KissMeData/202960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201200	10387135	1650	1650	1650	1650	300
3	20240408	201100	10387135	1650	1650	1650	1650	0
4	20240408	201000	10387135	1650	1650	1650	1650	0
5	20240408	200900	10387135	1650	1650	1650	1650	0
6	20240408	200800	10387135	1650	1650	1650	1650	0
7	20240408	200700	10387135	1650	1650	1650	1650	0
8	20240408	200600	10387135	1650	1650	1650	1650	0
9	20240408	200500	10387135	1650	1650	1650	1650	0
10	20240408	200400	10387135	1650	1650	1650	1650	0
11	20240408	200300	10387135	1650	1650	1650	1650	0
12	20240408	200200	10387135	1650	1650	1650	1650	0
13	20240408	200100	10387135	1650	1650	1650	1650	0
14	20240408	200000	10387135	1650	1650	1650	1650	0
15	20240408	195900	10387135	1650	1650	1650	1650	0
16	20240408	195800	10387135	1650	1650	1650	1650	0
17	20240408	195700	10387135	1650	1650	1650	1650	0
18	20240408	195600	10387135	1650	1650	1650	1650	0
19	20240408	195500	10387135	1650	1650	1650	1650	0
20	20240408	195400	10387135	1650	1650	1650	1650	0
21	20240408	195300	10387135	1650	1650	1650	1650	0
22	20240408	195200	10387135	1650	1650	1650	1650	0
23	20240408	195100	10387135	1650	1650	1650	1650	0
24	20240408	195000	10387135	1650	1650	1650	1650	0
25	20240408	194900	10387135	1650	1650	1650	1650	0
26	20240408	194800	10387135	1650	1650	1650	1650	0
27	20240408	194700	10387135	1650	1650	1650	1650	0
28	20240408	194600	10387135	1650	1650	1650	1650	0
29	20240408	194500	10387135	1650	1650	1650	1650	0
30	20240408	194400	10387135	1650	1650	1650	1650	0
31	20240408	194300	10387135	1650	1650	1650	1650	0
32	20240408	194200	10387135	1650	1650	1650	1650	300
33	20240408	194100	10387135	1650	1650	1650	1650	0
34	20240408	194000	10387135	1650	1650	1650	1650	0
35	20240408	193900	10387135	1650	1650	1650	1650	0
36	20240408	193800	10387135	1650	1650	1650	1650	0
37	20240408	193700	10387135	1650	1650	1650	1650	0
38	20240408	193600	10387135	1650	1650	1650	1650	0
39	20240408	193500	10387135	1650	1650	1650	1650	0
40	20240408	193400	10387135	1650	1650	1650	1650	0
41	20240408	193300	10387135	1650	1650	1650	1650	0
42	20240408	193200	10387135	1650	1650	1650	1650	0
43	20240408	193100	10387135	1650	1650	1650	1650	0
44	20240408	193000	10387135	1650	1650	1650	1650	0
45	20240408	192900	10387135	1650	1650	1650	1650	0
46	20240408	192800	10387135	1650	1650	1650	1650	0
47	20240408	192700	10387135	1650	1650	1650	1650	0
48	20240408	192600	10387135	1650	1650	1650	1650	0
49	20240408	192500	10387135	1650	1650	1650	1650	0
50	20240408	192400	10387135	1650	1650	1650	1650	0
51	20240408	192300	10387135	1650	1650	1650	1650	0
52	20240408	192200	10387135	1650	1650	1650	1650	0
53	20240408	192100	10387135	1650	1650	1650	1650	0
54	20240408	192000	10387135	1650	1650	1650	1650	0
55	20240408	191900	10387135	1650	1650	1650	1650	0
56	20240408	191800	10387135	1650	1650	1650	1650	0
57	20240408	191700	10387135	1650	1650	1650	1650	0
58	20240408	191600	10387135	1650	1650	1650	1650	0
59	20240408	191500	10387135	1650	1650	1650	1650	0
60	20240408	191400	10387135	1650	1650	1650	1650	0
61	20240408	191300	10387135	1650	1650	1650	1650	0
62	20240408	191200	10387135	1650	1650	1650	1650	300
63	20240408	191100	10387135	1650	1650	1650	1650	0
64	20240408	191000	10387135	1650	1650	1650	1650	0
65	20240408	190900	10387135	1650	1650	1650	1650	0
66	20240408	190800	10387135	1650	1650	1650	1650	0
67	20240408	190700	10387135	1650	1650	1650	1650	0
68	20240408	190600	10387135	1650	1650	1650	1650	0
69	20240408	190500	10387135	1650	1650	1650	1650	0
70	20240408	190400	10387135	1650	1650	1650	1650	0
71	20240408	190300	10387135	1650	1650	1650	1650	0
72	20240408	190200	10387135	1650	1650	1650	1650	0
73	20240408	190100	10387135	1650	1650	1650	1650	0
74	20240408	190000	10387135	1650	1650	1650	1650	0
75	20240408	185900	10387135	1650	1650	1650	1650	0
76	20240408	185800	10387135	1650	1650	1650	1650	0
77	20240408	185700	10387135	1650	1650	1650	1650	0
78	20240408	185600	10387135	1650	1650	1650	1650	0
79	20240408	185500	10387135	1650	1650	1650	1650	0
80	20240408	185400	10387135	1650	1650	1650	1650	0
81	20240408	185300	10387135	1650	1650	1650	1650	0
82	20240408	185200	10387135	1650	1650	1650	1650	0
83	20240408	185100	10387135	1650	1650	1650	1650	0
84	20240408	185000	10387135	1650	1650	1650	1650	0
85	20240408	184900	10387135	1650	1650	1650	1650	0
86	20240408	184800	10387135	1650	1650	1650	1650	0
87	20240408	184700	10387135	1650	1650	1650	1650	0
88	20240408	184600	10387135	1650	1650	1650	1650	0
89	20240408	184500	10387135	1650	1650	1650	1650	0
90	20240408	184400	10387135	1650	1650	1650	1650	0
91	20240408	184300	10387135	1650	1650	1650	1650	0
92	20240408	184200	10387135	1650	1650	1650	1650	300
93	20240408	184100	10387135	1650	1650	1650	1650	0
94	20240408	184000	10387135	1650	1650	1650	1650	0
95	20240408	183900	10387135	1650	1650	1650	1650	0
96	20240408	183800	10387135	1650	1650	1650	1650	0
97	20240408	183700	10387135	1650	1650	1650	1650	0
98	20240408	183600	10387135	1650	1650	1650	1650	0
99	20240408	183500	10387135	1650	1650	1650	1650	0
100	20240408	183400	10387135	1650	1650	1650	1650	0
101	20240408	183300	10387135	1650	1650	1650	1650	0
102	20240408	183200	10387135	1650	1650	1650	1650	0
103	20240408	183100	10387135	1650	1650	1650	1650	0
104	20240408	183000	10387135	1650	1650	1650	1650	0
105	20240408	182900	10387135	1650	1650	1650	1650	0
106	20240408	182800	10387135	1650	1650	1650	1650	0
107	20240408	182700	10387135	1650	1650	1650	1650	0
108	20240408	182600	10387135	1650	1650	1650	1650	0
109	20240408	182500	10387135	1650	1650	1650	1650	0
110	20240408	182400	10387135	1650	1650	1650	1650	0
111	20240408	182300	10387135	1650	1650	1650	1650	0
112	20240408	182200	10387135	1650	1650	1650	1650	0
113	20240408	182100	10387135	1650	1650	1650	1650	0
114	20240408	182000	10387135	1650	1650	1650	1650	0
115	20240408	181900	10387135	1650	1650	1650	1650	0
116	20240408	181800	10387135	1650	1650	1650	1650	0
117	20240408	181700	10387135	1650	1650	1650	1650	0
118	20240408	181600	10387135	1650	1650	1650	1650	0
119	20240408	181500	10387135	1650	1650	1650	1650	0
120	20240408	181400	10387135	1650	1650	1650	1650	0
121	20240408	181300	10387135	1650	1650	1650	1650	0
122	20240408	181200	10387135	1650	1650	1650	1650	300
123	20240408	181100	10387135	1650	1650	1650	1650	0
124	20240408	181000	10387135	1650	1650	1650	1650	0
125	20240408	180900	10387135	1650	1650	1650	1650	0
126	20240408	180800	10387135	1650	1650	1650	1650	0
127	20240408	180700	10387135	1650	1650	1650	1650	0
128	20240408	180600	10387135	1650	1650	1650	1650	0
129	20240408	180500	10387135	1650	1650	1650	1650	0
130	20240408	180400	10387135	1650	1650	1650	1650	0
131	20240408	180300	10387135	1650	1650	1650	1650	0
132	20240408	180200	10387135	1650	1650	1650	1650	0
133	20240408	180100	10387135	1650	1650	1650	1650	0
134	20240408	180000	10387135	1650	1650	1650	1650	0
135	20240408	175900	10387135	1650	1650	1650	1650	0
136	20240408	175800	10387135	1650	1650	1650	1650	0
137	20240408	175700	10387135	1650	1650	1650	1650	0
138	20240408	175600	10387135	1650	1650	1650	1650	0
139	20240408	175500	10387135	1650	1650	1650	1650	0
140	20240408	175400	10387135	1650	1650	1650	1650	0
141	20240408	175300	10387135	1650	1650	1650	1650	0
142	20240408	175200	10387135	1650	1650	1650	1650	0
143	20240408	175100	10387135	1650	1650	1650	1650	0
144	20240408	175000	10387135	1650	1650	1650	1650	0
145	20240408	174900	10387135	1650	1650	1650	1650	0
146	20240408	174800	10387135	1650	1650	1650	1650	0
147	20240408	174700	10387135	1650	1650	1650	1650	0
148	20240408	174600	10387135	1650	1650	1650	1650	0
149	20240408	174500	10387135	1650	1650	1650	1650	0
150	20240408	174400	10387135	1650	1650	1650	1650	0
151	20240408	174300	10387135	1650	1650	1650	1650	0
152	20240408	174200	10387135	1650	1650	1650	1650	300
153	20240408	174100	10387135	1650	1650	1650	1650	0
154	20240408	174000	10387135	1650	1650	1650	1650	0
155	20240408	173900	10387135	1650	1650	1650	1650	0
156	20240408	173800	10387135	1650	1650	1650	1650	0
157	20240408	173700	10387135	1650	1650	1650	1650	0
158	20240408	173600	10387135	1650	1650	1650	1650	0
159	20240408	173500	10387135	1650	1650	1650	1650	0
160	20240408	173400	10387135	1650	1650	1650	1650	0
161	20240408	173300	10387135	1650	1650	1650	1650	0
162	20240408	173200	10387135	1650	1650	1650	1650	0
163	20240408	173100	10387135	1650	1650	1650	1650	0
164	20240408	173000	10387135	1650	1650	1650	1650	0
165	20240408	172900	10387135	1650	1650	1650	1650	0
166	20240408	172800	10387135	1650	1650	1650	1650	0
167	20240408	172700	10387135	1650	1650	1650	1650	0
168	20240408	172600	10387135	1650	1650	1650	1650	0
169	20240408	172500	10387135	1650	1650	1650	1650	0
170	20240408	172400	10387135	1650	1650	1650	1650	0
171	20240408	172300	10387135	1650	1650	1650	1650	0
172	20240408	172200	10387135	1650	1650	1650	1650	0
173	20240408	172100	10387135	1650	1650	1650	1650	0
174	20240408	172000	10387135	1650	1650	1650	1650	0
175	20240408	171900	10387135	1650	1650	1650	1650	0
176	20240408	171800	10387135	1650	1650	1650	1650	0
177	20240408	171700	10387135	1650	1650	1650	1650	0
178	20240408	171600	10387135	1650	1650	1650	1650	0
179	20240408	171500	10387135	1650	1650	1650	1650	0
180	20240408	171400	10387135	1650	1650	1650	1650	0
181	20240408	171300	10387135	1650	1650	1650	1650	0
182	20240408	171200	10387135	1650	1650	1650	1650	300
183	20240408	171100	10387135	1650	1650	1650	1650	0
184	20240408	171000	10387135	1650	1650	1650	1650	0
185	20240408	170900	10387135	1650	1650	1650	1650	0
186	20240408	170800	10387135	1650	1650	1650	1650	0
187	20240408	170700	10387135	1650	1650	1650	1650	0
188	20240408	170600	10387135	1650	1650	1650	1650	0
189	20240408	170500	10387135	1650	1650	1650	1650	0
190	20240408	170400	10387135	1650	1650	1650	1650	0
191	20240408	170300	10387135	1650	1650	1650	1650	0
192	20240408	170200	10387135	1650	1650	1650	1650	0
193	20240408	170100	10387135	1650	1650	1650	1650	0
194	20240408	170000	10387135	1650	1650	1650	1650	0
195	20240408	165900	10387135	1650	1650	1650	1650	0
196	20240408	165800	10387135	1650	1650	1650	1650	0
197	20240408	165700	10387135	1650	1650	1650	1650	0
198	20240408	165600	10387135	1650	1650	1650	1650	0
199	20240408	165500	10387135	1650	1650	1650	1650	0
200	20240408	165400	10387135	1650	1650	1650	1650	0
201	20240408	165300	10387135	1650	1650	1650	1650	0
202	20240408	165200	10387135	1650	1650	1650	1650	0
203	20240408	165100	10387135	1650	1650	1650	1650	0
204	20240408	165000	10387135	1650	1650	1650	1650	0
205	20240408	164900	10387135	1650	1650	1650	1650	0
206	20240408	164800	10387135	1650	1650	1650	1650	0
207	20240408	164700	10387135	1650	1650	1650	1650	0
208	20240408	164600	10387135	1650	1650	1650	1650	0
209	20240408	164500	10387135	1650	1650	1650	1650	0
210	20240408	164400	10387135	1650	1650	1650	1650	0
211	20240408	164300	10387135	1650	1650	1650	1650	0
212	20240408	164200	10387135	1650	1650	1650	1650	300
213	20240408	164100	10387135	1650	1650	1650	1650	0
214	20240408	164000	10387135	1650	1650	1650	1650	0
215	20240408	163900	10387135	1650	1650	1650	1650	0
216	20240408	163800	10387135	1650	1650	1650	1650	0
217	20240408	163700	10387135	1650	1650	1650	1650	0
218	20240408	163600	10387135	1650	1650	1650	1650	0
219	20240408	163500	10387135	1650	1650	1650	1650	0
220	20240408	163400	10387135	1650	1650	1650	1650	0
221	20240408	163300	10387135	1650	1650	1650	1650	0
222	20240408	163200	10387135	1650	1650	1650	1650	0
223	20240408	163100	10387135	1650	1650	1650	1650	0
224	20240408	163000	10387135	1650	1650	1650	1650	0
225	20240408	162900	10387135	1650	1650	1650	1650	0
226	20240408	162800	10387135	1650	1650	1650	1650	0
227	20240408	162700	10387135	1650	1650	1650	1650	0
228	20240408	162600	10387135	1650	1650	1650	1650	0
229	20240408	162500	10387135	1650	1650	1650	1650	0
230	20240408	162400	10387135	1650	1650	1650	1650	0
231	20240408	162300	10387135	1650	1650	1650	1650	0
232	20240408	162200	10387135	1650	1650	1650	1650	0
233	20240408	162100	10387135	1650	1650	1650	1650	0
234	20240408	162000	10387135	1650	1650	1650	1650	0
235	20240408	161900	10387135	1650	1650	1650	1650	0
236	20240408	161800	10387135	1650	1650	1650	1650	0
237	20240408	161700	10387135	1650	1650	1650	1650	0
238	20240408	161600	10387135	1650	1650	1650	1650	0
239	20240408	161500	10387135	1650	1650	1650	1650	0
240	20240408	161400	10387135	1650	1650	1650	1650	0
241	20240408	161300	10387135	1650	1650	1650	1650	0
242	20240408	161200	10387135	1650	1650	1650	1650	300
243	20240408	161100	10387135	1650	1650	1650	1650	0
244	20240408	161000	10387135	1650	1650	1650	1650	0
245	20240408	160900	10387135	1650	1650	1650	1650	0
246	20240408	160800	10387135	1650	1650	1650	1650	0
247	20240408	160700	10387135	1650	1650	1650	1650	0
248	20240408	160600	10387135	1650	1650	1650	1650	0
249	20240408	160500	10387135	1650	1650	1650	1650	0
250	20240408	160400	10387135	1650	1650	1650	1650	0
251	20240408	160300	10387135	1650	1650	1650	1650	0
252	20240408	160200	10387135	1650	1650	1650	1650	0
253	20240408	160100	10387135	1650	1650	1650	1650	0
254	20240408	160000	10387135	1650	1650	1650	1650	0
255	20240408	155900	10387135	1650	1650	1650	1650	0
256	20240408	155800	10387135	1650	1650	1650	1650	0
257	20240408	155700	10387135	1650	1650	1650	1650	0
258	20240408	155600	10387135	1650	1650	1650	1650	0
259	20240408	155500	10387135	1650	1650	1650	1650	0
260	20240408	155400	10387135	1650	1650	1650	1650	0
261	20240408	155300	10387135	1650	1650	1650	1650	0
262	20240408	155200	10387135	1650	1650	1650	1650	0
263	20240408	155100	10387135	1650	1650	1650	1650	0
264	20240408	155000	10387135	1650	1650	1650	1650	0
265	20240408	154900	10387135	1650	1650	1650	1650	0
266	20240408	154800	10387135	1650	1650	1650	1650	0
267	20240408	154700	10387135	1650	1650	1650	1650	0
268	20240408	154600	10387135	1650	1650	1650	1650	0
269	20240408	154500	10387135	1650	1650	1650	1650	0
270	20240408	154400	10387135	1650	1650	1650	1650	0
271	20240408	154300	10387135	1650	1650	1650	1650	0
272	20240408	154200	10387135	1650	1650	1650	1650	300
273	20240408	154100	10387135	1650	1650	1650	1650	0
274	20240408	154000	10387135	1650	1650	1650	1650	0
275	20240408	153900	10387135	1650	1650	1650	1650	0
276	20240408	153800	10387135	1650	1650	1650	1650	0
277	20240408	153700	10387135	1650	1650	1650	1650	0
278	20240408	153600	10387135	1650	1650	1650	1650	0
279	20240408	153500	10387135	1650	1650	1650	1650	0
280	20240408	153400	10387135	1650	1650	1650	1650	0
281	20240408	153300	10387135	1650	1650	1650	1650	0
282	20240408	153200	10387135	1650	1650	1650	1650	0
283	20240408	153100	10387135	1650	1650	1650	1650	0
284	20240408	153000	10387135	1650	1650	1650	1650	300
285	20240408	152900	9892135	1650	1650	1650	1650	0
286	20240408	152800	9892135	1650	1650	1650	1650	0
287	20240408	152700	9892135	1650	1650	1650	1650	0
288	20240408	152600	9892135	1650	1650	1650	1650	0
289	20240408	152500	9892135	1650	1650	1650	1650	0
290	20240408	152400	9892135	1650	1650	1650	1650	0
291	20240408	152300	9892135	1650	1650	1650	1650	0
292	20240408	152200	9892135	1650	1650	1650	1650	0
293	20240408	152100	9892135	1650	1650	1650	1650	0
294	20240408	152000	9892135	1650	1650	1650	1650	0
295	20240408	151900	9892135	1650	1650	1650	1650	10
296	20240408	151800	9875635	1650	1650	1650	1650	0
297	20240408	151700	9875635	1650	1650	1650	1650	0
298	20240408	151600	9875635	1650	1650	1650	1650	0
299	20240408	151500	9875635	1650	1650	1650	1650	0
300	20240408	151400	9875635	1650	1650	1650	1650	0
301	20240408	151300	9875635	1650	1650	1650	1650	18
302	20240408	151200	9845935	1650	1650	1650	1650	0
303	20240408	151100	9845935	1650	1649	1650	1649	511
304	20240408	151000	9002837	1649	1649	1649	1649	10
305	20240408	150900	8986347	1650	1650	1650	1650	0
306	20240408	150800	8986347	1650	1650	1650	1650	0
307	20240408	150700	8986347	1650	1650	1650	1650	0
308	20240408	150600	8986347	1650	1650	1650	1650	0
309	20240408	150500	8986347	1650	1650	1650	1650	0
310	20240408	150400	8986347	1650	1650	1650	1650	0
311	20240408	150300	8986347	1650	1650	1650	1650	0
312	20240408	150200	8986347	1650	1650	1650	1650	0
313	20240408	150100	8986347	1650	1650	1650	1650	0
314	20240408	150000	8986347	1650	1650	1650	1650	0
315	20240408	145900	8986347	1650	1650	1650	1650	0
316	20240408	145800	8986347	1650	1650	1650	1650	0
317	20240408	145700	8986347	1650	1650	1650	1650	0
318	20240408	145600	8986347	1650	1650	1650	1650	1
319	20240408	145500	8984697	1531	1531	1531	1531	0
320	20240408	145400	8984697	1531	1650	1650	1531	2
321	20240408	145300	8981516	1600	1600	1600	1600	0
322	20240408	145200	8981516	1600	1600	1600	1600	0
323	20240408	145100	8981516	1600	1600	1600	1600	0
324	20240408	145000	8981516	1600	1600	1600	1600	0
325	20240408	144900	8981516	1600	1600	1600	1600	505
326	20240408	144800	8173516	1699	1699	1699	1699	0
327	20240408	144700	8173516	1699	1699	1699	1699	0
328	20240408	144600	8173516	1699	1699	1699	1699	0
329	20240408	144500	8173516	1699	1699	1699	1699	0
330	20240408	144400	8173516	1699	1699	1699	1699	0
331	20240408	144300	8173516	1699	1699	1699	1699	0
332	20240408	144200	8173516	1699	1699	1699	1699	0
333	20240408	144100	8173516	1699	1699	1699	1699	0
334	20240408	144000	8173516	1699	1699	1699	1699	0
335	20240408	143900	8173516	1699	1699	1699	1699	0
336	20240408	143800	8173516	1699	1699	1699	1699	0
337	20240408	143700	8173516	1699	1699	1699	1699	0
338	20240408	143600	8173516	1699	1699	1699	1699	0
339	20240408	143500	8173516	1699	1699	1699	1699	0
340	20240408	143400	8173516	1699	1699	1699	1699	0
341	20240408	143300	8173516	1699	1699	1699	1699	0
342	20240408	143200	8173516	1699	1699	1699	1699	0
343	20240408	143100	8173516	1699	1699	1699	1699	0
344	20240408	143000	8173516	1699	1699	1699	1699	0
345	20240408	142900	8173516	1699	1699	1699	1699	0
346	20240408	142800	8173516	1699	1699	1699	1699	0
347	20240408	142700	8173516	1699	1699	1699	1699	0
348	20240408	142600	8173516	1699	1699	1699	1699	0
349	20240408	142500	8173516	1699	1699	1699	1699	0
350	20240408	142400	8173516	1699	1699	1699	1699	0
351	20240408	142300	8173516	1699	1699	1699	1699	0
352	20240408	142200	8173516	1699	1699	1699	1699	0
353	20240408	142100	8173516	1699	1699	1699	1699	0
354	20240408	142000	8173516	1699	1699	1699	1699	0
355	20240408	141900	8173516	1699	1699	1699	1699	0
356	20240408	141800	8173516	1699	1699	1699	1699	0
357	20240408	141700	8173516	1699	1699	1699	1699	0
358	20240408	141600	8173516	1699	1699	1699	1699	0
359	20240408	141500	8173516	1699	1699	1699	1699	0
360	20240408	141400	8173516	1699	1699	1699	1699	1
361	20240408	141300	8171817	1700	1700	1700	1700	0
362	20240408	141200	8171817	1700	1600	1700	1600	101
363	20240408	141100	8010117	1700	1700	1700	1700	0
364	20240408	141000	8010117	1700	1700	1700	1700	0
365	20240408	140900	8010117	1700	1700	1700	1700	5
366	20240408	140800	8001617	1600	1600	1600	1600	0
367	20240408	140700	8001617	1600	1600	1600	1600	0
368	20240408	140600	8001617	1600	1600	1600	1600	0
369	20240408	140500	8001617	1600	1600	1600	1600	0
370	20240408	140400	8001617	1600	1600	1600	1600	0
371	20240408	140300	8001617	1600	1600	1600	1600	0
372	20240408	140200	8001617	1600	1600	1600	1600	100
373	20240408	140100	7841617	1600	1600	1600	1600	0
374	20240408	140000	7841617	1600	1600	1600	1600	0
375	20240408	135900	7841617	1600	1605	1605	1600	1099
376	20240408	135800	6082772	1605	1605	1605	1605	0
377	20240408	135700	6082772	1605	1607	1607	1605	1798
378	20240408	135600	3195469	1732	1732	1732	1732	0
379	20240408	135500	3195469	1732	1732	1732	1732	0
380	20240408	135400	3195469	1732	1732	1732	1732	0
381	20240408	135300	3195469	1732	1732	1732	1732	1
382	20240408	135200	3193737	1700	1700	1700	1700	0
383	20240408	135100	3193737	1700	1700	1700	1700	0
384	20240408	135000	3193737	1700	1700	1700	1700	76
385	20240408	134900	3064537	1700	1700	1700	1700	10
386	20240408	134800	3047537	1607	1607	1607	1607	0
387	20240408	134700	3047537	1607	1607	1607	1607	0
388	20240408	134600	3047537	1607	1607	1607	1607	5
389	20240408	134500	3039502	1700	1700	1700	1700	0
390	20240408	134400	3039502	1700	1700	1700	1700	0
391	20240408	134300	3039502	1700	1700	1700	1700	0
392	20240408	134200	3039502	1700	1700	1700	1700	0
393	20240408	134100	3039502	1700	1700	1700	1700	0
394	20240408	134000	3039502	1700	1700	1700	1700	0
395	20240408	133900	3039502	1700	1700	1700	1700	0
396	20240408	133800	3039502	1700	1700	1700	1700	0
397	20240408	133700	3039502	1700	1700	1700	1700	0
398	20240408	133600	3039502	1700	1700	1700	1700	0
399	20240408	133500	3039502	1700	1700	1700	1700	0
400	20240408	133400	3039502	1700	1700	1700	1700	0
401	20240408	133300	3039502	1700	1700	1700	1700	0
402	20240408	133200	3039502	1700	1700	1700	1700	0
403	20240408	133100	3039502	1700	1700	1700	1700	0
404	20240408	133000	3039502	1700	1700	1700	1700	5
405	20240408	132900	3031002	1700	1700	1700	1700	0
406	20240408	132800	3031002	1700	1700	1700	1700	0
407	20240408	132700	3031002	1700	1700	1700	1700	0
408	20240408	132600	3031002	1700	1700	1700	1700	0
409	20240408	132500	3031002	1700	1700	1700	1700	0
410	20240408	132400	3031002	1700	1700	1700	1700	0
411	20240408	132300	3031002	1700	1700	1700	1700	0
412	20240408	132200	3031002	1700	1700	1700	1700	0
413	20240408	132100	3031002	1700	1700	1700	1700	0
414	20240408	132000	3031002	1700	1700	1700	1700	0
415	20240408	131900	3031002	1700	1700	1700	1700	0
416	20240408	131800	3031002	1700	1700	1700	1700	0
417	20240408	131700	3031002	1700	1700	1700	1700	0
418	20240408	131600	3031002	1700	1700	1700	1700	0
419	20240408	131500	3031002	1700	1700	1700	1700	0
420	20240408	131400	3031002	1700	1700	1700	1700	0
421	20240408	131300	3031002	1700	1700	1700	1700	0
422	20240408	131200	3031002	1700	1700	1700	1700	0
423	20240408	131100	3031002	1700	1700	1700	1700	0
424	20240408	131000	3031002	1700	1700	1700	1700	0
425	20240408	130900	3031002	1700	1700	1700	1700	0
426	20240408	130800	3031002	1700	1700	1700	1700	0
427	20240408	130700	3031002	1700	1700	1700	1700	0
428	20240408	130600	3031002	1700	1700	1700	1700	0
429	20240408	130500	3031002	1700	1700	1700	1700	2
430	20240408	130400	3027602	1733	1733	1733	1733	0
431	20240408	130300	3027602	1733	1733	1733	1733	0
432	20240408	130200	3027602	1733	1733	1733	1733	0
433	20240408	130100	3027602	1733	1733	1733	1733	0
434	20240408	130000	3027602	1733	1733	1733	1733	0
435	20240408	125900	3027602	1733	1733	1733	1733	0
436	20240408	125800	3027602	1733	1733	1733	1733	0
437	20240408	125700	3027602	1733	1733	1733	1733	0
438	20240408	125600	3027602	1733	1733	1733	1733	0
439	20240408	125500	3027602	1733	1733	1733	1733	0
440	20240408	125400	3027602	1733	1733	1733	1733	0
441	20240408	125300	3027602	1733	1733	1733	1733	0
442	20240408	125200	3027602	1733	1733	1733	1733	0
443	20240408	125100	3027602	1733	1733	1733	1733	0
444	20240408	125000	3027602	1733	1733	1733	1733	0
445	20240408	124900	3027602	1733	1733	1733	1733	0
446	20240408	124800	3027602	1733	1733	1733	1733	0
447	20240408	124700	3027602	1733	1733	1733	1733	0
448	20240408	124600	3027602	1733	1733	1733	1733	0
449	20240408	124500	3027602	1733	1733	1733	1733	0
450	20240408	124400	3027602	1733	1733	1733	1733	0
451	20240408	124300	3027602	1733	1733	1733	1733	0
452	20240408	124200	3027602	1733	1733	1733	1733	0
453	20240408	124100	3027602	1733	1733	1733	1733	0
454	20240408	124000	3027602	1733	1733	1733	1733	0
455	20240408	123900	3027602	1733	1733	1733	1733	0
456	20240408	123800	3027602	1733	1733	1733	1733	0
457	20240408	123700	3027602	1733	1733	1733	1733	0
458	20240408	123600	3027602	1733	1733	1733	1733	0
459	20240408	123500	3027602	1733	1733	1733	1733	0
460	20240408	123400	3027602	1733	1733	1733	1733	0
461	20240408	123300	3027602	1733	1733	1733	1733	0
462	20240408	123200	3027602	1733	1733	1733	1733	0
463	20240408	123100	3027602	1733	1733	1733	1733	0
464	20240408	123000	3027602	1733	1733	1733	1733	0
465	20240408	122900	3027602	1733	1733	1733	1733	0
466	20240408	122800	3027602	1733	1733	1733	1733	0
467	20240408	122700	3027602	1733	1733	1733	1733	0
468	20240408	122600	3027602	1733	1733	1733	1733	0
469	20240408	122500	3027602	1733	1733	1733	1733	0
470	20240408	122400	3027602	1733	1733	1733	1733	0
471	20240408	122300	3027602	1733	1733	1733	1733	0
472	20240408	122200	3027602	1733	1733	1733	1733	0
473	20240408	122100	3027602	1733	1733	1733	1733	0
474	20240408	122000	3027602	1733	1733	1733	1733	0
475	20240408	121900	3027602	1733	1733	1733	1733	0
476	20240408	121800	3027602	1733	1733	1733	1733	0
477	20240408	121700	3027602	1733	1733	1733	1733	0
478	20240408	121600	3027602	1733	1733	1733	1733	0
479	20240408	121500	3027602	1733	1733	1733	1733	0
480	20240408	121400	3027602	1733	1733	1733	1733	0
481	20240408	121300	3027602	1733	1733	1733	1733	0
482	20240408	121200	3027602	1733	1733	1733	1733	0
483	20240408	121100	3027602	1733	1733	1733	1733	0
484	20240408	121000	3027602	1733	1733	1733	1733	0
485	20240408	120900	3027602	1733	1733	1733	1733	0
486	20240408	120800	3027602	1733	1733	1733	1733	0
487	20240408	120700	3027602	1733	1733	1733	1733	0
488	20240408	120600	3027602	1733	1733	1733	1733	0
489	20240408	120500	3027602	1733	1733	1733	1733	0
490	20240408	120400	3027602	1733	1733	1733	1733	0
491	20240408	120300	3027602	1733	1733	1733	1733	0
492	20240408	120200	3027602	1733	1733	1733	1733	0
493	20240408	120100	3027602	1733	1733	1733	1733	0
494	20240408	120000	3027602	1733	1733	1733	1733	0
495	20240408	115900	3027602	1733	1733	1733	1733	0
496	20240408	115800	3027602	1733	1733	1733	1733	0
497	20240408	115700	3027602	1733	1733	1733	1733	0
498	20240408	115600	3027602	1733	1733	1733	1733	0
499	20240408	115500	3027602	1733	1733	1733	1733	0
500	20240408	115400	3027602	1733	1733	1733	1733	0
501	20240408	115300	3027602	1733	1733	1733	1733	0
502	20240408	115200	3027602	1733	1733	1733	1733	0
503	20240408	115100	3027602	1733	1733	1733	1733	0
504	20240408	115000	3027602	1733	1733	1733	1733	0
505	20240408	114900	3027602	1733	1733	1733	1733	0
506	20240408	114800	3027602	1733	1733	1733	1733	1
507	20240408	114700	3025869	1735	1735	1735	1735	0
508	20240408	114600	3025869	1735	1735	1735	1735	0
509	20240408	114500	3025869	1735	1735	1735	1735	0
510	20240408	114400	3025869	1735	1735	1735	1735	0
511	20240408	114300	3025869	1735	1735	1735	1735	0
512	20240408	114200	3025869	1735	1735	1735	1735	0
513	20240408	114100	3025869	1735	1735	1735	1735	0
514	20240408	114000	3025869	1735	1735	1735	1735	0
515	20240408	113900	3025869	1735	1735	1735	1735	0
516	20240408	113800	3025869	1735	1735	1735	1735	0
517	20240408	113700	3025869	1735	1735	1735	1735	0
518	20240408	113600	3025869	1735	1735	1735	1735	0
519	20240408	113500	3025869	1735	1735	1735	1735	0
520	20240408	113400	3025869	1735	1735	1735	1735	0
521	20240408	113300	3025869	1735	1735	1735	1735	0
522	20240408	113200	3025869	1735	1735	1735	1735	0
523	20240408	113100	3025869	1735	1735	1735	1735	0
524	20240408	113000	3025869	1735	1735	1735	1735	0
525	20240408	112900	3025869	1735	1735	1735	1735	0
526	20240408	112800	3025869	1735	1735	1735	1735	0
527	20240408	112700	3025869	1735	1735	1735	1735	0
528	20240408	112600	3025869	1735	1735	1735	1735	0
529	20240408	112500	3025869	1735	1735	1735	1735	0
530	20240408	112400	3025869	1735	1735	1735	1735	0
531	20240408	112300	3025869	1735	1735	1735	1735	0
532	20240408	112200	3025869	1735	1735	1735	1735	0
533	20240408	112100	3025869	1735	1735	1735	1735	0
534	20240408	112000	3025869	1735	1735	1735	1735	0
535	20240408	111900	3025869	1735	1735	1735	1735	0
536	20240408	111800	3025869	1735	1735	1735	1735	0
537	20240408	111700	3025869	1735	1735	1735	1735	0
538	20240408	111600	3025869	1735	1735	1735	1735	0
539	20240408	111500	3025869	1735	1735	1735	1735	0
540	20240408	111400	3025869	1735	1735	1735	1735	0
541	20240408	111300	3025869	1735	1735	1735	1735	0
542	20240408	111200	3025869	1735	1735	1735	1735	0
543	20240408	111100	3025869	1735	1735	1735	1735	0
544	20240408	111000	3025869	1735	1735	1735	1735	0
545	20240408	110900	3025869	1735	1735	1735	1735	0
546	20240408	110800	3025869	1735	1735	1735	1735	0
547	20240408	110700	3025869	1735	1735	1735	1735	0
548	20240408	110600	3025869	1735	1735	1735	1735	1
549	20240408	110500	3024134	1735	1735	1735	1735	5
550	20240408	110400	3015459	1742	1742	1742	1742	0
551	20240408	110300	3015459	1742	1742	1742	1742	0
552	20240408	110200	3015459	1742	1742	1742	1742	0
553	20240408	110100	3015459	1742	1742	1742	1742	0
554	20240408	110000	3015459	1742	1742	1742	1742	0
555	20240408	105900	3015459	1742	1742	1742	1742	0
556	20240408	105800	3015459	1742	1742	1742	1742	0
557	20240408	105700	3015459	1742	1742	1742	1742	0
558	20240408	105600	3015459	1742	1742	1742	1742	0
559	20240408	105500	3015459	1742	1742	1742	1742	0
560	20240408	105400	3015459	1742	1742	1742	1742	0
561	20240408	105300	3015459	1742	1742	1742	1742	0
562	20240408	105200	3015459	1742	1742	1742	1742	0
563	20240408	105100	3015459	1742	1742	1742	1742	0
564	20240408	105000	3015459	1742	1742	1742	1742	0
565	20240408	104900	3015459	1742	1742	1742	1742	0
566	20240408	104800	3015459	1742	1742	1742	1742	0
567	20240408	104700	3015459	1742	1742	1742	1742	0
568	20240408	104600	3015459	1742	1742	1742	1742	0
569	20240408	104500	3015459	1742	1742	1742	1742	0
570	20240408	104400	3015459	1742	1742	1742	1742	0
571	20240408	104300	3015459	1742	1742	1742	1742	0
572	20240408	104200	3015459	1742	1742	1742	1742	0
573	20240408	104100	3015459	1742	1742	1742	1742	0
574	20240408	104000	3015459	1742	1742	1742	1742	0
575	20240408	103900	3015459	1742	1742	1742	1742	0
576	20240408	103800	3015459	1742	1742	1742	1742	0
577	20240408	103700	3015459	1742	1742	1742	1742	0
578	20240408	103600	3015459	1742	1742	1742	1742	0
579	20240408	103500	3015459	1742	1742	1742	1742	0
580	20240408	103400	3015459	1742	1742	1742	1742	0
581	20240408	103300	3015459	1742	1742	1742	1742	0
582	20240408	103200	3015459	1742	1742	1742	1742	0
583	20240408	103100	3015459	1742	1742	1742	1742	0
584	20240408	103000	3015459	1742	1742	1742	1742	0
585	20240408	102900	3015459	1742	1742	1742	1742	0
586	20240408	102800	3015459	1742	1742	1742	1742	0
587	20240408	102700	3015459	1742	1742	1742	1742	0
588	20240408	102600	3015459	1742	1742	1742	1742	0
589	20240408	102500	3015459	1742	1742	1742	1742	0
590	20240408	102400	3015459	1742	1742	1742	1742	0
591	20240408	102300	3015459	1742	1742	1742	1742	0
592	20240408	102200	3015459	1742	1742	1742	1742	0
593	20240408	102100	3015459	1742	1742	1742	1742	0
594	20240408	102000	3015459	1742	1742	1742	1742	0
595	20240408	101900	3015459	1742	1742	1742	1742	0
596	20240408	101800	3015459	1742	1742	1742	1742	0
597	20240408	101700	3015459	1742	1742	1742	1742	0
598	20240408	101600	3015459	1742	1742	1742	1742	0
599	20240408	101500	3015459	1742	1742	1742	1742	100
600	20240408	101400	2841259	1744	1744	1744	1744	0
601	20240408	101300	2841259	1744	1744	1744	1744	0
602	20240408	101200	2841259	1744	1744	1744	1744	0
603	20240408	101100	2841259	1744	1744	1744	1744	0
604	20240408	101000	2841259	1744	1744	1744	1744	0
605	20240408	100900	2841259	1744	1744	1744	1744	0
606	20240408	100800	2841259	1744	1744	1744	1744	0
607	20240408	100700	2841259	1744	1744	1744	1744	0
608	20240408	100600	2841259	1744	1744	1744	1744	0
609	20240408	100500	2841259	1744	1744	1744	1744	0
610	20240408	100400	2841259	1744	1744	1744	1744	0
611	20240408	100300	2841259	1744	1744	1744	1744	0
612	20240408	100200	2841259	1744	1700	1744	1700	14
613	20240408	100100	2817283	1516	1516	1516	1516	0
614	20240408	100000	2817283	1516	1516	1516	1516	0
615	20240408	095900	2817283	1516	1516	1516	1516	0
616	20240408	095800	2817283	1516	1600	1600	1516	603
617	20240408	095700	1881347	1748	1748	1748	1748	0
618	20240408	095600	1881347	1748	1748	1748	1748	0
619	20240408	095500	1881347	1748	1748	1748	1748	0
620	20240408	095400	1881347	1748	1748	1748	1748	0
621	20240408	095300	1881347	1748	1748	1748	1748	0
622	20240408	095200	1881347	1748	1748	1748	1748	0
623	20240408	095100	1881347	1748	1748	1748	1748	0
624	20240408	095000	1881347	1748	1748	1748	1748	0
625	20240408	094900	1881347	1748	1748	1748	1748	0
626	20240408	094800	1881347	1748	1748	1748	1748	1
627	20240408	094700	1879599	1600	1600	1600	1600	0
628	20240408	094600	1879599	1600	1600	1600	1600	0
629	20240408	094500	1879599	1600	1600	1600	1600	0
630	20240408	094400	1879599	1600	1600	1600	1600	0
631	20240408	094300	1879599	1600	1600	1600	1600	121
632	20240408	094200	1685999	1700	1700	1700	1700	0
633	20240408	094100	1685999	1700	1700	1700	1700	10
634	20240408	094000	1668999	1600	1600	1600	1600	0
635	20240408	093900	1668999	1600	1600	1600	1600	0
636	20240408	093800	1668999	1600	1600	1600	1600	0
637	20240408	093700	1668999	1600	1600	1600	1600	0
638	20240408	093600	1668999	1600	1600	1600	1600	0
639	20240408	093500	1668999	1600	1600	1600	1600	0
640	20240408	093400	1668999	1600	1600	1600	1600	0
641	20240408	093300	1668999	1600	1600	1600	1600	32
642	20240408	093200	1617799	1600	1600	1600	1600	10
643	20240408	093100	1601799	1600	1600	1600	1600	1000
644	20240408	093000	1799	1799	1799	1799	1799	0
645	20240408	092900	1799	1799	1799	1799	1799	0
646	20240408	092800	1799	1799	1799	1799	1799	0
647	20240408	092700	1799	1799	1799	1799	1799	0
648	20240408	092600	1799	1799	1799	1799	1799	0
649	20240408	092500	1799	1799	1799	1799	1799	0
650	20240408	092400	1799	1799	1799	1799	1799	0
651	20240408	092300	1799	1799	1799	1799	1799	0
652	20240408	092200	1799	1799	1799	1799	1799	0
653	20240408	092100	1799	1799	1799	1799	1799	0
654	20240408	092000	1799	1799	1799	1799	1799	0
655	20240408	091900	1799	1799	1799	1799	1799	0
656	20240408	091800	1799	1799	1799	1799	1799	0
657	20240408	091700	1799	1799	1799	1799	1799	0
658	20240408	091600	1799	1799	1799	1799	1799	0
659	20240408	091500	1799	1799	1799	1799	1799	0
660	20240408	091400	1799	1799	1799	1799	1799	0
661	20240408	091300	1799	1799	1799	1799	1799	0
662	20240408	091200	1799	1799	1799	1799	1799	0
663	20240408	091100	1799	1799	1799	1799	1799	0
664	20240408	091000	1799	1799	1799	1799	1799	0
665	20240408	090900	1799	1799	1799	1799	1799	0
666	20240408	090800	1799	1799	1799	1799	1799	0
667	20240408	090700	1799	1799	1799	1799	1799	0
668	20240408	090600	1799	1799	1799	1799	1799	0
669	20240408	090500	1799	1799	1799	1799	1799	0
670	20240408	090400	1799	1799	1799	1799	1799	0
671	20240408	090300	1799	1799	1799	1799	1799	0
672	20240408	090200	1799	1799	1799	1799	1799	1
673	20240408	090100	0	1734	1734	1734	1734	0
674	20240408	090000	0	1734	1734	1734	1734	0