KissMeData/318660/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204300	32267	1898	1898	1898	1898	11
3	20240409	204200	32267	1898	1898	1898	1898	0
4	20240409	204100	32267	1898	1898	1898	1898	0
5	20240409	204000	32267	1898	1898	1898	1898	0
6	20240409	203900	32267	1898	1898	1898	1898	0
7	20240409	203800	32267	1898	1898	1898	1898	0
8	20240409	203700	32267	1898	1898	1898	1898	0
9	20240409	203600	32267	1898	1898	1898	1898	0
10	20240409	203500	32267	1898	1898	1898	1898	0
11	20240409	203400	32267	1898	1898	1898	1898	0
12	20240409	203300	32267	1898	1898	1898	1898	0
13	20240409	203200	32267	1898	1898	1898	1898	0
14	20240409	203100	32267	1898	1898	1898	1898	0
15	20240409	203000	32267	1898	1898	1898	1898	0
16	20240409	202900	32267	1898	1898	1898	1898	0
17	20240409	202800	32267	1898	1898	1898	1898	0
18	20240409	202700	32267	1898	1898	1898	1898	0
19	20240409	202600	32267	1898	1898	1898	1898	0
20	20240409	202500	32267	1898	1898	1898	1898	0
21	20240409	202400	32267	1898	1898	1898	1898	0
22	20240409	202300	32267	1898	1898	1898	1898	0
23	20240409	202200	32267	1898	1898	1898	1898	0
24	20240409	202100	32267	1898	1898	1898	1898	0
25	20240409	202000	32267	1898	1898	1898	1898	0
26	20240409	201900	32267	1898	1898	1898	1898	0
27	20240409	201800	32267	1898	1898	1898	1898	0
28	20240409	201700	32267	1898	1898	1898	1898	0
29	20240409	201600	32267	1898	1898	1898	1898	0
30	20240409	201500	32267	1898	1898	1898	1898	0
31	20240409	201400	32267	1898	1898	1898	1898	0
32	20240409	201300	32267	1898	1898	1898	1898	11
33	20240409	201200	32267	1898	1898	1898	1898	0
34	20240409	201100	32267	1898	1898	1898	1898	0
35	20240409	201000	32267	1898	1898	1898	1898	0
36	20240409	200900	32267	1898	1898	1898	1898	0
37	20240409	200800	32267	1898	1898	1898	1898	0
38	20240409	200700	32267	1898	1898	1898	1898	0
39	20240409	200600	32267	1898	1898	1898	1898	0
40	20240409	200500	32267	1898	1898	1898	1898	0
41	20240409	200400	32267	1898	1898	1898	1898	0
42	20240409	200300	32267	1898	1898	1898	1898	0
43	20240409	200200	32267	1898	1898	1898	1898	0
44	20240409	200100	32267	1898	1898	1898	1898	0
45	20240409	200000	32267	1898	1898	1898	1898	0
46	20240409	195900	32267	1898	1898	1898	1898	0
47	20240409	195800	32267	1898	1898	1898	1898	0
48	20240409	195700	32267	1898	1898	1898	1898	0
49	20240409	195600	32267	1898	1898	1898	1898	0
50	20240409	195500	32267	1898	1898	1898	1898	0
51	20240409	195400	32267	1898	1898	1898	1898	0
52	20240409	195300	32267	1898	1898	1898	1898	0
53	20240409	195200	32267	1898	1898	1898	1898	0
54	20240409	195100	32267	1898	1898	1898	1898	0
55	20240409	195000	32267	1898	1898	1898	1898	0
56	20240409	194900	32267	1898	1898	1898	1898	0
57	20240409	194800	32267	1898	1898	1898	1898	0
58	20240409	194700	32267	1898	1898	1898	1898	0
59	20240409	194600	32267	1898	1898	1898	1898	0
60	20240409	194500	32267	1898	1898	1898	1898	0
61	20240409	194400	32267	1898	1898	1898	1898	0
62	20240409	194300	32267	1898	1898	1898	1898	11
63	20240409	194200	32267	1898	1898	1898	1898	0
64	20240409	194100	32267	1898	1898	1898	1898	0
65	20240409	194000	32267	1898	1898	1898	1898	0
66	20240409	193900	32267	1898	1898	1898	1898	0
67	20240409	193800	32267	1898	1898	1898	1898	0
68	20240409	193700	32267	1898	1898	1898	1898	0
69	20240409	193600	32267	1898	1898	1898	1898	0
70	20240409	193500	32267	1898	1898	1898	1898	0
71	20240409	193400	32267	1898	1898	1898	1898	0
72	20240409	193300	32267	1898	1898	1898	1898	0
73	20240409	193200	32267	1898	1898	1898	1898	0
74	20240409	193100	32267	1898	1898	1898	1898	0
75	20240409	193000	32267	1898	1898	1898	1898	0
76	20240409	192900	32267	1898	1898	1898	1898	0
77	20240409	192800	32267	1898	1898	1898	1898	0
78	20240409	192700	32267	1898	1898	1898	1898	0
79	20240409	192600	32267	1898	1898	1898	1898	0
80	20240409	192500	32267	1898	1898	1898	1898	0
81	20240409	192400	32267	1898	1898	1898	1898	0
82	20240409	192300	32267	1898	1898	1898	1898	0
83	20240409	192200	32267	1898	1898	1898	1898	0
84	20240409	192100	32267	1898	1898	1898	1898	0
85	20240409	192000	32267	1898	1898	1898	1898	0
86	20240409	191900	32267	1898	1898	1898	1898	0
87	20240409	191800	32267	1898	1898	1898	1898	0
88	20240409	191700	32267	1898	1898	1898	1898	0
89	20240409	191600	32267	1898	1898	1898	1898	0
90	20240409	191500	32267	1898	1898	1898	1898	0
91	20240409	191400	32267	1898	1898	1898	1898	0
92	20240409	191300	32267	1898	1898	1898	1898	11
93	20240409	191200	32267	1898	1898	1898	1898	0
94	20240409	191100	32267	1898	1898	1898	1898	0
95	20240409	191000	32267	1898	1898	1898	1898	0
96	20240409	190900	32267	1898	1898	1898	1898	0
97	20240409	190800	32267	1898	1898	1898	1898	0
98	20240409	190700	32267	1898	1898	1898	1898	0
99	20240409	190600	32267	1898	1898	1898	1898	0
100	20240409	190500	32267	1898	1898	1898	1898	0
101	20240409	190400	32267	1898	1898	1898	1898	0
102	20240409	190300	32267	1898	1898	1898	1898	0
103	20240409	190200	32267	1898	1898	1898	1898	0
104	20240409	190100	32267	1898	1898	1898	1898	0
105	20240409	190000	32267	1898	1898	1898	1898	0
106	20240409	185900	32267	1898	1898	1898	1898	0
107	20240409	185800	32267	1898	1898	1898	1898	0
108	20240409	185700	32267	1898	1898	1898	1898	0
109	20240409	185600	32267	1898	1898	1898	1898	0
110	20240409	185500	32267	1898	1898	1898	1898	0
111	20240409	185400	32267	1898	1898	1898	1898	0
112	20240409	185300	32267	1898	1898	1898	1898	0
113	20240409	185200	32267	1898	1898	1898	1898	0
114	20240409	185100	32267	1898	1898	1898	1898	0
115	20240409	185000	32267	1898	1898	1898	1898	0
116	20240409	184900	32267	1898	1898	1898	1898	0
117	20240409	184800	32267	1898	1898	1898	1898	0
118	20240409	184700	32267	1898	1898	1898	1898	0
119	20240409	184600	32267	1898	1898	1898	1898	0
120	20240409	184500	32267	1898	1898	1898	1898	0
121	20240409	184400	32267	1898	1898	1898	1898	0
122	20240409	184300	32267	1898	1898	1898	1898	11
123	20240409	184200	32267	1898	1898	1898	1898	0
124	20240409	184100	32267	1898	1898	1898	1898	0
125	20240409	184000	32267	1898	1898	1898	1898	0
126	20240409	183900	32267	1898	1898	1898	1898	0
127	20240409	183800	32267	1898	1898	1898	1898	0
128	20240409	183700	32267	1898	1898	1898	1898	0
129	20240409	183600	32267	1898	1898	1898	1898	0
130	20240409	183500	32267	1898	1898	1898	1898	0
131	20240409	183400	32267	1898	1898	1898	1898	0
132	20240409	183300	32267	1898	1898	1898	1898	0
133	20240409	183200	32267	1898	1898	1898	1898	0
134	20240409	183100	32267	1898	1898	1898	1898	0
135	20240409	183000	32267	1898	1898	1898	1898	0
136	20240409	182900	32267	1898	1898	1898	1898	0
137	20240409	182800	32267	1898	1898	1898	1898	0
138	20240409	182700	32267	1898	1898	1898	1898	0
139	20240409	182600	32267	1898	1898	1898	1898	0
140	20240409	182500	32267	1898	1898	1898	1898	0
141	20240409	182400	32267	1898	1898	1898	1898	0
142	20240409	182300	32267	1898	1898	1898	1898	0
143	20240409	182200	32267	1898	1898	1898	1898	0
144	20240409	182100	32267	1898	1898	1898	1898	0
145	20240409	182000	32267	1898	1898	1898	1898	0
146	20240409	181900	32267	1898	1898	1898	1898	0
147	20240409	181800	32267	1898	1898	1898	1898	0
148	20240409	181700	32267	1898	1898	1898	1898	0
149	20240409	181600	32267	1898	1898	1898	1898	0
150	20240409	181500	32267	1898	1898	1898	1898	0
151	20240409	181400	32267	1898	1898	1898	1898	0
152	20240409	181300	32267	1898	1898	1898	1898	11
153	20240409	181200	32267	1898	1898	1898	1898	0
154	20240409	181100	32267	1898	1898	1898	1898	0
155	20240409	181000	32267	1898	1898	1898	1898	0
156	20240409	180900	32267	1898	1898	1898	1898	0
157	20240409	180800	32267	1898	1898	1898	1898	0
158	20240409	180700	32267	1898	1898	1898	1898	0
159	20240409	180600	32267	1898	1898	1898	1898	0
160	20240409	180500	32267	1898	1898	1898	1898	0
161	20240409	180400	32267	1898	1898	1898	1898	0
162	20240409	180300	32267	1898	1898	1898	1898	0
163	20240409	180200	32267	1898	1898	1898	1898	0
164	20240409	180100	32267	1898	1898	1898	1898	0
165	20240409	180000	32267	1898	1898	1898	1898	0
166	20240409	175900	32267	1898	1898	1898	1898	0
167	20240409	175800	32267	1898	1898	1898	1898	0
168	20240409	175700	32267	1898	1898	1898	1898	0
169	20240409	175600	32267	1898	1898	1898	1898	0
170	20240409	175500	32267	1898	1898	1898	1898	0
171	20240409	175400	32267	1898	1898	1898	1898	0
172	20240409	175300	32267	1898	1898	1898	1898	0
173	20240409	175200	32267	1898	1898	1898	1898	0
174	20240409	175100	32267	1898	1898	1898	1898	0
175	20240409	175000	32267	1898	1898	1898	1898	0
176	20240409	174900	32267	1898	1898	1898	1898	0
177	20240409	174800	32267	1898	1898	1898	1898	0
178	20240409	174700	32267	1898	1898	1898	1898	0
179	20240409	174600	32267	1898	1898	1898	1898	0
180	20240409	174500	32267	1898	1898	1898	1898	0
181	20240409	174400	32267	1898	1898	1898	1898	0
182	20240409	174300	32267	1898	1898	1898	1898	11
183	20240409	174200	32267	1898	1898	1898	1898	0
184	20240409	174100	32267	1898	1898	1898	1898	0
185	20240409	174000	32267	1898	1898	1898	1898	0
186	20240409	173900	32267	1898	1898	1898	1898	0
187	20240409	173800	32267	1898	1898	1898	1898	0
188	20240409	173700	32267	1898	1898	1898	1898	0
189	20240409	173600	32267	1898	1898	1898	1898	0
190	20240409	173500	32267	1898	1898	1898	1898	0
191	20240409	173400	32267	1898	1898	1898	1898	0
192	20240409	173300	32267	1898	1898	1898	1898	0
193	20240409	173200	32267	1898	1898	1898	1898	0
194	20240409	173100	32267	1898	1898	1898	1898	0
195	20240409	173000	32267	1898	1898	1898	1898	0
196	20240409	172900	32267	1898	1898	1898	1898	0
197	20240409	172800	32267	1898	1898	1898	1898	0
198	20240409	172700	32267	1898	1898	1898	1898	0
199	20240409	172600	32267	1898	1898	1898	1898	0
200	20240409	172500	32267	1898	1898	1898	1898	0
201	20240409	172400	32267	1898	1898	1898	1898	0
202	20240409	172300	32267	1898	1898	1898	1898	0
203	20240409	172200	32267	1898	1898	1898	1898	0
204	20240409	172100	32267	1898	1898	1898	1898	0
205	20240409	172000	32267	1898	1898	1898	1898	0
206	20240409	171900	32267	1898	1898	1898	1898	0
207	20240409	171800	32267	1898	1898	1898	1898	0
208	20240409	171700	32267	1898	1898	1898	1898	0
209	20240409	171600	32267	1898	1898	1898	1898	0
210	20240409	171500	32267	1898	1898	1898	1898	0
211	20240409	171400	32267	1898	1898	1898	1898	0
212	20240409	171300	32267	1898	1898	1898	1898	11
213	20240409	171200	32267	1898	1898	1898	1898	0
214	20240409	171100	32267	1898	1898	1898	1898	0
215	20240409	171000	32267	1898	1898	1898	1898	0
216	20240409	170900	32267	1898	1898	1898	1898	0
217	20240409	170800	32267	1898	1898	1898	1898	0
218	20240409	170700	32267	1898	1898	1898	1898	0
219	20240409	170600	32267	1898	1898	1898	1898	0
220	20240409	170500	32267	1898	1898	1898	1898	0
221	20240409	170400	32267	1898	1898	1898	1898	0
222	20240409	170300	32267	1898	1898	1898	1898	0
223	20240409	170200	32267	1898	1898	1898	1898	0
224	20240409	170100	32267	1898	1898	1898	1898	0
225	20240409	170000	32267	1898	1898	1898	1898	0
226	20240409	165900	32267	1898	1898	1898	1898	0
227	20240409	165800	32267	1898	1898	1898	1898	0
228	20240409	165700	32267	1898	1898	1898	1898	0
229	20240409	165600	32267	1898	1898	1898	1898	0
230	20240409	165500	32267	1898	1898	1898	1898	0
231	20240409	165400	32267	1898	1898	1898	1898	0
232	20240409	165300	32267	1898	1898	1898	1898	0
233	20240409	165200	32267	1898	1898	1898	1898	0
234	20240409	165100	32267	1898	1898	1898	1898	0
235	20240409	165000	32267	1898	1898	1898	1898	0
236	20240409	164900	32267	1898	1898	1898	1898	0
237	20240409	164800	32267	1898	1898	1898	1898	0
238	20240409	164700	32267	1898	1898	1898	1898	0
239	20240409	164600	32267	1898	1898	1898	1898	0
240	20240409	164500	32267	1898	1898	1898	1898	0
241	20240409	164400	32267	1898	1898	1898	1898	0
242	20240409	164300	32267	1898	1898	1898	1898	11
243	20240409	164200	32267	1898	1898	1898	1898	0
244	20240409	164100	32267	1898	1898	1898	1898	0
245	20240409	164000	32267	1898	1898	1898	1898	0
246	20240409	163900	32267	1898	1898	1898	1898	0
247	20240409	163800	32267	1898	1898	1898	1898	0
248	20240409	163700	32267	1898	1898	1898	1898	0
249	20240409	163600	32267	1898	1898	1898	1898	0
250	20240409	163500	32267	1898	1898	1898	1898	0
251	20240409	163400	32267	1898	1898	1898	1898	0
252	20240409	163300	32267	1898	1898	1898	1898	0
253	20240409	163200	32267	1898	1898	1898	1898	0
254	20240409	163100	32267	1898	1898	1898	1898	0
255	20240409	163000	32267	1898	1898	1898	1898	0
256	20240409	162900	32267	1898	1898	1898	1898	0
257	20240409	162800	32267	1898	1898	1898	1898	0
258	20240409	162700	32267	1898	1898	1898	1898	0
259	20240409	162600	32267	1898	1898	1898	1898	0
260	20240409	162500	32267	1898	1898	1898	1898	0
261	20240409	162400	32267	1898	1898	1898	1898	0
262	20240409	162300	32267	1898	1898	1898	1898	0
263	20240409	162200	32267	1898	1898	1898	1898	0
264	20240409	162100	32267	1898	1898	1898	1898	0
265	20240409	162000	32267	1898	1898	1898	1898	0
266	20240409	161900	32267	1898	1898	1898	1898	0
267	20240409	161800	32267	1898	1898	1898	1898	0
268	20240409	161700	32267	1898	1898	1898	1898	0
269	20240409	161600	32267	1898	1898	1898	1898	0
270	20240409	161500	32267	1898	1898	1898	1898	0
271	20240409	161400	32267	1898	1898	1898	1898	0
272	20240409	161300	32267	1898	1898	1898	1898	11
273	20240409	161200	32267	1898	1898	1898	1898	0
274	20240409	161100	32267	1898	1898	1898	1898	0
275	20240409	161000	32267	1898	1898	1898	1898	0
276	20240409	160900	32267	1898	1898	1898	1898	0
277	20240409	160800	32267	1898	1898	1898	1898	0
278	20240409	160700	32267	1898	1898	1898	1898	0
279	20240409	160600	32267	1898	1898	1898	1898	0
280	20240409	160500	32267	1898	1898	1898	1898	0
281	20240409	160400	32267	1898	1898	1898	1898	0
282	20240409	160300	32267	1898	1898	1898	1898	0
283	20240409	160200	32267	1898	1898	1898	1898	0
284	20240409	160100	32267	1898	1898	1898	1898	0
285	20240409	160000	32267	1898	1898	1898	1898	0
286	20240409	155900	32267	1898	1898	1898	1898	0
287	20240409	155800	32267	1898	1898	1898	1898	0
288	20240409	155700	32267	1898	1898	1898	1898	0
289	20240409	155600	32267	1898	1898	1898	1898	0
290	20240409	155500	32267	1898	1898	1898	1898	0
291	20240409	155400	32267	1898	1898	1898	1898	0
292	20240409	155300	32267	1898	1898	1898	1898	0
293	20240409	155200	32267	1898	1898	1898	1898	0
294	20240409	155100	32267	1898	1898	1898	1898	0
295	20240409	155000	32267	1898	1898	1898	1898	0
296	20240409	154900	32267	1898	1898	1898	1898	0
297	20240409	154800	32267	1898	1898	1898	1898	0
298	20240409	154700	32267	1898	1898	1898	1898	0
299	20240409	154600	32267	1898	1898	1898	1898	0
300	20240409	154500	32267	1898	1898	1898	1898	0
301	20240409	154400	32267	1898	1898	1898	1898	0
302	20240409	154300	32267	1898	1898	1898	1898	11
303	20240409	154200	32267	1898	1898	1898	1898	0
304	20240409	154100	32267	1898	1898	1898	1898	0
305	20240409	154000	32267	1898	1898	1898	1898	0
306	20240409	153900	32267	1898	1898	1898	1898	0
307	20240409	153800	32267	1898	1898	1898	1898	0
308	20240409	153700	32267	1898	1898	1898	1898	0
309	20240409	153600	32267	1898	1898	1898	1898	0
310	20240409	153500	32267	1898	1898	1898	1898	0
311	20240409	153400	32267	1898	1898	1898	1898	0
312	20240409	153300	32267	1898	1898	1898	1898	0
313	20240409	153200	32267	1898	1898	1898	1898	0
314	20240409	153100	32267	1898	1898	1898	1898	0
315	20240409	153000	32267	1898	1898	1898	1898	11
316	20240409	152900	11389	1898	1898	1898	1898	0
317	20240409	152800	11389	1898	1898	1898	1898	0
318	20240409	152700	11389	1898	1898	1898	1898	0
319	20240409	152600	11389	1898	1898	1898	1898	0
320	20240409	152500	11389	1898	1898	1898	1898	0
321	20240409	152400	11389	1898	1898	1898	1898	0
322	20240409	152300	11389	1898	1898	1898	1898	0
323	20240409	152200	11389	1898	1898	1898	1898	0
324	20240409	152100	11389	1898	1898	1898	1898	0
325	20240409	152000	11389	1898	1898	1898	1898	0
326	20240409	151900	11389	1898	1898	1898	1898	0
327	20240409	151800	11389	1898	1898	1898	1898	0
328	20240409	151700	11389	1898	1898	1898	1898	0
329	20240409	151600	11389	1898	1898	1898	1898	0
330	20240409	151500	11389	1898	1898	1898	1898	0
331	20240409	151400	11389	1898	1898	1898	1898	0
332	20240409	151300	11389	1898	1898	1898	1898	0
333	20240409	151200	11389	1898	1898	1898	1898	0
334	20240409	151100	11389	1898	1898	1898	1898	0
335	20240409	151000	11389	1898	1898	1898	1898	0
336	20240409	150900	11389	1898	1898	1898	1898	0
337	20240409	150800	11389	1898	1898	1898	1898	0
338	20240409	150700	11389	1898	1898	1898	1898	0
339	20240409	150600	11389	1898	1898	1898	1898	0
340	20240409	150500	11389	1898	1898	1898	1898	0
341	20240409	150400	11389	1898	1898	1898	1898	0
342	20240409	150300	11389	1898	1898	1898	1898	0
343	20240409	150200	11389	1898	1898	1898	1898	0
344	20240409	150100	11389	1898	1898	1898	1898	0
345	20240409	150000	11389	1898	1898	1898	1898	0
346	20240409	145900	11389	1898	1898	1898	1898	0
347	20240409	145800	11389	1898	1898	1898	1898	0
348	20240409	145700	11389	1898	1898	1898	1898	0
349	20240409	145600	11389	1898	1898	1898	1898	0
350	20240409	145500	11389	1898	1898	1898	1898	0
351	20240409	145400	11389	1898	1898	1898	1898	0
352	20240409	145300	11389	1898	1898	1898	1898	0
353	20240409	145200	11389	1898	1898	1898	1898	0
354	20240409	145100	11389	1898	1898	1898	1898	0
355	20240409	145000	11389	1898	1898	1898	1898	0
356	20240409	144900	11389	1898	1898	1898	1898	0
357	20240409	144800	11389	1898	1898	1898	1898	0
358	20240409	144700	11389	1898	1898	1898	1898	0
359	20240409	144600	11389	1898	1898	1898	1898	0
360	20240409	144500	11389	1898	1898	1898	1898	0
361	20240409	144400	11389	1898	1898	1898	1898	0
362	20240409	144300	11389	1898	1898	1898	1898	0
363	20240409	144200	11389	1898	1898	1898	1898	0
364	20240409	144100	11389	1898	1898	1898	1898	0
365	20240409	144000	11389	1898	1898	1898	1898	0
366	20240409	143900	11389	1898	1898	1898	1898	0
367	20240409	143800	11389	1898	1898	1898	1898	0
368	20240409	143700	11389	1898	1898	1898	1898	0
369	20240409	143600	11389	1898	1898	1898	1898	0
370	20240409	143500	11389	1898	1898	1898	1898	0
371	20240409	143400	11389	1898	1898	1898	1898	0
372	20240409	143300	11389	1898	1898	1898	1898	0
373	20240409	143200	11389	1898	1898	1898	1898	0
374	20240409	143100	11389	1898	1898	1898	1898	0
375	20240409	143000	11389	1898	1898	1898	1898	0
376	20240409	142900	11389	1898	1898	1898	1898	0
377	20240409	142800	11389	1898	1898	1898	1898	0
378	20240409	142700	11389	1898	1898	1898	1898	0
379	20240409	142600	11389	1898	1898	1898	1898	0
380	20240409	142500	11389	1898	1898	1898	1898	0
381	20240409	142400	11389	1898	1898	1898	1898	0
382	20240409	142300	11389	1898	1898	1898	1898	0
383	20240409	142200	11389	1898	1898	1898	1898	0
384	20240409	142100	11389	1898	1898	1898	1898	0
385	20240409	142000	11389	1898	1898	1898	1898	0
386	20240409	141900	11389	1898	1898	1898	1898	0
387	20240409	141800	11389	1898	1898	1898	1898	0
388	20240409	141700	11389	1898	1898	1898	1898	0
389	20240409	141600	11389	1898	1898	1898	1898	0
390	20240409	141500	11389	1898	1898	1898	1898	0
391	20240409	141400	11389	1898	1898	1898	1898	0
392	20240409	141300	11389	1898	1898	1898	1898	0
393	20240409	141200	11389	1898	1898	1898	1898	0
394	20240409	141100	11389	1898	1898	1898	1898	0
395	20240409	141000	11389	1898	1898	1898	1898	0
396	20240409	140900	11389	1898	1898	1898	1898	0
397	20240409	140800	11389	1898	1898	1898	1898	0
398	20240409	140700	11389	1898	1898	1898	1898	0
399	20240409	140600	11389	1898	1898	1898	1898	0
400	20240409	140500	11389	1898	1898	1898	1898	0
401	20240409	140400	11389	1898	1898	1898	1898	0
402	20240409	140300	11389	1898	1898	1898	1898	0
403	20240409	140200	11389	1898	1898	1898	1898	0
404	20240409	140100	11389	1898	1898	1898	1898	0
405	20240409	140000	11389	1898	1898	1898	1898	0
406	20240409	135900	11389	1898	1898	1898	1898	0
407	20240409	135800	11389	1898	1898	1898	1898	0
408	20240409	135700	11389	1898	1898	1898	1898	0
409	20240409	135600	11389	1898	1898	1898	1898	0
410	20240409	135500	11389	1898	1898	1898	1898	0
411	20240409	135400	11389	1898	1898	1898	1898	0
412	20240409	135300	11389	1898	1898	1898	1898	0
413	20240409	135200	11389	1898	1898	1898	1898	0
414	20240409	135100	11389	1898	1898	1898	1898	0
415	20240409	135000	11389	1898	1898	1898	1898	0
416	20240409	134900	11389	1898	1898	1898	1898	0
417	20240409	134800	11389	1898	1898	1898	1898	0
418	20240409	134700	11389	1898	1898	1898	1898	0
419	20240409	134600	11389	1898	1898	1898	1898	0
420	20240409	134500	11389	1898	1898	1898	1898	0
421	20240409	134400	11389	1898	1898	1898	1898	0
422	20240409	134300	11389	1898	1898	1898	1898	0
423	20240409	134200	11389	1898	1898	1898	1898	0
424	20240409	134100	11389	1898	1898	1898	1898	0
425	20240409	134000	11389	1898	1898	1898	1898	0
426	20240409	133900	11389	1898	1898	1898	1898	0
427	20240409	133800	11389	1898	1898	1898	1898	0
428	20240409	133700	11389	1898	1898	1898	1898	0
429	20240409	133600	11389	1898	1898	1898	1898	0
430	20240409	133500	11389	1898	1898	1898	1898	0
431	20240409	133400	11389	1898	1898	1898	1898	0
432	20240409	133300	11389	1898	1898	1898	1898	0
433	20240409	133200	11389	1898	1898	1898	1898	0
434	20240409	133100	11389	1898	1898	1898	1898	0
435	20240409	133000	11389	1898	1898	1898	1898	0
436	20240409	132900	11389	1898	1898	1898	1898	0
437	20240409	132800	11389	1898	1898	1898	1898	0
438	20240409	132700	11389	1898	1898	1898	1898	0
439	20240409	132600	11389	1898	1898	1898	1898	0
440	20240409	132500	11389	1898	1898	1898	1898	0
441	20240409	132400	11389	1898	1898	1898	1898	0
442	20240409	132300	11389	1898	1898	1898	1898	0
443	20240409	132200	11389	1898	1898	1898	1898	0
444	20240409	132100	11389	1898	1898	1898	1898	0
445	20240409	132000	11389	1898	1898	1898	1898	0
446	20240409	131900	11389	1898	1898	1898	1898	0
447	20240409	131800	11389	1898	1898	1898	1898	0
448	20240409	131700	11389	1898	1898	1898	1898	0
449	20240409	131600	11389	1898	1898	1898	1898	0
450	20240409	131500	11389	1898	1898	1898	1898	0
451	20240409	131400	11389	1898	1898	1898	1898	0
452	20240409	131300	11389	1898	1898	1898	1898	0
453	20240409	131200	11389	1898	1898	1898	1898	0
454	20240409	131100	11389	1898	1898	1898	1898	0
455	20240409	131000	11389	1898	1898	1898	1898	0
456	20240409	130900	11389	1898	1898	1898	1898	0
457	20240409	130800	11389	1898	1898	1898	1898	0
458	20240409	130700	11389	1898	1898	1898	1898	0
459	20240409	130600	11389	1898	1898	1898	1898	0
460	20240409	130500	11389	1898	1898	1898	1898	0
461	20240409	130400	11389	1898	1898	1898	1898	0
462	20240409	130300	11389	1898	1898	1898	1898	0
463	20240409	130200	11389	1898	1898	1898	1898	0
464	20240409	130100	11389	1898	1898	1898	1898	0
465	20240409	130000	11389	1898	1898	1898	1898	0
466	20240409	125900	11389	1898	1898	1898	1898	0
467	20240409	125800	11389	1898	1898	1898	1898	0
468	20240409	125700	11389	1898	1898	1898	1898	0
469	20240409	125600	11389	1898	1898	1898	1898	0
470	20240409	125500	11389	1898	1898	1898	1898	0
471	20240409	125400	11389	1898	1898	1898	1898	0
472	20240409	125300	11389	1898	1898	1898	1898	0
473	20240409	125200	11389	1898	1898	1898	1898	0
474	20240409	125100	11389	1898	1898	1898	1898	0
475	20240409	125000	11389	1898	1898	1898	1898	0
476	20240409	124900	11389	1898	1898	1898	1898	0
477	20240409	124800	11389	1898	1898	1898	1898	0
478	20240409	124700	11389	1898	1898	1898	1898	0
479	20240409	124600	11389	1898	1898	1898	1898	0
480	20240409	124500	11389	1898	1898	1898	1898	0
481	20240409	124400	11389	1898	1898	1898	1898	0
482	20240409	124300	11389	1898	1898	1898	1898	0
483	20240409	124200	11389	1898	1898	1898	1898	0
484	20240409	124100	11389	1898	1898	1898	1898	0
485	20240409	124000	11389	1898	1898	1898	1898	0
486	20240409	123900	11389	1898	1898	1898	1898	0
487	20240409	123800	11389	1898	1898	1898	1898	0
488	20240409	123700	11389	1898	1898	1898	1898	0
489	20240409	123600	11389	1898	1898	1898	1898	0
490	20240409	123500	11389	1898	1898	1898	1898	0
491	20240409	123400	11389	1898	1898	1898	1898	0
492	20240409	123300	11389	1898	1898	1898	1898	0
493	20240409	123200	11389	1898	1898	1898	1898	0
494	20240409	123100	11389	1898	1898	1898	1898	0
495	20240409	123000	11389	1898	1898	1898	1898	0
496	20240409	122900	11389	1898	1898	1898	1898	1
497	20240409	122800	9491	1898	1898	1898	1898	1
498	20240409	122700	7593	1898	1898	1898	1898	0
499	20240409	122600	7593	1898	1898	1898	1898	0
500	20240409	122500	7593	1898	1898	1898	1898	0
501	20240409	122400	7593	1898	1898	1898	1898	0
502	20240409	122300	7593	1898	1898	1898	1898	1
503	20240409	122200	5695	1898	1898	1898	1898	0
504	20240409	122100	5695	1898	1898	1898	1898	0
505	20240409	122000	5695	1898	1898	1898	1898	0
506	20240409	121900	5695	1898	1898	1898	1898	0
507	20240409	121800	5695	1898	1898	1898	1898	0
508	20240409	121700	5695	1898	1898	1898	1898	0
509	20240409	121600	5695	1898	1898	1898	1898	0
510	20240409	121500	5695	1898	1898	1898	1898	0
511	20240409	121400	5695	1898	1898	1898	1898	0
512	20240409	121300	5695	1898	1898	1898	1898	0
513	20240409	121200	5695	1898	1898	1898	1898	0
514	20240409	121100	5695	1898	1898	1898	1898	0
515	20240409	121000	5695	1898	1898	1898	1898	0
516	20240409	120900	5695	1898	1898	1898	1898	0
517	20240409	120800	5695	1898	1898	1898	1898	0
518	20240409	120700	5695	1898	1898	1898	1898	0
519	20240409	120600	5695	1898	1898	1898	1898	0
520	20240409	120500	5695	1898	1898	1898	1898	0
521	20240409	120400	5695	1898	1898	1898	1898	0
522	20240409	120300	5695	1898	1898	1898	1898	0
523	20240409	120200	5695	1898	1898	1898	1898	0
524	20240409	120100	5695	1898	1898	1898	1898	0
525	20240409	120000	5695	1898	1898	1898	1898	0
526	20240409	115900	5695	1898	1898	1898	1898	0
527	20240409	115800	5695	1898	1898	1898	1898	0
528	20240409	115700	5695	1898	1898	1898	1898	0
529	20240409	115600	5695	1898	1898	1898	1898	0
530	20240409	115500	5695	1898	1898	1898	1898	0
531	20240409	115400	5695	1898	1898	1898	1898	0
532	20240409	115300	5695	1898	1898	1898	1898	0
533	20240409	115200	5695	1898	1898	1898	1898	0
534	20240409	115100	5695	1898	1898	1898	1898	0
535	20240409	115000	5695	1898	1898	1898	1898	0
536	20240409	114900	5695	1898	1898	1898	1898	0
537	20240409	114800	5695	1898	1898	1898	1898	0
538	20240409	114700	5695	1898	1898	1898	1898	0
539	20240409	114600	5695	1898	1898	1898	1898	0
540	20240409	114500	5695	1898	1898	1898	1898	0
541	20240409	114400	5695	1898	1898	1898	1898	0
542	20240409	114300	5695	1898	1898	1898	1898	0
543	20240409	114200	5695	1898	1898	1898	1898	0
544	20240409	114100	5695	1898	1898	1898	1898	0
545	20240409	114000	5695	1898	1898	1898	1898	0
546	20240409	113900	5695	1898	1898	1898	1898	0
547	20240409	113800	5695	1898	1898	1898	1898	0
548	20240409	113700	5695	1898	1898	1898	1898	0
549	20240409	113600	5695	1898	1898	1898	1898	0
550	20240409	113500	5695	1898	1898	1898	1898	1
551	20240409	113400	3797	1898	1898	1898	1898	0
552	20240409	113300	3797	1898	1898	1898	1898	0
553	20240409	113200	3797	1898	1898	1898	1898	0
554	20240409	113100	3797	1898	1898	1898	1898	0
555	20240409	113000	3797	1898	1898	1898	1898	0
556	20240409	112900	3797	1898	1898	1898	1898	0
557	20240409	112800	3797	1898	1898	1898	1898	0
558	20240409	112700	3797	1898	1898	1898	1898	0
559	20240409	112600	3797	1898	1898	1898	1898	0
560	20240409	112500	3797	1898	1898	1898	1898	0
561	20240409	112400	3797	1898	1898	1898	1898	0
562	20240409	112300	3797	1898	1898	1898	1898	0
563	20240409	112200	3797	1898	1898	1898	1898	0
564	20240409	112100	3797	1898	1898	1898	1898	0
565	20240409	112000	3797	1898	1898	1898	1898	0
566	20240409	111900	3797	1898	1898	1898	1898	0
567	20240409	111800	3797	1898	1898	1898	1898	0
568	20240409	111700	3797	1898	1898	1898	1898	0
569	20240409	111600	3797	1898	1898	1898	1898	0
570	20240409	111500	3797	1898	1898	1898	1898	0
571	20240409	111400	3797	1898	1898	1898	1898	0
572	20240409	111300	3797	1898	1898	1898	1898	0
573	20240409	111200	3797	1898	1898	1898	1898	0
574	20240409	111100	3797	1898	1898	1898	1898	0
575	20240409	111000	3797	1898	1898	1898	1898	0
576	20240409	110900	3797	1898	1898	1898	1898	0
577	20240409	110800	3797	1898	1898	1898	1898	0
578	20240409	110700	3797	1898	1898	1898	1898	0
579	20240409	110600	3797	1898	1898	1898	1898	0
580	20240409	110500	3797	1898	1898	1898	1898	0
581	20240409	110400	3797	1898	1898	1898	1898	0
582	20240409	110300	3797	1898	1898	1898	1898	0
583	20240409	110200	3797	1898	1898	1898	1898	0
584	20240409	110100	3797	1898	1898	1898	1898	0
585	20240409	110000	3797	1898	1898	1898	1898	0
586	20240409	105900	3797	1898	1898	1898	1898	0
587	20240409	105800	3797	1898	1898	1898	1898	0
588	20240409	105700	3797	1898	1898	1898	1898	0
589	20240409	105600	3797	1898	1898	1898	1898	0
590	20240409	105500	3797	1898	1898	1898	1898	0
591	20240409	105400	3797	1898	1898	1898	1898	0
592	20240409	105300	3797	1898	1898	1898	1898	0
593	20240409	105200	3797	1898	1898	1898	1898	0
594	20240409	105100	3797	1898	1898	1898	1898	0
595	20240409	105000	3797	1898	1898	1898	1898	0
596	20240409	104900	3797	1898	1898	1898	1898	0
597	20240409	104800	3797	1898	1898	1898	1898	0
598	20240409	104700	3797	1898	1898	1898	1898	0
599	20240409	104600	3797	1898	1898	1898	1898	0
600	20240409	104500	3797	1898	1898	1898	1898	0
601	20240409	104400	3797	1898	1898	1898	1898	0
602	20240409	104300	3797	1898	1898	1898	1898	0
603	20240409	104200	3797	1898	1898	1898	1898	0
604	20240409	104100	3797	1898	1898	1898	1898	0
605	20240409	104000	3797	1898	1898	1898	1898	0
606	20240409	103900	3797	1898	1898	1898	1898	0
607	20240409	103800	3797	1898	1898	1898	1898	0
608	20240409	103700	3797	1898	1898	1898	1898	0
609	20240409	103600	3797	1898	1898	1898	1898	0
610	20240409	103500	3797	1898	1898	1898	1898	0
611	20240409	103400	3797	1898	1898	1898	1898	0
612	20240409	103300	3797	1898	1898	1898	1898	0
613	20240409	103200	3797	1898	1898	1898	1898	0
614	20240409	103100	3797	1898	1898	1898	1898	0
615	20240409	103000	3797	1898	1898	1898	1898	0
616	20240409	102900	3797	1898	1898	1898	1898	0
617	20240409	102800	3797	1898	1898	1898	1898	0
618	20240409	102700	3797	1898	1898	1898	1898	0
619	20240409	102600	3797	1898	1898	1898	1898	0
620	20240409	102500	3797	1898	1898	1898	1898	0
621	20240409	102400	3797	1898	1898	1898	1898	0
622	20240409	102300	3797	1898	1898	1898	1898	0
623	20240409	102200	3797	1898	1898	1898	1898	0
624	20240409	102100	3797	1898	1898	1898	1898	0
625	20240409	102000	3797	1898	1898	1898	1898	0
626	20240409	101900	3797	1898	1898	1898	1898	0
627	20240409	101800	3797	1898	1898	1898	1898	0
628	20240409	101700	3797	1898	1898	1898	1898	0
629	20240409	101600	3797	1898	1898	1898	1898	0
630	20240409	101500	3797	1898	1898	1898	1898	0
631	20240409	101400	3797	1898	1898	1898	1898	0
632	20240409	101300	3797	1898	1898	1898	1898	0
633	20240409	101200	3797	1898	1898	1898	1898	0
634	20240409	101100	3797	1898	1898	1898	1898	0
635	20240409	101000	3797	1898	1898	1898	1898	0
636	20240409	100900	3797	1898	1898	1898	1898	0
637	20240409	100800	3797	1898	1898	1898	1898	0
638	20240409	100700	3797	1898	1898	1898	1898	0
639	20240409	100600	3797	1898	1898	1898	1898	0
640	20240409	100500	3797	1898	1898	1898	1898	0
641	20240409	100400	3797	1898	1898	1898	1898	0
642	20240409	100300	3797	1898	1898	1898	1898	0
643	20240409	100200	3797	1898	1898	1898	1898	0
644	20240409	100100	3797	1898	1898	1898	1898	0
645	20240409	100000	3797	1898	1898	1898	1898	0
646	20240409	095900	3797	1898	1898	1898	1898	0
647	20240409	095800	3797	1898	1898	1898	1898	0
648	20240409	095700	3797	1898	1898	1898	1898	0
649	20240409	095600	3797	1898	1898	1898	1898	0
650	20240409	095500	3797	1898	1898	1898	1898	0
651	20240409	095400	3797	1898	1898	1898	1898	0
652	20240409	095300	3797	1898	1898	1898	1898	0
653	20240409	095200	3797	1898	1898	1898	1898	0
654	20240409	095100	3797	1898	1898	1898	1898	0
655	20240409	095000	3797	1898	1898	1898	1898	0
656	20240409	094900	3797	1898	1898	1898	1898	0
657	20240409	094800	3797	1898	1898	1898	1898	0
658	20240409	094700	3797	1898	1898	1898	1898	0
659	20240409	094600	3797	1898	1898	1898	1898	0
660	20240409	094500	3797	1898	1898	1898	1898	0
661	20240409	094400	3797	1898	1898	1898	1898	0
662	20240409	094300	3797	1898	1898	1898	1898	0
663	20240409	094200	3797	1898	1898	1898	1898	0
664	20240409	094100	3797	1898	1898	1898	1898	0
665	20240409	094000	3797	1898	1898	1898	1898	0
666	20240409	093900	3797	1898	1898	1898	1898	0
667	20240409	093800	3797	1898	1898	1898	1898	0
668	20240409	093700	3797	1898	1898	1898	1898	0
669	20240409	093600	3797	1898	1898	1898	1898	0
670	20240409	093500	3797	1898	1898	1898	1898	0
671	20240409	093400	3797	1898	1898	1898	1898	0
672	20240409	093300	3797	1898	1898	1898	1898	0
673	20240409	093200	3797	1898	1898	1898	1898	0
674	20240409	093100	3797	1898	1898	1898	1898	0
675	20240409	093000	3797	1898	1898	1898	1898	0
676	20240409	092900	3797	1898	1898	1898	1898	0
677	20240409	092800	3797	1898	1898	1898	1898	0
678	20240409	092700	3797	1898	1898	1898	1898	0
679	20240409	092600	3797	1898	1898	1898	1898	0
680	20240409	092500	3797	1898	1898	1898	1898	0
681	20240409	092400	3797	1898	1898	1898	1898	0
682	20240409	092300	3797	1898	1898	1898	1898	0
683	20240409	092200	3797	1898	1898	1898	1898	0
684	20240409	092100	3797	1898	1898	1898	1898	0
685	20240409	092000	3797	1898	1898	1898	1898	0
686	20240409	091900	3797	1898	1898	1898	1898	1
687	20240409	091800	1899	1899	1899	1899	1899	0
688	20240409	091700	1899	1899	1899	1899	1899	0
689	20240409	091600	1899	1899	1899	1899	1899	0
690	20240409	091500	1899	1899	1899	1899	1899	0
691	20240409	091400	1899	1899	1899	1899	1899	0
692	20240409	091300	1899	1899	1899	1899	1899	0
693	20240409	091200	1899	1899	1899	1899	1899	0
694	20240409	091100	1899	1899	1899	1899	1899	0
695	20240409	091000	1899	1899	1899	1899	1899	0
696	20240409	090900	1899	1899	1899	1899	1899	0
697	20240409	090800	1899	1899	1899	1899	1899	0
698	20240409	090700	1899	1899	1899	1899	1899	0
699	20240409	090600	1899	1899	1899	1899	1899	0
700	20240409	090500	1899	1899	1899	1899	1899	0
701	20240409	090400	1899	1899	1899	1899	1899	0
702	20240409	090300	1899	1899	1899	1899	1899	0
703	20240409	090200	1899	1899	1899	1899	1899	0
704	20240409	090100	1899	1899	1899	1899	1899	0
705	20240409	090000	1899	1899	1899	1899	1899	1