KissMeData/208850/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	201700	2224255	5280	5280	5280	5280	2
3	20240411	201600	2224255	5280	5280	5280	5280	0
4	20240411	201500	2224255	5280	5280	5280	5280	0
5	20240411	201400	2224255	5280	5280	5280	5280	0
6	20240411	201300	2224255	5280	5280	5280	5280	0
7	20240411	201200	2224255	5280	5280	5280	5280	0
8	20240411	201100	2224255	5280	5280	5280	5280	0
9	20240411	201000	2224255	5280	5280	5280	5280	0
10	20240411	200900	2224255	5280	5280	5280	5280	0
11	20240411	200800	2224255	5280	5280	5280	5280	0
12	20240411	200700	2224255	5280	5280	5280	5280	0
13	20240411	200600	2224255	5280	5280	5280	5280	0
14	20240411	200500	2224255	5280	5280	5280	5280	0
15	20240411	200400	2224255	5280	5280	5280	5280	0
16	20240411	200300	2224255	5280	5280	5280	5280	0
17	20240411	200200	2224255	5280	5280	5280	5280	0
18	20240411	200100	2224255	5280	5280	5280	5280	0
19	20240411	200000	2224255	5280	5280	5280	5280	0
20	20240411	195900	2224255	5280	5280	5280	5280	0
21	20240411	195800	2224255	5280	5280	5280	5280	0
22	20240411	195700	2224255	5280	5280	5280	5280	0
23	20240411	195600	2224255	5280	5280	5280	5280	0
24	20240411	195500	2224255	5280	5280	5280	5280	0
25	20240411	195400	2224255	5280	5280	5280	5280	0
26	20240411	195300	2224255	5280	5280	5280	5280	0
27	20240411	195200	2224255	5280	5280	5280	5280	0
28	20240411	195100	2224255	5280	5280	5280	5280	0
29	20240411	195000	2224255	5280	5280	5280	5280	0
30	20240411	194900	2224255	5280	5280	5280	5280	0
31	20240411	194800	2224255	5280	5280	5280	5280	0
32	20240411	194700	2224255	5280	5280	5280	5280	2
33	20240411	194600	2224255	5280	5280	5280	5280	0
34	20240411	194500	2224255	5280	5280	5280	5280	0
35	20240411	194400	2224255	5280	5280	5280	5280	0
36	20240411	194300	2224255	5280	5280	5280	5280	0
37	20240411	194200	2224255	5280	5280	5280	5280	0
38	20240411	194100	2224255	5280	5280	5280	5280	0
39	20240411	194000	2224255	5280	5280	5280	5280	0
40	20240411	193900	2224255	5280	5280	5280	5280	0
41	20240411	193800	2224255	5280	5280	5280	5280	0
42	20240411	193700	2224255	5280	5280	5280	5280	0
43	20240411	193600	2224255	5280	5280	5280	5280	0
44	20240411	193500	2224255	5280	5280	5280	5280	0
45	20240411	193400	2224255	5280	5280	5280	5280	0
46	20240411	193300	2224255	5280	5280	5280	5280	0
47	20240411	193200	2224255	5280	5280	5280	5280	0
48	20240411	193100	2224255	5280	5280	5280	5280	0
49	20240411	193000	2224255	5280	5280	5280	5280	0
50	20240411	192900	2224255	5280	5280	5280	5280	0
51	20240411	192800	2224255	5280	5280	5280	5280	0
52	20240411	192700	2224255	5280	5280	5280	5280	0
53	20240411	192600	2224255	5280	5280	5280	5280	0
54	20240411	192500	2224255	5280	5280	5280	5280	0
55	20240411	192400	2224255	5280	5280	5280	5280	0
56	20240411	192300	2224255	5280	5280	5280	5280	0
57	20240411	192200	2224255	5280	5280	5280	5280	0
58	20240411	192100	2224255	5280	5280	5280	5280	0
59	20240411	192000	2224255	5280	5280	5280	5280	0
60	20240411	191900	2224255	5280	5280	5280	5280	0
61	20240411	191800	2224255	5280	5280	5280	5280	0
62	20240411	191700	2224255	5280	5280	5280	5280	2
63	20240411	191600	2224255	5280	5280	5280	5280	0
64	20240411	191500	2224255	5280	5280	5280	5280	0
65	20240411	191400	2224255	5280	5280	5280	5280	0
66	20240411	191300	2224255	5280	5280	5280	5280	0
67	20240411	191200	2224255	5280	5280	5280	5280	0
68	20240411	191100	2224255	5280	5280	5280	5280	0
69	20240411	191000	2224255	5280	5280	5280	5280	0
70	20240411	190900	2224255	5280	5280	5280	5280	0
71	20240411	190800	2224255	5280	5280	5280	5280	0
72	20240411	190700	2224255	5280	5280	5280	5280	0
73	20240411	190600	2224255	5280	5280	5280	5280	0
74	20240411	190500	2224255	5280	5280	5280	5280	0
75	20240411	190400	2224255	5280	5280	5280	5280	0
76	20240411	190300	2224255	5280	5280	5280	5280	0
77	20240411	190200	2224255	5280	5280	5280	5280	0
78	20240411	190100	2224255	5280	5280	5280	5280	0
79	20240411	190000	2224255	5280	5280	5280	5280	0
80	20240411	185900	2224255	5280	5280	5280	5280	0
81	20240411	185800	2224255	5280	5280	5280	5280	0
82	20240411	185700	2224255	5280	5280	5280	5280	0
83	20240411	185600	2224255	5280	5280	5280	5280	0
84	20240411	185500	2224255	5280	5280	5280	5280	0
85	20240411	185400	2224255	5280	5280	5280	5280	0
86	20240411	185300	2224255	5280	5280	5280	5280	0
87	20240411	185200	2224255	5280	5280	5280	5280	0
88	20240411	185100	2224255	5280	5280	5280	5280	0
89	20240411	185000	2224255	5280	5280	5280	5280	0
90	20240411	184900	2224255	5280	5280	5280	5280	0
91	20240411	184800	2224255	5280	5280	5280	5280	0
92	20240411	184700	2224255	5280	5280	5280	5280	2
93	20240411	184600	2224255	5280	5280	5280	5280	0
94	20240411	184500	2224255	5280	5280	5280	5280	0
95	20240411	184400	2224255	5280	5280	5280	5280	0
96	20240411	184300	2224255	5280	5280	5280	5280	0
97	20240411	184200	2224255	5280	5280	5280	5280	0
98	20240411	184100	2224255	5280	5280	5280	5280	0
99	20240411	184000	2224255	5280	5280	5280	5280	0
100	20240411	183900	2224255	5280	5280	5280	5280	0
101	20240411	183800	2224255	5280	5280	5280	5280	0
102	20240411	183700	2224255	5280	5280	5280	5280	0
103	20240411	183600	2224255	5280	5280	5280	5280	0
104	20240411	183500	2224255	5280	5280	5280	5280	0
105	20240411	183400	2224255	5280	5280	5280	5280	0
106	20240411	183300	2224255	5280	5280	5280	5280	0
107	20240411	183200	2224255	5280	5280	5280	5280	0
108	20240411	183100	2224255	5280	5280	5280	5280	0
109	20240411	183000	2224255	5280	5280	5280	5280	0
110	20240411	182900	2224255	5280	5280	5280	5280	0
111	20240411	182800	2224255	5280	5280	5280	5280	0
112	20240411	182700	2224255	5280	5280	5280	5280	0
113	20240411	182600	2224255	5280	5280	5280	5280	0
114	20240411	182500	2224255	5280	5280	5280	5280	0
115	20240411	182400	2224255	5280	5280	5280	5280	0
116	20240411	182300	2224255	5280	5280	5280	5280	0
117	20240411	182200	2224255	5280	5280	5280	5280	0
118	20240411	182100	2224255	5280	5280	5280	5280	0
119	20240411	182000	2224255	5280	5280	5280	5280	0
120	20240411	181900	2224255	5280	5280	5280	5280	0
121	20240411	181800	2224255	5280	5280	5280	5280	0
122	20240411	181700	2224255	5280	5280	5280	5280	2
123	20240411	181600	2224255	5280	5280	5280	5280	0
124	20240411	181500	2224255	5280	5280	5280	5280	0
125	20240411	181400	2224255	5280	5280	5280	5280	0
126	20240411	181300	2224255	5280	5280	5280	5280	0
127	20240411	181200	2224255	5280	5280	5280	5280	0
128	20240411	181100	2224255	5280	5280	5280	5280	0
129	20240411	181000	2224255	5280	5280	5280	5280	0
130	20240411	180900	2224255	5280	5280	5280	5280	0
131	20240411	180800	2224255	5280	5280	5280	5280	0
132	20240411	180700	2224255	5280	5280	5280	5280	0
133	20240411	180600	2224255	5280	5280	5280	5280	0
134	20240411	180500	2224255	5280	5280	5280	5280	0
135	20240411	180400	2224255	5280	5280	5280	5280	0
136	20240411	180300	2224255	5280	5280	5280	5280	0
137	20240411	180200	2224255	5280	5280	5280	5280	0
138	20240411	180100	2224255	5280	5280	5280	5280	0
139	20240411	180000	2224255	5280	5280	5280	5280	0
140	20240411	175900	2224255	5280	5280	5280	5280	0
141	20240411	175800	2224255	5280	5280	5280	5280	0
142	20240411	175700	2224255	5280	5280	5280	5280	0
143	20240411	175600	2224255	5280	5280	5280	5280	0
144	20240411	175500	2224255	5280	5280	5280	5280	0
145	20240411	175400	2224255	5280	5280	5280	5280	0
146	20240411	175300	2224255	5280	5280	5280	5280	0
147	20240411	175200	2224255	5280	5280	5280	5280	0
148	20240411	175100	2224255	5280	5280	5280	5280	0
149	20240411	175000	2224255	5280	5280	5280	5280	0
150	20240411	174900	2224255	5280	5280	5280	5280	0
151	20240411	174800	2224255	5280	5280	5280	5280	0
152	20240411	174700	2224255	5280	5280	5280	5280	2
153	20240411	174600	2224255	5280	5280	5280	5280	0
154	20240411	174500	2224255	5280	5280	5280	5280	0
155	20240411	174400	2224255	5280	5280	5280	5280	0
156	20240411	174300	2224255	5280	5280	5280	5280	0
157	20240411	174200	2224255	5280	5280	5280	5280	0
158	20240411	174100	2224255	5280	5280	5280	5280	0
159	20240411	174000	2224255	5280	5280	5280	5280	0
160	20240411	173900	2224255	5280	5280	5280	5280	0
161	20240411	173800	2224255	5280	5280	5280	5280	0
162	20240411	173700	2224255	5280	5280	5280	5280	0
163	20240411	173600	2224255	5280	5280	5280	5280	0
164	20240411	173500	2224255	5280	5280	5280	5280	0
165	20240411	173400	2224255	5280	5280	5280	5280	0
166	20240411	173300	2224255	5280	5280	5280	5280	0
167	20240411	173200	2224255	5280	5280	5280	5280	0
168	20240411	173100	2224255	5280	5280	5280	5280	0
169	20240411	173000	2224255	5280	5280	5280	5280	0
170	20240411	172900	2224255	5280	5280	5280	5280	0
171	20240411	172800	2224255	5280	5280	5280	5280	0
172	20240411	172700	2224255	5280	5280	5280	5280	0
173	20240411	172600	2224255	5280	5280	5280	5280	0
174	20240411	172500	2224255	5280	5280	5280	5280	0
175	20240411	172400	2224255	5280	5280	5280	5280	0
176	20240411	172300	2224255	5280	5280	5280	5280	0
177	20240411	172200	2224255	5280	5280	5280	5280	0
178	20240411	172100	2224255	5280	5280	5280	5280	0
179	20240411	172000	2224255	5280	5280	5280	5280	0
180	20240411	171900	2224255	5280	5280	5280	5280	0
181	20240411	171800	2224255	5280	5280	5280	5280	0
182	20240411	171700	2224255	5280	5280	5280	5280	2
183	20240411	171600	2224255	5280	5280	5280	5280	0
184	20240411	171500	2224255	5280	5280	5280	5280	0
185	20240411	171400	2224255	5280	5280	5280	5280	0
186	20240411	171300	2224255	5280	5280	5280	5280	0
187	20240411	171200	2224255	5280	5280	5280	5280	0
188	20240411	171100	2224255	5280	5280	5280	5280	0
189	20240411	171000	2224255	5280	5280	5280	5280	0
190	20240411	170900	2224255	5280	5280	5280	5280	0
191	20240411	170800	2224255	5280	5280	5280	5280	0
192	20240411	170700	2224255	5280	5280	5280	5280	0
193	20240411	170600	2224255	5280	5280	5280	5280	0
194	20240411	170500	2224255	5280	5280	5280	5280	0
195	20240411	170400	2224255	5280	5280	5280	5280	0
196	20240411	170300	2224255	5280	5280	5280	5280	0
197	20240411	170200	2224255	5280	5280	5280	5280	0
198	20240411	170100	2224255	5280	5280	5280	5280	0
199	20240411	170000	2224255	5280	5280	5280	5280	0
200	20240411	165900	2224255	5280	5280	5280	5280	0
201	20240411	165800	2224255	5280	5280	5280	5280	0
202	20240411	165700	2224255	5280	5280	5280	5280	0
203	20240411	165600	2224255	5280	5280	5280	5280	0
204	20240411	165500	2224255	5280	5280	5280	5280	0
205	20240411	165400	2224255	5280	5280	5280	5280	0
206	20240411	165300	2224255	5280	5280	5280	5280	0
207	20240411	165200	2224255	5280	5280	5280	5280	0
208	20240411	165100	2224255	5280	5280	5280	5280	0
209	20240411	165000	2224255	5280	5280	5280	5280	0
210	20240411	164900	2224255	5280	5280	5280	5280	0
211	20240411	164800	2224255	5280	5280	5280	5280	0
212	20240411	164700	2224255	5280	5280	5280	5280	2
213	20240411	164600	2224255	5280	5280	5280	5280	0
214	20240411	164500	2224255	5280	5280	5280	5280	0
215	20240411	164400	2224255	5280	5280	5280	5280	0
216	20240411	164300	2224255	5280	5280	5280	5280	0
217	20240411	164200	2224255	5280	5280	5280	5280	0
218	20240411	164100	2224255	5280	5280	5280	5280	0
219	20240411	164000	2224255	5280	5280	5280	5280	0
220	20240411	163900	2224255	5280	5280	5280	5280	0
221	20240411	163800	2224255	5280	5280	5280	5280	0
222	20240411	163700	2224255	5280	5280	5280	5280	0
223	20240411	163600	2224255	5280	5280	5280	5280	0
224	20240411	163500	2224255	5280	5280	5280	5280	0
225	20240411	163400	2224255	5280	5280	5280	5280	0
226	20240411	163300	2224255	5280	5280	5280	5280	0
227	20240411	163200	2224255	5280	5280	5280	5280	0
228	20240411	163100	2224255	5280	5280	5280	5280	0
229	20240411	163000	2224255	5280	5280	5280	5280	0
230	20240411	162900	2224255	5280	5280	5280	5280	0
231	20240411	162800	2224255	5280	5280	5280	5280	0
232	20240411	162700	2224255	5280	5280	5280	5280	0
233	20240411	162600	2224255	5280	5280	5280	5280	0
234	20240411	162500	2224255	5280	5280	5280	5280	0
235	20240411	162400	2224255	5280	5280	5280	5280	0
236	20240411	162300	2224255	5280	5280	5280	5280	0
237	20240411	162200	2224255	5280	5280	5280	5280	0
238	20240411	162100	2224255	5280	5280	5280	5280	0
239	20240411	162000	2224255	5280	5280	5280	5280	0
240	20240411	161900	2224255	5280	5280	5280	5280	0
241	20240411	161800	2224255	5280	5280	5280	5280	0
242	20240411	161700	2224255	5280	5280	5280	5280	2
243	20240411	161600	2224255	5280	5280	5280	5280	0
244	20240411	161500	2224255	5280	5280	5280	5280	0
245	20240411	161400	2224255	5280	5280	5280	5280	0
246	20240411	161300	2224255	5280	5280	5280	5280	0
247	20240411	161200	2224255	5280	5280	5280	5280	0
248	20240411	161100	2224255	5280	5280	5280	5280	0
249	20240411	161000	2224255	5280	5280	5280	5280	0
250	20240411	160900	2224255	5280	5280	5280	5280	0
251	20240411	160800	2224255	5280	5280	5280	5280	0
252	20240411	160700	2224255	5280	5280	5280	5280	0
253	20240411	160600	2224255	5280	5280	5280	5280	0
254	20240411	160500	2224255	5280	5280	5280	5280	0
255	20240411	160400	2224255	5280	5280	5280	5280	0
256	20240411	160300	2224255	5280	5280	5280	5280	0
257	20240411	160200	2224255	5280	5280	5280	5280	0
258	20240411	160100	2224255	5280	5280	5280	5280	0
259	20240411	160000	2224255	5280	5280	5280	5280	0
260	20240411	155900	2224255	5280	5280	5280	5280	0
261	20240411	155800	2224255	5280	5280	5280	5280	0
262	20240411	155700	2224255	5280	5280	5280	5280	0
263	20240411	155600	2224255	5280	5280	5280	5280	0
264	20240411	155500	2224255	5280	5280	5280	5280	0
265	20240411	155400	2224255	5280	5280	5280	5280	0
266	20240411	155300	2224255	5280	5280	5280	5280	0
267	20240411	155200	2224255	5280	5280	5280	5280	0
268	20240411	155100	2224255	5280	5280	5280	5280	0
269	20240411	155000	2224255	5280	5280	5280	5280	0
270	20240411	154900	2224255	5280	5280	5280	5280	0
271	20240411	154800	2224255	5280	5280	5280	5280	0
272	20240411	154700	2224255	5280	5280	5280	5280	2
273	20240411	154600	2224255	5280	5280	5280	5280	0
274	20240411	154500	2224255	5280	5280	5280	5280	0
275	20240411	154400	2224255	5280	5280	5280	5280	0
276	20240411	154300	2224255	5280	5280	5280	5280	0
277	20240411	154200	2224255	5280	5280	5280	5280	0
278	20240411	154100	2224255	5280	5280	5280	5280	0
279	20240411	154000	2224255	5280	5280	5280	5280	0
280	20240411	153900	2224255	5280	5280	5280	5280	0
281	20240411	153800	2224255	5280	5280	5280	5280	0
282	20240411	153700	2224255	5280	5280	5280	5280	0
283	20240411	153600	2224255	5280	5280	5280	5280	0
284	20240411	153500	2224255	5280	5280	5280	5280	0
285	20240411	153400	2224255	5280	5280	5280	5280	0
286	20240411	153300	2224255	5280	5280	5280	5280	0
287	20240411	153200	2224255	5280	5280	5280	5280	0
288	20240411	153100	2224255	5280	5280	5280	5280	0
289	20240411	153000	2224255	5280	5280	5280	5280	2
290	20240411	152900	2213695	4600	4600	4600	4600	0
291	20240411	152800	2213695	4600	4600	4600	4600	0
292	20240411	152700	2213695	4600	4600	4600	4600	0
293	20240411	152600	2213695	4600	4600	4600	4600	0
294	20240411	152500	2213695	4600	4600	4600	4600	0
295	20240411	152400	2213695	4600	4600	4600	4600	0
296	20240411	152300	2213695	4600	4600	4600	4600	0
297	20240411	152200	2213695	4600	4600	4600	4600	0
298	20240411	152100	2213695	4600	4600	4600	4600	0
299	20240411	152000	2213695	4600	4600	4600	4600	0
300	20240411	151900	2213695	4600	4600	4600	4600	0
301	20240411	151800	2213695	4600	4600	4600	4600	0
302	20240411	151700	2213695	4600	4600	4600	4600	0
303	20240411	151600	2213695	4600	4600	4600	4600	0
304	20240411	151500	2213695	4600	4600	4600	4600	0
305	20240411	151400	2213695	4600	4600	4600	4600	0
306	20240411	151300	2213695	4600	4600	4600	4600	0
307	20240411	151200	2213695	4600	4600	4600	4600	0
308	20240411	151100	2213695	4600	4600	4600	4600	0
309	20240411	151000	2213695	4600	4600	4600	4600	0
310	20240411	150900	2213695	4600	4600	4600	4600	0
311	20240411	150800	2213695	4600	4600	4600	4600	0
312	20240411	150700	2213695	4600	4600	4600	4600	0
313	20240411	150600	2213695	4600	4600	4600	4600	100
314	20240411	150500	1753695	5280	5280	5280	5280	0
315	20240411	150400	1753695	5280	5280	5280	5280	0
316	20240411	150300	1753695	5280	5280	5280	5280	0
317	20240411	150200	1753695	5280	5280	5280	5280	0
318	20240411	150100	1753695	5280	5280	5280	5280	0
319	20240411	150000	1753695	5280	5280	5280	5280	0
320	20240411	145900	1753695	5280	5280	5280	5280	0
321	20240411	145800	1753695	5280	5280	5280	5280	0
322	20240411	145700	1753695	5280	5280	5280	5280	0
323	20240411	145600	1753695	5280	5280	5280	5280	0
324	20240411	145500	1753695	5280	5280	5280	5280	0
325	20240411	145400	1753695	5280	5280	5280	5280	0
326	20240411	145300	1753695	5280	5280	5280	5280	0
327	20240411	145200	1753695	5280	5280	5280	5280	0
328	20240411	145100	1753695	5280	5280	5280	5280	0
329	20240411	145000	1753695	5280	5280	5280	5280	0
330	20240411	144900	1753695	5280	5280	5280	5280	0
331	20240411	144800	1753695	5280	5280	5280	5280	0
332	20240411	144700	1753695	5280	5280	5280	5280	0
333	20240411	144600	1753695	5280	5280	5280	5280	0
334	20240411	144500	1753695	5280	5280	5280	5280	0
335	20240411	144400	1753695	5280	5280	5280	5280	0
336	20240411	144300	1753695	5280	5280	5280	5280	0
337	20240411	144200	1753695	5280	5280	5280	5280	0
338	20240411	144100	1753695	5280	5280	5280	5280	0
339	20240411	144000	1753695	5280	5280	5280	5280	0
340	20240411	143900	1753695	5280	5280	5280	5280	0
341	20240411	143800	1753695	5280	5280	5280	5280	0
342	20240411	143700	1753695	5280	5280	5280	5280	0
343	20240411	143600	1753695	5280	5280	5280	5280	0
344	20240411	143500	1753695	5280	5280	5280	5280	0
345	20240411	143400	1753695	5280	5280	5280	5280	0
346	20240411	143300	1753695	5280	5280	5280	5280	0
347	20240411	143200	1753695	5280	5280	5280	5280	0
348	20240411	143100	1753695	5280	5280	5280	5280	0
349	20240411	143000	1753695	5280	5280	5280	5280	0
350	20240411	142900	1753695	5280	5280	5280	5280	0
351	20240411	142800	1753695	5280	5280	5280	5280	0
352	20240411	142700	1753695	5280	5280	5280	5280	0
353	20240411	142600	1753695	5280	5280	5280	5280	0
354	20240411	142500	1753695	5280	5280	5280	5280	0
355	20240411	142400	1753695	5280	5280	5280	5280	0
356	20240411	142300	1753695	5280	5280	5280	5280	0
357	20240411	142200	1753695	5280	5280	5280	5280	0
358	20240411	142100	1753695	5280	5280	5280	5280	0
359	20240411	142000	1753695	5280	5280	5280	5280	0
360	20240411	141900	1753695	5280	5280	5280	5280	0
361	20240411	141800	1753695	5280	5280	5280	5280	0
362	20240411	141700	1753695	5280	5280	5280	5280	0
363	20240411	141600	1753695	5280	5280	5280	5280	0
364	20240411	141500	1753695	5280	5280	5280	5280	0
365	20240411	141400	1753695	5280	5280	5280	5280	0
366	20240411	141300	1753695	5280	5280	5280	5280	0
367	20240411	141200	1753695	5280	5280	5280	5280	0
368	20240411	141100	1753695	5280	5280	5280	5280	0
369	20240411	141000	1753695	5280	5280	5280	5280	0
370	20240411	140900	1753695	5280	5280	5280	5280	0
371	20240411	140800	1753695	5280	5280	5280	5280	0
372	20240411	140700	1753695	5280	5280	5280	5280	0
373	20240411	140600	1753695	5280	5280	5280	5280	0
374	20240411	140500	1753695	5280	5280	5280	5280	0
375	20240411	140400	1753695	5280	5280	5280	5280	0
376	20240411	140300	1753695	5280	5280	5280	5280	0
377	20240411	140200	1753695	5280	5280	5280	5280	0
378	20240411	140100	1753695	5280	5280	5280	5280	0
379	20240411	140000	1753695	5280	5280	5280	5280	0
380	20240411	135900	1753695	5280	5280	5280	5280	0
381	20240411	135800	1753695	5280	5280	5280	5280	0
382	20240411	135700	1753695	5280	5280	5280	5280	0
383	20240411	135600	1753695	5280	5280	5280	5280	0
384	20240411	135500	1753695	5280	5280	5280	5280	0
385	20240411	135400	1753695	5280	5280	5280	5280	0
386	20240411	135300	1753695	5280	5280	5280	5280	0
387	20240411	135200	1753695	5280	5280	5280	5280	0
388	20240411	135100	1753695	5280	5280	5280	5280	0
389	20240411	135000	1753695	5280	5280	5280	5280	0
390	20240411	134900	1753695	5280	5280	5280	5280	0
391	20240411	134800	1753695	5280	5280	5280	5280	0
392	20240411	134700	1753695	5280	5280	5280	5280	0
393	20240411	134600	1753695	5280	5280	5280	5280	0
394	20240411	134500	1753695	5280	5280	5280	5280	0
395	20240411	134400	1753695	5280	5280	5280	5280	0
396	20240411	134300	1753695	5280	5280	5280	5280	0
397	20240411	134200	1753695	5280	5280	5280	5280	0
398	20240411	134100	1753695	5280	5280	5280	5280	0
399	20240411	134000	1753695	5280	5280	5280	5280	0
400	20240411	133900	1753695	5280	5280	5280	5280	0
401	20240411	133800	1753695	5280	5280	5280	5280	0
402	20240411	133700	1753695	5280	5280	5280	5280	0
403	20240411	133600	1753695	5280	5280	5280	5280	0
404	20240411	133500	1753695	5280	5280	5280	5280	0
405	20240411	133400	1753695	5280	5280	5280	5280	0
406	20240411	133300	1753695	5280	5280	5280	5280	0
407	20240411	133200	1753695	5280	5280	5280	5280	0
408	20240411	133100	1753695	5280	5280	5280	5280	0
409	20240411	133000	1753695	5280	5280	5280	5280	0
410	20240411	132900	1753695	5280	5280	5280	5280	0
411	20240411	132800	1753695	5280	5280	5280	5280	0
412	20240411	132700	1753695	5280	5280	5280	5280	0
413	20240411	132600	1753695	5280	5280	5280	5280	0
414	20240411	132500	1753695	5280	5280	5280	5280	0
415	20240411	132400	1753695	5280	5280	5280	5280	0
416	20240411	132300	1753695	5280	5280	5280	5280	0
417	20240411	132200	1753695	5280	5280	5280	5280	0
418	20240411	132100	1753695	5280	5280	5280	5280	0
419	20240411	132000	1753695	5280	5280	5280	5280	0
420	20240411	131900	1753695	5280	5280	5280	5280	0
421	20240411	131800	1753695	5280	5280	5280	5280	0
422	20240411	131700	1753695	5280	5280	5280	5280	0
423	20240411	131600	1753695	5280	5280	5280	5280	0
424	20240411	131500	1753695	5280	5280	5280	5280	0
425	20240411	131400	1753695	5280	5280	5280	5280	0
426	20240411	131300	1753695	5280	5280	5280	5280	0
427	20240411	131200	1753695	5280	5280	5280	5280	0
428	20240411	131100	1753695	5280	5280	5280	5280	0
429	20240411	131000	1753695	5280	5280	5280	5280	0
430	20240411	130900	1753695	5280	5280	5280	5280	0
431	20240411	130800	1753695	5280	5280	5280	5280	0
432	20240411	130700	1753695	5280	5280	5280	5280	0
433	20240411	130600	1753695	5280	5280	5280	5280	0
434	20240411	130500	1753695	5280	5280	5280	5280	0
435	20240411	130400	1753695	5280	5280	5280	5280	0
436	20240411	130300	1753695	5280	5280	5280	5280	0
437	20240411	130200	1753695	5280	5280	5280	5280	0
438	20240411	130100	1753695	5280	5280	5280	5280	0
439	20240411	130000	1753695	5280	5280	5280	5280	0
440	20240411	125900	1753695	5280	5280	5280	5280	0
441	20240411	125800	1753695	5280	5280	5280	5280	0
442	20240411	125700	1753695	5280	5280	5280	5280	0
443	20240411	125600	1753695	5280	5280	5280	5280	0
444	20240411	125500	1753695	5280	5280	5280	5280	0
445	20240411	125400	1753695	5280	5280	5280	5280	0
446	20240411	125300	1753695	5280	5280	5280	5280	0
447	20240411	125200	1753695	5280	5280	5280	5280	0
448	20240411	125100	1753695	5280	5280	5280	5280	0
449	20240411	125000	1753695	5280	5280	5280	5280	0
450	20240411	124900	1753695	5280	5280	5280	5280	0
451	20240411	124800	1753695	5280	5280	5280	5280	0
452	20240411	124700	1753695	5280	5280	5280	5280	0
453	20240411	124600	1753695	5280	5280	5280	5280	0
454	20240411	124500	1753695	5280	5280	5280	5280	0
455	20240411	124400	1753695	5280	5280	5280	5280	0
456	20240411	124300	1753695	5280	5280	5280	5280	0
457	20240411	124200	1753695	5280	5280	5280	5280	0
458	20240411	124100	1753695	5280	5280	5280	5280	0
459	20240411	124000	1753695	5280	5280	5280	5280	0
460	20240411	123900	1753695	5280	5280	5280	5280	0
461	20240411	123800	1753695	5280	5280	5280	5280	0
462	20240411	123700	1753695	5280	5280	5280	5280	0
463	20240411	123600	1753695	5280	5280	5280	5280	0
464	20240411	123500	1753695	5280	5280	5280	5280	0
465	20240411	123400	1753695	5280	5280	5280	5280	0
466	20240411	123300	1753695	5280	5280	5280	5280	0
467	20240411	123200	1753695	5280	5280	5280	5280	0
468	20240411	123100	1753695	5280	5280	5280	5280	0
469	20240411	123000	1753695	5280	5280	5280	5280	0
470	20240411	122900	1753695	5280	5280	5280	5280	0
471	20240411	122800	1753695	5280	5280	5280	5280	0
472	20240411	122700	1753695	5280	5280	5280	5280	0
473	20240411	122600	1753695	5280	5280	5280	5280	0
474	20240411	122500	1753695	5280	5280	5280	5280	0
475	20240411	122400	1753695	5280	5280	5280	5280	0
476	20240411	122300	1753695	5280	5280	5280	5280	0
477	20240411	122200	1753695	5280	5280	5280	5280	0
478	20240411	122100	1753695	5280	5280	5280	5280	0
479	20240411	122000	1753695	5280	5280	5280	5280	0
480	20240411	121900	1753695	5280	5280	5280	5280	0
481	20240411	121800	1753695	5280	5280	5280	5280	1
482	20240411	121700	1748415	4595	4595	4595	4595	0
483	20240411	121600	1748415	4595	4595	4595	4595	0
484	20240411	121500	1748415	4595	4595	4595	4595	0
485	20240411	121400	1748415	4595	4595	4595	4595	0
486	20240411	121300	1748415	4595	4595	4595	4595	0
487	20240411	121200	1748415	4595	4595	4595	4595	0
488	20240411	121100	1748415	4595	4595	4595	4595	0
489	20240411	121000	1748415	4595	4595	4595	4595	0
490	20240411	120900	1748415	4595	4595	4595	4595	0
491	20240411	120800	1748415	4595	4595	4595	4595	0
492	20240411	120700	1748415	4595	4595	4595	4595	0
493	20240411	120600	1748415	4595	4595	4595	4595	0
494	20240411	120500	1748415	4595	4595	4595	4595	0
495	20240411	120400	1748415	4595	4595	4595	4595	0
496	20240411	120300	1748415	4595	4595	4595	4595	0
497	20240411	120200	1748415	4595	4595	4595	4595	0
498	20240411	120100	1748415	4595	4595	4595	4595	0
499	20240411	120000	1748415	4595	4595	4595	4595	0
500	20240411	115900	1748415	4595	4595	4595	4595	0
501	20240411	115800	1748415	4595	4595	4595	4595	0
502	20240411	115700	1748415	4595	4595	4595	4595	0
503	20240411	115600	1748415	4595	4595	4595	4595	0
504	20240411	115500	1748415	4595	4595	4595	4595	0
505	20240411	115400	1748415	4595	4595	4595	4595	0
506	20240411	115300	1748415	4595	4605	4605	4595	178
507	20240411	115200	930080	5300	5300	5300	5300	0
508	20240411	115100	930080	5300	5300	5300	5300	0
509	20240411	115000	930080	5300	5300	5300	5300	0
510	20240411	114900	930080	5300	5300	5300	5300	0
511	20240411	114800	930080	5300	5300	5300	5300	0
512	20240411	114700	930080	5300	5300	5300	5300	0
513	20240411	114600	930080	5300	5300	5300	5300	0
514	20240411	114500	930080	5300	5300	5300	5300	0
515	20240411	114400	930080	5300	5300	5300	5300	0
516	20240411	114300	930080	5300	5300	5300	5300	0
517	20240411	114200	930080	5300	5300	5300	5300	0
518	20240411	114100	930080	5300	5300	5300	5300	0
519	20240411	114000	930080	5300	5300	5300	5300	0
520	20240411	113900	930080	5300	5300	5300	5300	0
521	20240411	113800	930080	5300	5300	5300	5300	0
522	20240411	113700	930080	5300	5300	5300	5300	0
523	20240411	113600	930080	5300	5300	5300	5300	0
524	20240411	113500	930080	5300	5300	5300	5300	0
525	20240411	113400	930080	5300	5300	5300	5300	0
526	20240411	113300	930080	5300	5300	5300	5300	0
527	20240411	113200	930080	5300	5300	5300	5300	0
528	20240411	113100	930080	5300	5300	5300	5300	0
529	20240411	113000	930080	5300	5300	5300	5300	0
530	20240411	112900	930080	5300	5300	5300	5300	0
531	20240411	112800	930080	5300	5300	5300	5300	0
532	20240411	112700	930080	5300	5300	5300	5300	0
533	20240411	112600	930080	5300	5300	5300	5300	0
534	20240411	112500	930080	5300	5300	5300	5300	0
535	20240411	112400	930080	5300	5300	5300	5300	0
536	20240411	112300	930080	5300	5300	5300	5300	0
537	20240411	112200	930080	5300	5300	5300	5300	0
538	20240411	112100	930080	5300	5300	5300	5300	0
539	20240411	112000	930080	5300	5300	5300	5300	0
540	20240411	111900	930080	5300	5300	5300	5300	0
541	20240411	111800	930080	5300	5300	5300	5300	0
542	20240411	111700	930080	5300	5300	5300	5300	0
543	20240411	111600	930080	5300	5300	5300	5300	0
544	20240411	111500	930080	5300	5300	5300	5300	0
545	20240411	111400	930080	5300	5300	5300	5300	0
546	20240411	111300	930080	5300	5300	5300	5300	0
547	20240411	111200	930080	5300	5300	5300	5300	0
548	20240411	111100	930080	5300	5300	5300	5300	0
549	20240411	111000	930080	5300	5300	5300	5300	0
550	20240411	110900	930080	5300	5300	5300	5300	0
551	20240411	110800	930080	5300	5300	5300	5300	0
552	20240411	110700	930080	5300	5300	5300	5300	0
553	20240411	110600	930080	5300	5300	5300	5300	0
554	20240411	110500	930080	5300	5300	5300	5300	0
555	20240411	110400	930080	5300	5300	5300	5300	0
556	20240411	110300	930080	5300	5300	5300	5300	0
557	20240411	110200	930080	5300	5300	5300	5300	0
558	20240411	110100	930080	5300	5300	5300	5300	0
559	20240411	110000	930080	5300	5300	5300	5300	0
560	20240411	105900	930080	5300	5300	5300	5300	0
561	20240411	105800	930080	5300	5300	5300	5300	1
562	20240411	105700	924780	4590	4590	4590	4590	0
563	20240411	105600	924780	4590	4590	4590	4590	0
564	20240411	105500	924780	4590	4590	4590	4590	0
565	20240411	105400	924780	4590	4590	4590	4590	0
566	20240411	105300	924780	4590	4590	4590	4590	0
567	20240411	105200	924780	4590	4590	4590	4590	0
568	20240411	105100	924780	4590	4590	4590	4590	0
569	20240411	105000	924780	4590	4590	4590	4590	0
570	20240411	104900	924780	4590	4590	4590	4590	0
571	20240411	104800	924780	4590	4590	4590	4590	0
572	20240411	104700	924780	4590	4590	4590	4590	0
573	20240411	104600	924780	4590	4590	4590	4590	0
574	20240411	104500	924780	4590	4590	4590	4590	0
575	20240411	104400	924780	4590	4590	4590	4590	0
576	20240411	104300	924780	4590	4590	4590	4590	0
577	20240411	104200	924780	4590	4600	4600	4590	200
578	20240411	104100	5380	5380	5380	5380	5380	0
579	20240411	104000	5380	5380	5380	5380	5380	0
580	20240411	103900	5380	5380	5380	5380	5380	0
581	20240411	103800	5380	5380	5380	5380	5380	0
582	20240411	103700	5380	5380	5380	5380	5380	0
583	20240411	103600	5380	5380	5380	5380	5380	0
584	20240411	103500	5380	5380	5380	5380	5380	0
585	20240411	103400	5380	5380	5380	5380	5380	0
586	20240411	103300	5380	5380	5380	5380	5380	0
587	20240411	103200	5380	5380	5380	5380	5380	0
588	20240411	103100	5380	5380	5380	5380	5380	0
589	20240411	103000	5380	5380	5380	5380	5380	0
590	20240411	102900	5380	5380	5380	5380	5380	0
591	20240411	102800	5380	5380	5380	5380	5380	0
592	20240411	102700	5380	5380	5380	5380	5380	0
593	20240411	102600	5380	5380	5380	5380	5380	0
594	20240411	102500	5380	5380	5380	5380	5380	0
595	20240411	102400	5380	5380	5380	5380	5380	0
596	20240411	102300	5380	5380	5380	5380	5380	0
597	20240411	102200	5380	5380	5380	5380	5380	0
598	20240411	102100	5380	5380	5380	5380	5380	0
599	20240411	102000	5380	5380	5380	5380	5380	0
600	20240411	101900	5380	5380	5380	5380	5380	0
601	20240411	101800	5380	5380	5380	5380	5380	0
602	20240411	101700	5380	5380	5380	5380	5380	0
603	20240411	101600	5380	5380	5380	5380	5380	0
604	20240411	101500	5380	5380	5380	5380	5380	0
605	20240411	101400	5380	5380	5380	5380	5380	0
606	20240411	101300	5380	5380	5380	5380	5380	0
607	20240411	101200	5380	5380	5380	5380	5380	0
608	20240411	101100	5380	5380	5380	5380	5380	0
609	20240411	101000	5380	5380	5380	5380	5380	0
610	20240411	100900	5380	5380	5380	5380	5380	0
611	20240411	100800	5380	5380	5380	5380	5380	0
612	20240411	100700	5380	5380	5380	5380	5380	0
613	20240411	100600	5380	5380	5380	5380	5380	0
614	20240411	100500	5380	5380	5380	5380	5380	0
615	20240411	100400	5380	5380	5380	5380	5380	0
616	20240411	100300	5380	5380	5380	5380	5380	0
617	20240411	100200	5380	5380	5380	5380	5380	0
618	20240411	100100	5380	5380	5380	5380	5380	0
619	20240411	100000	5380	5380	5380	5380	5380	0
620	20240411	095900	5380	5380	5380	5380	5380	0
621	20240411	095800	5380	5380	5380	5380	5380	0
622	20240411	095700	5380	5380	5380	5380	5380	0
623	20240411	095600	5380	5380	5380	5380	5380	0
624	20240411	095500	5380	5380	5380	5380	5380	0
625	20240411	095400	5380	5380	5380	5380	5380	0
626	20240411	095300	5380	5380	5380	5380	5380	0
627	20240411	095200	5380	5380	5380	5380	5380	0
628	20240411	095100	5380	5380	5380	5380	5380	0
629	20240411	095000	5380	5380	5380	5380	5380	0
630	20240411	094900	5380	5380	5380	5380	5380	0
631	20240411	094800	5380	5380	5380	5380	5380	0
632	20240411	094700	5380	5380	5380	5380	5380	0
633	20240411	094600	5380	5380	5380	5380	5380	0
634	20240411	094500	5380	5380	5380	5380	5380	0
635	20240411	094400	5380	5380	5380	5380	5380	0
636	20240411	094300	5380	5380	5380	5380	5380	0
637	20240411	094200	5380	5380	5380	5380	5380	0
638	20240411	094100	5380	5380	5380	5380	5380	0
639	20240411	094000	5380	5380	5380	5380	5380	0
640	20240411	093900	5380	5380	5380	5380	5380	0
641	20240411	093800	5380	5380	5380	5380	5380	0
642	20240411	093700	5380	5380	5380	5380	5380	0
643	20240411	093600	5380	5380	5380	5380	5380	0
644	20240411	093500	5380	5380	5380	5380	5380	0
645	20240411	093400	5380	5380	5380	5380	5380	0
646	20240411	093300	5380	5380	5380	5380	5380	0
647	20240411	093200	5380	5380	5380	5380	5380	0
648	20240411	093100	5380	5380	5380	5380	5380	0
649	20240411	093000	5380	5380	5380	5380	5380	0
650	20240411	092900	5380	5380	5380	5380	5380	0
651	20240411	092800	5380	5380	5380	5380	5380	0
652	20240411	092700	5380	5380	5380	5380	5380	0
653	20240411	092600	5380	5380	5380	5380	5380	0
654	20240411	092500	5380	5380	5380	5380	5380	0
655	20240411	092400	5380	5380	5380	5380	5380	0
656	20240411	092300	5380	5380	5380	5380	5380	0
657	20240411	092200	5380	5380	5380	5380	5380	0
658	20240411	092100	5380	5380	5380	5380	5380	0
659	20240411	092000	5380	5380	5380	5380	5380	0
660	20240411	091900	5380	5380	5380	5380	5380	0
661	20240411	091800	5380	5380	5380	5380	5380	0
662	20240411	091700	5380	5380	5380	5380	5380	0
663	20240411	091600	5380	5380	5380	5380	5380	0
664	20240411	091500	5380	5380	5380	5380	5380	0
665	20240411	091400	5380	5380	5380	5380	5380	0
666	20240411	091300	5380	5380	5380	5380	5380	0
667	20240411	091200	5380	5380	5380	5380	5380	0
668	20240411	091100	5380	5380	5380	5380	5380	0
669	20240411	091000	5380	5380	5380	5380	5380	0
670	20240411	090900	5380	5380	5380	5380	5380	0
671	20240411	090800	5380	5380	5380	5380	5380	0
672	20240411	090700	5380	5380	5380	5380	5380	0
673	20240411	090600	5380	5380	5380	5380	5380	0
674	20240411	090500	5380	5380	5380	5380	5380	0
675	20240411	090400	5380	5380	5380	5380	5380	0
676	20240411	090300	5380	5380	5380	5380	5380	0
677	20240411	090200	5380	5380	5380	5380	5380	0
678	20240411	090100	5380	5380	5380	5380	5380	0
679	20240411	090000	5380	5380	5380	5380	5380	1