KissMeData/318660/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204000	2948047	1890	1890	1890	1890	198
3	20240405	203900	2948047	1890	1890	1890	1890	0
4	20240405	203800	2948047	1890	1890	1890	1890	0
5	20240405	203700	2948047	1890	1890	1890	1890	0
6	20240405	203600	2948047	1890	1890	1890	1890	0
7	20240405	203500	2948047	1890	1890	1890	1890	0
8	20240405	203400	2948047	1890	1890	1890	1890	0
9	20240405	203300	2948047	1890	1890	1890	1890	0
10	20240405	203200	2948047	1890	1890	1890	1890	0
11	20240405	203100	2948047	1890	1890	1890	1890	0
12	20240405	203000	2948047	1890	1890	1890	1890	0
13	20240405	202900	2948047	1890	1890	1890	1890	0
14	20240405	202800	2948047	1890	1890	1890	1890	0
15	20240405	202700	2948047	1890	1890	1890	1890	0
16	20240405	202600	2948047	1890	1890	1890	1890	0
17	20240405	202500	2948047	1890	1890	1890	1890	0
18	20240405	202400	2948047	1890	1890	1890	1890	0
19	20240405	202300	2948047	1890	1890	1890	1890	0
20	20240405	202200	2948047	1890	1890	1890	1890	0
21	20240405	202100	2948047	1890	1890	1890	1890	0
22	20240405	202000	2948047	1890	1890	1890	1890	0
23	20240405	201900	2948047	1890	1890	1890	1890	0
24	20240405	201800	2948047	1890	1890	1890	1890	0
25	20240405	201700	2948047	1890	1890	1890	1890	0
26	20240405	201600	2948047	1890	1890	1890	1890	0
27	20240405	201500	2948047	1890	1890	1890	1890	0
28	20240405	201400	2948047	1890	1890	1890	1890	0
29	20240405	201300	2948047	1890	1890	1890	1890	0
30	20240405	201200	2948047	1890	1890	1890	1890	0
31	20240405	201100	2948047	1890	1890	1890	1890	0
32	20240405	201000	2948047	1890	1890	1890	1890	198
33	20240405	200900	2948047	1890	1890	1890	1890	0
34	20240405	200800	2948047	1890	1890	1890	1890	0
35	20240405	200700	2948047	1890	1890	1890	1890	0
36	20240405	200600	2948047	1890	1890	1890	1890	0
37	20240405	200500	2948047	1890	1890	1890	1890	0
38	20240405	200400	2948047	1890	1890	1890	1890	0
39	20240405	200300	2948047	1890	1890	1890	1890	0
40	20240405	200200	2948047	1890	1890	1890	1890	0
41	20240405	200100	2948047	1890	1890	1890	1890	0
42	20240405	200000	2948047	1890	1890	1890	1890	0
43	20240405	195900	2948047	1890	1890	1890	1890	0
44	20240405	195800	2948047	1890	1890	1890	1890	0
45	20240405	195700	2948047	1890	1890	1890	1890	0
46	20240405	195600	2948047	1890	1890	1890	1890	0
47	20240405	195500	2948047	1890	1890	1890	1890	0
48	20240405	195400	2948047	1890	1890	1890	1890	0
49	20240405	195300	2948047	1890	1890	1890	1890	0
50	20240405	195200	2948047	1890	1890	1890	1890	0
51	20240405	195100	2948047	1890	1890	1890	1890	0
52	20240405	195000	2948047	1890	1890	1890	1890	0
53	20240405	194900	2948047	1890	1890	1890	1890	0
54	20240405	194800	2948047	1890	1890	1890	1890	0
55	20240405	194700	2948047	1890	1890	1890	1890	0
56	20240405	194600	2948047	1890	1890	1890	1890	0
57	20240405	194500	2948047	1890	1890	1890	1890	0
58	20240405	194400	2948047	1890	1890	1890	1890	0
59	20240405	194300	2948047	1890	1890	1890	1890	0
60	20240405	194200	2948047	1890	1890	1890	1890	0
61	20240405	194100	2948047	1890	1890	1890	1890	0
62	20240405	194000	2948047	1890	1890	1890	1890	198
63	20240405	193900	2948047	1890	1890	1890	1890	0
64	20240405	193800	2948047	1890	1890	1890	1890	0
65	20240405	193700	2948047	1890	1890	1890	1890	0
66	20240405	193600	2948047	1890	1890	1890	1890	0
67	20240405	193500	2948047	1890	1890	1890	1890	0
68	20240405	193400	2948047	1890	1890	1890	1890	0
69	20240405	193300	2948047	1890	1890	1890	1890	0
70	20240405	193200	2948047	1890	1890	1890	1890	0
71	20240405	193100	2948047	1890	1890	1890	1890	0
72	20240405	193000	2948047	1890	1890	1890	1890	0
73	20240405	192900	2948047	1890	1890	1890	1890	0
74	20240405	192800	2948047	1890	1890	1890	1890	0
75	20240405	192700	2948047	1890	1890	1890	1890	0
76	20240405	192600	2948047	1890	1890	1890	1890	0
77	20240405	192500	2948047	1890	1890	1890	1890	0
78	20240405	192400	2948047	1890	1890	1890	1890	0
79	20240405	192300	2948047	1890	1890	1890	1890	0
80	20240405	192200	2948047	1890	1890	1890	1890	0
81	20240405	192100	2948047	1890	1890	1890	1890	0
82	20240405	192000	2948047	1890	1890	1890	1890	0
83	20240405	191900	2948047	1890	1890	1890	1890	0
84	20240405	191800	2948047	1890	1890	1890	1890	0
85	20240405	191700	2948047	1890	1890	1890	1890	0
86	20240405	191600	2948047	1890	1890	1890	1890	0
87	20240405	191500	2948047	1890	1890	1890	1890	0
88	20240405	191400	2948047	1890	1890	1890	1890	0
89	20240405	191300	2948047	1890	1890	1890	1890	0
90	20240405	191200	2948047	1890	1890	1890	1890	0
91	20240405	191100	2948047	1890	1890	1890	1890	0
92	20240405	191000	2948047	1890	1890	1890	1890	198
93	20240405	190900	2948047	1890	1890	1890	1890	0
94	20240405	190800	2948047	1890	1890	1890	1890	0
95	20240405	190700	2948047	1890	1890	1890	1890	0
96	20240405	190600	2948047	1890	1890	1890	1890	0
97	20240405	190500	2948047	1890	1890	1890	1890	0
98	20240405	190400	2948047	1890	1890	1890	1890	0
99	20240405	190300	2948047	1890	1890	1890	1890	0
100	20240405	190200	2948047	1890	1890	1890	1890	0
101	20240405	190100	2948047	1890	1890	1890	1890	0
102	20240405	190000	2948047	1890	1890	1890	1890	0
103	20240405	185900	2948047	1890	1890	1890	1890	0
104	20240405	185800	2948047	1890	1890	1890	1890	0
105	20240405	185700	2948047	1890	1890	1890	1890	0
106	20240405	185600	2948047	1890	1890	1890	1890	0
107	20240405	185500	2948047	1890	1890	1890	1890	0
108	20240405	185400	2948047	1890	1890	1890	1890	0
109	20240405	185300	2948047	1890	1890	1890	1890	0
110	20240405	185200	2948047	1890	1890	1890	1890	0
111	20240405	185100	2948047	1890	1890	1890	1890	0
112	20240405	185000	2948047	1890	1890	1890	1890	0
113	20240405	184900	2948047	1890	1890	1890	1890	0
114	20240405	184800	2948047	1890	1890	1890	1890	0
115	20240405	184700	2948047	1890	1890	1890	1890	0
116	20240405	184600	2948047	1890	1890	1890	1890	0
117	20240405	184500	2948047	1890	1890	1890	1890	0
118	20240405	184400	2948047	1890	1890	1890	1890	0
119	20240405	184300	2948047	1890	1890	1890	1890	0
120	20240405	184200	2948047	1890	1890	1890	1890	0
121	20240405	184100	2948047	1890	1890	1890	1890	0
122	20240405	184000	2948047	1890	1890	1890	1890	198
123	20240405	183900	2948047	1890	1890	1890	1890	0
124	20240405	183800	2948047	1890	1890	1890	1890	0
125	20240405	183700	2948047	1890	1890	1890	1890	0
126	20240405	183600	2948047	1890	1890	1890	1890	0
127	20240405	183500	2948047	1890	1890	1890	1890	0
128	20240405	183400	2948047	1890	1890	1890	1890	0
129	20240405	183300	2948047	1890	1890	1890	1890	0
130	20240405	183200	2948047	1890	1890	1890	1890	0
131	20240405	183100	2948047	1890	1890	1890	1890	0
132	20240405	183000	2948047	1890	1890	1890	1890	0
133	20240405	182900	2948047	1890	1890	1890	1890	0
134	20240405	182800	2948047	1890	1890	1890	1890	0
135	20240405	182700	2948047	1890	1890	1890	1890	0
136	20240405	182600	2948047	1890	1890	1890	1890	0
137	20240405	182500	2948047	1890	1890	1890	1890	0
138	20240405	182400	2948047	1890	1890	1890	1890	0
139	20240405	182300	2948047	1890	1890	1890	1890	0
140	20240405	182200	2948047	1890	1890	1890	1890	0
141	20240405	182100	2948047	1890	1890	1890	1890	0
142	20240405	182000	2948047	1890	1890	1890	1890	0
143	20240405	181900	2948047	1890	1890	1890	1890	0
144	20240405	181800	2948047	1890	1890	1890	1890	0
145	20240405	181700	2948047	1890	1890	1890	1890	0
146	20240405	181600	2948047	1890	1890	1890	1890	0
147	20240405	181500	2948047	1890	1890	1890	1890	0
148	20240405	181400	2948047	1890	1890	1890	1890	0
149	20240405	181300	2948047	1890	1890	1890	1890	0
150	20240405	181200	2948047	1890	1890	1890	1890	0
151	20240405	181100	2948047	1890	1890	1890	1890	0
152	20240405	181000	2948047	1890	1890	1890	1890	198
153	20240405	180900	2948047	1890	1890	1890	1890	0
154	20240405	180800	2948047	1890	1890	1890	1890	0
155	20240405	180700	2948047	1890	1890	1890	1890	0
156	20240405	180600	2948047	1890	1890	1890	1890	0
157	20240405	180500	2948047	1890	1890	1890	1890	0
158	20240405	180400	2948047	1890	1890	1890	1890	0
159	20240405	180300	2948047	1890	1890	1890	1890	0
160	20240405	180200	2948047	1890	1890	1890	1890	0
161	20240405	180100	2948047	1890	1890	1890	1890	0
162	20240405	180000	2948047	1890	1890	1890	1890	0
163	20240405	175900	2948047	1890	1890	1890	1890	0
164	20240405	175800	2948047	1890	1890	1890	1890	0
165	20240405	175700	2948047	1890	1890	1890	1890	0
166	20240405	175600	2948047	1890	1890	1890	1890	0
167	20240405	175500	2948047	1890	1890	1890	1890	0
168	20240405	175400	2948047	1890	1890	1890	1890	0
169	20240405	175300	2948047	1890	1890	1890	1890	0
170	20240405	175200	2948047	1890	1890	1890	1890	0
171	20240405	175100	2948047	1890	1890	1890	1890	0
172	20240405	175000	2948047	1890	1890	1890	1890	0
173	20240405	174900	2948047	1890	1890	1890	1890	0
174	20240405	174800	2948047	1890	1890	1890	1890	0
175	20240405	174700	2948047	1890	1890	1890	1890	0
176	20240405	174600	2948047	1890	1890	1890	1890	0
177	20240405	174500	2948047	1890	1890	1890	1890	0
178	20240405	174400	2948047	1890	1890	1890	1890	0
179	20240405	174300	2948047	1890	1890	1890	1890	0
180	20240405	174200	2948047	1890	1890	1890	1890	0
181	20240405	174100	2948047	1890	1890	1890	1890	0
182	20240405	174000	2948047	1890	1890	1890	1890	198
183	20240405	173900	2948047	1890	1890	1890	1890	0
184	20240405	173800	2948047	1890	1890	1890	1890	0
185	20240405	173700	2948047	1890	1890	1890	1890	0
186	20240405	173600	2948047	1890	1890	1890	1890	0
187	20240405	173500	2948047	1890	1890	1890	1890	0
188	20240405	173400	2948047	1890	1890	1890	1890	0
189	20240405	173300	2948047	1890	1890	1890	1890	0
190	20240405	173200	2948047	1890	1890	1890	1890	0
191	20240405	173100	2948047	1890	1890	1890	1890	0
192	20240405	173000	2948047	1890	1890	1890	1890	0
193	20240405	172900	2948047	1890	1890	1890	1890	0
194	20240405	172800	2948047	1890	1890	1890	1890	0
195	20240405	172700	2948047	1890	1890	1890	1890	0
196	20240405	172600	2948047	1890	1890	1890	1890	0
197	20240405	172500	2948047	1890	1890	1890	1890	0
198	20240405	172400	2948047	1890	1890	1890	1890	0
199	20240405	172300	2948047	1890	1890	1890	1890	0
200	20240405	172200	2948047	1890	1890	1890	1890	0
201	20240405	172100	2948047	1890	1890	1890	1890	0
202	20240405	172000	2948047	1890	1890	1890	1890	0
203	20240405	171900	2948047	1890	1890	1890	1890	0
204	20240405	171800	2948047	1890	1890	1890	1890	0
205	20240405	171700	2948047	1890	1890	1890	1890	0
206	20240405	171600	2948047	1890	1890	1890	1890	0
207	20240405	171500	2948047	1890	1890	1890	1890	0
208	20240405	171400	2948047	1890	1890	1890	1890	0
209	20240405	171300	2948047	1890	1890	1890	1890	0
210	20240405	171200	2948047	1890	1890	1890	1890	0
211	20240405	171100	2948047	1890	1890	1890	1890	0
212	20240405	171000	2948047	1890	1890	1890	1890	198
213	20240405	170900	2948047	1890	1890	1890	1890	0
214	20240405	170800	2948047	1890	1890	1890	1890	0
215	20240405	170700	2948047	1890	1890	1890	1890	0
216	20240405	170600	2948047	1890	1890	1890	1890	0
217	20240405	170500	2948047	1890	1890	1890	1890	0
218	20240405	170400	2948047	1890	1890	1890	1890	0
219	20240405	170300	2948047	1890	1890	1890	1890	0
220	20240405	170200	2948047	1890	1890	1890	1890	0
221	20240405	170100	2948047	1890	1890	1890	1890	0
222	20240405	170000	2948047	1890	1890	1890	1890	0
223	20240405	165900	2948047	1890	1890	1890	1890	0
224	20240405	165800	2948047	1890	1890	1890	1890	0
225	20240405	165700	2948047	1890	1890	1890	1890	0
226	20240405	165600	2948047	1890	1890	1890	1890	0
227	20240405	165500	2948047	1890	1890	1890	1890	0
228	20240405	165400	2948047	1890	1890	1890	1890	0
229	20240405	165300	2948047	1890	1890	1890	1890	0
230	20240405	165200	2948047	1890	1890	1890	1890	0
231	20240405	165100	2948047	1890	1890	1890	1890	0
232	20240405	165000	2948047	1890	1890	1890	1890	0
233	20240405	164900	2948047	1890	1890	1890	1890	0
234	20240405	164800	2948047	1890	1890	1890	1890	0
235	20240405	164700	2948047	1890	1890	1890	1890	0
236	20240405	164600	2948047	1890	1890	1890	1890	0
237	20240405	164500	2948047	1890	1890	1890	1890	0
238	20240405	164400	2948047	1890	1890	1890	1890	0
239	20240405	164300	2948047	1890	1890	1890	1890	0
240	20240405	164200	2948047	1890	1890	1890	1890	0
241	20240405	164100	2948047	1890	1890	1890	1890	0
242	20240405	164000	2948047	1890	1890	1890	1890	198
243	20240405	163900	2948047	1890	1890	1890	1890	0
244	20240405	163800	2948047	1890	1890	1890	1890	0
245	20240405	163700	2948047	1890	1890	1890	1890	0
246	20240405	163600	2948047	1890	1890	1890	1890	0
247	20240405	163500	2948047	1890	1890	1890	1890	0
248	20240405	163400	2948047	1890	1890	1890	1890	0
249	20240405	163300	2948047	1890	1890	1890	1890	0
250	20240405	163200	2948047	1890	1890	1890	1890	0
251	20240405	163100	2948047	1890	1890	1890	1890	0
252	20240405	163000	2948047	1890	1890	1890	1890	0
253	20240405	162900	2948047	1890	1890	1890	1890	0
254	20240405	162800	2948047	1890	1890	1890	1890	0
255	20240405	162700	2948047	1890	1890	1890	1890	0
256	20240405	162600	2948047	1890	1890	1890	1890	0
257	20240405	162500	2948047	1890	1890	1890	1890	0
258	20240405	162400	2948047	1890	1890	1890	1890	0
259	20240405	162300	2948047	1890	1890	1890	1890	0
260	20240405	162200	2948047	1890	1890	1890	1890	0
261	20240405	162100	2948047	1890	1890	1890	1890	0
262	20240405	162000	2948047	1890	1890	1890	1890	0
263	20240405	161900	2948047	1890	1890	1890	1890	0
264	20240405	161800	2948047	1890	1890	1890	1890	0
265	20240405	161700	2948047	1890	1890	1890	1890	0
266	20240405	161600	2948047	1890	1890	1890	1890	0
267	20240405	161500	2948047	1890	1890	1890	1890	0
268	20240405	161400	2948047	1890	1890	1890	1890	0
269	20240405	161300	2948047	1890	1890	1890	1890	0
270	20240405	161200	2948047	1890	1890	1890	1890	0
271	20240405	161100	2948047	1890	1890	1890	1890	0
272	20240405	161000	2948047	1890	1890	1890	1890	198
273	20240405	160900	2948047	1890	1890	1890	1890	0
274	20240405	160800	2948047	1890	1890	1890	1890	0
275	20240405	160700	2948047	1890	1890	1890	1890	0
276	20240405	160600	2948047	1890	1890	1890	1890	0
277	20240405	160500	2948047	1890	1890	1890	1890	0
278	20240405	160400	2948047	1890	1890	1890	1890	0
279	20240405	160300	2948047	1890	1890	1890	1890	0
280	20240405	160200	2948047	1890	1890	1890	1890	0
281	20240405	160100	2948047	1890	1890	1890	1890	0
282	20240405	160000	2948047	1890	1890	1890	1890	0
283	20240405	155900	2948047	1890	1890	1890	1890	0
284	20240405	155800	2948047	1890	1890	1890	1890	0
285	20240405	155700	2948047	1890	1890	1890	1890	0
286	20240405	155600	2948047	1890	1890	1890	1890	0
287	20240405	155500	2948047	1890	1890	1890	1890	0
288	20240405	155400	2948047	1890	1890	1890	1890	0
289	20240405	155300	2948047	1890	1890	1890	1890	0
290	20240405	155200	2948047	1890	1890	1890	1890	0
291	20240405	155100	2948047	1890	1890	1890	1890	0
292	20240405	155000	2948047	1890	1890	1890	1890	0
293	20240405	154900	2948047	1890	1890	1890	1890	0
294	20240405	154800	2948047	1890	1890	1890	1890	0
295	20240405	154700	2948047	1890	1890	1890	1890	0
296	20240405	154600	2948047	1890	1890	1890	1890	0
297	20240405	154500	2948047	1890	1890	1890	1890	0
298	20240405	154400	2948047	1890	1890	1890	1890	0
299	20240405	154300	2948047	1890	1890	1890	1890	0
300	20240405	154200	2948047	1890	1890	1890	1890	0
301	20240405	154100	2948047	1890	1890	1890	1890	0
302	20240405	154000	2948047	1890	1890	1890	1890	198
303	20240405	153900	2948047	1890	1890	1890	1890	0
304	20240405	153800	2948047	1890	1890	1890	1890	0
305	20240405	153700	2948047	1890	1890	1890	1890	0
306	20240405	153600	2948047	1890	1890	1890	1890	0
307	20240405	153500	2948047	1890	1890	1890	1890	0
308	20240405	153400	2948047	1890	1890	1890	1890	0
309	20240405	153300	2948047	1890	1890	1890	1890	0
310	20240405	153200	2948047	1890	1890	1890	1890	0
311	20240405	153100	2948047	1890	1890	1890	1890	0
312	20240405	153000	2948047	1890	1890	1890	1890	198
313	20240405	152900	2573827	1890	1890	1890	1890	0
314	20240405	152800	2573827	1890	1890	1890	1890	0
315	20240405	152700	2573827	1890	1890	1890	1890	0
316	20240405	152600	2573827	1890	1890	1890	1890	0
317	20240405	152500	2573827	1890	1890	1890	1890	0
318	20240405	152400	2573827	1890	1890	1890	1890	0
319	20240405	152300	2573827	1890	1890	1890	1890	0
320	20240405	152200	2573827	1890	1890	1890	1890	0
321	20240405	152100	2573827	1890	1890	1890	1890	0
322	20240405	152000	2573827	1890	1890	1890	1890	0
323	20240405	151900	2573827	1890	1890	1890	1890	0
324	20240405	151800	2573827	1890	1890	1890	1890	0
325	20240405	151700	2573827	1890	1890	1890	1890	0
326	20240405	151600	2573827	1890	1890	1890	1890	0
327	20240405	151500	2573827	1890	1890	1890	1890	0
328	20240405	151400	2573827	1890	1890	1890	1890	0
329	20240405	151300	2573827	1890	1890	1890	1890	0
330	20240405	151200	2573827	1890	1890	1890	1890	0
331	20240405	151100	2573827	1890	1890	1890	1890	0
332	20240405	151000	2573827	1890	1890	1890	1890	0
333	20240405	150900	2573827	1890	1890	1890	1890	0
334	20240405	150800	2573827	1890	1890	1890	1890	0
335	20240405	150700	2573827	1890	1890	1890	1890	0
336	20240405	150600	2573827	1890	1890	1890	1890	0
337	20240405	150500	2573827	1890	1890	1890	1890	0
338	20240405	150400	2573827	1890	1890	1890	1890	0
339	20240405	150300	2573827	1890	1890	1890	1890	0
340	20240405	150200	2573827	1890	1890	1890	1890	0
341	20240405	150100	2573827	1890	1890	1890	1890	0
342	20240405	150000	2573827	1890	1890	1890	1890	0
343	20240405	145900	2573827	1890	1890	1890	1890	0
344	20240405	145800	2573827	1890	1890	1890	1890	0
345	20240405	145700	2573827	1890	1890	1890	1890	0
346	20240405	145600	2573827	1890	1890	1890	1890	0
347	20240405	145500	2573827	1890	1890	1890	1890	0
348	20240405	145400	2573827	1890	1890	1890	1890	0
349	20240405	145300	2573827	1890	1890	1890	1890	0
350	20240405	145200	2573827	1890	1890	1890	1890	0
351	20240405	145100	2573827	1890	1890	1890	1890	0
352	20240405	145000	2573827	1890	1890	1890	1890	0
353	20240405	144900	2573827	1890	1890	1890	1890	0
354	20240405	144800	2573827	1890	1890	1890	1890	0
355	20240405	144700	2573827	1890	1890	1890	1890	0
356	20240405	144600	2573827	1890	1890	1890	1890	0
357	20240405	144500	2573827	1890	1890	1890	1890	0
358	20240405	144400	2573827	1890	1890	1890	1890	0
359	20240405	144300	2573827	1890	1890	1890	1890	0
360	20240405	144200	2573827	1890	1890	1890	1890	0
361	20240405	144100	2573827	1890	1890	1890	1890	0
362	20240405	144000	2573827	1890	1890	1890	1890	0
363	20240405	143900	2573827	1890	1890	1890	1890	0
364	20240405	143800	2573827	1890	1890	1890	1890	0
365	20240405	143700	2573827	1890	1890	1890	1890	0
366	20240405	143600	2573827	1890	1890	1890	1890	0
367	20240405	143500	2573827	1890	1890	1890	1890	0
368	20240405	143400	2573827	1890	1890	1890	1890	0
369	20240405	143300	2573827	1890	1890	1890	1890	0
370	20240405	143200	2573827	1890	1890	1890	1890	0
371	20240405	143100	2573827	1890	1890	1890	1890	0
372	20240405	143000	2573827	1890	1890	1890	1890	0
373	20240405	142900	2573827	1890	1890	1890	1890	0
374	20240405	142800	2573827	1890	1890	1890	1890	0
375	20240405	142700	2573827	1890	1890	1890	1890	0
376	20240405	142600	2573827	1890	1890	1890	1890	0
377	20240405	142500	2573827	1890	1890	1890	1890	0
378	20240405	142400	2573827	1890	1890	1890	1890	0
379	20240405	142300	2573827	1890	1890	1890	1890	0
380	20240405	142200	2573827	1890	1890	1890	1890	0
381	20240405	142100	2573827	1890	1890	1890	1890	0
382	20240405	142000	2573827	1890	1890	1890	1890	0
383	20240405	141900	2573827	1890	1890	1890	1890	0
384	20240405	141800	2573827	1890	1890	1890	1890	0
385	20240405	141700	2573827	1890	1890	1890	1890	0
386	20240405	141600	2573827	1890	1890	1890	1890	0
387	20240405	141500	2573827	1890	1890	1890	1890	0
388	20240405	141400	2573827	1890	1890	1890	1890	0
389	20240405	141300	2573827	1890	1890	1890	1890	0
390	20240405	141200	2573827	1890	1890	1890	1890	0
391	20240405	141100	2573827	1890	1890	1890	1890	0
392	20240405	141000	2573827	1890	1890	1890	1890	0
393	20240405	140900	2573827	1890	1890	1890	1890	0
394	20240405	140800	2573827	1890	1890	1890	1890	0
395	20240405	140700	2573827	1890	1890	1890	1890	0
396	20240405	140600	2573827	1890	1890	1890	1890	0
397	20240405	140500	2573827	1890	1890	1890	1890	0
398	20240405	140400	2573827	1890	1890	1890	1890	0
399	20240405	140300	2573827	1890	1890	1890	1890	0
400	20240405	140200	2573827	1890	1890	1890	1890	0
401	20240405	140100	2573827	1890	1890	1890	1890	0
402	20240405	140000	2573827	1890	1890	1890	1890	0
403	20240405	135900	2573827	1890	1890	1890	1890	0
404	20240405	135800	2573827	1890	1890	1890	1890	0
405	20240405	135700	2573827	1890	1890	1890	1890	0
406	20240405	135600	2573827	1890	1890	1890	1890	0
407	20240405	135500	2573827	1890	1890	1890	1890	0
408	20240405	135400	2573827	1890	1890	1890	1890	0
409	20240405	135300	2573827	1890	1890	1890	1890	0
410	20240405	135200	2573827	1890	1890	1890	1890	0
411	20240405	135100	2573827	1890	1890	1890	1890	0
412	20240405	135000	2573827	1890	1890	1890	1890	0
413	20240405	134900	2573827	1890	1890	1890	1890	0
414	20240405	134800	2573827	1890	1890	1890	1890	0
415	20240405	134700	2573827	1890	1890	1890	1890	0
416	20240405	134600	2573827	1890	1890	1890	1890	0
417	20240405	134500	2573827	1890	1890	1890	1890	0
418	20240405	134400	2573827	1890	1890	1890	1890	0
419	20240405	134300	2573827	1890	1890	1890	1890	0
420	20240405	134200	2573827	1890	1890	1890	1890	0
421	20240405	134100	2573827	1890	1890	1890	1890	0
422	20240405	134000	2573827	1890	1890	1890	1890	0
423	20240405	133900	2573827	1890	1890	1890	1890	0
424	20240405	133800	2573827	1890	1890	1890	1890	0
425	20240405	133700	2573827	1890	1890	1890	1890	0
426	20240405	133600	2573827	1890	1890	1890	1890	0
427	20240405	133500	2573827	1890	1890	1890	1890	0
428	20240405	133400	2573827	1890	1890	1890	1890	0
429	20240405	133300	2573827	1890	1890	1890	1890	0
430	20240405	133200	2573827	1890	1890	1890	1890	0
431	20240405	133100	2573827	1890	1890	1890	1890	0
432	20240405	133000	2573827	1890	1890	1890	1890	0
433	20240405	132900	2573827	1890	1890	1890	1890	0
434	20240405	132800	2573827	1890	1890	1890	1890	0
435	20240405	132700	2573827	1890	1890	1890	1890	0
436	20240405	132600	2573827	1890	1890	1890	1890	0
437	20240405	132500	2573827	1890	1890	1890	1890	0
438	20240405	132400	2573827	1890	1890	1890	1890	0
439	20240405	132300	2573827	1890	1890	1890	1890	0
440	20240405	132200	2573827	1890	1890	1890	1890	0
441	20240405	132100	2573827	1890	1890	1890	1890	0
442	20240405	132000	2573827	1890	1890	1890	1890	0
443	20240405	131900	2573827	1890	1890	1890	1890	0
444	20240405	131800	2573827	1890	1890	1890	1890	0
445	20240405	131700	2573827	1890	1890	1890	1890	0
446	20240405	131600	2573827	1890	1890	1890	1890	0
447	20240405	131500	2573827	1890	1890	1890	1890	0
448	20240405	131400	2573827	1890	1890	1890	1890	0
449	20240405	131300	2573827	1890	1890	1890	1890	0
450	20240405	131200	2573827	1890	1890	1890	1890	0
451	20240405	131100	2573827	1890	1890	1890	1890	0
452	20240405	131000	2573827	1890	1890	1890	1890	0
453	20240405	130900	2573827	1890	1890	1890	1890	0
454	20240405	130800	2573827	1890	1890	1890	1890	0
455	20240405	130700	2573827	1890	1890	1890	1890	0
456	20240405	130600	2573827	1890	1890	1890	1890	0
457	20240405	130500	2573827	1890	1890	1890	1890	0
458	20240405	130400	2573827	1890	1890	1890	1890	0
459	20240405	130300	2573827	1890	1890	1890	1890	0
460	20240405	130200	2573827	1890	1890	1890	1890	0
461	20240405	130100	2573827	1890	1890	1890	1890	0
462	20240405	130000	2573827	1890	1890	1890	1890	0
463	20240405	125900	2573827	1890	1890	1890	1890	0
464	20240405	125800	2573827	1890	1890	1890	1890	0
465	20240405	125700	2573827	1890	1890	1890	1890	0
466	20240405	125600	2573827	1890	1890	1890	1890	0
467	20240405	125500	2573827	1890	1890	1890	1890	0
468	20240405	125400	2573827	1890	1890	1890	1890	0
469	20240405	125300	2573827	1890	1890	1890	1890	0
470	20240405	125200	2573827	1890	1890	1890	1890	0
471	20240405	125100	2573827	1890	1890	1890	1890	0
472	20240405	125000	2573827	1890	1890	1890	1890	0
473	20240405	124900	2573827	1890	1890	1890	1890	0
474	20240405	124800	2573827	1890	1890	1890	1890	0
475	20240405	124700	2573827	1890	1890	1890	1890	0
476	20240405	124600	2573827	1890	1890	1890	1890	0
477	20240405	124500	2573827	1890	1890	1890	1890	0
478	20240405	124400	2573827	1890	1890	1890	1890	0
479	20240405	124300	2573827	1890	1890	1890	1890	0
480	20240405	124200	2573827	1890	1890	1890	1890	0
481	20240405	124100	2573827	1890	1890	1890	1890	0
482	20240405	124000	2573827	1890	1890	1890	1890	0
483	20240405	123900	2573827	1890	1890	1890	1890	0
484	20240405	123800	2573827	1890	1890	1890	1890	0
485	20240405	123700	2573827	1890	1890	1890	1890	0
486	20240405	123600	2573827	1890	1890	1890	1890	0
487	20240405	123500	2573827	1890	1890	1890	1890	0
488	20240405	123400	2573827	1890	1890	1890	1890	0
489	20240405	123300	2573827	1890	1890	1890	1890	0
490	20240405	123200	2573827	1890	1890	1890	1890	0
491	20240405	123100	2573827	1890	1890	1890	1890	0
492	20240405	123000	2573827	1890	1890	1890	1890	0
493	20240405	122900	2573827	1890	1890	1890	1890	0
494	20240405	122800	2573827	1890	1890	1890	1890	0
495	20240405	122700	2573827	1890	1890	1890	1890	0
496	20240405	122600	2573827	1890	1890	1890	1890	0
497	20240405	122500	2573827	1890	1890	1890	1890	0
498	20240405	122400	2573827	1890	1890	1890	1890	0
499	20240405	122300	2573827	1890	1890	1890	1890	0
500	20240405	122200	2573827	1890	1890	1890	1890	0
501	20240405	122100	2573827	1890	1890	1890	1890	0
502	20240405	122000	2573827	1890	1890	1890	1890	0
503	20240405	121900	2573827	1890	1890	1890	1890	0
504	20240405	121800	2573827	1890	1890	1890	1890	0
505	20240405	121700	2573827	1890	1890	1890	1890	0
506	20240405	121600	2573827	1890	1890	1890	1890	0
507	20240405	121500	2573827	1890	1890	1890	1890	0
508	20240405	121400	2573827	1890	1890	1890	1890	0
509	20240405	121300	2573827	1890	1890	1890	1890	0
510	20240405	121200	2573827	1890	1890	1890	1890	0
511	20240405	121100	2573827	1890	1890	1890	1890	0
512	20240405	121000	2573827	1890	1890	1890	1890	0
513	20240405	120900	2573827	1890	1890	1890	1890	0
514	20240405	120800	2573827	1890	1890	1890	1890	0
515	20240405	120700	2573827	1890	1890	1890	1890	0
516	20240405	120600	2573827	1890	1890	1890	1890	0
517	20240405	120500	2573827	1890	1890	1890	1890	0
518	20240405	120400	2573827	1890	1890	1890	1890	0
519	20240405	120300	2573827	1890	1890	1890	1890	0
520	20240405	120200	2573827	1890	1890	1890	1890	0
521	20240405	120100	2573827	1890	1890	1890	1890	0
522	20240405	120000	2573827	1890	1890	1890	1890	0
523	20240405	115900	2573827	1890	1890	1890	1890	0
524	20240405	115800	2573827	1890	1890	1890	1890	0
525	20240405	115700	2573827	1890	1890	1890	1890	0
526	20240405	115600	2573827	1890	1890	1890	1890	0
527	20240405	115500	2573827	1890	1890	1890	1890	0
528	20240405	115400	2573827	1890	1890	1890	1890	0
529	20240405	115300	2573827	1890	1890	1890	1890	0
530	20240405	115200	2573827	1890	1890	1890	1890	0
531	20240405	115100	2573827	1890	1890	1890	1890	0
532	20240405	115000	2573827	1890	1890	1890	1890	0
533	20240405	114900	2573827	1890	1890	1890	1890	0
534	20240405	114800	2573827	1890	1890	1890	1890	0
535	20240405	114700	2573827	1890	1890	1890	1890	0
536	20240405	114600	2573827	1890	1890	1890	1890	0
537	20240405	114500	2573827	1890	1890	1890	1890	0
538	20240405	114400	2573827	1890	1890	1890	1890	0
539	20240405	114300	2573827	1890	1890	1890	1890	0
540	20240405	114200	2573827	1890	1890	1890	1890	0
541	20240405	114100	2573827	1890	1890	1890	1890	0
542	20240405	114000	2573827	1890	1890	1890	1890	0
543	20240405	113900	2573827	1890	1890	1890	1890	0
544	20240405	113800	2573827	1890	1890	1890	1890	0
545	20240405	113700	2573827	1890	1890	1890	1890	0
546	20240405	113600	2573827	1890	1890	1890	1890	0
547	20240405	113500	2573827	1890	1890	1890	1890	0
548	20240405	113400	2573827	1890	1890	1890	1890	0
549	20240405	113300	2573827	1890	1890	1890	1890	0
550	20240405	113200	2573827	1890	1890	1890	1890	0
551	20240405	113100	2573827	1890	1890	1890	1890	0
552	20240405	113000	2573827	1890	1890	1890	1890	0
553	20240405	112900	2573827	1890	1890	1890	1890	0
554	20240405	112800	2573827	1890	1890	1890	1890	0
555	20240405	112700	2573827	1890	1890	1890	1890	0
556	20240405	112600	2573827	1890	1890	1890	1890	0
557	20240405	112500	2573827	1890	1890	1890	1890	0
558	20240405	112400	2573827	1890	1890	1890	1890	0
559	20240405	112300	2573827	1890	1890	1890	1890	0
560	20240405	112200	2573827	1890	1890	1890	1890	0
561	20240405	112100	2573827	1890	1890	1890	1890	0
562	20240405	112000	2573827	1890	1890	1890	1890	0
563	20240405	111900	2573827	1890	1890	1890	1890	0
564	20240405	111800	2573827	1890	1890	1890	1890	0
565	20240405	111700	2573827	1890	1890	1890	1890	0
566	20240405	111600	2573827	1890	1890	1890	1890	0
567	20240405	111500	2573827	1890	1890	1890	1890	0
568	20240405	111400	2573827	1890	1890	1890	1890	0
569	20240405	111300	2573827	1890	1890	1890	1890	0
570	20240405	111200	2573827	1890	1890	1890	1890	0
571	20240405	111100	2573827	1890	1890	1890	1890	0
572	20240405	111000	2573827	1890	1890	1890	1890	0
573	20240405	110900	2573827	1890	1890	1890	1890	0
574	20240405	110800	2573827	1890	1890	1890	1890	0
575	20240405	110700	2573827	1890	1890	1890	1890	0
576	20240405	110600	2573827	1890	1890	1890	1890	0
577	20240405	110500	2573827	1890	1890	1890	1890	0
578	20240405	110400	2573827	1890	1890	1890	1890	0
579	20240405	110300	2573827	1890	1890	1890	1890	0
580	20240405	110200	2573827	1890	1890	1890	1890	0
581	20240405	110100	2573827	1890	1890	1890	1890	0
582	20240405	110000	2573827	1890	1890	1890	1890	0
583	20240405	105900	2573827	1890	1890	1890	1890	0
584	20240405	105800	2573827	1890	1890	1890	1890	0
585	20240405	105700	2573827	1890	1890	1890	1890	0
586	20240405	105600	2573827	1890	1890	1890	1890	0
587	20240405	105500	2573827	1890	1890	1890	1890	0
588	20240405	105400	2573827	1890	1890	1890	1890	0
589	20240405	105300	2573827	1890	1890	1890	1890	0
590	20240405	105200	2573827	1890	1890	1890	1890	0
591	20240405	105100	2573827	1890	1890	1890	1890	0
592	20240405	105000	2573827	1890	1890	1890	1890	0
593	20240405	104900	2573827	1890	1890	1890	1890	0
594	20240405	104800	2573827	1890	1890	1890	1890	0
595	20240405	104700	2573827	1890	1890	1890	1890	0
596	20240405	104600	2573827	1890	1890	1890	1890	0
597	20240405	104500	2573827	1890	1890	1890	1890	0
598	20240405	104400	2573827	1890	1890	1890	1890	0
599	20240405	104300	2573827	1890	1890	1890	1890	0
600	20240405	104200	2573827	1890	1890	1890	1890	0
601	20240405	104100	2573827	1890	1890	1890	1890	0
602	20240405	104000	2573827	1890	1890	1890	1890	0
603	20240405	103900	2573827	1890	1890	1890	1890	0
604	20240405	103800	2573827	1890	1890	1890	1890	0
605	20240405	103700	2573827	1890	1890	1890	1890	0
606	20240405	103600	2573827	1890	1890	1890	1890	0
607	20240405	103500	2573827	1890	1890	1890	1890	0
608	20240405	103400	2573827	1890	1890	1890	1890	0
609	20240405	103300	2573827	1890	1890	1890	1890	0
610	20240405	103200	2573827	1890	1890	1890	1890	0
611	20240405	103100	2573827	1890	1890	1890	1890	0
612	20240405	103000	2573827	1890	1890	1890	1890	0
613	20240405	102900	2573827	1890	1890	1890	1890	0
614	20240405	102800	2573827	1890	1800	1890	1800	10
615	20240405	102700	2555737	1800	1800	1800	1800	0
616	20240405	102600	2555737	1800	1800	1800	1800	0
617	20240405	102500	2555737	1800	1800	1800	1800	1
618	20240405	102400	2553937	1700	1700	1700	1700	0
619	20240405	102300	2553937	1700	1700	1700	1700	0
620	20240405	102200	2553937	1700	1700	1700	1700	0
621	20240405	102100	2553937	1700	1700	1700	1700	0
622	20240405	102000	2553937	1700	1700	1700	1700	0
623	20240405	101900	2553937	1700	1700	1700	1700	0
624	20240405	101800	2553937	1700	1700	1700	1700	0
625	20240405	101700	2553937	1700	1700	1700	1700	0
626	20240405	101600	2553937	1700	1700	1700	1700	0
627	20240405	101500	2553937	1700	1700	1700	1700	0
628	20240405	101400	2553937	1700	1700	1700	1700	0
629	20240405	101300	2553937	1700	1700	1700	1700	0
630	20240405	101200	2553937	1700	1700	1700	1700	0
631	20240405	101100	2553937	1700	1700	1700	1700	0
632	20240405	101000	2553937	1700	1700	1700	1700	0
633	20240405	100900	2553937	1700	1700	1700	1700	0
634	20240405	100800	2553937	1700	1700	1700	1700	0
635	20240405	100700	2553937	1700	1700	1700	1700	0
636	20240405	100600	2553937	1700	1700	1700	1700	0
637	20240405	100500	2553937	1700	1700	1700	1700	10
638	20240405	100400	2536937	1700	1702	1702	1700	1490
639	20240405	100300	3799	1899	1899	1899	1899	0
640	20240405	100200	3799	1899	1899	1899	1899	0
641	20240405	100100	3799	1899	1899	1899	1899	0
642	20240405	100000	3799	1899	1899	1899	1899	0
643	20240405	095900	3799	1899	1899	1899	1899	0
644	20240405	095800	3799	1899	1899	1899	1899	0
645	20240405	095700	3799	1899	1899	1899	1899	0
646	20240405	095600	3799	1899	1899	1899	1899	0
647	20240405	095500	3799	1899	1899	1899	1899	0
648	20240405	095400	3799	1899	1899	1899	1899	0
649	20240405	095300	3799	1899	1899	1899	1899	0
650	20240405	095200	3799	1899	1899	1899	1899	0
651	20240405	095100	3799	1899	1899	1899	1899	0
652	20240405	095000	3799	1899	1899	1899	1899	0
653	20240405	094900	3799	1899	1899	1899	1899	0
654	20240405	094800	3799	1899	1899	1899	1899	0
655	20240405	094700	3799	1899	1899	1899	1899	0
656	20240405	094600	3799	1899	1899	1899	1899	0
657	20240405	094500	3799	1899	1899	1899	1899	0
658	20240405	094400	3799	1899	1899	1899	1899	0
659	20240405	094300	3799	1899	1899	1899	1899	0
660	20240405	094200	3799	1899	1899	1899	1899	0
661	20240405	094100	3799	1899	1899	1899	1899	0
662	20240405	094000	3799	1899	1899	1899	1899	0
663	20240405	093900	3799	1899	1899	1899	1899	0
664	20240405	093800	3799	1899	1899	1899	1899	0
665	20240405	093700	3799	1899	1899	1899	1899	0
666	20240405	093600	3799	1899	1899	1899	1899	0
667	20240405	093500	3799	1899	1899	1899	1899	0
668	20240405	093400	3799	1899	1899	1899	1899	0
669	20240405	093300	3799	1899	1899	1899	1899	0
670	20240405	093200	3799	1899	1899	1899	1899	0
671	20240405	093100	3799	1899	1899	1899	1899	0
672	20240405	093000	3799	1899	1899	1899	1899	0
673	20240405	092900	3799	1899	1899	1899	1899	0
674	20240405	092800	3799	1899	1899	1899	1899	0
675	20240405	092700	3799	1899	1899	1899	1899	0
676	20240405	092600	3799	1899	1899	1899	1899	0
677	20240405	092500	3799	1899	1899	1899	1899	0
678	20240405	092400	3799	1899	1899	1899	1899	0
679	20240405	092300	3799	1899	1899	1899	1899	0
680	20240405	092200	3799	1899	1899	1899	1899	0
681	20240405	092100	3799	1899	1899	1899	1899	0
682	20240405	092000	3799	1899	1899	1899	1899	0
683	20240405	091900	3799	1899	1899	1899	1899	0
684	20240405	091800	3799	1899	1899	1899	1899	0
685	20240405	091700	3799	1899	1899	1899	1899	0
686	20240405	091600	3799	1899	1899	1899	1899	0
687	20240405	091500	3799	1899	1899	1899	1899	0
688	20240405	091400	3799	1899	1899	1899	1899	0
689	20240405	091300	3799	1899	1899	1899	1899	0
690	20240405	091200	3799	1899	1899	1899	1899	0
691	20240405	091100	3799	1899	1899	1899	1899	0
692	20240405	091000	3799	1899	1899	1899	1899	0
693	20240405	090900	3799	1899	1899	1899	1899	0
694	20240405	090800	3799	1899	1899	1899	1899	0
695	20240405	090700	3799	1899	1899	1899	1899	0
696	20240405	090600	3799	1899	1899	1899	1899	0
697	20240405	090500	3799	1899	1899	1899	1899	0
698	20240405	090400	3799	1899	1899	1899	1899	0
699	20240405	090300	3799	1899	1899	1899	1899	1
700	20240405	090200	1900	1900	1900	1900	1900	1
701	20240405	090100	0	1890	1890	1890	1890	0
702	20240405	090000	0	1890	1890	1890	1890	0