	0
511	20240416	122700	842239	1288	1288	1288	1288	0
512	20240416	122600	842239	1288	1288	1288	1288	0
513	20240416	122500	842239	1288	1288	1288	1288	0
514	20240416	122400	842239	1288	1288	1288	1288	0
515	20240416	122300	842239	1288	1288	1288	1288	0
516	20240416	122200	842239	1288	1288	1288	1288	0
517	20240416	122100	842239	1288	1288	1288	1288	0
518	20240416	122000	842239	1288	1288	1288	1288	0
519	20240416	121900	842239	1288	1288	1288	1288	0
520	20240416	121800	842239	1288	1288	1288	1288	0
521	20240416	121700	842239	1288	1288	1288	1288	0
522	20240416	121600	842239	1288	1288	1288	1288	0
523	20240416	121500	842239	1288	1288	1288	1288	0
524	20240416	121400	842239	1288	1288	1288	1288	0
525	20240416	121300	842239	1288	1288	1288	1288	0
526	20240416	121200	842239	1288	1288	1288	1288	0
527	20240416	121100	842239	1288	1288	1288	1288	0
528	20240416	121000	842239	1288	1288	1288	1288	0
529	20240416	120900	842239	1288	1288	1288	1288	0
530	20240416	120800	842239	1288	1288	1288	1288	0
531	20240416	120700	842239	1288	1288	1288	1288	0
532	20240416	120600	842239	1288	1288	1288	1288	0
533	20240416	120500	842239	1288	1288	1288	1288	0
534	20240416	120400	842239	1288	1288	1288	1288	0
535	20240416	120300	842239	1288	1288	1288	1288	0
536	20240416	120200	842239	1288	1288	1288	1288	1
537	20240416	120100	840951	1268	1268	1268	1268	0
538	20240416	120000	840951	1268	1268	1268	1268	0
539	20240416	115900	840951	1268	1268	1268	1268	0
540	20240416	115800	840951	1268	1268	1268	1268	0
541	20240416	115700	840951	1268	1268	1268	1268	0
542	20240416	115600	840951	1268	1268	1268	1268	371
543	20240416	115500	370523	1290	1290	1290	1290	0
544	20240416	115400	370523	1290	1290	1290	1290	0
545	20240416	115300	370523	1290	1290	1290	1290	0
546	20240416	115200	370523	1290	1290	1290	1290	0
547	20240416	115100	370523	1290	1290	1290	1290	0
548	20240416	115000	370523	1290	1290	1290	1290	0
549	20240416	114900	370523	1290	1290	1290	1290	0
550	20240416	114800	370523	1290	1290	1290	1290	0
551	20240416	114700	370523	1290	1290	1290	1290	0
552	20240416	114600	370523	1290	1290	1290	1290	0
553	20240416	114500	370523	1290	1290	1290	1290	0
554	20240416	114400	370523	1290	1290	1290	1290	0
555	20240416	114300	370523	1290	1290	1290	1290	0
556	20240416	114200	370523	1290	1290	1290	1290	0
557	20240416	114100	370523	1290	1290	1290	1290	0
558	20240416	114000	370523	1290	1290	1290	1290	0
559	20240416	113900	370523	1290	1290	1290	1290	0
560	20240416	113800	370523	1290	1290	1290	1290	0
561	20240416	113700	370523	1290	1290	1290	1290	0
562	20240416	113600	370523	1290	1290	1290	1290	0
563	20240416	113500	370523	1290	1290	1290	1290	0
564	20240416	113400	370523	1290	1290	1290	1290	0
565	20240416	113300	370523	1290	1290	1290	1290	0
566	20240416	113200	370523	1290	1290	1290	1290	0
567	20240416	113100	370523	1290	1290	1290	1290	0
568	20240416	113000	370523	1290	1290	1290	1290	0
569	20240416	112900	370523	1290	1290	1290	1290	0
570	20240416	112800	370523	1290	1290	1290	1290	0
571	20240416	112700	370523	1290	1290	1290	1290	0
572	20240416	112600	370523	1290	1290	1290	1290	0
573	20240416	112500	370523	1290	1290	1290	1290	0
574	20240416	112400	370523	1290	1290	1290	1290	0
575	20240416	112300	370523	1290	1290	1290	1290	0
576	20240416	112200	370523	1290	1290	1290	1290	0
577	20240416	112100	370523	1290	1290	1290	1290	0
578	20240416	112000	370523	1290	1290	1290	1290	0
579	20240416	111900	370523	1290	1290	1290	1290	0
580	20240416	111800	370523	1290	1290	1290	1290	0
581	20240416	111700	370523	1290	1290	1290	1290	0
582	20240416	111600	370523	1290	1290	1290	1290	0
583	20240416	111500	370523	1290	1290	1290	1290	0
584	20240416	111400	370523	1290	1290	1290	1290	0
585	20240416	111300	370523	1290	1290	1290	1290	0
586	20240416	111200	370523	1290	1290	1290	1290	0
587	20240416	111100	370523	1290	1290	1290	1290	0
588	20240416	111000	370523	1290	1290	1290	1290	0
589	20240416	110900	370523	1290	1290	1290	1290	0
590	20240416	110800	370523	1290	1290	1290	1290	0
591	20240416	110700	370523	1290	1290	1290	1290	0
592	20240416	110600	370523	1290	1290	1290	1290	0
593	20240416	110500	370523	1290	1290	1290	1290	0
594	20240416	110400	370523	1290	1290	1290	1290	0
595	20240416	110300	370523	1290	1290	1290	1290	0
596	20240416	110200	370523	1290	1290	1290	1290	0
597	20240416	110100	370523	1290	1290	1290	1290	0
598	20240416	110000	370523	1290	1290	1290	1290	0
599	20240416	105900	370523	1290	1290	1290	1290	0
600	20240416	105800	370523	1290	1290	1290	1290	0
601	20240416	105700	370523	1290	1290	1290	1290	0
602	20240416	105600	370523	1290	1290	1290	1290	0
603	20240416	105500	370523	1290	1290	1290	1290	1
604	20240416	105400	369233	1290	1290	1290	1290	0
605	20240416	105300	369233	1290	1290	1290	1290	0
606	20240416	105200	369233	1290	1290	1290	1290	0
607	20240416	105100	369233	1290	1290	1290	1290	0
608	20240416	105000	369233	1290	1290	1290	1290	0
609	20240416	104900	369233	1290	1290	1290	1290	0
610	20240416	104800	369233	1290	1290	1290	1290	1
611	20240416	104700	367943	1268	1268	1268	1268	0
612	20240416	104600	367943	1268	1268	1268	1268	0
613	20240416	104500	367943	1268	1268	1268	1268	179
614	20240416	104400	140971	1268	1268	1268	1268	0
615	20240416	104300	140971	1268	1268	1268	1268	110
616	20240416	104200	1491	1491	1491	1491	1491	0
617	20240416	104100	1491	1491	1491	1491	1491	0
618	20240416	104000	1491	1491	1491	1491	1491	0
619	20240416	103900	1491	1491	1491	1491	1491	0
620	20240416	103800	1491	1491	1491	1491	1491	0
621	20240416	103700	1491	1491	1491	1491	1491	0
622	20240416	103600	1491	1491	1491	1491	1491	0
623	20240416	103500	1491	1491	1491	1491	1491	0
624	20240416	103400	1491	1491	1491	1491	1491	0
625	20240416	103300	1491	1491	1491	1491	1491	0
626	20240416	103200	1491	1491	1491	1491	1491	0
627	20240416	103100	1491	1491	1491	1491	1491	0
628	20240416	103000	1491	1491	1491	1491	1491	0
629	20240416	102900	1491	1491	1491	1491	1491	0
630	20240416	102800	1491	1491	1491	1491	1491	0
631	20240416	102700	1491	1491	1491	1491	1491	0
632	20240416	102600	1491	1491	1491	1491	1491	0
633	20240416	102500	1491	1491	1491	1491	1491	0
634	20240416	102400	1491	1491	1491	1491	1491	0
635	20240416	102300	1491	1491	1491	1491	1491	0
636	20240416	102200	1491	1491	1491	1491	1491	0
637	20240416	102100	1491	1491	1491	1491	1491	0
638	20240416	102000	1491	1491	1491	1491	1491	0
639	20240416	101900	1491	1491	1491	1491	1491	0
640	20240416	101800	1491	1491	1491	1491	1491	0
641	20240416	101700	1491	1491	1491	1491	1491	0
642	20240416	101600	1491	1491	1491	1491	1491	0
643	20240416	101500	1491	1491	1491	1491	1491	0
644	20240416	101400	1491	1491	1491	1491	1491	0
645	20240416	101300	1491	1491	1491	1491	1491	0
646	20240416	101200	1491	1491	1491	1491	1491	0
647	20240416	101100	1491	1491	1491	1491	1491	0
648	20240416	101000	1491	1491	1491	1491	1491	0
649	20240416	100900	1491	1491	1491	1491	1491	0
650	20240416	100800	1491	1491	1491	1491	1491	0
651	20240416	100700	1491	1491	1491	1491	1491	0
652	20240416	100600	1491	1491	1491	1491	1491	0
653	20240416	100500	1491	1491	1491	1491	1491	0
654	20240416	100400	1491	1491	1491	1491	1491	0
655	20240416	100300	1491	1491	1491	1491	1491	0
656	20240416	100200	1491	1491	1491	1491	1491	0
657	20240416	100100	1491	1491	1491	1491	1491	0
658	20240416	100000	1491	1491	1491	1491	1491	0
659	20240416	095900	1491	1491	1491	1491	1491	0
660	20240416	095800	1491	1491	1491	1491	1491	0
661	20240416	095700	1491	1491	1491	1491	1491	0
662	20240416	095600	1491	1491	1491	1491	1491	0
663	20240416	095500	1491	1491	1491	1491	1491	0
664	20240416	095400	1491	1491	1491	1491	1491	0
665	20240416	095300	1491	1491	1491	1491	1491	0
666	20240416	095200	1491	1491	1491	1491	1491	0
667	20240416	095100	1491	1491	1491	1491	1491	0
668	20240416	095000	1491	1491	1491	1491	1491	0
669	20240416	094900	1491	1491	1491	1491	1491	0
670	20240416	094800	1491	1491	1491	1491	1491	0
671	20240416	094700	1491	1491	1491	1491	1491	0
672	20240416	094600	1491	1491	1491	1491	1491	0
673	20240416	094500	1491	1491	1491	1491	1491	0
674	20240416	094400	1491	1491	1491	1491	1491	0
675	20240416	094300	1491	1491	1491	1491	1491	0
676	20240416	094200	1491	1491	1491	1491	1491	0
677	20240416	094100	1491	1491	1491	1491	1491	0
678	20240416	094000	1491	1491	1491	1491	1491	0
679	20240416	093900	1491	1491	1491	1491	1491	0
680	20240416	093800	1491	1491	1491	1491	1491	0
681	20240416	093700	1491	1491	1491	1491	1491	0
682	20240416	093600	1491	1491	1491	1491	1491	0
683	20240416	093500	1491	1491	1491	1491	1491	0
684	20240416	093400	1491	1491	1491	1491	1491	0
685	20240416	093300	1491	1491	1491	1491	1491	0
686	20240416	093200	1491	1491	1491	1491	1491	0
687	20240416	093100	1491	1491	1491	1491	1491	0
688	20240416	093000	1491	1491	1491	1491	1491	0
689	20240416	092900	1491	1491	1491	1491	1491	0
690	20240416	092800	1491	1491	1491	1491	1491	0
691	20240416	092700	1491	1491	1491	1491	1491	0
692	20240416	092600	1491	1491	1491	1491	1491	0
693	20240416	092500	1491	1491	1491	1491	1491	0
694	20240416	092400	1491	1491	1491	1491	1491	0
695	20240416	092300	1491	1491	1491	1491	1491	0
696	20240416	092200	1491	1491	1491	1491	1491	0
697	20240416	092100	1491	1491	1491	1491	1491	0
698	20240416	092000	1491	1491	1491	1491	1491	0
699	20240416	091900	1491	1491	1491	1491	1491	0
700	20240416	091800	1491	1491	1491	1491	1491	0
701	20240416	091700	1491	1491	1491	1491	1491	0
702	20240416	091600	1491	1491	1491	1491	1491	0
703	20240416	091500	1491	1491	1491	1491	1491	0
704	20240416	091400	1491	1491	1491	1491	1491	0
705	20240416	091300	1491	1491	1491	1491	1491	0
706	20240416	091200	1491	1491	1491	1491	1491	0
707	20240416	091100	1491	1491	1491	1491	1491	0
708	20240416	091000	1491	1491	1491	1491	1491	0
709	20240416	090900	1491	1491	1491	1491	1491	0
710	20240416	090800	1491	1491	1491	1491	1491	0
711	20240416	090700	1491	1491	1491	1491	1491	0
712	20240416	090600	1491	1491	1491	1491	1491	0
713	20240416	090500	1491	1491	1491	1491	1491	0
714	20240416	090400	1491	1491	1491	1491	1491	0
715	20240416	090300	1491	1491	1491	1491	1491	0
716	20240416	090200	1491	1491	1491	1491	1491	0
717	20240416	090100	1491	1491	1491	1491	1491	0
718	20240416	090000	1491	1491	1491	1491	1491	1