KissMeData/202960/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201400	2593027	1650	1650	1650	1650	1
3	20240409	201300	2593027	1650	1650	1650	1650	0
4	20240409	201200	2593027	1650	1650	1650	1650	0
5	20240409	201100	2593027	1650	1650	1650	1650	0
6	20240409	201000	2593027	1650	1650	1650	1650	0
7	20240409	200900	2593027	1650	1650	1650	1650	0
8	20240409	200800	2593027	1650	1650	1650	1650	0
9	20240409	200700	2593027	1650	1650	1650	1650	0
10	20240409	200600	2593027	1650	1650	1650	1650	0
11	20240409	200500	2593027	1650	1650	1650	1650	0
12	20240409	200400	2593027	1650	1650	1650	1650	0
13	20240409	200300	2593027	1650	1650	1650	1650	0
14	20240409	200200	2593027	1650	1650	1650	1650	0
15	20240409	200100	2593027	1650	1650	1650	1650	0
16	20240409	200000	2593027	1650	1650	1650	1650	0
17	20240409	195900	2593027	1650	1650	1650	1650	0
18	20240409	195800	2593027	1650	1650	1650	1650	0
19	20240409	195700	2593027	1650	1650	1650	1650	0
20	20240409	195600	2593027	1650	1650	1650	1650	0
21	20240409	195500	2593027	1650	1650	1650	1650	0
22	20240409	195400	2593027	1650	1650	1650	1650	0
23	20240409	195300	2593027	1650	1650	1650	1650	0
24	20240409	195200	2593027	1650	1650	1650	1650	0
25	20240409	195100	2593027	1650	1650	1650	1650	0
26	20240409	195000	2593027	1650	1650	1650	1650	0
27	20240409	194900	2593027	1650	1650	1650	1650	0
28	20240409	194800	2593027	1650	1650	1650	1650	0
29	20240409	194700	2593027	1650	1650	1650	1650	0
30	20240409	194600	2593027	1650	1650	1650	1650	0
31	20240409	194500	2593027	1650	1650	1650	1650	0
32	20240409	194400	2593027	1650	1650	1650	1650	1
33	20240409	194300	2593027	1650	1650	1650	1650	0
34	20240409	194200	2593027	1650	1650	1650	1650	0
35	20240409	194100	2593027	1650	1650	1650	1650	0
36	20240409	194000	2593027	1650	1650	1650	1650	0
37	20240409	193900	2593027	1650	1650	1650	1650	0
38	20240409	193800	2593027	1650	1650	1650	1650	0
39	20240409	193700	2593027	1650	1650	1650	1650	0
40	20240409	193600	2593027	1650	1650	1650	1650	0
41	20240409	193500	2593027	1650	1650	1650	1650	0
42	20240409	193400	2593027	1650	1650	1650	1650	0
43	20240409	193300	2593027	1650	1650	1650	1650	0
44	20240409	193200	2593027	1650	1650	1650	1650	0
45	20240409	193100	2593027	1650	1650	1650	1650	0
46	20240409	193000	2593027	1650	1650	1650	1650	0
47	20240409	192900	2593027	1650	1650	1650	1650	0
48	20240409	192800	2593027	1650	1650	1650	1650	0
49	20240409	192700	2593027	1650	1650	1650	1650	0
50	20240409	192600	2593027	1650	1650	1650	1650	0
51	20240409	192500	2593027	1650	1650	1650	1650	0
52	20240409	192400	2593027	1650	1650	1650	1650	0
53	20240409	192300	2593027	1650	1650	1650	1650	0
54	20240409	192200	2593027	1650	1650	1650	1650	0
55	20240409	192100	2593027	1650	1650	1650	1650	0
56	20240409	192000	2593027	1650	1650	1650	1650	0
57	20240409	191900	2593027	1650	1650	1650	1650	0
58	20240409	191800	2593027	1650	1650	1650	1650	0
59	20240409	191700	2593027	1650	1650	1650	1650	0
60	20240409	191600	2593027	1650	1650	1650	1650	0
61	20240409	191500	2593027	1650	1650	1650	1650	0
62	20240409	191400	2593027	1650	1650	1650	1650	1
63	20240409	191300	2593027	1650	1650	1650	1650	0
64	20240409	191200	2593027	1650	1650	1650	1650	0
65	20240409	191100	2593027	1650	1650	1650	1650	0
66	20240409	191000	2593027	1650	1650	1650	1650	0
67	20240409	190900	2593027	1650	1650	1650	1650	0
68	20240409	190800	2593027	1650	1650	1650	1650	0
69	20240409	190700	2593027	1650	1650	1650	1650	0
70	20240409	190600	2593027	1650	1650	1650	1650	0
71	20240409	190500	2593027	1650	1650	1650	1650	0
72	20240409	190400	2593027	1650	1650	1650	1650	0
73	20240409	190300	2593027	1650	1650	1650	1650	0
74	20240409	190200	2593027	1650	1650	1650	1650	0
75	20240409	190100	2593027	1650	1650	1650	1650	0
76	20240409	190000	2593027	1650	1650	1650	1650	0
77	20240409	185900	2593027	1650	1650	1650	1650	0
78	20240409	185800	2593027	1650	1650	1650	1650	0
79	20240409	185700	2593027	1650	1650	1650	1650	0
80	20240409	185600	2593027	1650	1650	1650	1650	0
81	20240409	185500	2593027	1650	1650	1650	1650	0
82	20240409	185400	2593027	1650	1650	1650	1650	0
83	20240409	185300	2593027	1650	1650	1650	1650	0
84	20240409	185200	2593027	1650	1650	1650	1650	0
85	20240409	185100	2593027	1650	1650	1650	1650	0
86	20240409	185000	2593027	1650	1650	1650	1650	0
87	20240409	184900	2593027	1650	1650	1650	1650	0
88	20240409	184800	2593027	1650	1650	1650	1650	0
89	20240409	184700	2593027	1650	1650	1650	1650	0
90	20240409	184600	2593027	1650	1650	1650	1650	0
91	20240409	184500	2593027	1650	1650	1650	1650	0
92	20240409	184400	2593027	1650	1650	1650	1650	1
93	20240409	184300	2593027	1650	1650	1650	1650	0
94	20240409	184200	2593027	1650	1650	1650	1650	0
95	20240409	184100	2593027	1650	1650	1650	1650	0
96	20240409	184000	2593027	1650	1650	1650	1650	0
97	20240409	183900	2593027	1650	1650	1650	1650	0
98	20240409	183800	2593027	1650	1650	1650	1650	0
99	20240409	183700	2593027	1650	1650	1650	1650	0
100	20240409	183600	2593027	1650	1650	1650	1650	0
101	20240409	183500	2593027	1650	1650	1650	1650	0
102	20240409	183400	2593027	1650	1650	1650	1650	0
103	20240409	183300	2593027	1650	1650	1650	1650	0
104	20240409	183200	2593027	1650	1650	1650	1650	0
105	20240409	183100	2593027	1650	1650	1650	1650	0
106	20240409	183000	2593027	1650	1650	1650	1650	0
107	20240409	182900	2593027	1650	1650	1650	1650	0
108	20240409	182800	2593027	1650	1650	1650	1650	0
109	20240409	182700	2593027	1650	1650	1650	1650	0
110	20240409	182600	2593027	1650	1650	1650	1650	0
111	20240409	182500	2593027	1650	1650	1650	1650	0
112	20240409	182400	2593027	1650	1650	1650	1650	0
113	20240409	182300	2593027	1650	1650	1650	1650	0
114	20240409	182200	2593027	1650	1650	1650	1650	0
115	20240409	182100	2593027	1650	1650	1650	1650	0
116	20240409	182000	2593027	1650	1650	1650	1650	0
117	20240409	181900	2593027	1650	1650	1650	1650	0
118	20240409	181800	2593027	1650	1650	1650	1650	0
119	20240409	181700	2593027	1650	1650	1650	1650	0
120	20240409	181600	2593027	1650	1650	1650	1650	0
121	20240409	181500	2593027	1650	1650	1650	1650	0
122	20240409	181400	2593027	1650	1650	1650	1650	1
123	20240409	181300	2593027	1650	1650	1650	1650	0
124	20240409	181200	2593027	1650	1650	1650	1650	0
125	20240409	181100	2593027	1650	1650	1650	1650	0
126	20240409	181000	2593027	1650	1650	1650	1650	0
127	20240409	180900	2593027	1650	1650	1650	1650	0
128	20240409	180800	2593027	1650	1650	1650	1650	0
129	20240409	180700	2593027	1650	1650	1650	1650	0
130	20240409	180600	2593027	1650	1650	1650	1650	0
131	20240409	180500	2593027	1650	1650	1650	1650	0
132	20240409	180400	2593027	1650	1650	1650	1650	0
133	20240409	180300	2593027	1650	1650	1650	1650	0
134	20240409	180200	2593027	1650	1650	1650	1650	0
135	20240409	180100	2593027	1650	1650	1650	1650	0
136	20240409	180000	2593027	1650	1650	1650	1650	0
137	20240409	175900	2593027	1650	1650	1650	1650	0
138	20240409	175800	2593027	1650	1650	1650	1650	0
139	20240409	175700	2593027	1650	1650	1650	1650	0
140	20240409	175600	2593027	1650	1650	1650	1650	0
141	20240409	175500	2593027	1650	1650	1650	1650	0
142	20240409	175400	2593027	1650	1650	1650	1650	0
143	20240409	175300	2593027	1650	1650	1650	1650	0
144	20240409	175200	2593027	1650	1650	1650	1650	0
145	20240409	175100	2593027	1650	1650	1650	1650	0
146	20240409	175000	2593027	1650	1650	1650	1650	0
147	20240409	174900	2593027	1650	1650	1650	1650	0
148	20240409	174800	2593027	1650	1650	1650	1650	0
149	20240409	174700	2593027	1650	1650	1650	1650	0
150	20240409	174600	2593027	1650	1650	1650	1650	0
151	20240409	174500	2593027	1650	1650	1650	1650	0
152	20240409	174400	2593027	1650	1650	1650	1650	1
153	20240409	174300	2593027	1650	1650	1650	1650	0
154	20240409	174200	2593027	1650	1650	1650	1650	0
155	20240409	174100	2593027	1650	1650	1650	1650	0
156	20240409	174000	2593027	1650	1650	1650	1650	0
157	20240409	173900	2593027	1650	1650	1650	1650	0
158	20240409	173800	2593027	1650	1650	1650	1650	0
159	20240409	173700	2593027	1650	1650	1650	1650	0
160	20240409	173600	2593027	1650	1650	1650	1650	0
161	20240409	173500	2593027	1650	1650	1650	1650	0
162	20240409	173400	2593027	1650	1650	1650	1650	0
163	20240409	173300	2593027	1650	1650	1650	1650	0
164	20240409	173200	2593027	1650	1650	1650	1650	0
165	20240409	173100	2593027	1650	1650	1650	1650	0
166	20240409	173000	2593027	1650	1650	1650	1650	0
167	20240409	172900	2593027	1650	1650	1650	1650	0
168	20240409	172800	2593027	1650	1650	1650	1650	0
169	20240409	172700	2593027	1650	1650	1650	1650	0
170	20240409	172600	2593027	1650	1650	1650	1650	0
171	20240409	172500	2593027	1650	1650	1650	1650	0
172	20240409	172400	2593027	1650	1650	1650	1650	0
173	20240409	172300	2593027	1650	1650	1650	1650	0
174	20240409	172200	2593027	1650	1650	1650	1650	0
175	20240409	172100	2593027	1650	1650	1650	1650	0
176	20240409	172000	2593027	1650	1650	1650	1650	0
177	20240409	171900	2593027	1650	1650	1650	1650	0
178	20240409	171800	2593027	1650	1650	1650	1650	0
179	20240409	171700	2593027	1650	1650	1650	1650	0
180	20240409	171600	2593027	1650	1650	1650	1650	0
181	20240409	171500	2593027	1650	1650	1650	1650	0
182	20240409	171400	2593027	1650	1650	1650	1650	1
183	20240409	171300	2593027	1650	1650	1650	1650	0
184	20240409	171200	2593027	1650	1650	1650	1650	0
185	20240409	171100	2593027	1650	1650	1650	1650	0
186	20240409	171000	2593027	1650	1650	1650	1650	0
187	20240409	170900	2593027	1650	1650	1650	1650	0
188	20240409	170800	2593027	1650	1650	1650	1650	0
189	20240409	170700	2593027	1650	1650	1650	1650	0
190	20240409	170600	2593027	1650	1650	1650	1650	0
191	20240409	170500	2593027	1650	1650	1650	1650	0
192	20240409	170400	2593027	1650	1650	1650	1650	0
193	20240409	170300	2593027	1650	1650	1650	1650	0
194	20240409	170200	2593027	1650	1650	1650	1650	0
195	20240409	170100	2593027	1650	1650	1650	1650	0
196	20240409	170000	2593027	1650	1650	1650	1650	0
197	20240409	165900	2593027	1650	1650	1650	1650	0
198	20240409	165800	2593027	1650	1650	1650	1650	0
199	20240409	165700	2593027	1650	1650	1650	1650	0
200	20240409	165600	2593027	1650	1650	1650	1650	0
201	20240409	165500	2593027	1650	1650	1650	1650	0
202	20240409	165400	2593027	1650	1650	1650	1650	0
203	20240409	165300	2593027	1650	1650	1650	1650	0
204	20240409	165200	2593027	1650	1650	1650	1650	0
205	20240409	165100	2593027	1650	1650	1650	1650	0
206	20240409	165000	2593027	1650	1650	1650	1650	0
207	20240409	164900	2593027	1650	1650	1650	1650	0
208	20240409	164800	2593027	1650	1650	1650	1650	0
209	20240409	164700	2593027	1650	1650	1650	1650	0
210	20240409	164600	2593027	1650	1650	1650	1650	0
211	20240409	164500	2593027	1650	1650	1650	1650	0
212	20240409	164400	2593027	1650	1650	1650	1650	1
213	20240409	164300	2593027	1650	1650	1650	1650	0
214	20240409	164200	2593027	1650	1650	1650	1650	0
215	20240409	164100	2593027	1650	1650	1650	1650	0
216	20240409	164000	2593027	1650	1650	1650	1650	0
217	20240409	163900	2593027	1650	1650	1650	1650	0
218	20240409	163800	2593027	1650	1650	1650	1650	0
219	20240409	163700	2593027	1650	1650	1650	1650	0
220	20240409	163600	2593027	1650	1650	1650	1650	0
221	20240409	163500	2593027	1650	1650	1650	1650	0
222	20240409	163400	2593027	1650	1650	1650	1650	0
223	20240409	163300	2593027	1650	1650	1650	1650	0
224	20240409	163200	2593027	1650	1650	1650	1650	0
225	20240409	163100	2593027	1650	1650	1650	1650	0
226	20240409	163000	2593027	1650	1650	1650	1650	0
227	20240409	162900	2593027	1650	1650	1650	1650	0
228	20240409	162800	2593027	1650	1650	1650	1650	0
229	20240409	162700	2593027	1650	1650	1650	1650	0
230	20240409	162600	2593027	1650	1650	1650	1650	0
231	20240409	162500	2593027	1650	1650	1650	1650	0
232	20240409	162400	2593027	1650	1650	1650	1650	0
233	20240409	162300	2593027	1650	1650	1650	1650	0
234	20240409	162200	2593027	1650	1650	1650	1650	0
235	20240409	162100	2593027	1650	1650	1650	1650	0
236	20240409	162000	2593027	1650	1650	1650	1650	0
237	20240409	161900	2593027	1650	1650	1650	1650	0
238	20240409	161800	2593027	1650	1650	1650	1650	0
239	20240409	161700	2593027	1650	1650	1650	1650	0
240	20240409	161600	2593027	1650	1650	1650	1650	0
241	20240409	161500	2593027	1650	1650	1650	1650	0
242	20240409	161400	2593027	1650	1650	1650	1650	1
243	20240409	161300	2593027	1650	1650	1650	1650	0
244	20240409	161200	2593027	1650	1650	1650	1650	0
245	20240409	161100	2593027	1650	1650	1650	1650	0
246	20240409	161000	2593027	1650	1650	1650	1650	0
247	20240409	160900	2593027	1650	1650	1650	1650	0
248	20240409	160800	2593027	1650	1650	1650	1650	0
249	20240409	160700	2593027	1650	1650	1650	1650	0
250	20240409	160600	2593027	1650	1650	1650	1650	0
251	20240409	160500	2593027	1650	1650	1650	1650	0
252	20240409	160400	2593027	1650	1650	1650	1650	0
253	20240409	160300	2593027	1650	1650	1650	1650	0
254	20240409	160200	2593027	1650	1650	1650	1650	0
255	20240409	160100	2593027	1650	1650	1650	1650	0
256	20240409	160000	2593027	1650	1650	1650	1650	0
257	20240409	155900	2593027	1650	1650	1650	1650	0
258	20240409	155800	2593027	1650	1650	1650	1650	0
259	20240409	155700	2593027	1650	1650	1650	1650	0
260	20240409	155600	2593027	1650	1650	1650	1650	0
261	20240409	155500	2593027	1650	1650	1650	1650	0
262	20240409	155400	2593027	1650	1650	1650	1650	0
263	20240409	155300	2593027	1650	1650	1650	1650	0
264	20240409	155200	2593027	1650	1650	1650	1650	0
265	20240409	155100	2593027	1650	1650	1650	1650	0
266	20240409	155000	2593027	1650	1650	1650	1650	0
267	20240409	154900	2593027	1650	1650	1650	1650	0
268	20240409	154800	2593027	1650	1650	1650	1650	0
269	20240409	154700	2593027	1650	1650	1650	1650	0
270	20240409	154600	2593027	1650	1650	1650	1650	0
271	20240409	154500	2593027	1650	1650	1650	1650	0
272	20240409	154400	2593027	1650	1650	1650	1650	1
273	20240409	154300	2593027	1650	1650	1650	1650	0
274	20240409	154200	2593027	1650	1650	1650	1650	0
275	20240409	154100	2593027	1650	1650	1650	1650	0
276	20240409	154000	2593027	1650	1650	1650	1650	0
277	20240409	153900	2593027	1650	1650	1650	1650	0
278	20240409	153800	2593027	1650	1650	1650	1650	0
279	20240409	153700	2593027	1650	1650	1650	1650	0
280	20240409	153600	2593027	1650	1650	1650	1650	0
281	20240409	153500	2593027	1650	1650	1650	1650	0
282	20240409	153400	2593027	1650	1650	1650	1650	0
283	20240409	153300	2593027	1650	1650	1650	1650	0
284	20240409	153200	2593027	1650	1650	1650	1650	0
285	20240409	153100	2593027	1650	1650	1650	1650	0
286	20240409	153000	2593027	1650	1650	1650	1650	0
287	20240409	152900	2593027	1650	1650	1650	1650	0
288	20240409	152800	2593027	1650	1650	1650	1650	0
289	20240409	152700	2593027	1650	1650	1650	1650	0
290	20240409	152600	2593027	1650	1650	1650	1650	0
291	20240409	152500	2593027	1650	1650	1650	1650	0
292	20240409	152400	2593027	1650	1650	1650	1650	0
293	20240409	152300	2593027	1650	1650	1650	1650	0
294	20240409	152200	2593027	1650	1650	1650	1650	0
295	20240409	152100	2593027	1650	1650	1650	1650	0
296	20240409	152000	2593027	1650	1650	1650	1650	0
297	20240409	151900	2593027	1650	1650	1650	1650	0
298	20240409	151800	2593027	1650	1650	1650	1650	0
299	20240409	151700	2593027	1650	1650	1650	1650	0
300	20240409	151600	2593027	1650	1650	1650	1650	0
301	20240409	151500	2593027	1650	1650	1650	1650	0
302	20240409	151400	2593027	1650	1650	1650	1650	0
303	20240409	151300	2593027	1650	1650	1650	1650	0
304	20240409	151200	2593027	1650	1650	1650	1650	0
305	20240409	151100	2593027	1650	1650	1650	1650	0
306	20240409	151000	2593027	1650	1650	1650	1650	0
307	20240409	150900	2593027	1650	1650	1650	1650	0
308	20240409	150800	2593027	1650	1650	1650	1650	0
309	20240409	150700	2593027	1650	1650	1650	1650	1
310	20240409	150600	2591377	1600	1600	1600	1600	0
311	20240409	150500	2591377	1600	1600	1600	1600	0
312	20240409	150400	2591377	1600	1600	1600	1600	0
313	20240409	150300	2591377	1600	1600	1600	1600	0
314	20240409	150200	2591377	1600	1600	1600	1600	0
315	20240409	150100	2591377	1600	1600	1600	1600	0
316	20240409	150000	2591377	1600	1600	1600	1600	0
317	20240409	145900	2591377	1600	1600	1600	1600	0
318	20240409	145800	2591377	1600	1600	1600	1600	0
319	20240409	145700	2591377	1600	1600	1600	1600	0
320	20240409	145600	2591377	1600	1600	1600	1600	0
321	20240409	145500	2591377	1600	1600	1600	1600	0
322	20240409	145400	2591377	1600	1600	1600	1600	0
323	20240409	145300	2591377	1600	1600	1600	1600	0
324	20240409	145200	2591377	1600	1600	1600	1600	0
325	20240409	145100	2591377	1600	1600	1600	1600	0
326	20240409	145000	2591377	1600	1600	1600	1600	0
327	20240409	144900	2591377	1600	1600	1600	1600	0
328	20240409	144800	2591377	1600	1600	1600	1600	0
329	20240409	144700	2591377	1600	1600	1600	1600	1013
330	20240409	144600	970577	1696	1696	1696	1696	0
331	20240409	144500	970577	1696	1696	1696	1696	0
332	20240409	144400	970577	1696	1696	1696	1696	0
333	20240409	144300	970577	1696	1696	1696	1696	0
334	20240409	144200	970577	1696	1696	1696	1696	0
335	20240409	144100	970577	1696	1696	1696	1696	0
336	20240409	144000	970577	1696	1696	1696	1696	0
337	20240409	143900	970577	1696	1696	1696	1696	0
338	20240409	143800	970577	1696	1696	1696	1696	0
339	20240409	143700	970577	1696	1696	1696	1696	0
340	20240409	143600	970577	1696	1696	1696	1696	0
341	20240409	143500	970577	1696	1696	1696	1696	0
342	20240409	143400	970577	1696	1696	1696	1696	0
343	20240409	143300	970577	1696	1696	1696	1696	0
344	20240409	143200	970577	1696	1696	1696	1696	0
345	20240409	143100	970577	1696	1696	1696	1696	0
346	20240409	143000	970577	1696	1696	1696	1696	0
347	20240409	142900	970577	1696	1696	1696	1696	0
348	20240409	142800	970577	1696	1696	1696	1696	0
349	20240409	142700	970577	1696	1696	1696	1696	0
350	20240409	142600	970577	1696	1696	1696	1696	1
351	20240409	142500	968881	1650	1650	1650	1650	0
352	20240409	142400	968881	1650	1650	1650	1650	0
353	20240409	142300	968881	1650	1650	1650	1650	0
354	20240409	142200	968881	1650	1650	1650	1650	0
355	20240409	142100	968881	1650	1650	1650	1650	0
356	20240409	142000	968881	1650	1650	1650	1650	0
357	20240409	141900	968881	1650	1650	1650	1650	0
358	20240409	141800	968881	1650	1650	1650	1650	0
359	20240409	141700	968881	1650	1650	1650	1650	0
360	20240409	141600	968881	1650	1650	1650	1650	0
361	20240409	141500	968881	1650	1650	1650	1650	0
362	20240409	141400	968881	1650	1650	1650	1650	0
363	20240409	141300	968881	1650	1650	1650	1650	0
364	20240409	141200	968881	1650	1650	1650	1650	0
365	20240409	141100	968881	1650	1650	1650	1650	0
366	20240409	141000	968881	1650	1650	1650	1650	0
367	20240409	140900	968881	1650	1650	1650	1650	0
368	20240409	140800	968881	1650	1650	1650	1650	0
369	20240409	140700	968881	1650	1650	1650	1650	50
370	20240409	140600	886381	1650	1650	1650	1650	0
371	20240409	140500	886381	1650	1650	1650	1650	0
372	20240409	140400	886381	1650	1650	1650	1650	0
373	20240409	140300	886381	1650	1650	1650	1650	0
374	20240409	140200	886381	1650	1650	1650	1650	0
375	20240409	140100	886381	1650	1650	1650	1650	0
376	20240409	140000	886381	1650	1650	1650	1650	0
377	20240409	135900	886381	1650	1650	1650	1650	0
378	20240409	135800	886381	1650	1650	1650	1650	0
379	20240409	135700	886381	1650	1650	1650	1650	0
380	20240409	135600	886381	1650	1650	1650	1650	0
381	20240409	135500	886381	1650	1650	1650	1650	0
382	20240409	135400	886381	1650	1650	1650	1650	0
383	20240409	135300	886381	1650	1650	1650	1650	0
384	20240409	135200	886381	1650	1650	1650	1650	0
385	20240409	135100	886381	1650	1650	1650	1650	0
386	20240409	135000	886381	1650	1650	1650	1650	0
387	20240409	134900	886381	1650	1696	1696	1650	151
388	20240409	134800	637185	1696	1696	1696	1696	0
389	20240409	134700	637185	1696	1696	1696	1696	0
390	20240409	134600	637185	1696	1696	1696	1696	0
391	20240409	134500	637185	1696	1696	1696	1696	0
392	20240409	134400	637185	1696	1696	1696	1696	0
393	20240409	134300	637185	1696	1696	1696	1696	0
394	20240409	134200	637185	1696	1696	1696	1696	0
395	20240409	134100	637185	1696	1696	1696	1696	0
396	20240409	134000	637185	1696	1696	1696	1696	0
397	20240409	133900	637185	1696	1696	1696	1696	0
398	20240409	133800	637185	1696	1696	1696	1696	0
399	20240409	133700	637185	1696	1696	1696	1696	0
400	20240409	133600	637185	1696	1696	1696	1696	0
401	20240409	133500	637185	1696	1696	1696	1696	0
402	20240409	133400	637185	1696	1696	1696	1696	0
403	20240409	133300	637185	1696	1696	1696	1696	0
404	20240409	133200	637185	1696	1696	1696	1696	0
405	20240409	133100	637185	1696	1696	1696	1696	0
406	20240409	133000	637185	1696	1696	1696	1696	0
407	20240409	132900	637185	1696	1696	1696	1696	0
408	20240409	132800	637185	1696	1696	1696	1696	0
409	20240409	132700	637185	1696	1696	1696	1696	0
410	20240409	132600	637185	1696	1696	1696	1696	0
411	20240409	132500	637185	1696	1696	1696	1696	0
412	20240409	132400	637185	1696	1696	1696	1696	0
413	20240409	132300	637185	1696	1696	1696	1696	0
414	20240409	132200	637185	1696	1696	1696	1696	0
415	20240409	132100	637185	1696	1696	1696	1696	0
416	20240409	132000	637185	1696	1696	1696	1696	0
417	20240409	131900	637185	1696	1696	1696	1696	0
418	20240409	131800	637185	1696	1696	1696	1696	0
419	20240409	131700	637185	1696	1696	1696	1696	2
420	20240409	131600	633793	1602	1602	1602	1602	0
421	20240409	131500	633793	1602	1602	1602	1602	0
422	20240409	131400	633793	1602	1602	1602	1602	0
423	20240409	131300	633793	1602	1602	1602	1602	0
424	20240409	131200	633793	1602	1602	1602	1602	0
425	20240409	131100	633793	1602	1602	1602	1602	0
426	20240409	131000	633793	1602	1602	1602	1602	0
427	20240409	130900	633793	1602	1602	1602	1602	0
428	20240409	130800	633793	1602	1602	1602	1602	0
429	20240409	130700	633793	1602	1602	1602	1602	0
430	20240409	130600	633793	1602	1602	1602	1602	295
431	20240409	130500	161203	1697	1697	1697	1697	0
432	20240409	130400	161203	1697	1697	1697	1697	0
433	20240409	130300	161203	1697	1697	1697	1697	0
434	20240409	130200	161203	1697	1697	1697	1697	0
435	20240409	130100	161203	1697	1697	1697	1697	0
436	20240409	130000	161203	1697	1697	1697	1697	0
437	20240409	125900	161203	1697	1697	1697	1697	0
438	20240409	125800	161203	1697	1697	1697	1697	3
439	20240409	125700	156112	1697	1697	1697	1697	0
440	20240409	125600	156112	1697	1697	1697	1697	0
441	20240409	125500	156112	1697	1697	1697	1697	0
442	20240409	125400	156112	1697	1697	1697	1697	0
443	20240409	125300	156112	1697	1697	1697	1697	0
444	20240409	125200	156112	1697	1697	1697	1697	0
445	20240409	125100	156112	1697	1697	1697	1697	0
446	20240409	125000	156112	1697	1697	1697	1697	0
447	20240409	124900	156112	1697	1697	1697	1697	0
448	20240409	124800	156112	1697	1697	1697	1697	0
449	20240409	124700	156112	1697	1697	1697	1697	0
450	20240409	124600	156112	1697	1697	1697	1697	0
451	20240409	124500	156112	1697	1697	1697	1697	0
452	20240409	124400	156112	1697	1697	1697	1697	0
453	20240409	124300	156112	1697	1697	1697	1697	0
454	20240409	124200	156112	1697	1697	1697	1697	0
455	20240409	124100	156112	1697	1697	1697	1697	0
456	20240409	124000	156112	1697	1697	1697	1697	0
457	20240409	123900	156112	1697	1697	1697	1697	0
458	20240409	123800	156112	1697	1697	1697	1697	8
459	20240409	123700	142536	1697	1697	1697	1697	0
460	20240409	123600	142536	1697	1697	1697	1697	0
461	20240409	123500	142536	1697	1697	1697	1697	0
462	20240409	123400	142536	1697	1697	1697	1697	0
463	20240409	123300	142536	1697	1697	1697	1697	0
464	20240409	123200	142536	1697	1697	1697	1697	0
465	20240409	123100	142536	1697	1697	1697	1697	0
466	20240409	123000	142536	1697	1697	1697	1697	0
467	20240409	122900	142536	1697	1697	1697	1697	0
468	20240409	122800	142536	1697	1697	1697	1697	0
469	20240409	122700	142536	1697	1697	1697	1697	0
470	20240409	122600	142536	1697	1697	1697	1697	0
471	20240409	122500	142536	1697	1697	1697	1697	0
472	20240409	122400	142536	1697	1697	1697	1697	0
473	20240409	122300	142536	1697	1697	1697	1697	0
474	20240409	122200	142536	1697	1697	1697	1697	0
475	20240409	122100	142536	1697	1697	1697	1697	0
476	20240409	122000	142536	1697	1697	1697	1697	0
477	20240409	121900	142536	1697	1697	1697	1697	0
478	20240409	121800	142536	1697	1697	1697	1697	0
479	20240409	121700	142536	1697	1697	1697	1697	0
480	20240409	121600	142536	1697	1697	1697	1697	0
481	20240409	121500	142536	1697	1697	1697	1697	0
482	20240409	121400	142536	1697	1697	1697	1697	0
483	20240409	121300	142536	1697	1697	1697	1697	2
484	20240409	121200	139142	1602	1602	1602	1602	0
485	20240409	121100	139142	1602	1602	1602	1602	0
486	20240409	121000	139142	1602	1602	1602	1602	0
487	20240409	120900	139142	1602	1602	1602	1602	0
488	20240409	120800	139142	1602	1602	1602	1602	0
489	20240409	120700	139142	1602	1602	1602	1602	0
490	20240409	120600	139142	1602	1602	1602	1602	0
491	20240409	120500	139142	1602	1602	1602	1602	0
492	20240409	120400	139142	1602	1602	1602	1602	0
493	20240409	120300	139142	1602	1602	1602	1602	0
494	20240409	120200	139142	1602	1602	1602	1602	0
495	20240409	120100	139142	1602	1602	1602	1602	0
496	20240409	120000	139142	1602	1602	1602	1602	0
497	20240409	115900	139142	1602	1602	1602	1602	0
498	20240409	115800	139142	1602	1602	1602	1602	0
499	20240409	115700	139142	1602	1602	1602	1602	0
500	20240409	115600	139142	1602	1602	1602	1602	0
501	20240409	115500	139142	1602	1602	1602	1602	0
502	20240409	115400	139142	1602	1602	1602	1602	0
503	20240409	115300	139142	1602	1602	1602	1602	0
504	20240409	115200	139142	1602	1602	1602	1602	0
505	20240409	115100	139142	1602	1602	1602	1602	0
506	20240409	115000	139142	1602	1602	1602	1602	0
507	20240409	114900	139142	1602	1602	1602	1602	0
508	20240409	114800	139142	1602	1602	1602	1602	0
509	20240409	114700	139142	1602	1602	1602	1602	0
510	20240409	114600	139142	1602	1602	1602	1602	0
511	20240409	114500	139142	1602	1602	1602	1602	0
512	20240409	114400	139142	1602	1602	1602	1602	0
513	20240409	114300	139142	1602	1602	1602	1602	0
514	20240409	114200	139142	1602	1602	1602	1602	0
515	20240409	114100	139142	1602	1602	1602	1602	0
516	20240409	114000	139142	1602	1602	1602	1602	0
517	20240409	113900	139142	1602	1602	1602	1602	0
518	20240409	113800	139142	1602	1602	1602	1602	0
519	20240409	113700	139142	1602	1602	1602	1602	0
520	20240409	113600	139142	1602	1602	1602	1602	0
521	20240409	113500	139142	1602	1602	1602	1602	0
522	20240409	113400	139142	1602	1602	1602	1602	0
523	20240409	113300	139142	1602	1602	1602	1602	0
524	20240409	113200	139142	1602	1602	1602	1602	0
525	20240409	113100	139142	1602	1602	1602	1602	0
526	20240409	113000	139142	1602	1602	1602	1602	0
527	20240409	112900	139142	1602	1602	1602	1602	0
528	20240409	112800	139142	1602	1602	1602	1602	0
529	20240409	112700	139142	1602	1602	1602	1602	0
530	20240409	112600	139142	1602	1602	1602	1602	0
531	20240409	112500	139142	1602	1602	1602	1602	0
532	20240409	112400	139142	1602	1602	1602	1602	0
533	20240409	112300	139142	1602	1602	1602	1602	0
534	20240409	112200	139142	1602	1602	1602	1602	0
535	20240409	112100	139142	1602	1602	1602	1602	0
536	20240409	112000	139142	1602	1602	1602	1602	2
537	20240409	111900	135938	1700	1700	1700	1700	0
538	20240409	111800	135938	1700	1700	1700	1700	0
539	20240409	111700	135938	1700	1700	1700	1700	0
540	20240409	111600	135938	1700	1700	1700	1700	0
541	20240409	111500	135938	1700	1700	1700	1700	0
542	20240409	111400	135938	1700	1700	1700	1700	0
543	20240409	111300	135938	1700	1700	1700	1700	0
544	20240409	111200	135938	1700	1700	1700	1700	0
545	20240409	111100	135938	1700	1700	1700	1700	0
546	20240409	111000	135938	1700	1700	1700	1700	0
547	20240409	110900	135938	1700	1700	1700	1700	0
548	20240409	110800	135938	1700	1700	1700	1700	0
549	20240409	110700	135938	1700	1700	1700	1700	0
550	20240409	110600	135938	1700	1700	1700	1700	0
551	20240409	110500	135938	1700	1700	1700	1700	0
552	20240409	110400	135938	1700	1700	1700	1700	0
553	20240409	110300	135938	1700	1700	1700	1700	0
554	20240409	110200	135938	1700	1700	1700	1700	0
555	20240409	110100	135938	1700	1700	1700	1700	0
556	20240409	110000	135938	1700	1700	1700	1700	0
557	20240409	105900	135938	1700	1700	1700	1700	0
558	20240409	105800	135938	1700	1700	1700	1700	0
559	20240409	105700	135938	1700	1700	1700	1700	0
560	20240409	105600	135938	1700	1700	1700	1700	0
561	20240409	105500	135938	1700	1700	1700	1700	0
562	20240409	105400	135938	1700	1700	1700	1700	0
563	20240409	105300	135938	1700	1700	1700	1700	0
564	20240409	105200	135938	1700	1700	1700	1700	0
565	20240409	105100	135938	1700	1700	1700	1700	0
566	20240409	105000	135938	1700	1700	1700	1700	0
567	20240409	104900	135938	1700	1700	1700	1700	0
568	20240409	104800	135938	1700	1700	1700	1700	0
569	20240409	104700	135938	1700	1700	1700	1700	5
570	20240409	104600	127438	1602	1602	1602	1602	0
571	20240409	104500	127438	1602	1602	1602	1602	0
572	20240409	104400	127438	1602	1602	1602	1602	0
573	20240409	104300	127438	1602	1602	1602	1602	0
574	20240409	104200	127438	1602	1602	1602	1602	0
575	20240409	104100	127438	1602	1602	1602	1602	0
576	20240409	104000	127438	1602	1602	1602	1602	0
577	20240409	103900	127438	1602	1602	1602	1602	0
578	20240409	103800	127438	1602	1602	1602	1602	0
579	20240409	103700	127438	1602	1603	1603	1602	18
580	20240409	103600	98592	1700	1700	1700	1700	0
581	20240409	103500	98592	1700	1700	1700	1700	0
582	20240409	103400	98592	1700	1700	1700	1700	0
583	20240409	103300	98592	1700	1700	1700	1700	0
584	20240409	103200	98592	1700	1700	1700	1700	0
585	20240409	103100	98592	1700	1700	1700	1700	0
586	20240409	103000	98592	1700	1700	1700	1700	0
587	20240409	102900	98592	1700	1700	1700	1700	0
588	20240409	102800	98592	1700	1700	1700	1700	0
589	20240409	102700	98592	1700	1700	1700	1700	0
590	20240409	102600	98592	1700	1700	1700	1700	0
591	20240409	102500	98592	1700	1700	1700	1700	0
592	20240409	102400	98592	1700	1700	1700	1700	0
593	20240409	102300	98592	1700	1700	1700	1700	0
594	20240409	102200	98592	1700	1700	1700	1700	1
595	20240409	102100	96892	1700	1700	1700	1700	0
596	20240409	102000	96892	1700	1700	1700	1700	0
597	20240409	101900	96892	1700	1700	1700	1700	0
598	20240409	101800	96892	1700	1700	1700	1700	0
599	20240409	101700	96892	1700	1700	1700	1700	16
600	20240409	101600	69692	1700	1700	1700	1700	0
601	20240409	101500	69692	1700	1700	1700	1700	0
602	20240409	101400	69692	1700	1700	1700	1700	18
603	20240409	101300	39092	1700	1700	1700	1700	0
604	20240409	101200	39092	1700	1700	1700	1700	0
605	20240409	101100	39092	1700	1700	1700	1700	0
606	20240409	101000	39092	1700	1700	1700	1700	0
607	20240409	100900	39092	1700	1700	1700	1700	0
608	20240409	100800	39092	1700	1700	1700	1700	0
609	20240409	100700	39092	1700	1700	1700	1700	5
610	20240409	100600	30592	1796	1796	1796	1796	0
611	20240409	100500	30592	1796	1796	1796	1796	0
612	20240409	100400	30592	1796	1796	1796	1796	0
613	20240409	100300	30592	1796	1796	1796	1796	0
614	20240409	100200	30592	1796	1796	1796	1796	0
615	20240409	100100	30592	1796	1796	1796	1796	0
616	20240409	100000	30592	1796	1796	1796	1796	0
617	20240409	095900	30592	1796	1796	1796	1796	0
618	20240409	095800	30592	1796	1796	1796	1796	0
619	20240409	095700	30592	1796	1796	1796	1796	0
620	20240409	095600	30592	1796	1796	1796	1796	0
621	20240409	095500	30592	1796	1796	1796	1796	0
622	20240409	095400	30592	1796	1796	1796	1796	0
623	20240409	095300	30592	1796	1796	1796	1796	0
624	20240409	095200	30592	1796	1796	1796	1796	0
625	20240409	095100	30592	1796	1796	1796	1796	0
626	20240409	095000	30592	1796	1796	1796	1796	0
627	20240409	094900	30592	1796	1796	1796	1796	0
628	20240409	094800	30592	1796	1796	1796	1796	0
629	20240409	094700	30592	1796	1796	1796	1796	0
630	20240409	094600	30592	1796	1796	1796	1796	0
631	20240409	094500	30592	1796	1796	1796	1796	0
632	20240409	094400	30592	1796	1796	1796	1796	0
633	20240409	094300	30592	1796	1796	1796	1796	0
634	20240409	094200	30592	1796	1796	1796	1796	0
635	20240409	094100	30592	1796	1796	1796	1796	0
636	20240409	094000	30592	1796	1796	1796	1796	0
637	20240409	093900	30592	1796	1796	1796	1796	0
638	20240409	093800	30592	1796	1796	1796	1796	0
639	20240409	093700	30592	1796	1796	1796	1796	0
640	20240409	093600	30592	1796	1796	1796	1796	0
641	20240409	093500	30592	1796	1796	1796	1796	0
642	20240409	093400	30592	1796	1796	1796	1796	0
643	20240409	093300	30592	1796	1796	1796	1796	0
644	20240409	093200	30592	1796	1796	1796	1796	0
645	20240409	093100	30592	1796	1796	1796	1796	0
646	20240409	093000	30592	1796	1796	1796	1796	0
647	20240409	092900	30592	1796	1796	1796	1796	0
648	20240409	092800	30592	1796	1796	1796	1796	0
649	20240409	092700	30592	1796	1796	1796	1796	0
650	20240409	092600	30592	1796	1796	1796	1796	0
651	20240409	092500	30592	1796	1796	1796	1796	0
652	20240409	092400	30592	1796	1796	1796	1796	0
653	20240409	092300	30592	1796	1796	1796	1796	0
654	20240409	092200	30592	1796	1796	1796	1796	0
655	20240409	092100	30592	1796	1796	1796	1796	0
656	20240409	092000	30592	1796	1796	1796	1796	0
657	20240409	091900	30592	1796	1796	1796	1796	0
658	20240409	091800	30592	1796	1796	1796	1796	0
659	20240409	091700	30592	1796	1796	1796	1796	0
660	20240409	091600	30592	1796	1796	1796	1796	0
661	20240409	091500	30592	1796	1796	1796	1796	0
662	20240409	091400	30592	1796	1796	1796	1796	0
663	20240409	091300	30592	1796	1796	1796	1796	0
664	20240409	091200	30592	1796	1796	1796	1796	0
665	20240409	091100	30592	1796	1796	1796	1796	0
666	20240409	091000	30592	1796	1796	1796	1796	2
667	20240409	090900	27000	1800	1800	1800	1800	0
668	20240409	090800	27000	1800	1800	1800	1800	0
669	20240409	090700	27000	1800	1800	1800	1800	0
670	20240409	090600	27000	1800	1800	1800	1800	0
671	20240409	090500	27000	1800	1800	1800	1800	0
672	20240409	090400	27000	1800	1800	1800	1800	0
673	20240409	090300	27000	1800	1800	1800	1800	0
674	20240409	090200	27000	1800	1800	1800	1800	0
675	20240409	090100	27000	1800	1800	1800	1800	0
676	20240409	090000	27000	1800	1800	1800	1800	15