KissMeData/253610/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210700	2266518	1509	1509	1509	1509	91
3	20240404	210600	2266518	1509	1509	1509	1509	0
4	20240404	210500	2266518	1509	1509	1509	1509	0
5	20240404	210400	2266518	1509	1509	1509	1509	0
6	20240404	210300	2266518	1509	1509	1509	1509	0
7	20240404	210200	2266518	1509	1509	1509	1509	0
8	20240404	210100	2266518	1509	1509	1509	1509	0
9	20240404	210000	2266518	1509	1509	1509	1509	0
10	20240404	205900	2266518	1509	1509	1509	1509	0
11	20240404	205800	2266518	1509	1509	1509	1509	0
12	20240404	205700	2266518	1509	1509	1509	1509	0
13	20240404	205600	2266518	1509	1509	1509	1509	0
14	20240404	205500	2266518	1509	1509	1509	1509	0
15	20240404	205400	2266518	1509	1509	1509	1509	0
16	20240404	205300	2266518	1509	1509	1509	1509	0
17	20240404	205200	2266518	1509	1509	1509	1509	0
18	20240404	205100	2266518	1509	1509	1509	1509	0
19	20240404	205000	2266518	1509	1509	1509	1509	0
20	20240404	204900	2266518	1509	1509	1509	1509	0
21	20240404	204800	2266518	1509	1509	1509	1509	0
22	20240404	204700	2266518	1509	1509	1509	1509	0
23	20240404	204600	2266518	1509	1509	1509	1509	0
24	20240404	204500	2266518	1509	1509	1509	1509	0
25	20240404	204400	2266518	1509	1509	1509	1509	0
26	20240404	204300	2266518	1509	1509	1509	1509	0
27	20240404	204200	2266518	1509	1509	1509	1509	0
28	20240404	204100	2266518	1509	1509	1509	1509	0
29	20240404	204000	2266518	1509	1509	1509	1509	0
30	20240404	203900	2266518	1509	1509	1509	1509	0
31	20240404	203800	2266518	1509	1509	1509	1509	0
32	20240404	203700	2266518	1509	1509	1509	1509	91
33	20240404	203600	2266518	1509	1509	1509	1509	0
34	20240404	203500	2266518	1509	1509	1509	1509	0
35	20240404	203400	2266518	1509	1509	1509	1509	0
36	20240404	203300	2266518	1509	1509	1509	1509	0
37	20240404	203200	2266518	1509	1509	1509	1509	0
38	20240404	203100	2266518	1509	1509	1509	1509	0
39	20240404	203000	2266518	1509	1509	1509	1509	0
40	20240404	202900	2266518	1509	1509	1509	1509	0
41	20240404	202800	2266518	1509	1509	1509	1509	0
42	20240404	202700	2266518	1509	1509	1509	1509	0
43	20240404	202600	2266518	1509	1509	1509	1509	0
44	20240404	202500	2266518	1509	1509	1509	1509	0
45	20240404	202400	2266518	1509	1509	1509	1509	0
46	20240404	202300	2266518	1509	1509	1509	1509	0
47	20240404	202200	2266518	1509	1509	1509	1509	0
48	20240404	202100	2266518	1509	1509	1509	1509	0
49	20240404	202000	2266518	1509	1509	1509	1509	0
50	20240404	201900	2266518	1509	1509	1509	1509	0
51	20240404	201800	2266518	1509	1509	1509	1509	0
52	20240404	201700	2266518	1509	1509	1509	1509	0
53	20240404	201600	2266518	1509	1509	1509	1509	0
54	20240404	201500	2266518	1509	1509	1509	1509	0
55	20240404	201400	2266518	1509	1509	1509	1509	0
56	20240404	201300	2266518	1509	1509	1509	1509	0
57	20240404	201200	2266518	1509	1509	1509	1509	0
58	20240404	201100	2266518	1509	1509	1509	1509	0
59	20240404	201000	2266518	1509	1509	1509	1509	0
60	20240404	200900	2266518	1509	1509	1509	1509	0
61	20240404	200800	2266518	1509	1509	1509	1509	0
62	20240404	200700	2266518	1509	1509	1509	1509	91
63	20240404	200600	2266518	1509	1509	1509	1509	0
64	20240404	200500	2266518	1509	1509	1509	1509	0
65	20240404	200400	2266518	1509	1509	1509	1509	0
66	20240404	200300	2266518	1509	1509	1509	1509	0
67	20240404	200200	2266518	1509	1509	1509	1509	0
68	20240404	200100	2266518	1509	1509	1509	1509	0
69	20240404	200000	2266518	1509	1509	1509	1509	0
70	20240404	195900	2266518	1509	1509	1509	1509	0
71	20240404	195800	2266518	1509	1509	1509	1509	0
72	20240404	195700	2266518	1509	1509	1509	1509	0
73	20240404	195600	2266518	1509	1509	1509	1509	0
74	20240404	195500	2266518	1509	1509	1509	1509	0
75	20240404	195400	2266518	1509	1509	1509	1509	0
76	20240404	195300	2266518	1509	1509	1509	1509	0
77	20240404	195200	2266518	1509	1509	1509	1509	0
78	20240404	195100	2266518	1509	1509	1509	1509	0
79	20240404	195000	2266518	1509	1509	1509	1509	0
80	20240404	194900	2266518	1509	1509	1509	1509	0
81	20240404	194800	2266518	1509	1509	1509	1509	0
82	20240404	194700	2266518	1509	1509	1509	1509	0
83	20240404	194600	2266518	1509	1509	1509	1509	0
84	20240404	194500	2266518	1509	1509	1509	1509	0
85	20240404	194400	2266518	1509	1509	1509	1509	0
86	20240404	194300	2266518	1509	1509	1509	1509	0
87	20240404	194200	2266518	1509	1509	1509	1509	0
88	20240404	194100	2266518	1509	1509	1509	1509	0
89	20240404	194000	2266518	1509	1509	1509	1509	0
90	20240404	193900	2266518	1509	1509	1509	1509	0
91	20240404	193800	2266518	1509	1509	1509	1509	0
92	20240404	193700	2266518	1509	1509	1509	1509	91
93	20240404	193600	2266518	1509	1509	1509	1509	0
94	20240404	193500	2266518	1509	1509	1509	1509	0
95	20240404	193400	2266518	1509	1509	1509	1509	0
96	20240404	193300	2266518	1509	1509	1509	1509	0
97	20240404	193200	2266518	1509	1509	1509	1509	0
98	20240404	193100	2266518	1509	1509	1509	1509	0
99	20240404	193000	2266518	1509	1509	1509	1509	0
100	20240404	192900	2266518	1509	1509	1509	1509	0
101	20240404	192800	2266518	1509	1509	1509	1509	0
102	20240404	192700	2266518	1509	1509	1509	1509	0
103	20240404	192600	2266518	1509	1509	1509	1509	0
104	20240404	192500	2266518	1509	1509	1509	1509	0
105	20240404	192400	2266518	1509	1509	1509	1509	0
106	20240404	192300	2266518	1509	1509	1509	1509	0
107	20240404	192200	2266518	1509	1509	1509	1509	0
108	20240404	192100	2266518	1509	1509	1509	1509	0
109	20240404	192000	2266518	1509	1509	1509	1509	0
110	20240404	191900	2266518	1509	1509	1509	1509	0
111	20240404	191800	2266518	1509	1509	1509	1509	0
112	20240404	191700	2266518	1509	1509	1509	1509	0
113	20240404	191600	2266518	1509	1509	1509	1509	0
114	20240404	191500	2266518	1509	1509	1509	1509	0
115	20240404	191400	2266518	1509	1509	1509	1509	0
116	20240404	191300	2266518	1509	1509	1509	1509	0
117	20240404	191200	2266518	1509	1509	1509	1509	0
118	20240404	191100	2266518	1509	1509	1509	1509	0
119	20240404	191000	2266518	1509	1509	1509	1509	0
120	20240404	190900	2266518	1509	1509	1509	1509	0
121	20240404	190800	2266518	1509	1509	1509	1509	0
122	20240404	190700	2266518	1509	1509	1509	1509	91
123	20240404	190600	2266518	1509	1509	1509	1509	0
124	20240404	190500	2266518	1509	1509	1509	1509	0
125	20240404	190400	2266518	1509	1509	1509	1509	0
126	20240404	190300	2266518	1509	1509	1509	1509	0
127	20240404	190200	2266518	1509	1509	1509	1509	0
128	20240404	190100	2266518	1509	1509	1509	1509	0
129	20240404	190000	2266518	1509	1509	1509	1509	0
130	20240404	185900	2266518	1509	1509	1509	1509	0
131	20240404	185800	2266518	1509	1509	1509	1509	0
132	20240404	185700	2266518	1509	1509	1509	1509	0
133	20240404	185600	2266518	1509	1509	1509	1509	0
134	20240404	185500	2266518	1509	1509	1509	1509	0
135	20240404	185400	2266518	1509	1509	1509	1509	0
136	20240404	185300	2266518	1509	1509	1509	1509	0
137	20240404	185200	2266518	1509	1509	1509	1509	0
138	20240404	185100	2266518	1509	1509	1509	1509	0
139	20240404	185000	2266518	1509	1509	1509	1509	0
140	20240404	184900	2266518	1509	1509	1509	1509	0
141	20240404	184800	2266518	1509	1509	1509	1509	0
142	20240404	184700	2266518	1509	1509	1509	1509	0
143	20240404	184600	2266518	1509	1509	1509	1509	0
144	20240404	184500	2266518	1509	1509	1509	1509	0
145	20240404	184400	2266518	1509	1509	1509	1509	0
146	20240404	184300	2266518	1509	1509	1509	1509	0
147	20240404	184200	2266518	1509	1509	1509	1509	0
148	20240404	184100	2266518	1509	1509	1509	1509	0
149	20240404	184000	2266518	1509	1509	1509	1509	0
150	20240404	183900	2266518	1509	1509	1509	1509	0
151	20240404	183800	2266518	1509	1509	1509	1509	0
152	20240404	183700	2266518	1509	1509	1509	1509	91
153	20240404	183600	2266518	1509	1509	1509	1509	0
154	20240404	183500	2266518	1509	1509	1509	1509	0
155	20240404	183400	2266518	1509	1509	1509	1509	0
156	20240404	183300	2266518	1509	1509	1509	1509	0
157	20240404	183200	2266518	1509	1509	1509	1509	0
158	20240404	183100	2266518	1509	1509	1509	1509	0
159	20240404	183000	2266518	1509	1509	1509	1509	0
160	20240404	182900	2266518	1509	1509	1509	1509	0
161	20240404	182800	2266518	1509	1509	1509	1509	0
162	20240404	182700	2266518	1509	1509	1509	1509	0
163	20240404	182600	2266518	1509	1509	1509	1509	0
164	20240404	182500	2266518	1509	1509	1509	1509	0
165	20240404	182400	2266518	1509	1509	1509	1509	0
166	20240404	182300	2266518	1509	1509	1509	1509	0
167	20240404	182200	2266518	1509	1509	1509	1509	0
168	20240404	182100	2266518	1509	1509	1509	1509	0
169	20240404	182000	2266518	1509	1509	1509	1509	0
170	20240404	181900	2266518	1509	1509	1509	1509	0
171	20240404	181800	2266518	1509	1509	1509	1509	0
172	20240404	181700	2266518	1509	1509	1509	1509	0
173	20240404	181600	2266518	1509	1509	1509	1509	0
174	20240404	181500	2266518	1509	1509	1509	1509	0
175	20240404	181400	2266518	1509	1509	1509	1509	0
176	20240404	181300	2266518	1509	1509	1509	1509	0
177	20240404	181200	2266518	1509	1509	1509	1509	0
178	20240404	181100	2266518	1509	1509	1509	1509	0
179	20240404	181000	2266518	1509	1509	1509	1509	0
180	20240404	180900	2266518	1509	1509	1509	1509	0
181	20240404	180800	2266518	1509	1509	1509	1509	0
182	20240404	180700	2266518	1509	1509	1509	1509	91
183	20240404	180600	2266518	1509	1509	1509	1509	0
184	20240404	180500	2266518	1509	1509	1509	1509	0
185	20240404	180400	2266518	1509	1509	1509	1509	0
186	20240404	180300	2266518	1509	1509	1509	1509	0
187	20240404	180200	2266518	1509	1509	1509	1509	0
188	20240404	180100	2266518	1509	1509	1509	1509	0
189	20240404	180000	2266518	1509	1509	1509	1509	0
190	20240404	175900	2266518	1509	1509	1509	1509	0
191	20240404	175800	2266518	1509	1509	1509	1509	0
192	20240404	175700	2266518	1509	1509	1509	1509	0
193	20240404	175600	2266518	1509	1509	1509	1509	0
194	20240404	175500	2266518	1509	1509	1509	1509	0
195	20240404	175400	2266518	1509	1509	1509	1509	0
196	20240404	175300	2266518	1509	1509	1509	1509	0
197	20240404	175200	2266518	1509	1509	1509	1509	0
198	20240404	175100	2266518	1509	1509	1509	1509	0
199	20240404	175000	2266518	1509	1509	1509	1509	0
200	20240404	174900	2266518	1509	1509	1509	1509	0
201	20240404	174800	2266518	1509	1509	1509	1509	0
202	20240404	174700	2266518	1509	1509	1509	1509	0
203	20240404	174600	2266518	1509	1509	1509	1509	0
204	20240404	174500	2266518	1509	1509	1509	1509	0
205	20240404	174400	2266518	1509	1509	1509	1509	0
206	20240404	174300	2266518	1509	1509	1509	1509	0
207	20240404	174200	2266518	1509	1509	1509	1509	0
208	20240404	174100	2266518	1509	1509	1509	1509	0
209	20240404	174000	2266518	1509	1509	1509	1509	0
210	20240404	173900	2266518	1509	1509	1509	1509	0
211	20240404	173800	2266518	1509	1509	1509	1509	0
212	20240404	173700	2266518	1509	1509	1509	1509	91
213	20240404	173600	2266518	1509	1509	1509	1509	0
214	20240404	173500	2266518	1509	1509	1509	1509	0
215	20240404	173400	2266518	1509	1509	1509	1509	0
216	20240404	173300	2266518	1509	1509	1509	1509	0
217	20240404	173200	2266518	1509	1509	1509	1509	0
218	20240404	173100	2266518	1509	1509	1509	1509	0
219	20240404	173000	2266518	1509	1509	1509	1509	0
220	20240404	172900	2266518	1509	1509	1509	1509	0
221	20240404	172800	2266518	1509	1509	1509	1509	0
222	20240404	172700	2266518	1509	1509	1509	1509	0
223	20240404	172600	2266518	1509	1509	1509	1509	0
224	20240404	172500	2266518	1509	1509	1509	1509	0
225	20240404	172400	2266518	1509	1509	1509	1509	0
226	20240404	172300	2266518	1509	1509	1509	1509	0
227	20240404	172200	2266518	1509	1509	1509	1509	0
228	20240404	172100	2266518	1509	1509	1509	1509	0
229	20240404	172000	2266518	1509	1509	1509	1509	0
230	20240404	171900	2266518	1509	1509	1509	1509	0
231	20240404	171800	2266518	1509	1509	1509	1509	0
232	20240404	171700	2266518	1509	1509	1509	1509	0
233	20240404	171600	2266518	1509	1509	1509	1509	0
234	20240404	171500	2266518	1509	1509	1509	1509	0
235	20240404	171400	2266518	1509	1509	1509	1509	0
236	20240404	171300	2266518	1509	1509	1509	1509	0
237	20240404	171200	2266518	1509	1509	1509	1509	0
238	20240404	171100	2266518	1509	1509	1509	1509	0
239	20240404	171000	2266518	1509	1509	1509	1509	0
240	20240404	170900	2266518	1509	1509	1509	1509	0
241	20240404	170800	2266518	1509	1509	1509	1509	0
242	20240404	170700	2266518	1509	1509	1509	1509	91
243	20240404	170600	2266518	1509	1509	1509	1509	0
244	20240404	170500	2266518	1509	1509	1509	1509	0
245	20240404	170400	2266518	1509	1509	1509	1509	0
246	20240404	170300	2266518	1509	1509	1509	1509	0
247	20240404	170200	2266518	1509	1509	1509	1509	0
248	20240404	170100	2266518	1509	1509	1509	1509	0
249	20240404	170000	2266518	1509	1509	1509	1509	0
250	20240404	165900	2266518	1509	1509	1509	1509	0
251	20240404	165800	2266518	1509	1509	1509	1509	0
252	20240404	165700	2266518	1509	1509	1509	1509	0
253	20240404	165600	2266518	1509	1509	1509	1509	0
254	20240404	165500	2266518	1509	1509	1509	1509	0
255	20240404	165400	2266518	1509	1509	1509	1509	0
256	20240404	165300	2266518	1509	1509	1509	1509	0
257	20240404	165200	2266518	1509	1509	1509	1509	0
258	20240404	165100	2266518	1509	1509	1509	1509	0
259	20240404	165000	2266518	1509	1509	1509	1509	0
260	20240404	164900	2266518	1509	1509	1509	1509	0
261	20240404	164800	2266518	1509	1509	1509	1509	0
262	20240404	164700	2266518	1509	1509	1509	1509	0
263	20240404	164600	2266518	1509	1509	1509	1509	0
264	20240404	164500	2266518	1509	1509	1509	1509	0
265	20240404	164400	2266518	1509	1509	1509	1509	0
266	20240404	164300	2266518	1509	1509	1509	1509	0
267	20240404	164200	2266518	1509	1509	1509	1509	0
268	20240404	164100	2266518	1509	1509	1509	1509	0
269	20240404	164000	2266518	1509	1509	1509	1509	0
270	20240404	163900	2266518	1509	1509	1509	1509	0
271	20240404	163800	2266518	1509	1509	1509	1509	0
272	20240404	163700	2266518	1509	1509	1509	1509	91
273	20240404	163600	2266518	1509	1509	1509	1509	0
274	20240404	163500	2266518	1509	1509	1509	1509	0
275	20240404	163400	2266518	1509	1509	1509	1509	0
276	20240404	163300	2266518	1509	1509	1509	1509	0
277	20240404	163200	2266518	1509	1509	1509	1509	0
278	20240404	163100	2266518	1509	1509	1509	1509	0
279	20240404	163000	2266518	1509	1509	1509	1509	0
280	20240404	162900	2266518	1509	1509	1509	1509	0
281	20240404	162800	2266518	1509	1509	1509	1509	0
282	20240404	162700	2266518	1509	1509	1509	1509	0
283	20240404	162600	2266518	1509	1509	1509	1509	0
284	20240404	162500	2266518	1509	1509	1509	1509	0
285	20240404	162400	2266518	1509	1509	1509	1509	0
286	20240404	162300	2266518	1509	1509	1509	1509	0
287	20240404	162200	2266518	1509	1509	1509	1509	0
288	20240404	162100	2266518	1509	1509	1509	1509	0
289	20240404	162000	2266518	1509	1509	1509	1509	0
290	20240404	161900	2266518	1509	1509	1509	1509	0
291	20240404	161800	2266518	1509	1509	1509	1509	0
292	20240404	161700	2266518	1509	1509	1509	1509	0
293	20240404	161600	2266518	1509	1509	1509	1509	0
294	20240404	161500	2266518	1509	1509	1509	1509	0
295	20240404	161400	2266518	1509	1509	1509	1509	0
296	20240404	161300	2266518	1509	1509	1509	1509	0
297	20240404	161200	2266518	1509	1509	1509	1509	0
298	20240404	161100	2266518	1509	1509	1509	1509	0
299	20240404	161000	2266518	1509	1509	1509	1509	0
300	20240404	160900	2266518	1509	1509	1509	1509	0
301	20240404	160800	2266518	1509	1509	1509	1509	0
302	20240404	160700	2266518	1509	1509	1509	1509	91
303	20240404	160600	2266518	1509	1509	1509	1509	0
304	20240404	160500	2266518	1509	1509	1509	1509	0
305	20240404	160400	2266518	1509	1509	1509	1509	0
306	20240404	160300	2266518	1509	1509	1509	1509	0
307	20240404	160200	2266518	1509	1509	1509	1509	0
308	20240404	160100	2266518	1509	1509	1509	1509	0
309	20240404	160000	2266518	1509	1509	1509	1509	0
310	20240404	155900	2266518	1509	1509	1509	1509	0
311	20240404	155800	2266518	1509	1509	1509	1509	0
312	20240404	155700	2266518	1509	1509	1509	1509	0
313	20240404	155600	2266518	1509	1509	1509	1509	0
314	20240404	155500	2266518	1509	1509	1509	1509	0
315	20240404	155400	2266518	1509	1509	1509	1509	0
316	20240404	155300	2266518	1509	1509	1509	1509	0
317	20240404	155200	2266518	1509	1509	1509	1509	0
318	20240404	155100	2266518	1509	1509	1509	1509	0
319	20240404	155000	2266518	1509	1509	1509	1509	0
320	20240404	154900	2266518	1509	1509	1509	1509	0
321	20240404	154800	2266518	1509	1509	1509	1509	0
322	20240404	154700	2266518	1509	1509	1509	1509	0
323	20240404	154600	2266518	1509	1509	1509	1509	0
324	20240404	154500	2266518	1509	1509	1509	1509	0
325	20240404	154400	2266518	1509	1509	1509	1509	0
326	20240404	154300	2266518	1509	1509	1509	1509	0
327	20240404	154200	2266518	1509	1509	1509	1509	0
328	20240404	154100	2266518	1509	1509	1509	1509	0
329	20240404	154000	2266518	1509	1509	1509	1509	0
330	20240404	153900	2266518	1509	1509	1509	1509	0
331	20240404	153800	2266518	1509	1509	1509	1509	0
332	20240404	153700	2266518	1509	1509	1509	1509	91
333	20240404	153600	2266518	1509	1509	1509	1509	0
334	20240404	153500	2266518	1509	1509	1509	1509	0
335	20240404	153400	2266518	1509	1509	1509	1509	0
336	20240404	153300	2266518	1509	1509	1509	1509	0
337	20240404	153200	2266518	1509	1509	1509	1509	0
338	20240404	153100	2266518	1509	1509	1509	1509	0
339	20240404	153000	2266518	1509	1509	1509	1509	0
340	20240404	152900	2266518	1509	1509	1509	1509	0
341	20240404	152800	2266518	1509	1509	1509	1509	0
342	20240404	152700	2266518	1509	1509	1509	1509	0
343	20240404	152600	2266518	1509	1509	1509	1509	0
344	20240404	152500	2266518	1509	1509	1509	1509	0
345	20240404	152400	2266518	1509	1509	1509	1509	0
346	20240404	152300	2266518	1509	1509	1509	1509	0
347	20240404	152200	2266518	1509	1509	1509	1509	0
348	20240404	152100	2266518	1509	1509	1509	1509	0
349	20240404	152000	2266518	1509	1509	1509	1509	0
350	20240404	151900	2266518	1509	1509	1509	1509	0
351	20240404	151800	2266518	1509	1509	1509	1509	0
352	20240404	151700	2266518	1509	1509	1509	1509	0
353	20240404	151600	2266518	1509	1509	1509	1509	0
354	20240404	151500	2266518	1509	1509	1509	1509	0
355	20240404	151400	2266518	1509	1509	1509	1509	0
356	20240404	151300	2266518	1509	1509	1509	1509	0
357	20240404	151200	2266518	1509	1509	1509	1509	0
358	20240404	151100	2266518	1509	1509	1509	1509	0
359	20240404	151000	2266518	1509	1509	1509	1509	0
360	20240404	150900	2266518	1509	1509	1509	1509	0
361	20240404	150800	2266518	1509	1509	1509	1509	0
362	20240404	150700	2266518	1509	1509	1509	1509	0
363	20240404	150600	2266518	1509	1509	1509	1509	0
364	20240404	150500	2266518	1509	1509	1509	1509	0
365	20240404	150400	2266518	1509	1509	1509	1509	0
366	20240404	150300	2266518	1509	1509	1509	1509	0
367	20240404	150200	2266518	1509	1509	1509	1509	0
368	20240404	150100	2266518	1509	1509	1509	1509	0
369	20240404	150000	2266518	1509	1509	1509	1509	0
370	20240404	145900	2266518	1509	1509	1509	1509	0
371	20240404	145800	2266518	1509	1509	1509	1509	0
372	20240404	145700	2266518	1509	1509	1509	1509	0
373	20240404	145600	2266518	1509	1509	1509	1509	0
374	20240404	145500	2266518	1509	1509	1509	1509	0
375	20240404	145400	2266518	1509	1509	1509	1509	0
376	20240404	145300	2266518	1509	1509	1509	1509	0
377	20240404	145200	2266518	1509	1509	1509	1509	0
378	20240404	145100	2266518	1509	1509	1509	1509	0
379	20240404	145000	2266518	1509	1509	1509	1509	0
380	20240404	144900	2266518	1509	1509	1509	1509	0
381	20240404	144800	2266518	1509	1509	1509	1509	0
382	20240404	144700	2266518	1509	1509	1509	1509	0
383	20240404	144600	2266518	1509	1509	1509	1509	0
384	20240404	144500	2266518	1509	1509	1509	1509	0
385	20240404	144400	2266518	1509	1509	1509	1509	0
386	20240404	144300	2266518	1509	1509	1509	1509	0
387	20240404	144200	2266518	1509	1509	1509	1509	0
388	20240404	144100	2266518	1509	1509	1509	1509	0
389	20240404	144000	2266518	1509	1509	1509	1509	0
390	20240404	143900	2266518	1509	1509	1509	1509	0
391	20240404	143800	2266518	1509	1509	1509	1509	0
392	20240404	143700	2266518	1509	1509	1509	1509	0
393	20240404	143600	2266518	1509	1509	1509	1509	0
394	20240404	143500	2266518	1509	1509	1509	1509	0
395	20240404	143400	2266518	1509	1509	1509	1509	0
396	20240404	143300	2266518	1509	1509	1509	1509	0
397	20240404	143200	2266518	1509	1509	1509	1509	0
398	20240404	143100	2266518	1509	1509	1509	1509	0
399	20240404	143000	2266518	1509	1509	1509	1509	0
400	20240404	142900	2266518	1509	1509	1509	1509	0
401	20240404	142800	2266518	1509	1509	1509	1509	0
402	20240404	142700	2266518	1509	1509	1509	1509	0
403	20240404	142600	2266518	1509	1509	1509	1509	0
404	20240404	142500	2266518	1509	1509	1509	1509	0
405	20240404	142400	2266518	1509	1509	1509	1509	0
406	20240404	142300	2266518	1509	1509	1509	1509	0
407	20240404	142200	2266518	1509	1509	1509	1509	0
408	20240404	142100	2266518	1509	1509	1509	1509	0
409	20240404	142000	2266518	1509	1509	1509	1509	0
410	20240404	141900	2266518	1509	1509	1509	1509	0
411	20240404	141800	2266518	1509	1509	1509	1509	0
412	20240404	141700	2266518	1509	1509	1509	1509	0
413	20240404	141600	2266518	1509	1509	1509	1509	0
414	20240404	141500	2266518	1509	1509	1509	1509	0
415	20240404	141400	2266518	1509	1509	1509	1509	0
416	20240404	141300	2266518	1509	1509	1509	1509	0
417	20240404	141200	2266518	1509	1509	1509	1509	0
418	20240404	141100	2266518	1509	1509	1509	1509	0
419	20240404	141000	2266518	1509	1509	1509	1509	0
420	20240404	140900	2266518	1509	1509	1509	1509	0
421	20240404	140800	2266518	1509	1509	1509	1509	0
422	20240404	140700	2266518	1509	1509	1509	1509	0
423	20240404	140600	2266518	1509	1509	1509	1509	0
424	20240404	140500	2266518	1509	1509	1509	1509	0
425	20240404	140400	2266518	1509	1509	1509	1509	0
426	20240404	140300	2266518	1509	1509	1509	1509	0
427	20240404	140200	2266518	1509	1509	1509	1509	0
428	20240404	140100	2266518	1509	1509	1509	1509	0
429	20240404	140000	2266518	1509	1509	1509	1509	0
430	20240404	135900	2266518	1509	1509	1509	1509	0
431	20240404	135800	2266518	1509	1509	1509	1509	0
432	20240404	135700	2266518	1509	1509	1509	1509	0
433	20240404	135600	2266518	1509	1509	1509	1509	0
434	20240404	135500	2266518	1509	1509	1509	1509	0
435	20240404	135400	2266518	1509	1509	1509	1509	0
436	20240404	135300	2266518	1509	1509	1509	1509	0
437	20240404	135200	2266518	1509	1509	1509	1509	0
438	20240404	135100	2266518	1509	1509	1509	1509	0
439	20240404	135000	2266518	1509	1509	1509	1509	0
440	20240404	134900	2266518	1509	1509	1509	1509	0
441	20240404	134800	2266518	1509	1509	1509	1509	0
442	20240404	134700	2266518	1509	1509	1509	1509	0
443	20240404	134600	2266518	1509	1509	1509	1509	0
444	20240404	134500	2266518	1509	1509	1509	1509	0
445	20240404	134400	2266518	1509	1509	1509	1509	0
446	20240404	134300	2266518	1509	1509	1509	1509	0
447	20240404	134200	2266518	1509	1509	1509	1509	0
448	20240404	134100	2266518	1509	1509	1509	1509	0
449	20240404	134000	2266518	1509	1509	1509	1509	0
450	20240404	133900	2266518	1509	1509	1509	1509	0
451	20240404	133800	2266518	1509	1509	1509	1509	0
452	20240404	133700	2266518	1509	1509	1509	1509	0
453	20240404	133600	2266518	1509	1509	1509	1509	0
454	20240404	133500	2266518	1509	1509	1509	1509	0
455	20240404	133400	2266518	1509	1509	1509	1509	0
456	20240404	133300	2266518	1509	1509	1509	1509	0
457	20240404	133200	2266518	1509	1509	1509	1509	0
458	20240404	133100	2266518	1509	1509	1509	1509	0
459	20240404	133000	2266518	1509	1509	1509	1509	0
460	20240404	132900	2266518	1509	1509	1509	1509	0
461	20240404	132800	2266518	1509	1509	1509	1509	0
462	20240404	132700	2266518	1509	1509	1509	1509	0
463	20240404	132600	2266518	1509	1509	1509	1509	0
464	20240404	132500	2266518	1509	1509	1509	1509	0
465	20240404	132400	2266518	1509	1509	1509	1509	0
466	20240404	132300	2266518	1509	1509	1509	1509	0
467	20240404	132200	2266518	1509	1509	1509	1509	0
468	20240404	132100	2266518	1509	1509	1509	1509	0
469	20240404	132000	2266518	1509	1509	1509	1509	0
470	20240404	131900	2266518	1509	1509	1509	1509	0
471	20240404	131800	2266518	1509	1509	1509	1509	0
472	20240404	131700	2266518	1509	1509	1509	1509	0
473	20240404	131600	2266518	1509	1509	1509	1509	0
474	20240404	131500	2266518	1509	1509	1509	1509	0
475	20240404	131400	2266518	1509	1509	1509	1509	0
476	20240404	131300	2266518	1509	1509	1509	1509	0
477	20240404	131200	2266518	1509	1509	1509	1509	0
478	20240404	131100	2266518	1509	1509	1509	1509	0
479	20240404	131000	2266518	1509	1509	1509	1509	0
480	20240404	130900	2266518	1509	1509	1509	1509	0
481	20240404	130800	2266518	1509	1509	1509	1509	0
482	20240404	130700	2266518	1509	1509	1509	1509	0
483	20240404	130600	2266518	1509	1509	1509	1509	0
484	20240404	130500	2266518	1509	1509	1509	1509	0
485	20240404	130400	2266518	1509	1509	1509	1509	0
486	20240404	130300	2266518	1509	1509	1509	1509	0
487	20240404	130200	2266518	1509	1509	1509	1509	0
488	20240404	130100	2266518	1509	1509	1509	1509	0
489	20240404	130000	2266518	1509	1509	1509	1509	0
490	20240404	125900	2266518	1509	1509	1509	1509	0
491	20240404	125800	2266518	1509	1509	1509	1509	0
492	20240404	125700	2266518	1509	1509	1509	1509	0
493	20240404	125600	2266518	1509	1509	1509	1509	0
494	20240404	125500	2266518	1509	1509	1509	1509	0
495	20240404	125400	2266518	1509	1509	1509	1509	0
496	20240404	125300	2266518	1509	1509	1509	1509	0
497	20240404	125200	2266518	1509	1509	1509	1509	0
498	20240404	125100	2266518	1509	1509	1509	1509	0
499	20240404	125000	2266518	1509	1509	1509	1509	0
500	20240404	124900	2266518	1509	1509	1509	1509	0
501	20240404	124800	2266518	1509	1509	1509	1509	0
502	20240404	124700	2266518	1509	1509	1509	1509	0
503	20240404	124600	2266518	1509	1509	1509	1509	0
504	20240404	124500	2266518	1509	1509	1509	1509	0
505	20240404	124400	2266518	1509	1509	1509	1509	0
506	20240404	124300	2266518	1509	1509	1509	1509	0
507	20240404	124200	2266518	1509	1509	1509	1509	0
508	20240404	124100	2266518	1509	1509	1509	1509	0
509	20240404	124000	2266518	1509	1509	1509	1509	0
510	20240404	123900	2266518	1509	1509	1509	1509	0
511	20240404	123800	2266518	1509	1509	1509	1509	0
512	20240404	123700	2266518	1509	1509	1509	1509	0
513	20240404	123600	2266518	1509	1509	1509	1509	0
514	20240404	123500	2266518	1509	1509	1509	1509	0
515	20240404	123400	2266518	1509	1509	1509	1509	0
516	20240404	123300	2266518	1509	1509	1509	1509	0
517	20240404	123200	2266518	1509	1509	1509	1509	0
518	20240404	123100	2266518	1509	1509	1509	1509	0
519	20240404	123000	2266518	1509	1509	1509	1509	0
520	20240404	122900	2266518	1509	1509	1509	1509	0
521	20240404	122800	2266518	1509	1509	1509	1509	0
522	20240404	122700	2266518	1509	1509	1509	1509	0
523	20240404	122600	2266518	1509	1509	1509	1509	0
524	20240404	122500	2266518	1509	1509	1509	1509	0
525	20240404	122400	2266518	1509	1509	1509	1509	0
526	20240404	122300	2266518	1509	1509	1509	1509	0
527	20240404	122200	2266518	1509	1509	1509	1509	0
528	20240404	122100	2266518	1509	1509	1509	1509	0
529	20240404	122000	2266518	1509	1509	1509	1509	0
530	20240404	121900	2266518	1509	1509	1509	1509	0
531	20240404	121800	2266518	1509	1509	1509	1509	0
532	20240404	121700	2266518	1509	1509	1509	1509	0
533	20240404	121600	2266518	1509	1509	1509	1509	0
534	20240404	121500	2266518	1509	1509	1509	1509	0
535	20240404	121400	2266518	1509	1509	1509	1509	0
536	20240404	121300	2266518	1509	1509	1509	1509	0
537	20240404	121200	2266518	1509	1509	1509	1509	0
538	20240404	121100	2266518	1509	1509	1509	1509	0
539	20240404	121000	2266518	1509	1509	1509	1509	0
540	20240404	120900	2266518	1509	1509	1509	1509	0
541	20240404	120800	2266518	1509	1509	1509	1509	0
542	20240404	120700	2266518	1509	1509	1509	1509	0
543	20240404	120600	2266518	1509	1509	1509	1509	0
544	20240404	120500	2266518	1509	1509	1509	1509	0
545	20240404	120400	2266518	1509	1509	1509	1509	0
546	20240404	120300	2266518	1509	1509	1509	1509	0
547	20240404	120200	2266518	1509	1509	1509	1509	0
548	20240404	120100	2266518	1509	1509	1509	1509	0
549	20240404	120000	2266518	1509	1509	1509	1509	0
550	20240404	115900	2266518	1509	1509	1509	1509	0
551	20240404	115800	2266518	1509	1509	1509	1509	0
552	20240404	115700	2266518	1509	1509	1509	1509	0
553	20240404	115600	2266518	1509	1509	1509	1509	0
554	20240404	115500	2266518	1509	1509	1509	1509	0
555	20240404	115400	2266518	1509	1509	1509	1509	0
556	20240404	115300	2266518	1509	1509	1509	1509	0
557	20240404	115200	2266518	1509	1509	1509	1509	0
558	20240404	115100	2266518	1509	1509	1509	1509	0
559	20240404	115000	2266518	1509	1509	1509	1509	0
560	20240404	114900	2266518	1509	1509	1509	1509	0
561	20240404	114800	2266518	1509	1509	1509	1509	0
562	20240404	114700	2266518	1509	1509	1509	1509	0
563	20240404	114600	2266518	1509	1509	1509	1509	0
564	20240404	114500	2266518	1509	1509	1509	1509	0
565	20240404	114400	2266518	1509	1509	1509	1509	0
566	20240404	114300	2266518	1509	1509	1509	1509	0
567	20240404	114200	2266518	1509	1509	1509	1509	0
568	20240404	114100	2266518	1509	1509	1509	1509	0
569	20240404	114000	2266518	1509	1509	1509	1509	0
570	20240404	113900	2266518	1509	1509	1509	1509	0
571	20240404	113800	2266518	1509	1509	1509	1509	0
572	20240404	113700	2266518	1509	1509	1509	1509	0
573	20240404	113600	2266518	1509	1509	1509	1509	0
574	20240404	113500	2266518	1509	1509	1509	1509	0
575	20240404	113400	2266518	1509	1509	1509	1509	0
576	20240404	113300	2266518	1509	1509	1509	1509	0
577	20240404	113200	2266518	1509	1509	1509	1509	0
578	20240404	113100	2266518	1509	1509	1509	1509	0
579	20240404	113000	2266518	1509	1509	1509	1509	0
580	20240404	112900	2266518	1509	1509	1509	1509	0
581	20240404	112800	2266518	1509	1509	1509	1509	0
582	20240404	112700	2266518	1509	1509	1509	1509	0
583	20240404	112600	2266518	1509	1509	1509	1509	0
584	20240404	112500	2266518	1509	1509	1509	1509	0
585	20240404	112400	2266518	1509	1509	1509	1509	0
586	20240404	112300	2266518	1509	1509	1509	1509	0
587	20240404	112200	2266518	1509	1509	1509	1509	0
588	20240404	112100	2266518	1509	1509	1509	1509	0
589	20240404	112000	2266518	1509	1509	1509	1509	0
590	20240404	111900	2266518	1509	1509	1509	1509	0
591	20240404	111800	2266518	1509	1509	1509	1509	0
592	20240404	111700	2266518	1509	1509	1509	1509	0
593	20240404	111600	2266518	1509	1509	1509	1509	0
594	20240404	111500	2266518	1509	1509	1509	1509	0
595	20240404	111400	2266518	1509	1509	1509	1509	0
596	20240404	111300	2266518	1509	1509	1509	1509	0
597	20240404	111200	2266518	1509	1509	1509	1509	0
598	20240404	111100	2266518	1509	1509	1509	1509	0
599	20240404	111000	2266518	1509	1509	1509	1509	0
600	20240404	110900	2266518	1509	1509	1509	1509	0
601	20240404	110800	2266518	1509	1509	1509	1509	0
602	20240404	110700	2266518	1509	1509	1509	1509	0
603	20240404	110600	2266518	1509	1509	1509	1509	0
604	20240404	110500	2266518	1509	1509	1509	1509	0
605	20240404	110400	2266518	1509	1509	1509	1509	0
606	20240404	110300	2266518	1509	1509	1509	1509	0
607	20240404	110200	2266518	1509	1509	1509	1509	0
608	20240404	110100	2266518	1509	1509	1509	1509	0
609	20240404	110000	2266518	1509	1509	1509	1509	0
610	20240404	105900	2266518	1509	1509	1509	1509	0
611	20240404	105800	2266518	1509	1509	1509	1509	0
612	20240404	105700	2266518	1509	1509	1509	1509	0
613	20240404	105600	2266518	1509	1509	1509	1509	0
614	20240404	105500	2266518	1509	1509	1509	1509	0
615	20240404	105400	2266518	1509	1509	1509	1509	0
616	20240404	105300	2266518	1509	1509	1509	1509	0
617	20240404	105200	2266518	1509	1509	1509	1509	0
618	20240404	105100	2266518	1509	1509	1509	1509	0
619	20240404	105000	2266518	1509	1509	1509	1509	0
620	20240404	104900	2266518	1509	1509	1509	1509	0
621	20240404	104800	2266518	1509	1509	1509	1509	0
622	20240404	104700	2266518	1509	1509	1509	1509	0
623	20240404	104600	2266518	1509	1509	1509	1509	0
624	20240404	104500	2266518	1509	1509	1509	1509	0
625	20240404	104400	2266518	1509	1509	1509	1509	0
626	20240404	104300	2266518	1509	1509	1509	1509	0
627	20240404	104200	2266518	1509	1509	1509	1509	0
628	20240404	104100	2266518	1509	1509	1509	1509	0
629	20240404	104000	2266518	1509	1509	1509	1509	0
630	20240404	103900	2266518	1509	1509	1509	1509	0
631	20240404	103800	2266518	1509	1509	1509	1509	0
632	20240404	103700	2266518	1509	1509	1509	1509	0
633	20240404	103600	2266518	1509	1509	1509	1509	0
634	20240404	103500	2266518	1509	1509	1509	1509	0
635	20240404	103400	2266518	1509	1509	1509	1509	0
636	20240404	103300	2266518	1509	1509	1509	1509	0
637	20240404	103200	2266518	1509	1509	1509	1509	0
638	20240404	103100	2266518	1509	1509	1509	1509	0
639	20240404	103000	2266518	1509	1509	1509	1509	0
640	20240404	102900	2266518	1509	1509	1509	1509	0
641	20240404	102800	2266518	1509	1509	1509	1509	0
642	20240404	102700	2266518	1509	1509	1509	1509	0
643	20240404	102600	2266518	1509	1509	1509	1509	0
644	20240404	102500	2266518	1509	1509	1509	1509	0
645	20240404	102400	2266518	1509	1509	1509	1509	0
646	20240404	102300	2266518	1509	1509	1509	1509	0
647	20240404	102200	2266518	1509	1509	1509	1509	0
648	20240404	102100	2266518	1509	1509	1509	1509	0
649	20240404	102000	2266518	1509	1509	1509	1509	0
650	20240404	101900	2266518	1509	1509	1509	1509	0
651	20240404	101800	2266518	1509	1509	1509	1509	0
652	20240404	101700	2266518	1509	1509	1509	1509	0
653	20240404	101600	2266518	1509	1509	1509	1509	0
654	20240404	101500	2266518	1509	1509	1509	1509	0
655	20240404	101400	2266518	1509	1509	1509	1509	0
656	20240404	101300	2266518	1509	1509	1509	1509	0
657	20240404	101200	2266518	1509	1509	1509	1509	0
658	20240404	101100	2266518	1509	1509	1509	1509	0
659	20240404	101000	2266518	1509	1509	1509	1509	0
660	20240404	100900	2266518	1509	1509	1509	1509	0
661	20240404	100800	2266518	1509	1509	1509	1509	0
662	20240404	100700	2266518	1509	1509	1509	1509	0
663	20240404	100600	2266518	1509	1509	1509	1509	0
664	20240404	100500	2266518	1509	1509	1509	1509	0
665	20240404	100400	2266518	1509	1509	1509	1509	0
666	20240404	100300	2266518	1509	1509	1509	1509	0
667	20240404	100200	2266518	1509	1509	1509	1509	0
668	20240404	100100	2266518	1509	1509	1509	1509	0
669	20240404	100000	2266518	1509	1509	1509	1509	0
670	20240404	095900	2266518	1509	1509	1509	1509	0
671	20240404	095800	2266518	1509	1509	1509	1509	0
672	20240404	095700	2266518	1509	1509	1509	1509	0
673	20240404	095600	2266518	1509	1509	1509	1509	91
674	20240404	095500	2129199	1509	1509	1509	1509	0
675	20240404	095400	2129199	1509	1509	1509	1509	0
676	20240404	095300	2129199	1509	1509	1509	1509	0
677	20240404	095200	2129199	1509	1509	1509	1509	0
678	20240404	095100	2129199	1509	1509	1509	1509	0
679	20240404	095000	2129199	1509	1509	1509	1509	0
680	20240404	094900	2129199	1509	1509	1509	1509	0
681	20240404	094800	2129199	1509	1509	1509	1509	0
682	20240404	094700	2129199	1509	1509	1509	1509	0
683	20240404	094600	2129199	1509	1509	1509	1509	0
684	20240404	094500	2129199	1509	1509	1509	1509	0
685	20240404	094400	2129199	1509	1509	1509	1509	0
686	20240404	094300	2129199	1509	1509	1509	1509	0
687	20240404	094200	2129199	1509	1509	1509	1509	0
688	20240404	094100	2129199	1509	1509	1509	1509	0
689	20240404	094000	2129199	1509	1509	1509	1509	0
690	20240404	093900	2129199	1509	1509	1509	1509	0
691	20240404	093800	2129199	1509	1509	1509	1509	0
692	20240404	093700	2129199	1509	1509	1509	1509	0
693	20240404	093600	2129199	1509	1509	1509	1509	0
694	20240404	093500	2129199	1509	1509	1509	1509	0
695	20240404	093400	2129199	1509	1509	1509	1509	0
696	20240404	093300	2129199	1509	1509	1509	1509	0
697	20240404	093200	2129199	1509	1509	1509	1509	0
698	20240404	093100	2129199	1509	1509	1509	1509	0
699	20240404	093000	2129199	1509	1509	1509	1509	0
700	20240404	092900	2129199	1509	1509	1509	1509	0
701	20240404	092800	2129199	1509	1509	1509	1509	0
702	20240404	092700	2129199	1509	1509	1509	1509	0
703	20240404	092600	2129199	1509	1509	1509	1509	0
704	20240404	092500	2129199	1509	1509	1509	1509	3
705	20240404	092400	2124672	1509	1509	1509	1509	0
706	20240404	092300	2124672	1509	1509	1509	1509	0
707	20240404	092200	2124672	1509	1509	1509	1509	51
708	20240404	092100	2047713	1509	1509	1509	1509	0
709	20240404	092000	2047713	1509	1509	1509	1509	131
710	20240404	091900	1850034	1509	1509	1509	1509	0
711	20240404	091800	1850034	1509	1509	1509	1509	10
712	20240404	091700	1834944	1509	1509	1509	1509	0
713	20240404	091600	1834944	1509	1509	1509	1509	0
714	20240404	091500	1834944	1509	1509	1509	1509	1000
715	20240404	091400	325944	1509	1509	1509	1509	100
716	20240404	091300	175044	1509	1509	1509	1509	0
717	20240404	091200	175044	1509	1509	1509	1509	0
718	20240404	091100	175044	1509	1509	1509	1509	47
719	20240404	091000	104121	1509	1509	1509	1509	0
720	20240404	090900	104121	1509	1509	1509	1509	11
721	20240404	090800	87522	1509	1509	1509	1509	56
722	20240404	090700	3018	1509	1509	1509	1509	0
723	20240404	090600	3018	1509	1509	1509	1509	2
724	20240404	090500	0	1775	1775	1775	1775	0
725	20240404	090400	0	1775	1775	1775	1775	0
726	20240404	090300	0	1775	1775	1775	1775	0
727	20240404	090200	0	1775	1775	1775	1775	0
728	20240404	090100	0	1775	1775	1775	1775	0
729	20240404	090000	0	1775	1775	1775	1775	0