KissMeData/023460/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	190100	3062922	1842	1842	1842	1842	68
3	20240409	190000	3062922	1842	1842	1842	1842	0
4	20240409	185900	3062922	1842	1842	1842	1842	0
5	20240409	185800	3062922	1842	1842	1842	1842	0
6	20240409	185700	3062922	1842	1842	1842	1842	0
7	20240409	185600	3062922	1842	1842	1842	1842	0
8	20240409	185500	3062922	1842	1842	1842	1842	0
9	20240409	185400	3062922	1842	1842	1842	1842	0
10	20240409	185300	3062922	1842	1842	1842	1842	0
11	20240409	185200	3062922	1842	1842	1842	1842	0
12	20240409	185100	3062922	1842	1842	1842	1842	0
13	20240409	185000	3062922	1842	1842	1842	1842	0
14	20240409	184900	3062922	1842	1842	1842	1842	0
15	20240409	184800	3062922	1842	1842	1842	1842	0
16	20240409	184700	3062922	1842	1842	1842	1842	0
17	20240409	184600	3062922	1842	1842	1842	1842	0
18	20240409	184500	3062922	1842	1842	1842	1842	0
19	20240409	184400	3062922	1842	1842	1842	1842	0
20	20240409	184300	3062922	1842	1842	1842	1842	0
21	20240409	184200	3062922	1842	1842	1842	1842	0
22	20240409	184100	3062922	1842	1842	1842	1842	0
23	20240409	184000	3062922	1842	1842	1842	1842	0
24	20240409	183900	3062922	1842	1842	1842	1842	0
25	20240409	183800	3062922	1842	1842	1842	1842	0
26	20240409	183700	3062922	1842	1842	1842	1842	0
27	20240409	183600	3062922	1842	1842	1842	1842	0
28	20240409	183500	3062922	1842	1842	1842	1842	0
29	20240409	183400	3062922	1842	1842	1842	1842	0
30	20240409	183300	3062922	1842	1842	1842	1842	0
31	20240409	183200	3062922	1842	1842	1842	1842	0
32	20240409	183100	3062922	1842	1842	1842	1842	68
33	20240409	183000	3062922	1842	1842	1842	1842	0
34	20240409	182900	3062922	1842	1842	1842	1842	0
35	20240409	182800	3062922	1842	1842	1842	1842	0
36	20240409	182700	3062922	1842	1842	1842	1842	0
37	20240409	182600	3062922	1842	1842	1842	1842	0
38	20240409	182500	3062922	1842	1842	1842	1842	0
39	20240409	182400	3062922	1842	1842	1842	1842	0
40	20240409	182300	3062922	1842	1842	1842	1842	0
41	20240409	182200	3062922	1842	1842	1842	1842	0
42	20240409	182100	3062922	1842	1842	1842	1842	0
43	20240409	182000	3062922	1842	1842	1842	1842	0
44	20240409	181900	3062922	1842	1842	1842	1842	0
45	20240409	181800	3062922	1842	1842	1842	1842	0
46	20240409	181700	3062922	1842	1842	1842	1842	0
47	20240409	181600	3062922	1842	1842	1842	1842	0
48	20240409	181500	3062922	1842	1842	1842	1842	0
49	20240409	181400	3062922	1842	1842	1842	1842	0
50	20240409	181300	3062922	1842	1842	1842	1842	0
51	20240409	181200	3062922	1842	1842	1842	1842	0
52	20240409	181100	3062922	1842	1842	1842	1842	0
53	20240409	181000	3062922	1842	1842	1842	1842	0
54	20240409	180900	3062922	1842	1842	1842	1842	0
55	20240409	180800	3062922	1842	1842	1842	1842	0
56	20240409	180700	3062922	1842	1842	1842	1842	0
57	20240409	180600	3062922	1842	1842	1842	1842	0
58	20240409	180500	3062922	1842	1842	1842	1842	0
59	20240409	180400	3062922	1842	1842	1842	1842	0
60	20240409	180300	3062922	1842	1842	1842	1842	0
61	20240409	180200	3062922	1842	1842	1842	1842	0
62	20240409	180100	3062922	1842	1842	1842	1842	68
63	20240409	180000	3062922	1842	1842	1842	1842	0
64	20240409	175900	3062922	1842	1842	1842	1842	0
65	20240409	175800	3062922	1842	1842	1842	1842	0
66	20240409	175700	3062922	1842	1842	1842	1842	0
67	20240409	175600	3062922	1842	1842	1842	1842	0
68	20240409	175500	3062922	1842	1842	1842	1842	0
69	20240409	175400	3062922	1842	1842	1842	1842	0
70	20240409	175300	3062922	1842	1842	1842	1842	0
71	20240409	175200	3062922	1842	1842	1842	1842	0
72	20240409	175100	3062922	1842	1842	1842	1842	0
73	20240409	175000	3062922	1842	1842	1842	1842	0
74	20240409	174900	3062922	1842	1842	1842	1842	0
75	20240409	174800	3062922	1842	1842	1842	1842	0
76	20240409	174700	3062922	1842	1842	1842	1842	0
77	20240409	174600	3062922	1842	1842	1842	1842	0
78	20240409	174500	3062922	1842	1842	1842	1842	0
79	20240409	174400	3062922	1842	1842	1842	1842	0
80	20240409	174300	3062922	1842	1842	1842	1842	0
81	20240409	174200	3062922	1842	1842	1842	1842	0
82	20240409	174100	3062922	1842	1842	1842	1842	0
83	20240409	174000	3062922	1842	1842	1842	1842	0
84	20240409	173900	3062922	1842	1842	1842	1842	0
85	20240409	173800	3062922	1842	1842	1842	1842	0
86	20240409	173700	3062922	1842	1842	1842	1842	0
87	20240409	173600	3062922	1842	1842	1842	1842	0
88	20240409	173500	3062922	1842	1842	1842	1842	0
89	20240409	173400	3062922	1842	1842	1842	1842	0
90	20240409	173300	3062922	1842	1842	1842	1842	0
91	20240409	173200	3062922	1842	1842	1842	1842	0
92	20240409	173100	3062922	1842	1842	1842	1842	68
93	20240409	173000	3062922	1842	1842	1842	1842	0
94	20240409	172900	3062922	1842	1842	1842	1842	0
95	20240409	172800	3062922	1842	1842	1842	1842	0
96	20240409	172700	3062922	1842	1842	1842	1842	0
97	20240409	172600	3062922	1842	1842	1842	1842	0
98	20240409	172500	3062922	1842	1842	1842	1842	0
99	20240409	172400	3062922	1842	1842	1842	1842	0
100	20240409	172300	3062922	1842	1842	1842	1842	0
101	20240409	172200	3062922	1842	1842	1842	1842	0
102	20240409	172100	3062922	1842	1842	1842	1842	0
103	20240409	172000	3062922	1842	1842	1842	1842	0
104	20240409	171900	3062922	1842	1842	1842	1842	0
105	20240409	171800	3062922	1842	1842	1842	1842	0
106	20240409	171700	3062922	1842	1842	1842	1842	0
107	20240409	171600	3062922	1842	1842	1842	1842	0
108	20240409	171500	3062922	1842	1842	1842	1842	0
109	20240409	171400	3062922	1842	1842	1842	1842	0
110	20240409	171300	3062922	1842	1842	1842	1842	0
111	20240409	171200	3062922	1842	1842	1842	1842	0
112	20240409	171100	3062922	1842	1842	1842	1842	0
113	20240409	171000	3062922	1842	1842	1842	1842	0
114	20240409	170900	3062922	1842	1842	1842	1842	0
115	20240409	170800	3062922	1842	1842	1842	1842	0
116	20240409	170700	3062922	1842	1842	1842	1842	0
117	20240409	170600	3062922	1842	1842	1842	1842	0
118	20240409	170500	3062922	1842	1842	1842	1842	0
119	20240409	170400	3062922	1842	1842	1842	1842	0
120	20240409	170300	3062922	1842	1842	1842	1842	0
121	20240409	170200	3062922	1842	1842	1842	1842	0
122	20240409	170100	3062922	1842	1842	1842	1842	68
123	20240409	170000	3062922	1842	1842	1842	1842	0
124	20240409	165900	3062922	1842	1842	1842	1842	0
125	20240409	165800	3062922	1842	1842	1842	1842	0
126	20240409	165700	3062922	1842	1842	1842	1842	0
127	20240409	165600	3062922	1842	1842	1842	1842	0
128	20240409	165500	3062922	1842	1842	1842	1842	0
129	20240409	165400	3062922	1842	1842	1842	1842	0
130	20240409	165300	3062922	1842	1842	1842	1842	0
131	20240409	165200	3062922	1842	1842	1842	1842	0
132	20240409	165100	3062922	1842	1842	1842	1842	0
133	20240409	165000	3062922	1842	1842	1842	1842	0
134	20240409	164900	3062922	1842	1842	1842	1842	0
135	20240409	164800	3062922	1842	1842	1842	1842	0
136	20240409	164700	3062922	1842	1842	1842	1842	0
137	20240409	164600	3062922	1842	1842	1842	1842	0
138	20240409	164500	3062922	1842	1842	1842	1842	0
139	20240409	164400	3062922	1842	1842	1842	1842	0
140	20240409	164300	3062922	1842	1842	1842	1842	0
141	20240409	164200	3062922	1842	1842	1842	1842	0
142	20240409	164100	3062922	1842	1842	1842	1842	0
143	20240409	164000	3062922	1842	1842	1842	1842	0
144	20240409	163900	3062922	1842	1842	1842	1842	0
145	20240409	163800	3062922	1842	1842	1842	1842	0
146	20240409	163700	3062922	1842	1842	1842	1842	0
147	20240409	163600	3062922	1842	1842	1842	1842	0
148	20240409	163500	3062922	1842	1842	1842	1842	0
149	20240409	163400	3062922	1842	1842	1842	1842	0
150	20240409	163300	3062922	1842	1842	1842	1842	0
151	20240409	163200	3062922	1842	1842	1842	1842	0
152	20240409	163100	3062922	1842	1842	1842	1842	68
153	20240409	163000	3062922	1842	1842	1842	1842	0
154	20240409	162900	3062922	1842	1842	1842	1842	0
155	20240409	162800	3062922	1842	1842	1842	1842	0
156	20240409	162700	3062922	1842	1842	1842	1842	0
157	20240409	162600	3062922	1842	1842	1842	1842	0
158	20240409	162500	3062922	1842	1842	1842	1842	0
159	20240409	162400	3062922	1842	1842	1842	1842	0
160	20240409	162300	3062922	1842	1842	1842	1842	0
161	20240409	162200	3062922	1842	1842	1842	1842	0
162	20240409	162100	3062922	1842	1842	1842	1842	0
163	20240409	162000	3062922	1842	1842	1842	1842	0
164	20240409	161900	3062922	1842	1842	1842	1842	0
165	20240409	161800	3062922	1842	1842	1842	1842	0
166	20240409	161700	3062922	1842	1842	1842	1842	0
167	20240409	161600	3062922	1842	1842	1842	1842	0
168	20240409	161500	3062922	1842	1842	1842	1842	0
169	20240409	161400	3062922	1842	1842	1842	1842	0
170	20240409	161300	3062922	1842	1842	1842	1842	0
171	20240409	161200	3062922	1842	1842	1842	1842	0
172	20240409	161100	3062922	1842	1842	1842	1842	0
173	20240409	161000	3062922	1842	1842	1842	1842	0
174	20240409	160900	3062922	1842	1842	1842	1842	0
175	20240409	160800	3062922	1842	1842	1842	1842	0
176	20240409	160700	3062922	1842	1842	1842	1842	0
177	20240409	160600	3062922	1842	1842	1842	1842	0
178	20240409	160500	3062922	1842	1842	1842	1842	0
179	20240409	160400	3062922	1842	1842	1842	1842	0
180	20240409	160300	3062922	1842	1842	1842	1842	0
181	20240409	160200	3062922	1842	1842	1842	1842	0
182	20240409	160100	3062922	1842	1842	1842	1842	68
183	20240409	160000	3062922	1842	1842	1842	1842	0
184	20240409	155900	3062922	1842	1842	1842	1842	0
185	20240409	155800	3062922	1842	1842	1842	1842	0
186	20240409	155700	3062922	1842	1842	1842	1842	0
187	20240409	155600	3062922	1842	1842	1842	1842	0
188	20240409	155500	3062922	1842	1842	1842	1842	0
189	20240409	155400	3062922	1842	1842	1842	1842	0
190	20240409	155300	3062922	1842	1842	1842	1842	0
191	20240409	155200	3062922	1842	1842	1842	1842	0
192	20240409	155100	3062922	1842	1842	1842	1842	0
193	20240409	155000	3062922	1842	1842	1842	1842	0
194	20240409	154900	3062922	1842	1842	1842	1842	0
195	20240409	154800	3062922	1842	1842	1842	1842	0
196	20240409	154700	3062922	1842	1842	1842	1842	0
197	20240409	154600	3062922	1842	1842	1842	1842	0
198	20240409	154500	3062922	1842	1842	1842	1842	0
199	20240409	154400	3062922	1842	1842	1842	1842	0
200	20240409	154300	3062922	1842	1842	1842	1842	0
201	20240409	154200	3062922	1842	1842	1842	1842	0
202	20240409	154100	3062922	1842	1842	1842	1842	0
203	20240409	154000	3062922	1842	1842	1842	1842	0
204	20240409	153900	3062922	1842	1842	1842	1842	0
205	20240409	153800	3062922	1842	1842	1842	1842	0
206	20240409	153700	3062922	1842	1842	1842	1842	0
207	20240409	153600	3062922	1842	1842	1842	1842	0
208	20240409	153500	3062922	1842	1842	1842	1842	0
209	20240409	153400	3062922	1842	1842	1842	1842	0
210	20240409	153300	3062922	1842	1842	1842	1842	0
211	20240409	153200	3062922	1842	1842	1842	1842	0
212	20240409	153100	3062922	1842	1842	1842	1842	68
213	20240409	153000	3062922	1842	1842	1842	1842	68
214	20240409	152900	2937666	1842	1842	1842	1842	0
215	20240409	152800	2937666	1842	1842	1842	1842	0
216	20240409	152700	2937666	1842	1842	1842	1842	0
217	20240409	152600	2937666	1842	1842	1842	1842	0
218	20240409	152500	2937666	1842	1842	1842	1842	0
219	20240409	152400	2937666	1842	1842	1842	1842	0
220	20240409	152300	2937666	1842	1842	1842	1842	0
221	20240409	152200	2937666	1842	1842	1842	1842	0
222	20240409	152100	2937666	1842	1842	1842	1842	0
223	20240409	152000	2937666	1842	1842	1842	1842	0
224	20240409	151900	2937666	1842	1793	1842	1793	121
225	20240409	151800	2719635	1790	1790	1790	1790	250
226	20240409	151700	2272135	1786	1786	1786	1786	2
227	20240409	151600	2268563	1790	1790	1790	1785	4
228	20240409	151500	2261413	1784	1784	1784	1784	0
229	20240409	151400	2261413	1784	1788	1789	1783	358
230	20240409	151300	1621340	1788	1788	1788	1788	0
231	20240409	151200	1621340	1788	1788	1788	1788	0
232	20240409	151100	1621340	1788	1788	1788	1788	0
233	20240409	151000	1621340	1788	1788	1788	1788	0
234	20240409	150900	1621340	1788	1788	1788	1788	1
235	20240409	150800	1619552	1787	1787	1787	1787	0
236	20240409	150700	1619552	1787	1787	1787	1787	0
237	20240409	150600	1619552	1787	1787	1787	1787	1
238	20240409	150500	1617765	1774	1774	1774	1774	2
239	20240409	150400	1614217	1787	1787	1787	1787	0
240	20240409	150300	1614217	1787	1787	1787	1787	0
241	20240409	150200	1614217	1787	1787	1787	1787	0
242	20240409	150100	1614217	1787	1787	1787	1787	0
243	20240409	150000	1614217	1787	1787	1787	1787	0
244	20240409	145900	1614217	1787	1787	1787	1787	0
245	20240409	145800	1614217	1787	1787	1787	1787	0
246	20240409	145700	1614217	1787	1787	1787	1787	0
247	20240409	145600	1614217	1787	1787	1787	1787	0
248	20240409	145500	1614217	1787	1787	1787	1787	0
249	20240409	145400	1614217	1787	1787	1787	1787	0
250	20240409	145300	1614217	1787	1787	1787	1787	0
251	20240409	145200	1614217	1787	1787	1787	1787	0
252	20240409	145100	1614217	1787	1787	1787	1787	0
253	20240409	145000	1614217	1787	1787	1787	1787	0
254	20240409	144900	1614217	1787	1787	1787	1787	0
255	20240409	144800	1614217	1787	1787	1787	1787	0
256	20240409	144700	1614217	1787	1787	1787	1787	0
257	20240409	144600	1614217	1787	1787	1787	1787	0
258	20240409	144500	1614217	1787	1787	1787	1787	0
259	20240409	144400	1614217	1787	1787	1787	1787	1
260	20240409	144300	1612430	1780	1780	1780	1780	0
261	20240409	144200	1612430	1780	1780	1780	1780	0
262	20240409	144100	1612430	1780	1780	1780	1780	0
263	20240409	144000	1612430	1780	1780	1780	1780	0
264	20240409	143900	1612430	1780	1780	1780	1780	0
265	20240409	143800	1612430	1780	1780	1780	1780	0
266	20240409	143700	1612430	1780	1780	1780	1780	0
267	20240409	143600	1612430	1780	1780	1780	1780	0
268	20240409	143500	1612430	1780	1780	1780	1780	0
269	20240409	143400	1612430	1780	1780	1780	1780	0
270	20240409	143300	1612430	1780	1780	1780	1780	0
271	20240409	143200	1612430	1780	1780	1780	1780	0
272	20240409	143100	1612430	1780	1780	1780	1780	0
273	20240409	143000	1612430	1780	1780	1780	1780	0
274	20240409	142900	1612430	1780	1780	1780	1780	0
275	20240409	142800	1612430	1780	1780	1780	1780	0
276	20240409	142700	1612430	1780	1780	1780	1780	0
277	20240409	142600	1612430	1780	1780	1780	1780	0
278	20240409	142500	1612430	1780	1780	1780	1780	0
279	20240409	142400	1612430	1780	1780	1780	1780	0
280	20240409	142300	1612430	1780	1780	1780	1780	0
281	20240409	142200	1612430	1780	1780	1780	1780	0
282	20240409	142100	1612430	1780	1780	1780	1780	0
283	20240409	142000	1612430	1780	1780	1780	1780	0
284	20240409	141900	1612430	1780	1780	1780	1780	0
285	20240409	141800	1612430	1780	1780	1780	1780	0
286	20240409	141700	1612430	1780	1780	1780	1780	0
287	20240409	141600	1612430	1780	1780	1780	1780	0
288	20240409	141500	1612430	1780	1780	1780	1780	0
289	20240409	141400	1612430	1780	1780	1780	1780	21
290	20240409	141300	1575050	1780	1780	1780	1780	0
291	20240409	141200	1575050	1780	1780	1780	1780	0
292	20240409	141100	1575050	1780	1780	1780	1780	0
293	20240409	141000	1575050	1780	1780	1780	1780	0
294	20240409	140900	1575050	1780	1780	1780	1780	0
295	20240409	140800	1575050	1780	1780	1780	1780	0
296	20240409	140700	1575050	1780	1780	1780	1780	0
297	20240409	140600	1575050	1780	1780	1780	1780	0
298	20240409	140500	1575050	1780	1780	1780	1780	3
299	20240409	140400	1569710	1785	1785	1785	1785	0
300	20240409	140300	1569710	1785	1785	1785	1785	0
301	20240409	140200	1569710	1785	1785	1785	1785	0
302	20240409	140100	1569710	1785	1785	1785	1785	0
303	20240409	140000	1569710	1785	1785	1785	1785	0
304	20240409	135900	1569710	1785	1785	1785	1785	0
305	20240409	135800	1569710	1785	1785	1785	1785	0
306	20240409	135700	1569710	1785	1785	1785	1785	0
307	20240409	135600	1569710	1785	1785	1785	1785	0
308	20240409	135500	1569710	1785	1785	1785	1785	0
309	20240409	135400	1569710	1785	1785	1785	1785	0
310	20240409	135300	1569710	1785	1786	1786	1785	4
311	20240409	135200	1562568	1786	1786	1786	1786	2
312	20240409	135100	1558996	1770	1770	1770	1770	0
313	20240409	135000	1558996	1770	1770	1770	1770	3
314	20240409	134900	1553686	1785	1785	1785	1785	0
315	20240409	134800	1553686	1785	1785	1785	1785	0
316	20240409	134700	1553686	1785	1785	1785	1785	0
317	20240409	134600	1553686	1785	1785	1785	1785	0
318	20240409	134500	1553686	1785	1785	1785	1785	0
319	20240409	134400	1553686	1785	1785	1785	1785	0
320	20240409	134300	1553686	1785	1785	1785	1785	0
321	20240409	134200	1553686	1785	1785	1785	1785	0
322	20240409	134100	1553686	1785	1785	1785	1785	0
323	20240409	134000	1553686	1785	1785	1785	1785	0
324	20240409	133900	1553686	1785	1785	1785	1785	0
325	20240409	133800	1553686	1785	1785	1785	1785	0
326	20240409	133700	1553686	1785	1785	1785	1785	0
327	20240409	133600	1553686	1785	1785	1785	1785	0
328	20240409	133500	1553686	1785	1785	1785	1785	0
329	20240409	133400	1553686	1785	1785	1785	1785	0
330	20240409	133300	1553686	1785	1785	1785	1785	0
331	20240409	133200	1553686	1785	1785	1785	1785	0
332	20240409	133100	1553686	1785	1785	1785	1785	1
333	20240409	133000	1551901	1762	1762	1762	1762	0
334	20240409	132900	1551901	1762	1762	1762	1762	0
335	20240409	132800	1551901	1762	1762	1762	1762	0
336	20240409	132700	1551901	1762	1762	1762	1762	0
337	20240409	132600	1551901	1762	1762	1762	1762	0
338	20240409	132500	1551901	1762	1762	1762	1762	0
339	20240409	132400	1551901	1762	1762	1762	1762	0
340	20240409	132300	1551901	1762	1762	1762	1762	0
341	20240409	132200	1551901	1762	1762	1762	1762	0
342	20240409	132100	1551901	1762	1762	1762	1762	0
343	20240409	132000	1551901	1762	1762	1762	1762	0
344	20240409	131900	1551901	1762	1762	1762	1762	0
345	20240409	131800	1551901	1762	1762	1762	1762	0
346	20240409	131700	1551901	1762	1762	1762	1762	0
347	20240409	131600	1551901	1762	1762	1762	1762	0
348	20240409	131500	1551901	1762	1762	1762	1762	0
349	20240409	131400	1551901	1762	1762	1762	1762	0
350	20240409	131300	1551901	1762	1762	1762	1762	0
351	20240409	131200	1551901	1762	1762	1762	1762	0
352	20240409	131100	1551901	1762	1762	1762	1762	0
353	20240409	131000	1551901	1762	1762	1762	1762	0
354	20240409	130900	1551901	1762	1762	1762	1762	0
355	20240409	130800	1551901	1762	1762	1762	1762	0
356	20240409	130700	1551901	1762	1762	1762	1762	0
357	20240409	130600	1551901	1762	1762	1762	1762	0
358	20240409	130500	1551901	1762	1762	1762	1762	0
359	20240409	130400	1551901	1762	1762	1762	1762	0
360	20240409	130300	1551901	1762	1762	1762	1762	0
361	20240409	130200	1551901	1762	1762	1762	1762	0
362	20240409	130100	1551901	1762	1762	1762	1762	0
363	20240409	130000	1551901	1762	1762	1762	1762	0
364	20240409	125900	1551901	1762	1762	1762	1762	0
365	20240409	125800	1551901	1762	1762	1762	1762	0
366	20240409	125700	1551901	1762	1762	1762	1762	0
367	20240409	125600	1551901	1762	1762	1762	1762	0
368	20240409	125500	1551901	1762	1762	1762	1762	0
369	20240409	125400	1551901	1762	1762	1762	1762	0
370	20240409	125300	1551901	1762	1762	1762	1762	0
371	20240409	125200	1551901	1762	1762	1762	1762	0
372	20240409	125100	1551901	1762	1762	1762	1762	0
373	20240409	125000	1551901	1762	1762	1762	1762	0
374	20240409	124900	1551901	1762	1762	1762	1762	0
375	20240409	124800	1551901	1762	1762	1762	1762	0
376	20240409	124700	1551901	1762	1762	1762	1762	0
377	20240409	124600	1551901	1762	1762	1762	1762	0
378	20240409	124500	1551901	1762	1762	1762	1762	0
379	20240409	124400	1551901	1762	1762	1762	1762	0
380	20240409	124300	1551901	1762	1762	1762	1762	0
381	20240409	124200	1551901	1762	1762	1762	1762	0
382	20240409	124100	1551901	1762	1762	1762	1762	0
383	20240409	124000	1551901	1762	1762	1762	1762	0
384	20240409	123900	1551901	1762	1762	1762	1762	0
385	20240409	123800	1551901	1762	1762	1762	1762	0
386	20240409	123700	1551901	1762	1762	1762	1762	0
387	20240409	123600	1551901	1762	1762	1762	1762	1
388	20240409	123500	1550139	1785	1785	1785	1785	0
389	20240409	123400	1550139	1785	1785	1785	1785	0
390	20240409	123300	1550139	1785	1785	1785	1785	0
391	20240409	123200	1550139	1785	1785	1785	1785	0
392	20240409	123100	1550139	1785	1785	1785	1785	2
393	20240409	123000	1546569	1776	1776	1776	1776	0
394	20240409	122900	1546569	1776	1776	1776	1776	0
395	20240409	122800	1546569	1776	1776	1776	1776	0
396	20240409	122700	1546569	1776	1776	1776	1776	0
397	20240409	122600	1546569	1776	1776	1776	1776	0
398	20240409	122500	1546569	1776	1776	1776	1776	0
399	20240409	122400	1546569	1776	1776	1776	1776	0
400	20240409	122300	1546569	1776	1776	1776	1776	0
401	20240409	122200	1546569	1776	1776	1776	1776	0
402	20240409	122100	1546569	1776	1776	1776	1776	2
403	20240409	122000	1543017	1787	1787	1787	1787	0
404	20240409	121900	1543017	1787	1787	1787	1787	0
405	20240409	121800	1543017	1787	1787	1787	1787	0
406	20240409	121700	1543017	1787	1787	1787	1787	0
407	20240409	121600	1543017	1787	1787	1787	1787	0
408	20240409	121500	1543017	1787	1787	1787	1787	0
409	20240409	121400	1543017	1787	1787	1787	1787	0
410	20240409	121300	1543017	1787	1787	1787	1787	0
411	20240409	121200	1543017	1787	1787	1787	1787	0
412	20240409	121100	1543017	1787	1787	1787	1787	0
413	20240409	121000	1543017	1787	1787	1787	1787	0
414	20240409	120900	1543017	1787	1787	1787	1787	0
415	20240409	120800	1543017	1787	1787	1787	1787	0
416	20240409	120700	1543017	1787	1787	1787	1787	0
417	20240409	120600	1543017	1787	1787	1787	1787	0
418	20240409	120500	1543017	1787	1787	1787	1787	0
419	20240409	120400	1543017	1787	1787	1787	1787	0
420	20240409	120300	1543017	1787	1787	1787	1787	1
421	20240409	120200	1541230	1788	1788	1788	1788	0
422	20240409	120100	1541230	1788	1788	1788	1788	0
423	20240409	120000	1541230	1788	1788	1788	1788	0
424	20240409	115900	1541230	1788	1788	1788	1788	0
425	20240409	115800	1541230	1788	1788	1788	1788	0
426	20240409	115700	1541230	1788	1788	1788	1788	0
427	20240409	115600	1541230	1788	1788	1788	1788	0
428	20240409	115500	1541230	1788	1788	1788	1788	0
429	20240409	115400	1541230	1788	1788	1788	1788	0
430	20240409	115300	1541230	1788	1788	1788	1788	0
431	20240409	115200	1541230	1788	1788	1788	1788	0
432	20240409	115100	1541230	1788	1788	1788	1788	0
433	20240409	115000	1541230	1788	1788	1788	1788	0
434	20240409	114900	1541230	1788	1788	1788	1788	0
435	20240409	114800	1541230	1788	1788	1788	1788	0
436	20240409	114700	1541230	1788	1788	1788	1788	0
437	20240409	114600	1541230	1788	1788	1788	1788	0
438	20240409	114500	1541230	1788	1788	1788	1788	0
439	20240409	114400	1541230	1788	1788	1788	1788	0
440	20240409	114300	1541230	1788	1788	1788	1788	0
441	20240409	114200	1541230	1788	1788	1788	1788	0
442	20240409	114100	1541230	1788	1788	1788	1788	0
443	20240409	114000	1541230	1788	1788	1788	1788	0
444	20240409	113900	1541230	1788	1788	1788	1788	0
445	20240409	113800	1541230	1788	1788	1788	1788	0
446	20240409	113700	1541230	1788	1788	1788	1788	0
447	20240409	113600	1541230	1788	1788	1788	1788	0
448	20240409	113500	1541230	1788	1788	1788	1788	0
449	20240409	113400	1541230	1788	1788	1788	1788	0
450	20240409	113300	1541230	1788	1788	1788	1788	0
451	20240409	113200	1541230	1788	1788	1788	1788	0
452	20240409	113100	1541230	1788	1788	1788	1788	0
453	20240409	113000	1541230	1788	1788	1788	1788	0
454	20240409	112900	1541230	1788	1788	1788	1788	0
455	20240409	112800	1541230	1788	1788	1788	1788	0
456	20240409	112700	1541230	1788	1788	1788	1788	18
457	20240409	112600	1509046	1760	1760	1760	1760	0
458	20240409	112500	1509046	1760	1760	1760	1760	0
459	20240409	112400	1509046	1760	1760	1760	1760	0
460	20240409	112300	1509046	1760	1760	1760	1760	0
461	20240409	112200	1509046	1760	1760	1760	1760	0
462	20240409	112100	1509046	1760	1760	1760	1760	0
463	20240409	112000	1509046	1760	1760	1760	1760	0
464	20240409	111900	1509046	1760	1760	1760	1760	0
465	20240409	111800	1509046	1760	1760	1760	1760	0
466	20240409	111700	1509046	1760	1760	1760	1760	0
467	20240409	111600	1509046	1760	1760	1760	1760	0
468	20240409	111500	1509046	1760	1760	1760	1760	0
469	20240409	111400	1509046	1760	1760	1760	1760	0
470	20240409	111300	1509046	1760	1760	1760	1760	0
471	20240409	111200	1509046	1760	1760	1760	1760	0
472	20240409	111100	1509046	1760	1760	1760	1760	0
473	20240409	111000	1509046	1760	1760	1760	1760	0
474	20240409	110900	1509046	1760	1760	1760	1760	0
475	20240409	110800	1509046	1760	1760	1760	1760	0
476	20240409	110700	1509046	1760	1760	1760	1760	0
477	20240409	110600	1509046	1760	1760	1760	1760	0
478	20240409	110500	1509046	1760	1760	1760	1760	0
479	20240409	110400	1509046	1760	1760	1760	1760	0
480	20240409	110300	1509046	1760	1760	1760	1760	0
481	20240409	110200	1509046	1760	1760	1760	1760	0
482	20240409	110100	1509046	1760	1760	1760	1760	0
483	20240409	110000	1509046	1760	1760	1760	1760	0
484	20240409	105900	1509046	1760	1760	1760	1760	0
485	20240409	105800	1509046	1760	1789	1789	1722	506
486	20240409	105700	625266	1771	1771	1771	1771	0
487	20240409	105600	625266	1771	1771	1771	1771	0
488	20240409	105500	625266	1771	1771	1771	1771	0
489	20240409	105400	625266	1771	1771	1771	1771	0
490	20240409	105300	625266	1771	1771	1771	1771	0
491	20240409	105200	625266	1771	1771	1771	1771	0
492	20240409	105100	625266	1771	1771	1771	1771	0
493	20240409	105000	625266	1771	1771	1771	1771	0
494	20240409	104900	625266	1771	1771	1771	1771	0
495	20240409	104800	625266	1771	1771	1771	1771	0
496	20240409	104700	625266	1771	1771	1771	1771	0
497	20240409	104600	625266	1771	1771	1771	1771	0
498	20240409	104500	625266	1771	1771	1771	1771	0
499	20240409	104400	625266	1771	1771	1771	1771	0
500	20240409	104300	625266	1771	1771	1771	1771	0
501	20240409	104200	625266	1771	1771	1771	1771	0
502	20240409	104100	625266	1771	1771	1771	1771	0
503	20240409	104000	625266	1771	1771	1771	1771	0
504	20240409	103900	625266	1771	1771	1771	1771	0
505	20240409	103800	625266	1771	1771	1771	1771	1
506	20240409	103700	623495	1770	1770	1770	1770	0
507	20240409	103600	623495	1770	1770	1770	1770	0
508	20240409	103500	623495	1770	1770	1770	1770	0
509	20240409	103400	623495	1770	1770	1770	1770	0
510	20240409	103300	623495	1770	1770	1770	1770	0
511	20240409	103200	623495	1770	1770	1770	1770	0
512	20240409	103100	623495	1770	1770	1770	1770	0
513	20240409	103000	623495	1770	1770	1770	1770	0
514	20240409	102900	623495	1770	1781	1781	1770	300
515	20240409	102800	91291	1790	1790	1790	1790	0
516	20240409	102700	91291	1790	1790	1790	1790	0
517	20240409	102600	91291	1790	1790	1790	1790	0
518	20240409	102500	91291	1790	1790	1790	1790	0
519	20240409	102400	91291	1790	1790	1790	1790	0
520	20240409	102300	91291	1790	1790	1790	1790	0
521	20240409	102200	91291	1790	1790	1790	1790	0
522	20240409	102100	91291	1790	1790	1790	1790	0
523	20240409	102000	91291	1790	1790	1790	1790	0
524	20240409	101900	91291	1790	1790	1790	1790	0
525	20240409	101800	91291	1790	1790	1790	1790	0
526	20240409	101700	91291	1790	1790	1790	1790	0
527	20240409	101600	91291	1790	1790	1790	1790	50
528	20240409	101500	1791	1791	1791	1791	1791	0
529	20240409	101400	1791	1791	1791	1791	1791	0
530	20240409	101300	1791	1791	1791	1791	1791	0
531	20240409	101200	1791	1791	1791	1791	1791	0
532	20240409	101100	1791	1791	1791	1791	1791	0
533	20240409	101000	1791	1791	1791	1791	1791	0
534	20240409	100900	1791	1791	1791	1791	1791	0
535	20240409	100800	1791	1791	1791	1791	1791	0
536	20240409	100700	1791	1791	1791	1791	1791	0
537	20240409	100600	1791	1791	1791	1791	1791	0
538	20240409	100500	1791	1791	1791	1791	1791	0
539	20240409	100400	1791	1791	1791	1791	1791	0
540	20240409	100300	1791	1791	1791	1791	1791	0
541	20240409	100200	1791	1791	1791	1791	1791	0
542	20240409	100100	1791	1791	1791	1791	1791	0
543	20240409	100000	1791	1791	1791	1791	1791	0
544	20240409	095900	1791	1791	1791	1791	1791	0
545	20240409	095800	1791	1791	1791	1791	1791	0
546	20240409	095700	1791	1791	1791	1791	1791	0
547	20240409	095600	1791	1791	1791	1791	1791	0
548	20240409	095500	1791	1791	1791	1791	1791	0
549	20240409	095400	1791	1791	1791	1791	1791	0
550	20240409	095300	1791	1791	1791	1791	1791	0
551	20240409	095200	1791	1791	1791	1791	1791	0
552	20240409	095100	1791	1791	1791	1791	1791	0
553	20240409	095000	1791	1791	1791	1791	1791	0
554	20240409	094900	1791	1791	1791	1791	1791	0
555	20240409	094800	1791	1791	1791	1791	1791	0
556	20240409	094700	1791	1791	1791	1791	1791	0
557	20240409	094600	1791	1791	1791	1791	1791	0
558	20240409	094500	1791	1791	1791	1791	1791	0
559	20240409	094400	1791	1791	1791	1791	1791	0
560	20240409	094300	1791	1791	1791	1791	1791	0
561	20240409	094200	1791	1791	1791	1791	1791	0
562	20240409	094100	1791	1791	1791	1791	1791	0
563	20240409	094000	1791	1791	1791	1791	1791	0
564	20240409	093900	1791	1791	1791	1791	1791	0
565	20240409	093800	1791	1791	1791	1791	1791	0
566	20240409	093700	1791	1791	1791	1791	1791	0
567	20240409	093600	1791	1791	1791	1791	1791	0
568	20240409	093500	1791	1791	1791	1791	1791	0
569	20240409	093400	1791	1791	1791	1791	1791	0
570	20240409	093300	1791	1791	1791	1791	1791	0
571	20240409	093200	1791	1791	1791	1791	1791	0
572	20240409	093100	1791	1791	1791	1791	1791	0
573	20240409	093000	1791	1791	1791	1791	1791	0
574	20240409	092900	1791	1791	1791	1791	1791	0
575	20240409	092800	1791	1791	1791	1791	1791	0
576	20240409	092700	1791	1791	1791	1791	1791	0
577	20240409	092600	1791	1791	1791	1791	1791	0
578	20240409	092500	1791	1791	1791	1791	1791	0
579	20240409	092400	1791	1791	1791	1791	1791	0
580	20240409	092300	1791	1791	1791	1791	1791	0
581	20240409	092200	1791	1791	1791	1791	1791	0
582	20240409	092100	1791	1791	1791	1791	1791	0
583	20240409	092000	1791	1791	1791	1791	1791	0
584	20240409	091900	1791	1791	1791	1791	1791	0
585	20240409	091800	1791	1791	1791	1791	1791	0
586	20240409	091700	1791	1791	1791	1791	1791	0
587	20240409	091600	1791	1791	1791	1791	1791	0
588	20240409	091500	1791	1791	1791	1791	1791	0
589	20240409	091400	1791	1791	1791	1791	1791	0
590	20240409	091300	1791	1791	1791	1791	1791	0
591	20240409	091200	1791	1791	1791	1791	1791	0
592	20240409	091100	1791	1791	1791	1791	1791	1
593	20240409	091000	0	1790	1790	1790	1790	0
594	20240409	090900	0	1790	1790	1790	1790	0
595	20240409	090800	0	1790	1790	1790	1790	0
596	20240409	090700	0	1790	1790	1790	1790	0
597	20240409	090600	0	1790	1790	1790	1790	0
598	20240409	090500	0	1790	1790	1790	1790	0
599	20240409	090400	0	1790	1790	1790	1790	0
600	20240409	090300	0	1790	1790	1790	1790	0
601	20240409	090200	0	1790	1790	1790	1790	0
602	20240409	090100	0	1790	1790	1790	1790	0
603	20240409	090000	0	1790	1790	1790	1790	0