KissMeData/318660/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212200	3528368	1890	1890	1890	1890	1
3	20240404	212100	3528368	1890	1890	1890	1890	0
4	20240404	212000	3528368	1890	1890	1890	1890	0
5	20240404	211900	3528368	1890	1890	1890	1890	0
6	20240404	211800	3528368	1890	1890	1890	1890	0
7	20240404	211700	3528368	1890	1890	1890	1890	0
8	20240404	211600	3528368	1890	1890	1890	1890	0
9	20240404	211500	3528368	1890	1890	1890	1890	0
10	20240404	211400	3528368	1890	1890	1890	1890	0
11	20240404	211300	3528368	1890	1890	1890	1890	0
12	20240404	211200	3528368	1890	1890	1890	1890	0
13	20240404	211100	3528368	1890	1890	1890	1890	0
14	20240404	211000	3528368	1890	1890	1890	1890	0
15	20240404	210900	3528368	1890	1890	1890	1890	0
16	20240404	210800	3528368	1890	1890	1890	1890	0
17	20240404	210700	3528368	1890	1890	1890	1890	0
18	20240404	210600	3528368	1890	1890	1890	1890	0
19	20240404	210500	3528368	1890	1890	1890	1890	0
20	20240404	210400	3528368	1890	1890	1890	1890	0
21	20240404	210300	3528368	1890	1890	1890	1890	0
22	20240404	210200	3528368	1890	1890	1890	1890	0
23	20240404	210100	3528368	1890	1890	1890	1890	0
24	20240404	210000	3528368	1890	1890	1890	1890	0
25	20240404	205900	3528368	1890	1890	1890	1890	0
26	20240404	205800	3528368	1890	1890	1890	1890	0
27	20240404	205700	3528368	1890	1890	1890	1890	0
28	20240404	205600	3528368	1890	1890	1890	1890	0
29	20240404	205500	3528368	1890	1890	1890	1890	0
30	20240404	205400	3528368	1890	1890	1890	1890	0
31	20240404	205300	3528368	1890	1890	1890	1890	0
32	20240404	205200	3528368	1890	1890	1890	1890	1
33	20240404	205100	3528368	1890	1890	1890	1890	0
34	20240404	205000	3528368	1890	1890	1890	1890	0
35	20240404	204900	3528368	1890	1890	1890	1890	0
36	20240404	204800	3528368	1890	1890	1890	1890	0
37	20240404	204700	3528368	1890	1890	1890	1890	0
38	20240404	204600	3528368	1890	1890	1890	1890	0
39	20240404	204500	3528368	1890	1890	1890	1890	0
40	20240404	204400	3528368	1890	1890	1890	1890	0
41	20240404	204300	3528368	1890	1890	1890	1890	0
42	20240404	204200	3528368	1890	1890	1890	1890	0
43	20240404	204100	3528368	1890	1890	1890	1890	0
44	20240404	204000	3528368	1890	1890	1890	1890	0
45	20240404	203900	3528368	1890	1890	1890	1890	0
46	20240404	203800	3528368	1890	1890	1890	1890	0
47	20240404	203700	3528368	1890	1890	1890	1890	0
48	20240404	203600	3528368	1890	1890	1890	1890	0
49	20240404	203500	3528368	1890	1890	1890	1890	0
50	20240404	203400	3528368	1890	1890	1890	1890	0
51	20240404	203300	3528368	1890	1890	1890	1890	0
52	20240404	203200	3528368	1890	1890	1890	1890	0
53	20240404	203100	3528368	1890	1890	1890	1890	0
54	20240404	203000	3528368	1890	1890	1890	1890	0
55	20240404	202900	3528368	1890	1890	1890	1890	0
56	20240404	202800	3528368	1890	1890	1890	1890	0
57	20240404	202700	3528368	1890	1890	1890	1890	0
58	20240404	202600	3528368	1890	1890	1890	1890	0
59	20240404	202500	3528368	1890	1890	1890	1890	0
60	20240404	202400	3528368	1890	1890	1890	1890	0
61	20240404	202300	3528368	1890	1890	1890	1890	0
62	20240404	202200	3528368	1890	1890	1890	1890	1
63	20240404	202100	3528368	1890	1890	1890	1890	0
64	20240404	202000	3528368	1890	1890	1890	1890	0
65	20240404	201900	3528368	1890	1890	1890	1890	0
66	20240404	201800	3528368	1890	1890	1890	1890	0
67	20240404	201700	3528368	1890	1890	1890	1890	0
68	20240404	201600	3528368	1890	1890	1890	1890	0
69	20240404	201500	3528368	1890	1890	1890	1890	0
70	20240404	201400	3528368	1890	1890	1890	1890	0
71	20240404	201300	3528368	1890	1890	1890	1890	0
72	20240404	201200	3528368	1890	1890	1890	1890	0
73	20240404	201100	3528368	1890	1890	1890	1890	0
74	20240404	201000	3528368	1890	1890	1890	1890	0
75	20240404	200900	3528368	1890	1890	1890	1890	0
76	20240404	200800	3528368	1890	1890	1890	1890	0
77	20240404	200700	3528368	1890	1890	1890	1890	0
78	20240404	200600	3528368	1890	1890	1890	1890	0
79	20240404	200500	3528368	1890	1890	1890	1890	0
80	20240404	200400	3528368	1890	1890	1890	1890	0
81	20240404	200300	3528368	1890	1890	1890	1890	0
82	20240404	200200	3528368	1890	1890	1890	1890	0
83	20240404	200100	3528368	1890	1890	1890	1890	0
84	20240404	200000	3528368	1890	1890	1890	1890	0
85	20240404	195900	3528368	1890	1890	1890	1890	0
86	20240404	195800	3528368	1890	1890	1890	1890	0
87	20240404	195700	3528368	1890	1890	1890	1890	0
88	20240404	195600	3528368	1890	1890	1890	1890	0
89	20240404	195500	3528368	1890	1890	1890	1890	0
90	20240404	195400	3528368	1890	1890	1890	1890	0
91	20240404	195300	3528368	1890	1890	1890	1890	0
92	20240404	195200	3528368	1890	1890	1890	1890	1
93	20240404	195100	3528368	1890	1890	1890	1890	0
94	20240404	195000	3528368	1890	1890	1890	1890	0
95	20240404	194900	3528368	1890	1890	1890	1890	0
96	20240404	194800	3528368	1890	1890	1890	1890	0
97	20240404	194700	3528368	1890	1890	1890	1890	0
98	20240404	194600	3528368	1890	1890	1890	1890	0
99	20240404	194500	3528368	1890	1890	1890	1890	0
100	20240404	194400	3528368	1890	1890	1890	1890	0
101	20240404	194300	3528368	1890	1890	1890	1890	0
102	20240404	194200	3528368	1890	1890	1890	1890	0
103	20240404	194100	3528368	1890	1890	1890	1890	0
104	20240404	194000	3528368	1890	1890	1890	1890	0
105	20240404	193900	3528368	1890	1890	1890	1890	0
106	20240404	193800	3528368	1890	1890	1890	1890	0
107	20240404	193700	3528368	1890	1890	1890	1890	0
108	20240404	193600	3528368	1890	1890	1890	1890	0
109	20240404	193500	3528368	1890	1890	1890	1890	0
110	20240404	193400	3528368	1890	1890	1890	1890	0
111	20240404	193300	3528368	1890	1890	1890	1890	0
112	20240404	193200	3528368	1890	1890	1890	1890	0
113	20240404	193100	3528368	1890	1890	1890	1890	0
114	20240404	193000	3528368	1890	1890	1890	1890	0
115	20240404	192900	3528368	1890	1890	1890	1890	0
116	20240404	192800	3528368	1890	1890	1890	1890	0
117	20240404	192700	3528368	1890	1890	1890	1890	0
118	20240404	192600	3528368	1890	1890	1890	1890	0
119	20240404	192500	3528368	1890	1890	1890	1890	0
120	20240404	192400	3528368	1890	1890	1890	1890	0
121	20240404	192300	3528368	1890	1890	1890	1890	0
122	20240404	192200	3528368	1890	1890	1890	1890	1
123	20240404	192100	3528368	1890	1890	1890	1890	0
124	20240404	192000	3528368	1890	1890	1890	1890	0
125	20240404	191900	3528368	1890	1890	1890	1890	0
126	20240404	191800	3528368	1890	1890	1890	1890	0
127	20240404	191700	3528368	1890	1890	1890	1890	0
128	20240404	191600	3528368	1890	1890	1890	1890	0
129	20240404	191500	3528368	1890	1890	1890	1890	0
130	20240404	191400	3528368	1890	1890	1890	1890	0
131	20240404	191300	3528368	1890	1890	1890	1890	0
132	20240404	191200	3528368	1890	1890	1890	1890	0
133	20240404	191100	3528368	1890	1890	1890	1890	0
134	20240404	191000	3528368	1890	1890	1890	1890	0
135	20240404	190900	3528368	1890	1890	1890	1890	0
136	20240404	190800	3528368	1890	1890	1890	1890	0
137	20240404	190700	3528368	1890	1890	1890	1890	0
138	20240404	190600	3528368	1890	1890	1890	1890	0
139	20240404	190500	3528368	1890	1890	1890	1890	0
140	20240404	190400	3528368	1890	1890	1890	1890	0
141	20240404	190300	3528368	1890	1890	1890	1890	0
142	20240404	190200	3528368	1890	1890	1890	1890	0
143	20240404	190100	3528368	1890	1890	1890	1890	0
144	20240404	190000	3528368	1890	1890	1890	1890	0
145	20240404	185900	3528368	1890	1890	1890	1890	0
146	20240404	185800	3528368	1890	1890	1890	1890	0
147	20240404	185700	3528368	1890	1890	1890	1890	0
148	20240404	185600	3528368	1890	1890	1890	1890	0
149	20240404	185500	3528368	1890	1890	1890	1890	0
150	20240404	185400	3528368	1890	1890	1890	1890	0
151	20240404	185300	3528368	1890	1890	1890	1890	0
152	20240404	185200	3528368	1890	1890	1890	1890	1
153	20240404	185100	3528368	1890	1890	1890	1890	0
154	20240404	185000	3528368	1890	1890	1890	1890	0
155	20240404	184900	3528368	1890	1890	1890	1890	0
156	20240404	184800	3528368	1890	1890	1890	1890	0
157	20240404	184700	3528368	1890	1890	1890	1890	0
158	20240404	184600	3528368	1890	1890	1890	1890	0
159	20240404	184500	3528368	1890	1890	1890	1890	0
160	20240404	184400	3528368	1890	1890	1890	1890	0
161	20240404	184300	3528368	1890	1890	1890	1890	0
162	20240404	184200	3528368	1890	1890	1890	1890	0
163	20240404	184100	3528368	1890	1890	1890	1890	0
164	20240404	184000	3528368	1890	1890	1890	1890	0
165	20240404	183900	3528368	1890	1890	1890	1890	0
166	20240404	183800	3528368	1890	1890	1890	1890	0
167	20240404	183700	3528368	1890	1890	1890	1890	0
168	20240404	183600	3528368	1890	1890	1890	1890	0
169	20240404	183500	3528368	1890	1890	1890	1890	0
170	20240404	183400	3528368	1890	1890	1890	1890	0
171	20240404	183300	3528368	1890	1890	1890	1890	0
172	20240404	183200	3528368	1890	1890	1890	1890	0
173	20240404	183100	3528368	1890	1890	1890	1890	0
174	20240404	183000	3528368	1890	1890	1890	1890	0
175	20240404	182900	3528368	1890	1890	1890	1890	0
176	20240404	182800	3528368	1890	1890	1890	1890	0
177	20240404	182700	3528368	1890	1890	1890	1890	0
178	20240404	182600	3528368	1890	1890	1890	1890	0
179	20240404	182500	3528368	1890	1890	1890	1890	0
180	20240404	182400	3528368	1890	1890	1890	1890	0
181	20240404	182300	3528368	1890	1890	1890	1890	0
182	20240404	182200	3528368	1890	1890	1890	1890	1
183	20240404	182100	3528368	1890	1890	1890	1890	0
184	20240404	182000	3528368	1890	1890	1890	1890	0
185	20240404	181900	3528368	1890	1890	1890	1890	0
186	20240404	181800	3528368	1890	1890	1890	1890	0
187	20240404	181700	3528368	1890	1890	1890	1890	0
188	20240404	181600	3528368	1890	1890	1890	1890	0
189	20240404	181500	3528368	1890	1890	1890	1890	0
190	20240404	181400	3528368	1890	1890	1890	1890	0
191	20240404	181300	3528368	1890	1890	1890	1890	0
192	20240404	181200	3528368	1890	1890	1890	1890	0
193	20240404	181100	3528368	1890	1890	1890	1890	0
194	20240404	181000	3528368	1890	1890	1890	1890	0
195	20240404	180900	3528368	1890	1890	1890	1890	0
196	20240404	180800	3528368	1890	1890	1890	1890	0
197	20240404	180700	3528368	1890	1890	1890	1890	0
198	20240404	180600	3528368	1890	1890	1890	1890	0
199	20240404	180500	3528368	1890	1890	1890	1890	0
200	20240404	180400	3528368	1890	1890	1890	1890	0
201	20240404	180300	3528368	1890	1890	1890	1890	0
202	20240404	180200	3528368	1890	1890	1890	1890	0
203	20240404	180100	3528368	1890	1890	1890	1890	0
204	20240404	180000	3528368	1890	1890	1890	1890	0
205	20240404	175900	3528368	1890	1890	1890	1890	0
206	20240404	175800	3528368	1890	1890	1890	1890	0
207	20240404	175700	3528368	1890	1890	1890	1890	0
208	20240404	175600	3528368	1890	1890	1890	1890	0
209	20240404	175500	3528368	1890	1890	1890	1890	0
210	20240404	175400	3528368	1890	1890	1890	1890	0
211	20240404	175300	3528368	1890	1890	1890	1890	0
212	20240404	175200	3528368	1890	1890	1890	1890	1
213	20240404	175100	3528368	1890	1890	1890	1890	0
214	20240404	175000	3528368	1890	1890	1890	1890	0
215	20240404	174900	3528368	1890	1890	1890	1890	0
216	20240404	174800	3528368	1890	1890	1890	1890	0
217	20240404	174700	3528368	1890	1890	1890	1890	0
218	20240404	174600	3528368	1890	1890	1890	1890	0
219	20240404	174500	3528368	1890	1890	1890	1890	0
220	20240404	174400	3528368	1890	1890	1890	1890	0
221	20240404	174300	3528368	1890	1890	1890	1890	0
222	20240404	174200	3528368	1890	1890	1890	1890	0
223	20240404	174100	3528368	1890	1890	1890	1890	0
224	20240404	174000	3528368	1890	1890	1890	1890	0
225	20240404	173900	3528368	1890	1890	1890	1890	0
226	20240404	173800	3528368	1890	1890	1890	1890	0
227	20240404	173700	3528368	1890	1890	1890	1890	0
228	20240404	173600	3528368	1890	1890	1890	1890	0
229	20240404	173500	3528368	1890	1890	1890	1890	0
230	20240404	173400	3528368	1890	1890	1890	1890	0
231	20240404	173300	3528368	1890	1890	1890	1890	0
232	20240404	173200	3528368	1890	1890	1890	1890	0
233	20240404	173100	3528368	1890	1890	1890	1890	0
234	20240404	173000	3528368	1890	1890	1890	1890	0
235	20240404	172900	3528368	1890	1890	1890	1890	0
236	20240404	172800	3528368	1890	1890	1890	1890	0
237	20240404	172700	3528368	1890	1890	1890	1890	0
238	20240404	172600	3528368	1890	1890	1890	1890	0
239	20240404	172500	3528368	1890	1890	1890	1890	0
240	20240404	172400	3528368	1890	1890	1890	1890	0
241	20240404	172300	3528368	1890	1890	1890	1890	0
242	20240404	172200	3528368	1890	1890	1890	1890	1
243	20240404	172100	3528368	1890	1890	1890	1890	0
244	20240404	172000	3528368	1890	1890	1890	1890	0
245	20240404	171900	3528368	1890	1890	1890	1890	0
246	20240404	171800	3528368	1890	1890	1890	1890	0
247	20240404	171700	3528368	1890	1890	1890	1890	0
248	20240404	171600	3528368	1890	1890	1890	1890	0
249	20240404	171500	3528368	1890	1890	1890	1890	0
250	20240404	171400	3528368	1890	1890	1890	1890	0
251	20240404	171300	3528368	1890	1890	1890	1890	0
252	20240404	171200	3528368	1890	1890	1890	1890	0
253	20240404	171100	3528368	1890	1890	1890	1890	0
254	20240404	171000	3528368	1890	1890	1890	1890	0
255	20240404	170900	3528368	1890	1890	1890	1890	0
256	20240404	170800	3528368	1890	1890	1890	1890	0
257	20240404	170700	3528368	1890	1890	1890	1890	0
258	20240404	170600	3528368	1890	1890	1890	1890	0
259	20240404	170500	3528368	1890	1890	1890	1890	0
260	20240404	170400	3528368	1890	1890	1890	1890	0
261	20240404	170300	3528368	1890	1890	1890	1890	0
262	20240404	170200	3528368	1890	1890	1890	1890	0
263	20240404	170100	3528368	1890	1890	1890	1890	0
264	20240404	170000	3528368	1890	1890	1890	1890	0
265	20240404	165900	3528368	1890	1890	1890	1890	0
266	20240404	165800	3528368	1890	1890	1890	1890	0
267	20240404	165700	3528368	1890	1890	1890	1890	0
268	20240404	165600	3528368	1890	1890	1890	1890	0
269	20240404	165500	3528368	1890	1890	1890	1890	0
270	20240404	165400	3528368	1890	1890	1890	1890	0
271	20240404	165300	3528368	1890	1890	1890	1890	0
272	20240404	165200	3528368	1890	1890	1890	1890	1
273	20240404	165100	3528368	1890	1890	1890	1890	0
274	20240404	165000	3528368	1890	1890	1890	1890	0
275	20240404	164900	3528368	1890	1890	1890	1890	0
276	20240404	164800	3528368	1890	1890	1890	1890	0
277	20240404	164700	3528368	1890	1890	1890	1890	0
278	20240404	164600	3528368	1890	1890	1890	1890	0
279	20240404	164500	3528368	1890	1890	1890	1890	0
280	20240404	164400	3528368	1890	1890	1890	1890	0
281	20240404	164300	3528368	1890	1890	1890	1890	0
282	20240404	164200	3528368	1890	1890	1890	1890	0
283	20240404	164100	3528368	1890	1890	1890	1890	0
284	20240404	164000	3528368	1890	1890	1890	1890	0
285	20240404	163900	3528368	1890	1890	1890	1890	0
286	20240404	163800	3528368	1890	1890	1890	1890	0
287	20240404	163700	3528368	1890	1890	1890	1890	0
288	20240404	163600	3528368	1890	1890	1890	1890	0
289	20240404	163500	3528368	1890	1890	1890	1890	0
290	20240404	163400	3528368	1890	1890	1890	1890	0
291	20240404	163300	3528368	1890	1890	1890	1890	0
292	20240404	163200	3528368	1890	1890	1890	1890	0
293	20240404	163100	3528368	1890	1890	1890	1890	0
294	20240404	163000	3528368	1890	1890	1890	1890	0
295	20240404	162900	3528368	1890	1890	1890	1890	0
296	20240404	162800	3528368	1890	1890	1890	1890	0
297	20240404	162700	3528368	1890	1890	1890	1890	0
298	20240404	162600	3528368	1890	1890	1890	1890	0
299	20240404	162500	3528368	1890	1890	1890	1890	0
300	20240404	162400	3528368	1890	1890	1890	1890	0
301	20240404	162300	3528368	1890	1890	1890	1890	0
302	20240404	162200	3528368	1890	1890	1890	1890	1
303	20240404	162100	3528368	1890	1890	1890	1890	0
304	20240404	162000	3528368	1890	1890	1890	1890	0
305	20240404	161900	3528368	1890	1890	1890	1890	0
306	20240404	161800	3528368	1890	1890	1890	1890	0
307	20240404	161700	3528368	1890	1890	1890	1890	0
308	20240404	161600	3528368	1890	1890	1890	1890	0
309	20240404	161500	3528368	1890	1890	1890	1890	0
310	20240404	161400	3528368	1890	1890	1890	1890	0
311	20240404	161300	3528368	1890	1890	1890	1890	0
312	20240404	161200	3528368	1890	1890	1890	1890	0
313	20240404	161100	3528368	1890	1890	1890	1890	0
314	20240404	161000	3528368	1890	1890	1890	1890	0
315	20240404	160900	3528368	1890	1890	1890	1890	0
316	20240404	160800	3528368	1890	1890	1890	1890	0
317	20240404	160700	3528368	1890	1890	1890	1890	0
318	20240404	160600	3528368	1890	1890	1890	1890	0
319	20240404	160500	3528368	1890	1890	1890	1890	0
320	20240404	160400	3528368	1890	1890	1890	1890	0
321	20240404	160300	3528368	1890	1890	1890	1890	0
322	20240404	160200	3528368	1890	1890	1890	1890	0
323	20240404	160100	3528368	1890	1890	1890	1890	0
324	20240404	160000	3528368	1890	1890	1890	1890	0
325	20240404	155900	3528368	1890	1890	1890	1890	0
326	20240404	155800	3528368	1890	1890	1890	1890	0
327	20240404	155700	3528368	1890	1890	1890	1890	0
328	20240404	155600	3528368	1890	1890	1890	1890	0
329	20240404	155500	3528368	1890	1890	1890	1890	0
330	20240404	155400	3528368	1890	1890	1890	1890	0
331	20240404	155300	3528368	1890	1890	1890	1890	0
332	20240404	155200	3528368	1890	1890	1890	1890	1
333	20240404	155100	3528368	1890	1890	1890	1890	0
334	20240404	155000	3528368	1890	1890	1890	1890	0
335	20240404	154900	3528368	1890	1890	1890	1890	0
336	20240404	154800	3528368	1890	1890	1890	1890	0
337	20240404	154700	3528368	1890	1890	1890	1890	0
338	20240404	154600	3528368	1890	1890	1890	1890	0
339	20240404	154500	3528368	1890	1890	1890	1890	0
340	20240404	154400	3528368	1890	1890	1890	1890	0
341	20240404	154300	3528368	1890	1890	1890	1890	0
342	20240404	154200	3528368	1890	1890	1890	1890	0
343	20240404	154100	3528368	1890	1890	1890	1890	0
344	20240404	154000	3528368	1890	1890	1890	1890	0
345	20240404	153900	3528368	1890	1890	1890	1890	0
346	20240404	153800	3528368	1890	1890	1890	1890	0
347	20240404	153700	3528368	1890	1890	1890	1890	0
348	20240404	153600	3528368	1890	1890	1890	1890	0
349	20240404	153500	3528368	1890	1890	1890	1890	0
350	20240404	153400	3528368	1890	1890	1890	1890	0
351	20240404	153300	3528368	1890	1890	1890	1890	0
352	20240404	153200	3528368	1890	1890	1890	1890	0
353	20240404	153100	3528368	1890	1890	1890	1890	0
354	20240404	153000	3528368	1890	1890	1890	1890	0
355	20240404	152900	3528368	1890	1890	1890	1890	0
356	20240404	152800	3528368	1890	1890	1890	1890	0
357	20240404	152700	3528368	1890	1890	1890	1890	0
358	20240404	152600	3528368	1890	1890	1890	1890	0
359	20240404	152500	3528368	1890	1890	1890	1890	0
360	20240404	152400	3528368	1890	1890	1890	1890	0
361	20240404	152300	3528368	1890	1890	1890	1890	0
362	20240404	152200	3528368	1890	1890	1890	1890	0
363	20240404	152100	3528368	1890	1890	1890	1890	0
364	20240404	152000	3528368	1890	1890	1890	1890	0
365	20240404	151900	3528368	1890	1890	1890	1890	0
366	20240404	151800	3528368	1890	1890	1890	1890	0
367	20240404	151700	3528368	1890	1890	1890	1890	0
368	20240404	151600	3528368	1890	1890	1890	1890	0
369	20240404	151500	3528368	1890	1890	1890	1890	0
370	20240404	151400	3528368	1890	1890	1890	1890	0
371	20240404	151300	3528368	1890	1890	1890	1890	0
372	20240404	151200	3528368	1890	1890	1890	1890	0
373	20240404	151100	3528368	1890	1890	1890	1890	0
374	20240404	151000	3528368	1890	1890	1890	1890	0
375	20240404	150900	3528368	1890	1890	1890	1890	0
376	20240404	150800	3528368	1890	1890	1890	1890	0
377	20240404	150700	3528368	1890	1890	1890	1890	0
378	20240404	150600	3528368	1890	1890	1890	1890	0
379	20240404	150500	3528368	1890	1890	1890	1890	0
380	20240404	150400	3528368	1890	1890	1890	1890	0
381	20240404	150300	3528368	1890	1890	1890	1890	0
382	20240404	150200	3528368	1890	1890	1890	1890	0
383	20240404	150100	3528368	1890	1890	1890	1890	0
384	20240404	150000	3528368	1890	1890	1890	1890	0
385	20240404	145900	3528368	1890	1890	1890	1890	0
386	20240404	145800	3528368	1890	1890	1890	1890	0
387	20240404	145700	3528368	1890	1890	1890	1890	0
388	20240404	145600	3528368	1890	1890	1890	1890	0
389	20240404	145500	3528368	1890	1890	1890	1890	0
390	20240404	145400	3528368	1890	1890	1890	1890	0
391	20240404	145300	3528368	1890	1890	1890	1890	0
392	20240404	145200	3528368	1890	1890	1890	1890	0
393	20240404	145100	3528368	1890	1890	1890	1890	0
394	20240404	145000	3528368	1890	1890	1890	1890	0
395	20240404	144900	3528368	1890	1890	1890	1890	0
396	20240404	144800	3528368	1890	1890	1890	1890	0
397	20240404	144700	3528368	1890	1890	1890	1890	0
398	20240404	144600	3528368	1890	1890	1890	1890	0
399	20240404	144500	3528368	1890	1890	1890	1890	0
400	20240404	144400	3528368	1890	1890	1890	1890	0
401	20240404	144300	3528368	1890	1890	1890	1890	0
402	20240404	144200	3528368	1890	1890	1890	1890	0
403	20240404	144100	3528368	1890	1890	1890	1890	0
404	20240404	144000	3528368	1890	1890	1890	1890	0
405	20240404	143900	3528368	1890	1890	1890	1890	0
406	20240404	143800	3528368	1890	1890	1890	1890	0
407	20240404	143700	3528368	1890	1890	1890	1890	0
408	20240404	143600	3528368	1890	1890	1890	1890	0
409	20240404	143500	3528368	1890	1890	1890	1890	0
410	20240404	143400	3528368	1890	1890	1890	1890	0
411	20240404	143300	3528368	1890	1890	1890	1890	0
412	20240404	143200	3528368	1890	1890	1890	1890	0
413	20240404	143100	3528368	1890	1890	1890	1890	0
414	20240404	143000	3528368	1890	1890	1890	1890	0
415	20240404	142900	3528368	1890	1890	1890	1890	0
416	20240404	142800	3528368	1890	1890	1890	1890	0
417	20240404	142700	3528368	1890	1890	1890	1890	0
418	20240404	142600	3528368	1890	1890	1890	1890	0
419	20240404	142500	3528368	1890	1890	1890	1890	0
420	20240404	142400	3528368	1890	1890	1890	1890	0
421	20240404	142300	3528368	1890	1890	1890	1890	0
422	20240404	142200	3528368	1890	1890	1890	1890	0
423	20240404	142100	3528368	1890	1890	1890	1890	0
424	20240404	142000	3528368	1890	1890	1890	1890	0
425	20240404	141900	3528368	1890	1890	1890	1890	0
426	20240404	141800	3528368	1890	1890	1890	1890	0
427	20240404	141700	3528368	1890	1890	1890	1890	0
428	20240404	141600	3528368	1890	1890	1890	1890	0
429	20240404	141500	3528368	1890	1890	1890	1890	0
430	20240404	141400	3528368	1890	1890	1890	1890	0
431	20240404	141300	3528368	1890	1890	1890	1890	0
432	20240404	141200	3528368	1890	1890	1890	1890	0
433	20240404	141100	3528368	1890	1890	1890	1890	0
434	20240404	141000	3528368	1890	1890	1890	1890	0
435	20240404	140900	3528368	1890	1890	1890	1890	0
436	20240404	140800	3528368	1890	1890	1890	1890	0
437	20240404	140700	3528368	1890	1890	1890	1890	0
438	20240404	140600	3528368	1890	1890	1890	1890	0
439	20240404	140500	3528368	1890	1890	1890	1890	0
440	20240404	140400	3528368	1890	1890	1890	1890	0
441	20240404	140300	3528368	1890	1890	1890	1890	0
442	20240404	140200	3528368	1890	1890	1890	1890	0
443	20240404	140100	3528368	1890	1890	1890	1890	0
444	20240404	140000	3528368	1890	1890	1890	1890	0
445	20240404	135900	3528368	1890	1890	1890	1890	0
446	20240404	135800	3528368	1890	1890	1890	1890	0
447	20240404	135700	3528368	1890	1890	1890	1890	0
448	20240404	135600	3528368	1890	1890	1890	1890	0
449	20240404	135500	3528368	1890	1890	1890	1890	0
450	20240404	135400	3528368	1890	1890	1890	1890	0
451	20240404	135300	3528368	1890	1890	1890	1890	0
452	20240404	135200	3528368	1890	1890	1890	1890	0
453	20240404	135100	3528368	1890	1890	1890	1890	0
454	20240404	135000	3528368	1890	1890	1890	1890	0
455	20240404	134900	3528368	1890	1890	1890	1890	0
456	20240404	134800	3528368	1890	1890	1890	1890	0
457	20240404	134700	3528368	1890	1890	1890	1890	0
458	20240404	134600	3528368	1890	1890	1890	1890	0
459	20240404	134500	3528368	1890	1890	1890	1890	0
460	20240404	134400	3528368	1890	1890	1890	1890	0
461	20240404	134300	3528368	1890	1890	1890	1890	0
462	20240404	134200	3528368	1890	1890	1890	1890	0
463	20240404	134100	3528368	1890	1890	1890	1890	0
464	20240404	134000	3528368	1890	1890	1890	1890	0
465	20240404	133900	3528368	1890	1890	1890	1890	0
466	20240404	133800	3528368	1890	1890	1890	1890	0
467	20240404	133700	3528368	1890	1890	1890	1890	0
468	20240404	133600	3528368	1890	1890	1890	1890	0
469	20240404	133500	3528368	1890	1890	1890	1890	0
470	20240404	133400	3528368	1890	1890	1890	1890	0
471	20240404	133300	3528368	1890	1890	1890	1890	0
472	20240404	133200	3528368	1890	1890	1890	1890	0
473	20240404	133100	3528368	1890	1890	1890	1890	0
474	20240404	133000	3528368	1890	1890	1890	1890	0
475	20240404	132900	3528368	1890	1890	1890	1890	0
476	20240404	132800	3528368	1890	1890	1890	1890	0
477	20240404	132700	3528368	1890	1890	1890	1890	0
478	20240404	132600	3528368	1890	1890	1890	1890	0
479	20240404	132500	3528368	1890	1890	1890	1890	0
480	20240404	132400	3528368	1890	1890	1890	1890	0
481	20240404	132300	3528368	1890	1890	1890	1890	0
482	20240404	132200	3528368	1890	1890	1890	1890	0
483	20240404	132100	3528368	1890	1890	1890	1890	0
484	20240404	132000	3528368	1890	1890	1890	1890	0
485	20240404	131900	3528368	1890	1890	1890	1890	0
486	20240404	131800	3528368	1890	1890	1890	1890	0
487	20240404	131700	3528368	1890	1890	1890	1890	0
488	20240404	131600	3528368	1890	1890	1890	1890	0
489	20240404	131500	3528368	1890	1890	1890	1890	0
490	20240404	131400	3528368	1890	1890	1890	1890	0
491	20240404	131300	3528368	1890	1890	1890	1890	0
492	20240404	131200	3528368	1890	1890	1890	1890	0
493	20240404	131100	3528368	1890	1890	1890	1890	0
494	20240404	131000	3528368	1890	1890	1890	1890	0
495	20240404	130900	3528368	1890	1890	1890	1890	0
496	20240404	130800	3528368	1890	1890	1890	1890	0
497	20240404	130700	3528368	1890	1890	1890	1890	0
498	20240404	130600	3528368	1890	1890	1890	1890	0
499	20240404	130500	3528368	1890	1890	1890	1890	0
500	20240404	130400	3528368	1890	1890	1890	1890	0
501	20240404	130300	3528368	1890	1890	1890	1890	0
502	20240404	130200	3528368	1890	1890	1890	1890	0
503	20240404	130100	3528368	1890	1890	1890	1890	0
504	20240404	130000	3528368	1890	1890	1890	1890	0
505	20240404	125900	3528368	1890	1890	1890	1890	0
506	20240404	125800	3528368	1890	1890	1890	1890	0
507	20240404	125700	3528368	1890	1890	1890	1890	0
508	20240404	125600	3528368	1890	1890	1890	1890	0
509	20240404	125500	3528368	1890	1890	1890	1890	0
510	20240404	125400	3528368	1890	1890	1890	1890	0
511	20240404	125300	3528368	1890	1890	1890	1890	0
512	20240404	125200	3528368	1890	1890	1890	1890	0
513	20240404	125100	3528368	1890	1890	1890	1890	0
514	20240404	125000	3528368	1890	1890	1890	1890	0
515	20240404	124900	3528368	1890	1890	1890	1890	0
516	20240404	124800	3528368	1890	1890	1890	1890	0
517	20240404	124700	3528368	1890	1890	1890	1890	0
518	20240404	124600	3528368	1890	1890	1890	1890	0
519	20240404	124500	3528368	1890	1890	1890	1890	0
520	20240404	124400	3528368	1890	1890	1890	1890	0
521	20240404	124300	3528368	1890	1890	1890	1890	0
522	20240404	124200	3528368	1890	1890	1890	1890	0
523	20240404	124100	3528368	1890	1890	1890	1890	0
524	20240404	124000	3528368	1890	1890	1890	1890	0
525	20240404	123900	3528368	1890	1890	1890	1890	0
526	20240404	123800	3528368	1890	1890	1890	1890	0
527	20240404	123700	3528368	1890	1890	1890	1890	0
528	20240404	123600	3528368	1890	1890	1890	1890	0
529	20240404	123500	3528368	1890	1890	1890	1890	0
530	20240404	123400	3528368	1890	1890	1890	1890	0
531	20240404	123300	3528368	1890	1890	1890	1890	0
532	20240404	123200	3528368	1890	1890	1890	1890	0
533	20240404	123100	3528368	1890	1890	1890	1890	0
534	20240404	123000	3528368	1890	1890	1890	1890	0
535	20240404	122900	3528368	1890	1890	1890	1890	0
536	20240404	122800	3528368	1890	1890	1890	1890	0
537	20240404	122700	3528368	1890	1890	1890	1890	0
538	20240404	122600	3528368	1890	1890	1890	1890	0
539	20240404	122500	3528368	1890	1890	1890	1890	0
540	20240404	122400	3528368	1890	1890	1890	1890	0
541	20240404	122300	3528368	1890	1890	1890	1890	0
542	20240404	122200	3528368	1890	1890	1890	1890	0
543	20240404	122100	3528368	1890	1890	1890	1890	0
544	20240404	122000	3528368	1890	1890	1890	1890	0
545	20240404	121900	3528368	1890	1890	1890	1890	0
546	20240404	121800	3528368	1890	1890	1890	1890	0
547	20240404	121700	3528368	1890	1890	1890	1890	0
548	20240404	121600	3528368	1890	1890	1890	1890	0
549	20240404	121500	3528368	1890	1890	1890	1890	0
550	20240404	121400	3528368	1890	1890	1890	1890	0
551	20240404	121300	3528368	1890	1890	1890	1890	0
552	20240404	121200	3528368	1890	1890	1890	1890	0
553	20240404	121100	3528368	1890	1890	1890	1890	0
554	20240404	121000	3528368	1890	1890	1890	1890	0
555	20240404	120900	3528368	1890	1890	1890	1890	0
556	20240404	120800	3528368	1890	1890	1890	1890	0
557	20240404	120700	3528368	1890	1890	1890	1890	0
558	20240404	120600	3528368	1890	1890	1890	1890	0
559	20240404	120500	3528368	1890	1890	1890	1890	0
560	20240404	120400	3528368	1890	1890	1890	1890	0
561	20240404	120300	3528368	1890	1890	1890	1890	0
562	20240404	120200	3528368	1890	1890	1890	1890	0
563	20240404	120100	3528368	1890	1890	1890	1890	0
564	20240404	120000	3528368	1890	1890	1890	1890	0
565	20240404	115900	3528368	1890	1890	1890	1890	0
566	20240404	115800	3528368	1890	1890	1890	1890	0
567	20240404	115700	3528368	1890	1890	1890	1890	0
568	20240404	115600	3528368	1890	1890	1890	1890	0
569	20240404	115500	3528368	1890	1890	1890	1890	0
570	20240404	115400	3528368	1890	1890	1890	1890	0
571	20240404	115300	3528368	1890	1890	1890	1890	0
572	20240404	115200	3528368	1890	1890	1890	1890	0
573	20240404	115100	3528368	1890	1890	1890	1890	0
574	20240404	115000	3528368	1890	1890	1890	1890	0
575	20240404	114900	3528368	1890	1890	1890	1890	0
576	20240404	114800	3528368	1890	1890	1890	1890	0
577	20240404	114700	3528368	1890	1890	1890	1890	0
578	20240404	114600	3528368	1890	1890	1890	1890	0
579	20240404	114500	3528368	1890	1890	1890	1890	0
580	20240404	114400	3528368	1890	1890	1890	1890	0
581	20240404	114300	3528368	1890	1890	1890	1890	0
582	20240404	114200	3528368	1890	1890	1890	1890	0
583	20240404	114100	3528368	1890	1890	1890	1890	0
584	20240404	114000	3528368	1890	1890	1890	1890	0
585	20240404	113900	3528368	1890	1890	1890	1890	0
586	20240404	113800	3528368	1890	1890	1890	1890	0
587	20240404	113700	3528368	1890	1890	1890	1890	0
588	20240404	113600	3528368	1890	1890	1890	1890	0
589	20240404	113500	3528368	1890	1890	1890	1890	0
590	20240404	113400	3528368	1890	1890	1890	1890	0
591	20240404	113300	3528368	1890	1890	1890	1890	0
592	20240404	113200	3528368	1890	1890	1890	1890	0
593	20240404	113100	3528368	1890	1890	1890	1890	0
594	20240404	113000	3528368	1890	1890	1890	1890	0
595	20240404	112900	3528368	1890	1890	1890	1890	0
596	20240404	112800	3528368	1890	1890	1890	1890	0
597	20240404	112700	3528368	1890	1890	1890	1890	0
598	20240404	112600	3528368	1890	1890	1890	1890	0
599	20240404	112500	3528368	1890	1890	1890	1890	0
600	20240404	112400	3528368	1890	1890	1890	1890	0
601	20240404	112300	3528368	1890	1890	1890	1890	0
602	20240404	112200	3528368	1890	1890	1890	1890	0
603	20240404	112100	3528368	1890	1890	1890	1890	0
604	20240404	112000	3528368	1890	1890	1890	1890	0
605	20240404	111900	3528368	1890	1890	1890	1890	0
606	20240404	111800	3528368	1890	1890	1890	1890	0
607	20240404	111700	3528368	1890	1890	1890	1890	0
608	20240404	111600	3528368	1890	1890	1890	1890	0
609	20240404	111500	3528368	1890	1890	1890	1890	0
610	20240404	111400	3528368	1890	1890	1890	1890	0
611	20240404	111300	3528368	1890	1890	1890	1890	0
612	20240404	111200	3528368	1890	1890	1890	1890	0
613	20240404	111100	3528368	1890	1890	1890	1890	0
614	20240404	111000	3528368	1890	1890	1890	1890	0
615	20240404	110900	3528368	1890	1890	1890	1890	0
616	20240404	110800	3528368	1890	1890	1890	1890	0
617	20240404	110700	3528368	1890	1890	1890	1890	0
618	20240404	110600	3528368	1890	1890	1890	1890	0
619	20240404	110500	3528368	1890	1890	1890	1890	0
620	20240404	110400	3528368	1890	1890	1890	1890	0
621	20240404	110300	3528368	1890	1890	1890	1890	0
622	20240404	110200	3528368	1890	1890	1890	1890	0
623	20240404	110100	3528368	1890	1890	1890	1890	0
624	20240404	110000	3528368	1890	1890	1890	1890	0
625	20240404	105900	3528368	1890	1890	1890	1890	0
626	20240404	105800	3528368	1890	1890	1890	1890	0
627	20240404	105700	3528368	1890	1890	1890	1890	0
628	20240404	105600	3528368	1890	1890	1890	1890	0
629	20240404	105500	3528368	1890	1890	1890	1890	0
630	20240404	105400	3528368	1890	1890	1890	1890	0
631	20240404	105300	3528368	1890	1890	1890	1890	0
632	20240404	105200	3528368	1890	1890	1890	1890	0
633	20240404	105100	3528368	1890	1890	1890	1890	0
634	20240404	105000	3528368	1890	1890	1890	1890	0
635	20240404	104900	3528368	1890	1890	1890	1890	0
636	20240404	104800	3528368	1890	1890	1890	1890	0
637	20240404	104700	3528368	1890	1890	1890	1890	0
638	20240404	104600	3528368	1890	1890	1890	1890	0
639	20240404	104500	3528368	1890	1890	1890	1890	0
640	20240404	104400	3528368	1890	1890	1890	1890	0
641	20240404	104300	3528368	1890	1890	1890	1890	0
642	20240404	104200	3528368	1890	1890	1890	1890	0
643	20240404	104100	3528368	1890	1890	1890	1890	0
644	20240404	104000	3528368	1890	1890	1890	1890	0
645	20240404	103900	3528368	1890	1890	1890	1890	0
646	20240404	103800	3528368	1890	1890	1890	1890	0
647	20240404	103700	3528368	1890	1890	1890	1890	0
648	20240404	103600	3528368	1890	1890	1890	1890	0
649	20240404	103500	3528368	1890	1890	1890	1890	0
650	20240404	103400	3528368	1890	1890	1890	1890	0
651	20240404	103300	3528368	1890	1890	1890	1890	0
652	20240404	103200	3528368	1890	1890	1890	1890	0
653	20240404	103100	3528368	1890	1890	1890	1890	0
654	20240404	103000	3528368	1890	1890	1890	1890	0
655	20240404	102900	3528368	1890	1890	1890	1890	0
656	20240404	102800	3528368	1890	1890	1890	1890	0
657	20240404	102700	3528368	1890	1890	1890	1890	0
658	20240404	102600	3528368	1890	1890	1890	1890	0
659	20240404	102500	3528368	1890	1890	1890	1890	0
660	20240404	102400	3528368	1890	1890	1890	1890	0
661	20240404	102300	3528368	1890	1890	1890	1890	0
662	20240404	102200	3528368	1890	1890	1890	1890	0
663	20240404	102100	3528368	1890	1890	1890	1890	0
664	20240404	102000	3528368	1890	1890	1890	1890	0
665	20240404	101900	3528368	1890	1890	1890	1890	0
666	20240404	101800	3528368	1890	1890	1890	1890	0
667	20240404	101700	3528368	1890	1890	1890	1890	0
668	20240404	101600	3528368	1890	1890	1890	1890	0
669	20240404	101500	3528368	1890	1890	1890	1890	0
670	20240404	101400	3528368	1890	1890	1890	1890	0
671	20240404	101300	3528368	1890	1890	1890	1890	0
672	20240404	101200	3528368	1890	1890	1890	1890	0
673	20240404	101100	3528368	1890	1890	1890	1890	0
674	20240404	101000	3528368	1890	1890	1890	1890	0
675	20240404	100900	3528368	1890	1890	1890	1890	0
676	20240404	100800	3528368	1890	1890	1890	1890	0
677	20240404	100700	3528368	1890	1890	1890	1890	0
678	20240404	100600	3528368	1890	1890	1890	1890	0
679	20240404	100500	3528368	1890	1890	1890	1890	0
680	20240404	100400	3528368	1890	1890	1890	1890	0
681	20240404	100300	3528368	1890	1890	1890	1890	0
682	20240404	100200	3528368	1890	1890	1890	1890	0
683	20240404	100100	3528368	1890	1890	1890	1890	0
684	20240404	100000	3528368	1890	1890	1890	1890	0
685	20240404	095900	3528368	1890	1890	1890	1890	0
686	20240404	095800	3528368	1890	1890	1890	1890	0
687	20240404	095700	3528368	1890	1890	1890	1890	0
688	20240404	095600	3528368	1890	1890	1890	1890	0
689	20240404	095500	3528368	1890	1890	1890	1890	0
690	20240404	095400	3528368	1890	1890	1890	1890	0
691	20240404	095300	3528368	1890	1890	1890	1890	0
692	20240404	095200	3528368	1890	1890	1890	1890	0
693	20240404	095100	3528368	1890	1890	1890	1890	0
694	20240404	095000	3528368	1890	1890	1890	1890	0
695	20240404	094900	3528368	1890	1890	1890	1890	0
696	20240404	094800	3528368	1890	1890	1890	1890	0
697	20240404	094700	3528368	1890	1890	1890	1890	0
698	20240404	094600	3528368	1890	1890	1890	1890	0
699	20240404	094500	3528368	1890	1890	1890	1890	0
700	20240404	094400	3528368	1890	1890	1890	1890	0
701	20240404	094300	3528368	1890	1890	1890	1890	1
702	20240404	094200	3526478	1705	1705	1705	1705	0
703	20240404	094100	3526478	1705	1705	1705	1705	0
704	20240404	094000	3526478	1705	1705	1705	1705	0
705	20240404	093900	3526478	1705	1705	1705	1705	0
706	20240404	093800	3526478	1705	1705	1705	1705	0
707	20240404	093700	3526478	1705	1705	1705	1705	0
708	20240404	093600	3526478	1705	1705	1705	1705	0
709	20240404	093500	3526478	1705	1705	1705	1705	0
710	20240404	093400	3526478	1705	1705	1705	1705	0
711	20240404	093300	3526478	1705	1705	1705	1705	0
712	20240404	093200	3526478	1705	1705	1705	1705	0
713	20240404	093100	3526478	1705	1705	1705	1705	0
714	20240404	093000	3526478	1705	1705	1705	1705	0
715	20240404	092900	3526478	1705	1705	1705	1705	0
716	20240404	092800	3526478	1705	1705	1705	1705	0
717	20240404	092700	3526478	1705	1705	1705	1705	6
718	20240404	092600	3516248	1705	1705	1705	1705	0
719	20240404	092500	3516248	1705	1705	1705	1705	0
720	20240404	092400	3516248	1705	1705	1705	1705	0
721	20240404	092300	3516248	1705	1705	1705	1705	0
722	20240404	092200	3516248	1705	1705	1705	1705	0
723	20240404	092100	3516248	1705	1705	1705	1705	0
724	20240404	092000	3516248	1705	1705	1705	1705	0
725	20240404	091900	3516248	1705	1705	1705	1705	0
726	20240404	091800	3516248	1705	1705	1705	1705	0
727	20240404	091700	3516248	1705	1705	1705	1705	0
728	20240404	091600	3516248	1705	1705	1705	1705	0
729	20240404	091500	3516248	1705	1705	1705	1705	0
730	20240404	091400	3516248	1705	1705	1705	1705	0
731	20240404	091300	3516248	1705	1705	1705	1705	0
732	20240404	091200	3516248	1705	1705	1705	1705	0
733	20240404	091100	3516248	1705	1705	1705	1705	500
734	20240404	091000	2663748	1899	1899	1899	1899	2
735	20240404	090900	2659950	1899	1899	1899	1899	50
736	20240404	090800	2565000	1710	1710	1710	1710	100
737	20240404	090700	2394000	1710	1710	1710	1710	0
738	20240404	090600	2394000	1710	1710	1710	1710	0
739	20240404	090500	2394000	1710	1710	1710	1710	0
740	20240404	090400	2394000	1710	1710	1710	1710	0
741	20240404	090300	2394000	1710	1710	1710	1710	1400
742	20240404	090200	0	1899	1899	1899	1899	0
743	20240404	090100	0	1899	1899	1899	1899	0
744	20240404	090000	0	1899	1899	1899	1899	0