KissMeData/413300/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205800	1892378	1915	1915	1915	1915	11
3	20240409	205700	1892378	1915	1915	1915	1915	0
4	20240409	205600	1892378	1915	1915	1915	1915	0
5	20240409	205500	1892378	1915	1915	1915	1915	0
6	20240409	205400	1892378	1915	1915	1915	1915	0
7	20240409	205300	1892378	1915	1915	1915	1915	0
8	20240409	205200	1892378	1915	1915	1915	1915	0
9	20240409	205100	1892378	1915	1915	1915	1915	0
10	20240409	205000	1892378	1915	1915	1915	1915	0
11	20240409	204900	1892378	1915	1915	1915	1915	0
12	20240409	204800	1892378	1915	1915	1915	1915	0
13	20240409	204700	1892378	1915	1915	1915	1915	0
14	20240409	204600	1892378	1915	1915	1915	1915	0
15	20240409	204500	1892378	1915	1915	1915	1915	0
16	20240409	204400	1892378	1915	1915	1915	1915	0
17	20240409	204300	1892378	1915	1915	1915	1915	0
18	20240409	204200	1892378	1915	1915	1915	1915	0
19	20240409	204100	1892378	1915	1915	1915	1915	0
20	20240409	204000	1892378	1915	1915	1915	1915	0
21	20240409	203900	1892378	1915	1915	1915	1915	0
22	20240409	203800	1892378	1915	1915	1915	1915	0
23	20240409	203700	1892378	1915	1915	1915	1915	0
24	20240409	203600	1892378	1915	1915	1915	1915	0
25	20240409	203500	1892378	1915	1915	1915	1915	0
26	20240409	203400	1892378	1915	1915	1915	1915	0
27	20240409	203300	1892378	1915	1915	1915	1915	0
28	20240409	203200	1892378	1915	1915	1915	1915	0
29	20240409	203100	1892378	1915	1915	1915	1915	0
30	20240409	203000	1892378	1915	1915	1915	1915	0
31	20240409	202900	1892378	1915	1915	1915	1915	0
32	20240409	202800	1892378	1915	1915	1915	1915	11
33	20240409	202700	1892378	1915	1915	1915	1915	0
34	20240409	202600	1892378	1915	1915	1915	1915	0
35	20240409	202500	1892378	1915	1915	1915	1915	0
36	20240409	202400	1892378	1915	1915	1915	1915	0
37	20240409	202300	1892378	1915	1915	1915	1915	0
38	20240409	202200	1892378	1915	1915	1915	1915	0
39	20240409	202100	1892378	1915	1915	1915	1915	0
40	20240409	202000	1892378	1915	1915	1915	1915	0
41	20240409	201900	1892378	1915	1915	1915	1915	0
42	20240409	201800	1892378	1915	1915	1915	1915	0
43	20240409	201700	1892378	1915	1915	1915	1915	0
44	20240409	201600	1892378	1915	1915	1915	1915	0
45	20240409	201500	1892378	1915	1915	1915	1915	0
46	20240409	201400	1892378	1915	1915	1915	1915	0
47	20240409	201300	1892378	1915	1915	1915	1915	0
48	20240409	201200	1892378	1915	1915	1915	1915	0
49	20240409	201100	1892378	1915	1915	1915	1915	0
50	20240409	201000	1892378	1915	1915	1915	1915	0
51	20240409	200900	1892378	1915	1915	1915	1915	0
52	20240409	200800	1892378	1915	1915	1915	1915	0
53	20240409	200700	1892378	1915	1915	1915	1915	0
54	20240409	200600	1892378	1915	1915	1915	1915	0
55	20240409	200500	1892378	1915	1915	1915	1915	0
56	20240409	200400	1892378	1915	1915	1915	1915	0
57	20240409	200300	1892378	1915	1915	1915	1915	0
58	20240409	200200	1892378	1915	1915	1915	1915	0
59	20240409	200100	1892378	1915	1915	1915	1915	0
60	20240409	200000	1892378	1915	1915	1915	1915	0
61	20240409	195900	1892378	1915	1915	1915	1915	0
62	20240409	195800	1892378	1915	1915	1915	1915	11
63	20240409	195700	1892378	1915	1915	1915	1915	0
64	20240409	195600	1892378	1915	1915	1915	1915	0
65	20240409	195500	1892378	1915	1915	1915	1915	0
66	20240409	195400	1892378	1915	1915	1915	1915	0
67	20240409	195300	1892378	1915	1915	1915	1915	0
68	20240409	195200	1892378	1915	1915	1915	1915	0
69	20240409	195100	1892378	1915	1915	1915	1915	0
70	20240409	195000	1892378	1915	1915	1915	1915	0
71	20240409	194900	1892378	1915	1915	1915	1915	0
72	20240409	194800	1892378	1915	1915	1915	1915	0
73	20240409	194700	1892378	1915	1915	1915	1915	0
74	20240409	194600	1892378	1915	1915	1915	1915	0
75	20240409	194500	1892378	1915	1915	1915	1915	0
76	20240409	194400	1892378	1915	1915	1915	1915	0
77	20240409	194300	1892378	1915	1915	1915	1915	0
78	20240409	194200	1892378	1915	1915	1915	1915	0
79	20240409	194100	1892378	1915	1915	1915	1915	0
80	20240409	194000	1892378	1915	1915	1915	1915	0
81	20240409	193900	1892378	1915	1915	1915	1915	0
82	20240409	193800	1892378	1915	1915	1915	1915	0
83	20240409	193700	1892378	1915	1915	1915	1915	0
84	20240409	193600	1892378	1915	1915	1915	1915	0
85	20240409	193500	1892378	1915	1915	1915	1915	0
86	20240409	193400	1892378	1915	1915	1915	1915	0
87	20240409	193300	1892378	1915	1915	1915	1915	0
88	20240409	193200	1892378	1915	1915	1915	1915	0
89	20240409	193100	1892378	1915	1915	1915	1915	0
90	20240409	193000	1892378	1915	1915	1915	1915	0
91	20240409	192900	1892378	1915	1915	1915	1915	0
92	20240409	192800	1892378	1915	1915	1915	1915	11
93	20240409	192700	1892378	1915	1915	1915	1915	0
94	20240409	192600	1892378	1915	1915	1915	1915	0
95	20240409	192500	1892378	1915	1915	1915	1915	0
96	20240409	192400	1892378	1915	1915	1915	1915	0
97	20240409	192300	1892378	1915	1915	1915	1915	0
98	20240409	192200	1892378	1915	1915	1915	1915	0
99	20240409	192100	1892378	1915	1915	1915	1915	0
100	20240409	192000	1892378	1915	1915	1915	1915	0
101	20240409	191900	1892378	1915	1915	1915	1915	0
102	20240409	191800	1892378	1915	1915	1915	1915	0
103	20240409	191700	1892378	1915	1915	1915	1915	0
104	20240409	191600	1892378	1915	1915	1915	1915	0
105	20240409	191500	1892378	1915	1915	1915	1915	0
106	20240409	191400	1892378	1915	1915	1915	1915	0
107	20240409	191300	1892378	1915	1915	1915	1915	0
108	20240409	191200	1892378	1915	1915	1915	1915	0
109	20240409	191100	1892378	1915	1915	1915	1915	0
110	20240409	191000	1892378	1915	1915	1915	1915	0
111	20240409	190900	1892378	1915	1915	1915	1915	0
112	20240409	190800	1892378	1915	1915	1915	1915	0
113	20240409	190700	1892378	1915	1915	1915	1915	0
114	20240409	190600	1892378	1915	1915	1915	1915	0
115	20240409	190500	1892378	1915	1915	1915	1915	0
116	20240409	190400	1892378	1915	1915	1915	1915	0
117	20240409	190300	1892378	1915	1915	1915	1915	0
118	20240409	190200	1892378	1915	1915	1915	1915	0
119	20240409	190100	1892378	1915	1915	1915	1915	0
120	20240409	190000	1892378	1915	1915	1915	1915	0
121	20240409	185900	1892378	1915	1915	1915	1915	0
122	20240409	185800	1892378	1915	1915	1915	1915	11
123	20240409	185700	1892378	1915	1915	1915	1915	0
124	20240409	185600	1892378	1915	1915	1915	1915	0
125	20240409	185500	1892378	1915	1915	1915	1915	0
126	20240409	185400	1892378	1915	1915	1915	1915	0
127	20240409	185300	1892378	1915	1915	1915	1915	0
128	20240409	185200	1892378	1915	1915	1915	1915	0
129	20240409	185100	1892378	1915	1915	1915	1915	0
130	20240409	185000	1892378	1915	1915	1915	1915	0
131	20240409	184900	1892378	1915	1915	1915	1915	0
132	20240409	184800	1892378	1915	1915	1915	1915	0
133	20240409	184700	1892378	1915	1915	1915	1915	0
134	20240409	184600	1892378	1915	1915	1915	1915	0
135	20240409	184500	1892378	1915	1915	1915	1915	0
136	20240409	184400	1892378	1915	1915	1915	1915	0
137	20240409	184300	1892378	1915	1915	1915	1915	0
138	20240409	184200	1892378	1915	1915	1915	1915	0
139	20240409	184100	1892378	1915	1915	1915	1915	0
140	20240409	184000	1892378	1915	1915	1915	1915	0
141	20240409	183900	1892378	1915	1915	1915	1915	0
142	20240409	183800	1892378	1915	1915	1915	1915	0
143	20240409	183700	1892378	1915	1915	1915	1915	0
144	20240409	183600	1892378	1915	1915	1915	1915	0
145	20240409	183500	1892378	1915	1915	1915	1915	0
146	20240409	183400	1892378	1915	1915	1915	1915	0
147	20240409	183300	1892378	1915	1915	1915	1915	0
148	20240409	183200	1892378	1915	1915	1915	1915	0
149	20240409	183100	1892378	1915	1915	1915	1915	0
150	20240409	183000	1892378	1915	1915	1915	1915	0
151	20240409	182900	1892378	1915	1915	1915	1915	0
152	20240409	182800	1892378	1915	1915	1915	1915	11
153	20240409	182700	1892378	1915	1915	1915	1915	0
154	20240409	182600	1892378	1915	1915	1915	1915	0
155	20240409	182500	1892378	1915	1915	1915	1915	0
156	20240409	182400	1892378	1915	1915	1915	1915	0
157	20240409	182300	1892378	1915	1915	1915	1915	0
158	20240409	182200	1892378	1915	1915	1915	1915	0
159	20240409	182100	1892378	1915	1915	1915	1915	0
160	20240409	182000	1892378	1915	1915	1915	1915	0
161	20240409	181900	1892378	1915	1915	1915	1915	0
162	20240409	181800	1892378	1915	1915	1915	1915	0
163	20240409	181700	1892378	1915	1915	1915	1915	0
164	20240409	181600	1892378	1915	1915	1915	1915	0
165	20240409	181500	1892378	1915	1915	1915	1915	0
166	20240409	181400	1892378	1915	1915	1915	1915	0
167	20240409	181300	1892378	1915	1915	1915	1915	0
168	20240409	181200	1892378	1915	1915	1915	1915	0
169	20240409	181100	1892378	1915	1915	1915	1915	0
170	20240409	181000	1892378	1915	1915	1915	1915	0
171	20240409	180900	1892378	1915	1915	1915	1915	0
172	20240409	180800	1892378	1915	1915	1915	1915	0
173	20240409	180700	1892378	1915	1915	1915	1915	0
174	20240409	180600	1892378	1915	1915	1915	1915	0
175	20240409	180500	1892378	1915	1915	1915	1915	0
176	20240409	180400	1892378	1915	1915	1915	1915	0
177	20240409	180300	1892378	1915	1915	1915	1915	0
178	20240409	180200	1892378	1915	1915	1915	1915	0
179	20240409	180100	1892378	1915	1915	1915	1915	0
180	20240409	180000	1892378	1915	1915	1915	1915	0
181	20240409	175900	1892378	1915	1915	1915	1915	0
182	20240409	175800	1892378	1915	1915	1915	1915	11
183	20240409	175700	1892378	1915	1915	1915	1915	0
184	20240409	175600	1892378	1915	1915	1915	1915	0
185	20240409	175500	1892378	1915	1915	1915	1915	0
186	20240409	175400	1892378	1915	1915	1915	1915	0
187	20240409	175300	1892378	1915	1915	1915	1915	0
188	20240409	175200	1892378	1915	1915	1915	1915	0
189	20240409	175100	1892378	1915	1915	1915	1915	0
190	20240409	175000	1892378	1915	1915	1915	1915	0
191	20240409	174900	1892378	1915	1915	1915	1915	0
192	20240409	174800	1892378	1915	1915	1915	1915	0
193	20240409	174700	1892378	1915	1915	1915	1915	0
194	20240409	174600	1892378	1915	1915	1915	1915	0
195	20240409	174500	1892378	1915	1915	1915	1915	0
196	20240409	174400	1892378	1915	1915	1915	1915	0
197	20240409	174300	1892378	1915	1915	1915	1915	0
198	20240409	174200	1892378	1915	1915	1915	1915	0
199	20240409	174100	1892378	1915	1915	1915	1915	0
200	20240409	174000	1892378	1915	1915	1915	1915	0
201	20240409	173900	1892378	1915	1915	1915	1915	0
202	20240409	173800	1892378	1915	1915	1915	1915	0
203	20240409	173700	1892378	1915	1915	1915	1915	0
204	20240409	173600	1892378	1915	1915	1915	1915	0
205	20240409	173500	1892378	1915	1915	1915	1915	0
206	20240409	173400	1892378	1915	1915	1915	1915	0
207	20240409	173300	1892378	1915	1915	1915	1915	0
208	20240409	173200	1892378	1915	1915	1915	1915	0
209	20240409	173100	1892378	1915	1915	1915	1915	0
210	20240409	173000	1892378	1915	1915	1915	1915	0
211	20240409	172900	1892378	1915	1915	1915	1915	0
212	20240409	172800	1892378	1915	1915	1915	1915	11
213	20240409	172700	1892378	1915	1915	1915	1915	0
214	20240409	172600	1892378	1915	1915	1915	1915	0
215	20240409	172500	1892378	1915	1915	1915	1915	0
216	20240409	172400	1892378	1915	1915	1915	1915	0
217	20240409	172300	1892378	1915	1915	1915	1915	0
218	20240409	172200	1892378	1915	1915	1915	1915	0
219	20240409	172100	1892378	1915	1915	1915	1915	0
220	20240409	172000	1892378	1915	1915	1915	1915	0
221	20240409	171900	1892378	1915	1915	1915	1915	0
222	20240409	171800	1892378	1915	1915	1915	1915	0
223	20240409	171700	1892378	1915	1915	1915	1915	0
224	20240409	171600	1892378	1915	1915	1915	1915	0
225	20240409	171500	1892378	1915	1915	1915	1915	0
226	20240409	171400	1892378	1915	1915	1915	1915	0
227	20240409	171300	1892378	1915	1915	1915	1915	0
228	20240409	171200	1892378	1915	1915	1915	1915	0
229	20240409	171100	1892378	1915	1915	1915	1915	0
230	20240409	171000	1892378	1915	1915	1915	1915	0
231	20240409	170900	1892378	1915	1915	1915	1915	0
232	20240409	170800	1892378	1915	1915	1915	1915	0
233	20240409	170700	1892378	1915	1915	1915	1915	0
234	20240409	170600	1892378	1915	1915	1915	1915	0
235	20240409	170500	1892378	1915	1915	1915	1915	0
236	20240409	170400	1892378	1915	1915	1915	1915	0
237	20240409	170300	1892378	1915	1915	1915	1915	0
238	20240409	170200	1892378	1915	1915	1915	1915	0
239	20240409	170100	1892378	1915	1915	1915	1915	0
240	20240409	170000	1892378	1915	1915	1915	1915	0
241	20240409	165900	1892378	1915	1915	1915	1915	0
242	20240409	165800	1892378	1915	1915	1915	1915	11
243	20240409	165700	1892378	1915	1915	1915	1915	0
244	20240409	165600	1892378	1915	1915	1915	1915	0
245	20240409	165500	1892378	1915	1915	1915	1915	0
246	20240409	165400	1892378	1915	1915	1915	1915	0
247	20240409	165300	1892378	1915	1915	1915	1915	0
248	20240409	165200	1892378	1915	1915	1915	1915	0
249	20240409	165100	1892378	1915	1915	1915	1915	0
250	20240409	165000	1892378	1915	1915	1915	1915	0
251	20240409	164900	1892378	1915	1915	1915	1915	0
252	20240409	164800	1892378	1915	1915	1915	1915	0
253	20240409	164700	1892378	1915	1915	1915	1915	0
254	20240409	164600	1892378	1915	1915	1915	1915	0
255	20240409	164500	1892378	1915	1915	1915	1915	0
256	20240409	164400	1892378	1915	1915	1915	1915	0
257	20240409	164300	1892378	1915	1915	1915	1915	0
258	20240409	164200	1892378	1915	1915	1915	1915	0
259	20240409	164100	1892378	1915	1915	1915	1915	0
260	20240409	164000	1892378	1915	1915	1915	1915	0
261	20240409	163900	1892378	1915	1915	1915	1915	0
262	20240409	163800	1892378	1915	1915	1915	1915	0
263	20240409	163700	1892378	1915	1915	1915	1915	0
264	20240409	163600	1892378	1915	1915	1915	1915	0
265	20240409	163500	1892378	1915	1915	1915	1915	0
266	20240409	163400	1892378	1915	1915	1915	1915	0
267	20240409	163300	1892378	1915	1915	1915	1915	0
268	20240409	163200	1892378	1915	1915	1915	1915	0
269	20240409	163100	1892378	1915	1915	1915	1915	0
270	20240409	163000	1892378	1915	1915	1915	1915	0
271	20240409	162900	1892378	1915	1915	1915	1915	0
272	20240409	162800	1892378	1915	1915	1915	1915	11
273	20240409	162700	1892378	1915	1915	1915	1915	0
274	20240409	162600	1892378	1915	1915	1915	1915	0
275	20240409	162500	1892378	1915	1915	1915	1915	0
276	20240409	162400	1892378	1915	1915	1915	1915	0
277	20240409	162300	1892378	1915	1915	1915	1915	0
278	20240409	162200	1892378	1915	1915	1915	1915	0
279	20240409	162100	1892378	1915	1915	1915	1915	0
280	20240409	162000	1892378	1915	1915	1915	1915	0
281	20240409	161900	1892378	1915	1915	1915	1915	0
282	20240409	161800	1892378	1915	1915	1915	1915	0
283	20240409	161700	1892378	1915	1915	1915	1915	0
284	20240409	161600	1892378	1915	1915	1915	1915	0
285	20240409	161500	1892378	1915	1915	1915	1915	0
286	20240409	161400	1892378	1915	1915	1915	1915	0
287	20240409	161300	1892378	1915	1915	1915	1915	0
288	20240409	161200	1892378	1915	1915	1915	1915	0
289	20240409	161100	1892378	1915	1915	1915	1915	0
290	20240409	161000	1892378	1915	1915	1915	1915	0
291	20240409	160900	1892378	1915	1915	1915	1915	0
292	20240409	160800	1892378	1915	1915	1915	1915	0
293	20240409	160700	1892378	1915	1915	1915	1915	0
294	20240409	160600	1892378	1915	1915	1915	1915	0
295	20240409	160500	1892378	1915	1915	1915	1915	0
296	20240409	160400	1892378	1915	1915	1915	1915	0
297	20240409	160300	1892378	1915	1915	1915	1915	0
298	20240409	160200	1892378	1915	1915	1915	1915	0
299	20240409	160100	1892378	1915	1915	1915	1915	0
300	20240409	160000	1892378	1915	1915	1915	1915	0
301	20240409	155900	1892378	1915	1915	1915	1915	0
302	20240409	155800	1892378	1915	1915	1915	1915	11
303	20240409	155700	1892378	1915	1915	1915	1915	0
304	20240409	155600	1892378	1915	1915	1915	1915	0
305	20240409	155500	1892378	1915	1915	1915	1915	0
306	20240409	155400	1892378	1915	1915	1915	1915	0
307	20240409	155300	1892378	1915	1915	1915	1915	0
308	20240409	155200	1892378	1915	1915	1915	1915	0
309	20240409	155100	1892378	1915	1915	1915	1915	0
310	20240409	155000	1892378	1915	1915	1915	1915	0
311	20240409	154900	1892378	1915	1915	1915	1915	0
312	20240409	154800	1892378	1915	1915	1915	1915	0
313	20240409	154700	1892378	1915	1915	1915	1915	0
314	20240409	154600	1892378	1915	1915	1915	1915	0
315	20240409	154500	1892378	1915	1915	1915	1915	0
316	20240409	154400	1892378	1915	1915	1915	1915	0
317	20240409	154300	1892378	1915	1915	1915	1915	0
318	20240409	154200	1892378	1915	1915	1915	1915	0
319	20240409	154100	1892378	1915	1915	1915	1915	0
320	20240409	154000	1892378	1915	1915	1915	1915	0
321	20240409	153900	1892378	1915	1915	1915	1915	0
322	20240409	153800	1892378	1915	1915	1915	1915	0
323	20240409	153700	1892378	1915	1915	1915	1915	0
324	20240409	153600	1892378	1915	1915	1915	1915	0
325	20240409	153500	1892378	1915	1915	1915	1915	0
326	20240409	153400	1892378	1915	1915	1915	1915	0
327	20240409	153300	1892378	1915	1915	1915	1915	0
328	20240409	153200	1892378	1915	1915	1915	1915	0
329	20240409	153100	1892378	1915	1915	1915	1915	0
330	20240409	153000	1892378	1915	1915	1915	1915	11
331	20240409	152900	1871313	1915	1915	1915	1915	0
332	20240409	152800	1871313	1915	1915	1915	1915	0
333	20240409	152700	1871313	1915	1915	1915	1915	0
334	20240409	152600	1871313	1915	1915	1915	1915	0
335	20240409	152500	1871313	1915	1915	1915	1915	0
336	20240409	152400	1871313	1915	1915	1915	1915	0
337	20240409	152300	1871313	1915	1915	1915	1915	0
338	20240409	152200	1871313	1915	1915	1915	1915	0
339	20240409	152100	1871313	1915	1915	1915	1915	0
340	20240409	152000	1871313	1915	1915	1915	1915	0
341	20240409	151900	1871313	1915	1885	1915	1885	54
342	20240409	151800	1769341	1885	1840	1885	1840	900
343	20240409	151700	91565	1952	1952	1952	1952	0
344	20240409	151600	91565	1952	1952	1952	1952	0
345	20240409	151500	91565	1952	1952	1952	1952	0
346	20240409	151400	91565	1952	1952	1952	1952	0
347	20240409	151300	91565	1952	1952	1952	1952	0
348	20240409	151200	91565	1952	1952	1952	1952	0
349	20240409	151100	91565	1952	1952	1952	1952	0
350	20240409	151000	91565	1952	1952	1952	1952	0
351	20240409	150900	91565	1952	1952	1952	1952	0
352	20240409	150800	91565	1952	1952	1952	1952	0
353	20240409	150700	91565	1952	1952	1952	1952	0
354	20240409	150600	91565	1952	1952	1952	1952	0
355	20240409	150500	91565	1952	1952	1952	1952	0
356	20240409	150400	91565	1952	1952	1952	1952	0
357	20240409	150300	91565	1952	1952	1952	1952	0
358	20240409	150200	91565	1952	1952	1952	1952	0
359	20240409	150100	91565	1952	1952	1952	1952	0
360	20240409	150000	91565	1952	1952	1952	1952	0
361	20240409	145900	91565	1952	1952	1952	1952	0
362	20240409	145800	91565	1952	1952	1952	1952	0
363	20240409	145700	91565	1952	1952	1952	1952	0
364	20240409	145600	91565	1952	1952	1952	1952	0
365	20240409	145500	91565	1952	1952	1952	1952	0
366	20240409	145400	91565	1952	1952	1952	1952	0
367	20240409	145300	91565	1952	1952	1952	1952	0
368	20240409	145200	91565	1952	1952	1952	1952	0
369	20240409	145100	91565	1952	1952	1952	1952	0
370	20240409	145000	91565	1952	1952	1952	1952	0
371	20240409	144900	91565	1952	1952	1952	1952	0
372	20240409	144800	91565	1952	1952	1952	1952	0
373	20240409	144700	91565	1952	1952	1952	1952	0
374	20240409	144600	91565	1952	1952	1952	1952	0
375	20240409	144500	91565	1952	1952	1952	1952	0
376	20240409	144400	91565	1952	1952	1952	1952	0
377	20240409	144300	91565	1952	1952	1952	1952	0
378	20240409	144200	91565	1952	1952	1952	1952	0
379	20240409	144100	91565	1952	1952	1952	1952	0
380	20240409	144000	91565	1952	1952	1952	1952	0
381	20240409	143900	91565	1952	1952	1952	1952	0
382	20240409	143800	91565	1952	1952	1952	1952	0
383	20240409	143700	91565	1952	1952	1952	1952	0
384	20240409	143600	91565	1952	1952	1952	1952	0
385	20240409	143500	91565	1952	1952	1952	1952	0
386	20240409	143400	91565	1952	1952	1952	1952	0
387	20240409	143300	91565	1952	1952	1952	1952	0
388	20240409	143200	91565	1952	1952	1952	1952	0
389	20240409	143100	91565	1952	1952	1952	1952	0
390	20240409	143000	91565	1952	1952	1952	1952	0
391	20240409	142900	91565	1952	1952	1952	1952	0
392	20240409	142800	91565	1952	1952	1952	1952	0
393	20240409	142700	91565	1952	1952	1952	1952	0
394	20240409	142600	91565	1952	1952	1952	1952	0
395	20240409	142500	91565	1952	1952	1952	1952	0
396	20240409	142400	91565	1952	1952	1952	1952	0
397	20240409	142300	91565	1952	1952	1952	1952	0
398	20240409	142200	91565	1952	1952	1952	1952	0
399	20240409	142100	91565	1952	1952	1952	1952	0
400	20240409	142000	91565	1952	1952	1952	1952	0
401	20240409	141900	91565	1952	1952	1952	1952	0
402	20240409	141800	91565	1952	1952	1952	1952	0
403	20240409	141700	91565	1952	1952	1952	1952	0
404	20240409	141600	91565	1952	1952	1952	1952	0
405	20240409	141500	91565	1952	1952	1952	1952	0
406	20240409	141400	91565	1952	1952	1952	1952	0
407	20240409	141300	91565	1952	1952	1952	1952	0
408	20240409	141200	91565	1952	1952	1952	1952	0
409	20240409	141100	91565	1952	1952	1952	1952	0
410	20240409	141000	91565	1952	1952	1952	1952	0
411	20240409	140900	91565	1952	1952	1952	1952	0
412	20240409	140800	91565	1952	1952	1952	1952	0
413	20240409	140700	91565	1952	1952	1952	1952	0
414	20240409	140600	91565	1952	1952	1952	1952	0
415	20240409	140500	91565	1952	1952	1952	1952	0
416	20240409	140400	91565	1952	1952	1952	1952	0
417	20240409	140300	91565	1952	1952	1952	1952	0
418	20240409	140200	91565	1952	1952	1952	1952	0
419	20240409	140100	91565	1952	1952	1952	1952	0
420	20240409	140000	91565	1952	1952	1952	1952	0
421	20240409	135900	91565	1952	1952	1952	1952	0
422	20240409	135800	91565	1952	1952	1952	1952	0
423	20240409	135700	91565	1952	1952	1952	1952	0
424	20240409	135600	91565	1952	1952	1952	1952	0
425	20240409	135500	91565	1952	1952	1952	1952	0
426	20240409	135400	91565	1952	1952	1952	1952	0
427	20240409	135300	91565	1952	1952	1952	1952	0
428	20240409	135200	91565	1952	1952	1952	1952	0
429	20240409	135100	91565	1952	1952	1952	1952	0
430	20240409	135000	91565	1952	1952	1952	1952	0
431	20240409	134900	91565	1952	1952	1952	1952	0
432	20240409	134800	91565	1952	1952	1952	1952	0
433	20240409	134700	91565	1952	1952	1952	1952	0
434	20240409	134600	91565	1952	1952	1952	1952	0
435	20240409	134500	91565	1952	1952	1952	1952	0
436	20240409	134400	91565	1952	1952	1952	1952	0
437	20240409	134300	91565	1952	1952	1952	1952	0
438	20240409	134200	91565	1952	1952	1952	1952	0
439	20240409	134100	91565	1952	1952	1952	1952	0
440	20240409	134000	91565	1952	1952	1952	1952	0
441	20240409	133900	91565	1952	1952	1952	1952	0
442	20240409	133800	91565	1952	1952	1952	1952	0
443	20240409	133700	91565	1952	1952	1952	1952	0
444	20240409	133600	91565	1952	1952	1952	1952	0
445	20240409	133500	91565	1952	1952	1952	1952	0
446	20240409	133400	91565	1952	1952	1952	1952	0
447	20240409	133300	91565	1952	1952	1952	1952	0
448	20240409	133200	91565	1952	1952	1952	1952	0
449	20240409	133100	91565	1952	1952	1952	1952	0
450	20240409	133000	91565	1952	1952	1952	1952	0
451	20240409	132900	91565	1952	1952	1952	1952	0
452	20240409	132800	91565	1952	1952	1952	1952	0
453	20240409	132700	91565	1952	1952	1952	1952	0
454	20240409	132600	91565	1952	1952	1952	1952	0
455	20240409	132500	91565	1952	1952	1952	1952	0
456	20240409	132400	91565	1952	1952	1952	1952	0
457	20240409	132300	91565	1952	1952	1952	1952	0
458	20240409	132200	91565	1952	1952	1952	1952	0
459	20240409	132100	91565	1952	1952	1952	1952	0
460	20240409	132000	91565	1952	1952	1952	1952	0
461	20240409	131900	91565	1952	1952	1952	1952	0
462	20240409	131800	91565	1952	1952	1952	1952	0
463	20240409	131700	91565	1952	1952	1952	1952	0
464	20240409	131600	91565	1952	1952	1952	1952	0
465	20240409	131500	91565	1952	1952	1952	1952	0
466	20240409	131400	91565	1952	1952	1952	1952	0
467	20240409	131300	91565	1952	1952	1952	1952	0
468	20240409	131200	91565	1952	1952	1952	1952	0
469	20240409	131100	91565	1952	1952	1952	1952	0
470	20240409	131000	91565	1952	1952	1952	1952	0
471	20240409	130900	91565	1952	1952	1952	1952	0
472	20240409	130800	91565	1952	1952	1952	1952	0
473	20240409	130700	91565	1952	1952	1952	1952	0
474	20240409	130600	91565	1952	1952	1952	1952	0
475	20240409	130500	91565	1952	1952	1952	1952	0
476	20240409	130400	91565	1952	1952	1952	1952	0
477	20240409	130300	91565	1952	1952	1952	1952	0
478	20240409	130200	91565	1952	1952	1952	1952	0
479	20240409	130100	91565	1952	1952	1952	1952	0
480	20240409	130000	91565	1952	1952	1952	1952	0
481	20240409	125900	91565	1952	1952	1952	1952	0
482	20240409	125800	91565	1952	1952	1952	1952	0
483	20240409	125700	91565	1952	1952	1952	1952	0
484	20240409	125600	91565	1952	1952	1952	1952	0
485	20240409	125500	91565	1952	1952	1952	1952	0
486	20240409	125400	91565	1952	1952	1952	1952	0
487	20240409	125300	91565	1952	1952	1952	1952	0
488	20240409	125200	91565	1952	1952	1952	1952	0
489	20240409	125100	91565	1952	1952	1952	1952	0
490	20240409	125000	91565	1952	1952	1952	1952	0
491	20240409	124900	91565	1952	1952	1952	1952	0
492	20240409	124800	91565	1952	1952	1952	1952	0
493	20240409	124700	91565	1952	1952	1952	1952	0
494	20240409	124600	91565	1952	1952	1952	1952	0
495	20240409	124500	91565	1952	1952	1952	1952	0
496	20240409	124400	91565	1952	1952	1952	1952	0
497	20240409	124300	91565	1952	1952	1952	1952	0
498	20240409	124200	91565	1952	1952	1952	1952	0
499	20240409	124100	91565	1952	1952	1952	1952	0
500	20240409	124000	91565	1952	1952	1952	1952	0
501	20240409	123900	91565	1952	1952	1952	1952	0
502	20240409	123800	91565	1952	1952	1952	1952	0
503	20240409	123700	91565	1952	1952	1952	1952	0
504	20240409	123600	91565	1952	1952	1952	1952	0
505	20240409	123500	91565	1952	1952	1952	1952	0
506	20240409	123400	91565	1952	1952	1952	1952	0
507	20240409	123300	91565	1952	1952	1952	1952	0
508	20240409	123200	91565	1952	1952	1952	1952	0
509	20240409	123100	91565	1952	1952	1952	1952	0
510	20240409	123000	91565	1952	1952	1952	1952	0
511	20240409	122900	91565	1952	1952	1952	1952	0
512	20240409	122800	91565	1952	1952	1952	1952	0
513	20240409	122700	91565	1952	1952	1952	1952	0
514	20240409	122600	91565	1952	1952	1952	1952	0
515	20240409	122500	91565	1952	1952	1952	1952	0
516	20240409	122400	91565	1952	1952	1952	1952	0
517	20240409	122300	91565	1952	1952	1952	1952	0
518	20240409	122200	91565	1952	1952	1952	1952	0
519	20240409	122100	91565	1952	1952	1952	1952	0
520	20240409	122000	91565	1952	1952	1952	1952	0
521	20240409	121900	91565	1952	1952	1952	1952	0
522	20240409	121800	91565	1952	1952	1952	1952	0
523	20240409	121700	91565	1952	1952	1952	1952	0
524	20240409	121600	91565	1952	1952	1952	1952	0
525	20240409	121500	91565	1952	1952	1952	1952	0
526	20240409	121400	91565	1952	1952	1952	1952	0
527	20240409	121300	91565	1952	1952	1952	1952	0
528	20240409	121200	91565	1952	1952	1952	1952	0
529	20240409	121100	91565	1952	1952	1952	1952	0
530	20240409	121000	91565	1952	1952	1952	1952	0
531	20240409	120900	91565	1952	1952	1952	1952	0
532	20240409	120800	91565	1952	1952	1952	1952	0
533	20240409	120700	91565	1952	1952	1952	1952	0
534	20240409	120600	91565	1952	1952	1952	1952	0
535	20240409	120500	91565	1952	1952	1952	1952	0
536	20240409	120400	91565	1952	1952	1952	1952	0
537	20240409	120300	91565	1952	1952	1952	1952	0
538	20240409	120200	91565	1952	1952	1952	1952	0
539	20240409	120100	91565	1952	1952	1952	1952	0
540	20240409	120000	91565	1952	1952	1952	1952	0
541	20240409	115900	91565	1952	1952	1952	1952	0
542	20240409	115800	91565	1952	1952	1952	1952	0
543	20240409	115700	91565	1952	1952	1952	1952	0
544	20240409	115600	91565	1952	1952	1952	1952	0
545	20240409	115500	91565	1952	1952	1952	1952	0
546	20240409	115400	91565	1952	1952	1952	1952	0
547	20240409	115300	91565	1952	1952	1952	1952	0
548	20240409	115200	91565	1952	1952	1952	1952	0
549	20240409	115100	91565	1952	1952	1952	1952	0
550	20240409	115000	91565	1952	1952	1952	1952	0
551	20240409	114900	91565	1952	1952	1952	1952	0
552	20240409	114800	91565	1952	1952	1952	1952	0
553	20240409	114700	91565	1952	1952	1952	1952	0
554	20240409	114600	91565	1952	1952	1952	1952	0
555	20240409	114500	91565	1952	1952	1952	1952	0
556	20240409	114400	91565	1952	1952	1952	1952	0
557	20240409	114300	91565	1952	1952	1952	1952	0
558	20240409	114200	91565	1952	1952	1952	1952	0
559	20240409	114100	91565	1952	1952	1952	1952	0
560	20240409	114000	91565	1952	1952	1952	1952	0
561	20240409	113900	91565	1952	1952	1952	1952	0
562	20240409	113800	91565	1952	1952	1952	1952	0
563	20240409	113700	91565	1952	1952	1952	1952	0
564	20240409	113600	91565	1952	1952	1952	1952	0
565	20240409	113500	91565	1952	1952	1952	1952	0
566	20240409	113400	91565	1952	1952	1952	1952	0
567	20240409	113300	91565	1952	1952	1952	1952	0
568	20240409	113200	91565	1952	1952	1952	1952	0
569	20240409	113100	91565	1952	1952	1952	1952	0
570	20240409	113000	91565	1952	1952	1952	1952	0
571	20240409	112900	91565	1952	1952	1952	1952	0
572	20240409	112800	91565	1952	1952	1952	1952	0
573	20240409	112700	91565	1952	1952	1952	1952	0
574	20240409	112600	91565	1952	1952	1952	1952	0
575	20240409	112500	91565	1952	1952	1952	1952	0
576	20240409	112400	91565	1952	1952	1952	1952	0
577	20240409	112300	91565	1952	1952	1952	1952	0
578	20240409	112200	91565	1952	1952	1952	1952	0
579	20240409	112100	91565	1952	1952	1952	1952	0
580	20240409	112000	91565	1952	1952	1952	1952	0
581	20240409	111900	91565	1952	1952	1952	1952	0
582	20240409	111800	91565	1952	1952	1952	1952	0
583	20240409	111700	91565	1952	1952	1952	1952	0
584	20240409	111600	91565	1952	1952	1952	1952	0
585	20240409	111500	91565	1952	1952	1952	1952	0
586	20240409	111400	91565	1952	1952	1952	1952	0
587	20240409	111300	91565	1952	1952	1952	1952	0
588	20240409	111200	91565	1952	1952	1952	1952	0
589	20240409	111100	91565	1952	1952	1952	1952	0
590	20240409	111000	91565	1952	1952	1952	1952	0
591	20240409	110900	91565	1952	1952	1952	1952	0
592	20240409	110800	91565	1952	1952	1952	1952	0
593	20240409	110700	91565	1952	1952	1952	1952	0
594	20240409	110600	91565	1952	1952	1952	1952	0
595	20240409	110500	91565	1952	1952	1952	1952	0
596	20240409	110400	91565	1952	1952	1952	1952	0
597	20240409	110300	91565	1952	1952	1952	1952	0
598	20240409	110200	91565	1952	1952	1952	1952	0
599	20240409	110100	91565	1952	1952	1952	1952	0
600	20240409	110000	91565	1952	1952	1952	1952	0
601	20240409	105900	91565	1952	1952	1952	1952	0
602	20240409	105800	91565	1952	1952	1952	1952	0
603	20240409	105700	91565	1952	1952	1952	1952	0
604	20240409	105600	91565	1952	1952	1952	1952	0
605	20240409	105500	91565	1952	1952	1952	1952	0
606	20240409	105400	91565	1952	1952	1952	1952	0
607	20240409	105300	91565	1952	1952	1952	1952	0
608	20240409	105200	91565	1952	1952	1952	1952	0
609	20240409	105100	91565	1952	1952	1952	1952	0
610	20240409	105000	91565	1952	1952	1952	1952	0
611	20240409	104900	91565	1952	1952	1952	1952	0
612	20240409	104800	91565	1952	1952	1952	1952	0
613	20240409	104700	91565	1952	1952	1952	1952	0
614	20240409	104600	91565	1952	1952	1952	1952	0
615	20240409	104500	91565	1952	1952	1952	1952	0
616	20240409	104400	91565	1952	1952	1952	1952	0
617	20240409	104300	91565	1952	1952	1952	1952	0
618	20240409	104200	91565	1952	1952	1952	1952	0
619	20240409	104100	91565	1952	1952	1952	1952	0
620	20240409	104000	91565	1952	1952	1952	1952	0
621	20240409	103900	91565	1952	1952	1952	1952	0
622	20240409	103800	91565	1952	1952	1952	1952	0
623	20240409	103700	91565	1952	1952	1952	1952	0
624	20240409	103600	91565	1952	1952	1952	1952	0
625	20240409	103500	91565	1952	1952	1952	1952	0
626	20240409	103400	91565	1952	1952	1952	1952	0
627	20240409	103300	91565	1952	1952	1952	1952	0
628	20240409	103200	91565	1952	1952	1952	1952	0
629	20240409	103100	91565	1952	1952	1952	1952	0
630	20240409	103000	91565	1952	1952	1952	1952	0
631	20240409	102900	91565	1952	1952	1952	1952	0
632	20240409	102800	91565	1952	1952	1952	1952	0
633	20240409	102700	91565	1952	1952	1952	1952	0
634	20240409	102600	91565	1952	1952	1952	1952	0
635	20240409	102500	91565	1952	1952	1952	1952	0
636	20240409	102400	91565	1952	1952	1952	1952	0
637	20240409	102300	91565	1952	1952	1952	1952	0
638	20240409	102200	91565	1952	1952	1952	1952	0
639	20240409	102100	91565	1952	1952	1952	1952	0
640	20240409	102000	91565	1952	1952	1952	1952	0
641	20240409	101900	91565	1952	1952	1952	1952	0
642	20240409	101800	91565	1952	1952	1952	1952	0
643	20240409	101700	91565	1952	1952	1952	1952	0
644	20240409	101600	91565	1952	1952	1952	1952	0
645	20240409	101500	91565	1952	1952	1952	1952	0
646	20240409	101400	91565	1952	1952	1952	1952	0
647	20240409	101300	91565	1952	1952	1952	1952	0
648	20240409	101200	91565	1952	1952	1952	1952	0
649	20240409	101100	91565	1952	1952	1952	1952	0
650	20240409	101000	91565	1952	1952	1952	1952	0
651	20240409	100900	91565	1952	1952	1952	1952	0
652	20240409	100800	91565	1952	1952	1952	1952	0
653	20240409	100700	91565	1952	1952	1952	1952	0
654	20240409	100600	91565	1952	1952	1952	1952	0
655	20240409	100500	91565	1952	1952	1952	1952	0
656	20240409	100400	91565	1952	1952	1952	1952	0
657	20240409	100300	91565	1952	1952	1952	1952	0
658	20240409	100200	91565	1952	1952	1952	1952	0
659	20240409	100100	91565	1952	1952	1952	1952	0
660	20240409	100000	91565	1952	1952	1952	1952	0
661	20240409	095900	91565	1952	1952	1952	1952	0
662	20240409	095800	91565	1952	1952	1952	1952	0
663	20240409	095700	91565	1952	1952	1952	1952	0
664	20240409	095600	91565	1952	1952	1952	1952	0
665	20240409	095500	91565	1952	1952	1952	1952	0
666	20240409	095400	91565	1952	1952	1952	1952	0
667	20240409	095300	91565	1952	1952	1952	1952	0
668	20240409	095200	91565	1952	1952	1952	1952	0
669	20240409	095100	91565	1952	1952	1952	1952	0
670	20240409	095000	91565	1952	1952	1952	1952	0
671	20240409	094900	91565	1952	1952	1952	1952	0
672	20240409	094800	91565	1952	1952	1952	1952	0
673	20240409	094700	91565	1952	1952	1952	1952	0
674	20240409	094600	91565	1952	1952	1952	1952	0
675	20240409	094500	91565	1952	1952	1952	1952	0
676	20240409	094400	91565	1952	1952	1952	1952	0
677	20240409	094300	91565	1952	1952	1952	1952	0
678	20240409	094200	91565	1952	1952	1952	1952	0
679	20240409	094100	91565	1952	1952	1952	1952	0
680	20240409	094000	91565	1952	1952	1952	1952	0
681	20240409	093900	91565	1952	1952	1952	1952	0
682	20240409	093800	91565	1952	1952	1952	1952	0
683	20240409	093700	91565	1952	1952	1952	1952	0
684	20240409	093600	91565	1952	1952	1952	1952	0
685	20240409	093500	91565	1952	1952	1952	1952	0
686	20240409	093400	91565	1952	1952	1952	1952	0
687	20240409	093300	91565	1952	1952	1952	1952	0
688	20240409	093200	91565	1952	1952	1952	1952	0
689	20240409	093100	91565	1952	1952	1952	1952	0
690	20240409	093000	91565	1952	1952	1952	1952	0
691	20240409	092900	91565	1952	1952	1952	1952	0
692	20240409	092800	91565	1952	1952	1952	1952	0
693	20240409	092700	91565	1952	1952	1952	1952	0
694	20240409	092600	91565	1952	1952	1952	1952	0
695	20240409	092500	91565	1952	1952	1952	1952	0
696	20240409	092400	91565	1952	1948	1952	1948	46
697	20240409	092300	1953	1953	1953	1953	1953	0
698	20240409	092200	1953	1953	1953	1953	1953	0
699	20240409	092100	1953	1953	1953	1953	1953	0
700	20240409	092000	1953	1953	1953	1953	1953	0
701	20240409	091900	1953	1953	1953	1953	1953	0
702	20240409	091800	1953	1953	1953	1953	1953	0
703	20240409	091700	1953	1953	1953	1953	1953	0
704	20240409	091600	1953	1953	1953	1953	1953	0
705	20240409	091500	1953	1953	1953	1953	1953	0
706	20240409	091400	1953	1953	1953	1953	1953	0
707	20240409	091300	1953	1953	1953	1953	1953	0
708	20240409	091200	1953	1953	1953	1953	1953	0
709	20240409	091100	1953	1953	1953	1953	1953	0
710	20240409	091000	1953	1953	1953	1953	1953	0
711	20240409	090900	1953	1953	1953	1953	1953	0
712	20240409	090800	1953	1953	1953	1953	1953	0
713	20240409	090700	1953	1953	1953	1953	1953	0
714	20240409	090600	1953	1953	1953	1953	1953	0
715	20240409	090500	1953	1953	1953	1953	1953	0
716	20240409	090400	1953	1953	1953	1953	1953	0
717	20240409	090300	1953	1953	1953	1953	1953	0
718	20240409	090200	1953	1953	1953	1953	1953	0
719	20240409	090100	1953	1953	1953	1953	1953	0
720	20240409	090000	1953	1953	1953	1953	1953	1