KissMeData/446750/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210000	2026390	2180	2175	2180	2175	100
3	20240402	205900	2026390	2180	2180	2180	2180	0
4	20240402	205800	2026390	2180	2180	2180	2180	0
5	20240402	205700	2026390	2180	2180	2180	2180	0
6	20240402	205600	2026390	2180	2180	2180	2180	0
7	20240402	205500	2026390	2180	2180	2180	2180	0
8	20240402	205400	2026390	2180	2180	2180	2180	0
9	20240402	205300	2026390	2180	2180	2180	2180	0
10	20240402	205200	2026390	2180	2180	2180	2180	0
11	20240402	205100	2026390	2180	2180	2180	2180	0
12	20240402	205000	2026390	2180	2180	2180	2180	0
13	20240402	204900	2026390	2180	2180	2180	2180	0
14	20240402	204800	2026390	2180	2180	2180	2180	0
15	20240402	204700	2026390	2180	2180	2180	2180	0
16	20240402	204600	2026390	2180	2180	2180	2180	0
17	20240402	204500	2026390	2180	2180	2180	2180	0
18	20240402	204400	2026390	2180	2180	2180	2180	0
19	20240402	204300	2026390	2180	2180	2180	2180	0
20	20240402	204200	2026390	2180	2180	2180	2180	0
21	20240402	204100	2026390	2180	2180	2180	2180	0
22	20240402	204000	2026390	2180	2180	2180	2180	0
23	20240402	203900	2026390	2180	2180	2180	2180	0
24	20240402	203800	2026390	2180	2180	2180	2180	0
25	20240402	203700	2026390	2180	2180	2180	2180	0
26	20240402	203600	2026390	2180	2180	2180	2180	0
27	20240402	203500	2026390	2180	2180	2180	2180	0
28	20240402	203400	2026390	2180	2180	2180	2180	0
29	20240402	203300	2026390	2180	2180	2180	2180	0
30	20240402	203200	2026390	2180	2180	2180	2180	0
31	20240402	203100	2026390	2180	2180	2180	2180	0
32	20240402	203000	2026390	2180	2175	2180	2175	100
33	20240402	202900	2026390	2180	2180	2180	2180	0
34	20240402	202800	2026390	2180	2180	2180	2180	0
35	20240402	202700	2026390	2180	2180	2180	2180	0
36	20240402	202600	2026390	2180	2180	2180	2180	0
37	20240402	202500	2026390	2180	2180	2180	2180	0
38	20240402	202400	2026390	2180	2180	2180	2180	0
39	20240402	202300	2026390	2180	2180	2180	2180	0
40	20240402	202200	2026390	2180	2180	2180	2180	0
41	20240402	202100	2026390	2180	2180	2180	2180	0
42	20240402	202000	2026390	2180	2180	2180	2180	0
43	20240402	201900	2026390	2180	2180	2180	2180	0
44	20240402	201800	2026390	2180	2180	2180	2180	0
45	20240402	201700	2026390	2180	2180	2180	2180	0
46	20240402	201600	2026390	2180	2180	2180	2180	0
47	20240402	201500	2026390	2180	2180	2180	2180	0
48	20240402	201400	2026390	2180	2180	2180	2180	0
49	20240402	201300	2026390	2180	2180	2180	2180	0
50	20240402	201200	2026390	2180	2180	2180	2180	0
51	20240402	201100	2026390	2180	2180	2180	2180	0
52	20240402	201000	2026390	2180	2180	2180	2180	0
53	20240402	200900	2026390	2180	2180	2180	2180	0
54	20240402	200800	2026390	2180	2180	2180	2180	0
55	20240402	200700	2026390	2180	2180	2180	2180	0
56	20240402	200600	2026390	2180	2180	2180	2180	0
57	20240402	200500	2026390	2180	2180	2180	2180	0
58	20240402	200400	2026390	2180	2180	2180	2180	0
59	20240402	200300	2026390	2180	2180	2180	2180	0
60	20240402	200200	2026390	2180	2180	2180	2180	0
61	20240402	200100	2026390	2180	2180	2180	2180	0
62	20240402	200000	2026390	2180	2175	2180	2175	100
63	20240402	195900	2026390	2180	2180	2180	2180	0
64	20240402	195800	2026390	2180	2180	2180	2180	0
65	20240402	195700	2026390	2180	2180	2180	2180	0
66	20240402	195600	2026390	2180	2180	2180	2180	0
67	20240402	195500	2026390	2180	2180	2180	2180	0
68	20240402	195400	2026390	2180	2180	2180	2180	0
69	20240402	195300	2026390	2180	2180	2180	2180	0
70	20240402	195200	2026390	2180	2180	2180	2180	0
71	20240402	195100	2026390	2180	2180	2180	2180	0
72	20240402	195000	2026390	2180	2180	2180	2180	0
73	20240402	194900	2026390	2180	2180	2180	2180	0
74	20240402	194800	2026390	2180	2180	2180	2180	0
75	20240402	194700	2026390	2180	2180	2180	2180	0
76	20240402	194600	2026390	2180	2180	2180	2180	0
77	20240402	194500	2026390	2180	2180	2180	2180	0
78	20240402	194400	2026390	2180	2180	2180	2180	0
79	20240402	194300	2026390	2180	2180	2180	2180	0
80	20240402	194200	2026390	2180	2180	2180	2180	0
81	20240402	194100	2026390	2180	2180	2180	2180	0
82	20240402	194000	2026390	2180	2180	2180	2180	0
83	20240402	193900	2026390	2180	2180	2180	2180	0
84	20240402	193800	2026390	2180	2180	2180	2180	0
85	20240402	193700	2026390	2180	2180	2180	2180	0
86	20240402	193600	2026390	2180	2180	2180	2180	0
87	20240402	193500	2026390	2180	2180	2180	2180	0
88	20240402	193400	2026390	2180	2180	2180	2180	0
89	20240402	193300	2026390	2180	2180	2180	2180	0
90	20240402	193200	2026390	2180	2180	2180	2180	0
91	20240402	193100	2026390	2180	2180	2180	2180	0
92	20240402	193000	2026390	2180	2175	2180	2175	100
93	20240402	192900	2026390	2180	2180	2180	2180	0
94	20240402	192800	2026390	2180	2180	2180	2180	0
95	20240402	192700	2026390	2180	2180	2180	2180	0
96	20240402	192600	2026390	2180	2180	2180	2180	0
97	20240402	192500	2026390	2180	2180	2180	2180	0
98	20240402	192400	2026390	2180	2180	2180	2180	0
99	20240402	192300	2026390	2180	2180	2180	2180	0
100	20240402	192200	2026390	2180	2180	2180	2180	0
101	20240402	192100	2026390	2180	2180	2180	2180	0
102	20240402	192000	2026390	2180	2180	2180	2180	0
103	20240402	191900	2026390	2180	2180	2180	2180	0
104	20240402	191800	2026390	2180	2180	2180	2180	0
105	20240402	191700	2026390	2180	2180	2180	2180	0
106	20240402	191600	2026390	2180	2180	2180	2180	0
107	20240402	191500	2026390	2180	2180	2180	2180	0
108	20240402	191400	2026390	2180	2180	2180	2180	0
109	20240402	191300	2026390	2180	2180	2180	2180	0
110	20240402	191200	2026390	2180	2180	2180	2180	0
111	20240402	191100	2026390	2180	2180	2180	2180	0
112	20240402	191000	2026390	2180	2180	2180	2180	0
113	20240402	190900	2026390	2180	2180	2180	2180	0
114	20240402	190800	2026390	2180	2180	2180	2180	0
115	20240402	190700	2026390	2180	2180	2180	2180	0
116	20240402	190600	2026390	2180	2180	2180	2180	0
117	20240402	190500	2026390	2180	2180	2180	2180	0
118	20240402	190400	2026390	2180	2180	2180	2180	0
119	20240402	190300	2026390	2180	2180	2180	2180	0
120	20240402	190200	2026390	2180	2180	2180	2180	0
121	20240402	190100	2026390	2180	2180	2180	2180	0
122	20240402	190000	2026390	2180	2175	2180	2175	100
123	20240402	185900	2026390	2180	2180	2180	2180	0
124	20240402	185800	2026390	2180	2180	2180	2180	0
125	20240402	185700	2026390	2180	2180	2180	2180	0
126	20240402	185600	2026390	2180	2180	2180	2180	0
127	20240402	185500	2026390	2180	2180	2180	2180	0
128	20240402	185400	2026390	2180	2180	2180	2180	0
129	20240402	185300	2026390	2180	2180	2180	2180	0
130	20240402	185200	2026390	2180	2180	2180	2180	0
131	20240402	185100	2026390	2180	2180	2180	2180	0
132	20240402	185000	2026390	2180	2180	2180	2180	0
133	20240402	184900	2026390	2180	2180	2180	2180	0
134	20240402	184800	2026390	2180	2180	2180	2180	0
135	20240402	184700	2026390	2180	2180	2180	2180	0
136	20240402	184600	2026390	2180	2180	2180	2180	0
137	20240402	184500	2026390	2180	2180	2180	2180	0
138	20240402	184400	2026390	2180	2180	2180	2180	0
139	20240402	184300	2026390	2180	2180	2180	2180	0
140	20240402	184200	2026390	2180	2180	2180	2180	0
141	20240402	184100	2026390	2180	2180	2180	2180	0
142	20240402	184000	2026390	2180	2180	2180	2180	0
143	20240402	183900	2026390	2180	2180	2180	2180	0
144	20240402	183800	2026390	2180	2180	2180	2180	0
145	20240402	183700	2026390	2180	2180	2180	2180	0
146	20240402	183600	2026390	2180	2180	2180	2180	0
147	20240402	183500	2026390	2180	2180	2180	2180	0
148	20240402	183400	2026390	2180	2180	2180	2180	0
149	20240402	183300	2026390	2180	2180	2180	2180	0
150	20240402	183200	2026390	2180	2180	2180	2180	0
151	20240402	183100	2026390	2180	2180	2180	2180	0
152	20240402	183000	2026390	2180	2175	2180	2175	100
153	20240402	182900	2026390	2180	2180	2180	2180	0
154	20240402	182800	2026390	2180	2180	2180	2180	0
155	20240402	182700	2026390	2180	2180	2180	2180	0
156	20240402	182600	2026390	2180	2180	2180	2180	0
157	20240402	182500	2026390	2180	2180	2180	2180	0
158	20240402	182400	2026390	2180	2180	2180	2180	0
159	20240402	182300	2026390	2180	2180	2180	2180	0
160	20240402	182200	2026390	2180	2180	2180	2180	0
161	20240402	182100	2026390	2180	2180	2180	2180	0
162	20240402	182000	2026390	2180	2180	2180	2180	0
163	20240402	181900	2026390	2180	2180	2180	2180	0
164	20240402	181800	2026390	2180	2180	2180	2180	0
165	20240402	181700	2026390	2180	2180	2180	2180	0
166	20240402	181600	2026390	2180	2180	2180	2180	0
167	20240402	181500	2026390	2180	2180	2180	2180	0
168	20240402	181400	2026390	2180	2180	2180	2180	0
169	20240402	181300	2026390	2180	2180	2180	2180	0
170	20240402	181200	2026390	2180	2180	2180	2180	0
171	20240402	181100	2026390	2180	2180	2180	2180	0
172	20240402	181000	2026390	2180	2180	2180	2180	0
173	20240402	180900	2026390	2180	2180	2180	2180	0
174	20240402	180800	2026390	2180	2180	2180	2180	0
175	20240402	180700	2026390	2180	2180	2180	2180	0
176	20240402	180600	2026390	2180	2180	2180	2180	0
177	20240402	180500	2026390	2180	2180	2180	2180	0
178	20240402	180400	2026390	2180	2180	2180	2180	0
179	20240402	180300	2026390	2180	2180	2180	2180	0
180	20240402	180200	2026390	2180	2180	2180	2180	0
181	20240402	180100	2026390	2180	2180	2180	2180	0
182	20240402	180000	2026390	2180	2175	2180	2175	100
183	20240402	175900	2026390	2180	2180	2180	2180	0
184	20240402	175800	2026390	2180	2180	2180	2180	0
185	20240402	175700	2026390	2180	2180	2180	2180	0
186	20240402	175600	2026390	2180	2180	2180	2180	0
187	20240402	175500	2026390	2180	2180	2180	2180	0
188	20240402	175400	2026390	2180	2180	2180	2180	0
189	20240402	175300	2026390	2180	2180	2180	2180	0
190	20240402	175200	2026390	2180	2180	2180	2180	0
191	20240402	175100	2026390	2180	2180	2180	2180	0
192	20240402	175000	2026390	2180	2180	2180	2180	0
193	20240402	174900	2026390	2180	2180	2180	2180	0
194	20240402	174800	2026390	2180	2180	2180	2180	0
195	20240402	174700	2026390	2180	2180	2180	2180	0
196	20240402	174600	2026390	2180	2180	2180	2180	0
197	20240402	174500	2026390	2180	2180	2180	2180	0
198	20240402	174400	2026390	2180	2180	2180	2180	0
199	20240402	174300	2026390	2180	2180	2180	2180	0
200	20240402	174200	2026390	2180	2180	2180	2180	0
201	20240402	174100	2026390	2180	2180	2180	2180	0
202	20240402	174000	2026390	2180	2180	2180	2180	0
203	20240402	173900	2026390	2180	2180	2180	2180	0
204	20240402	173800	2026390	2180	2180	2180	2180	0
205	20240402	173700	2026390	2180	2180	2180	2180	0
206	20240402	173600	2026390	2180	2180	2180	2180	0
207	20240402	173500	2026390	2180	2180	2180	2180	0
208	20240402	173400	2026390	2180	2180	2180	2180	0
209	20240402	173300	2026390	2180	2180	2180	2180	0
210	20240402	173200	2026390	2180	2180	2180	2180	0
211	20240402	173100	2026390	2180	2180	2180	2180	0
212	20240402	173000	2026390	2180	2175	2180	2175	100
213	20240402	172900	2026390	2180	2180	2180	2180	0
214	20240402	172800	2026390	2180	2180	2180	2180	0
215	20240402	172700	2026390	2180	2180	2180	2180	0
216	20240402	172600	2026390	2180	2180	2180	2180	0
217	20240402	172500	2026390	2180	2180	2180	2180	0
218	20240402	172400	2026390	2180	2180	2180	2180	0
219	20240402	172300	2026390	2180	2180	2180	2180	0
220	20240402	172200	2026390	2180	2180	2180	2180	0
221	20240402	172100	2026390	2180	2180	2180	2180	0
222	20240402	172000	2026390	2180	2180	2180	2180	0
223	20240402	171900	2026390	2180	2180	2180	2180	0
224	20240402	171800	2026390	2180	2180	2180	2180	0
225	20240402	171700	2026390	2180	2180	2180	2180	0
226	20240402	171600	2026390	2180	2180	2180	2180	0
227	20240402	171500	2026390	2180	2180	2180	2180	0
228	20240402	171400	2026390	2180	2180	2180	2180	0
229	20240402	171300	2026390	2180	2180	2180	2180	0
230	20240402	171200	2026390	2180	2180	2180	2180	0
231	20240402	171100	2026390	2180	2180	2180	2180	0
232	20240402	171000	2026390	2180	2180	2180	2180	0
233	20240402	170900	2026390	2180	2180	2180	2180	0
234	20240402	170800	2026390	2180	2180	2180	2180	0
235	20240402	170700	2026390	2180	2180	2180	2180	0
236	20240402	170600	2026390	2180	2180	2180	2180	0
237	20240402	170500	2026390	2180	2180	2180	2180	0
238	20240402	170400	2026390	2180	2180	2180	2180	0
239	20240402	170300	2026390	2180	2180	2180	2180	0
240	20240402	170200	2026390	2180	2180	2180	2180	0
241	20240402	170100	2026390	2180	2180	2180	2180	0
242	20240402	170000	2026390	2180	2175	2180	2175	100
243	20240402	165900	2026390	2180	2180	2180	2180	0
244	20240402	165800	2026390	2180	2180	2180	2180	0
245	20240402	165700	2026390	2180	2180	2180	2180	0
246	20240402	165600	2026390	2180	2180	2180	2180	0
247	20240402	165500	2026390	2180	2180	2180	2180	0
248	20240402	165400	2026390	2180	2180	2180	2180	0
249	20240402	165300	2026390	2180	2180	2180	2180	0
250	20240402	165200	2026390	2180	2180	2180	2180	0
251	20240402	165100	2026390	2180	2180	2180	2180	0
252	20240402	165000	2026390	2180	2180	2180	2180	0
253	20240402	164900	2026390	2180	2180	2180	2180	0
254	20240402	164800	2026390	2180	2180	2180	2180	0
255	20240402	164700	2026390	2180	2180	2180	2180	0
256	20240402	164600	2026390	2180	2180	2180	2180	0
257	20240402	164500	2026390	2180	2180	2180	2180	0
258	20240402	164400	2026390	2180	2180	2180	2180	0
259	20240402	164300	2026390	2180	2180	2180	2180	0
260	20240402	164200	2026390	2180	2180	2180	2180	0
261	20240402	164100	2026390	2180	2180	2180	2180	0
262	20240402	164000	2026390	2180	2180	2180	2180	0
263	20240402	163900	2026390	2180	2180	2180	2180	0
264	20240402	163800	2026390	2180	2180	2180	2180	0
265	20240402	163700	2026390	2180	2180	2180	2180	0
266	20240402	163600	2026390	2180	2180	2180	2180	0
267	20240402	163500	2026390	2180	2180	2180	2180	0
268	20240402	163400	2026390	2180	2180	2180	2180	0
269	20240402	163300	2026390	2180	2180	2180	2180	0
270	20240402	163200	2026390	2180	2180	2180	2180	0
271	20240402	163100	2026390	2180	2180	2180	2180	0
272	20240402	163000	2026390	2180	2175	2180	2175	100
273	20240402	162900	2026390	2180	2180	2180	2180	0
274	20240402	162800	2026390	2180	2180	2180	2180	0
275	20240402	162700	2026390	2180	2180	2180	2180	0
276	20240402	162600	2026390	2180	2180	2180	2180	0
277	20240402	162500	2026390	2180	2180	2180	2180	0
278	20240402	162400	2026390	2180	2180	2180	2180	0
279	20240402	162300	2026390	2180	2180	2180	2180	0
280	20240402	162200	2026390	2180	2180	2180	2180	0
281	20240402	162100	2026390	2180	2180	2180	2180	0
282	20240402	162000	2026390	2180	2180	2180	2180	0
283	20240402	161900	2026390	2180	2180	2180	2180	0
284	20240402	161800	2026390	2180	2180	2180	2180	0
285	20240402	161700	2026390	2180	2180	2180	2180	0
286	20240402	161600	2026390	2180	2180	2180	2180	0
287	20240402	161500	2026390	2180	2180	2180	2180	0
288	20240402	161400	2026390	2180	2180	2180	2180	0
289	20240402	161300	2026390	2180	2180	2180	2180	0
290	20240402	161200	2026390	2180	2180	2180	2180	0
291	20240402	161100	2026390	2180	2180	2180	2180	0
292	20240402	161000	2026390	2180	2180	2180	2180	0
293	20240402	160900	2026390	2180	2180	2180	2180	0
294	20240402	160800	2026390	2180	2180	2180	2180	0
295	20240402	160700	2026390	2180	2180	2180	2180	0
296	20240402	160600	2026390	2180	2180	2180	2180	0
297	20240402	160500	2026390	2180	2180	2180	2180	0
298	20240402	160400	2026390	2180	2180	2180	2180	0
299	20240402	160300	2026390	2180	2180	2180	2180	0
300	20240402	160200	2026390	2180	2180	2180	2180	0
301	20240402	160100	2026390	2180	2180	2180	2180	0
302	20240402	160000	2026390	2180	2175	2180	2175	100
303	20240402	155900	2026390	2180	2180	2180	2180	0
304	20240402	155800	2026390	2180	2180	2180	2180	0
305	20240402	155700	2026390	2180	2180	2180	2180	0
306	20240402	155600	2026390	2180	2180	2180	2180	0
307	20240402	155500	2026390	2180	2180	2180	2180	0
308	20240402	155400	2026390	2180	2180	2180	2180	0
309	20240402	155300	2026390	2180	2180	2180	2180	0
310	20240402	155200	2026390	2180	2180	2180	2180	0
311	20240402	155100	2026390	2180	2180	2180	2180	0
312	20240402	155000	2026390	2180	2180	2180	2180	0
313	20240402	154900	2026390	2180	2180	2180	2180	0
314	20240402	154800	2026390	2180	2180	2180	2180	0
315	20240402	154700	2026390	2180	2180	2180	2180	0
316	20240402	154600	2026390	2180	2180	2180	2180	0
317	20240402	154500	2026390	2180	2180	2180	2180	0
318	20240402	154400	2026390	2180	2180	2180	2180	0
319	20240402	154300	2026390	2180	2180	2180	2180	0
320	20240402	154200	2026390	2180	2180	2180	2180	0
321	20240402	154100	2026390	2180	2180	2180	2180	0
322	20240402	154000	2026390	2180	2180	2180	2180	0
323	20240402	153900	2026390	2180	2180	2180	2180	0
324	20240402	153800	2026390	2180	2180	2180	2180	0
325	20240402	153700	2026390	2180	2180	2180	2180	0
326	20240402	153600	2026390	2180	2180	2180	2180	0
327	20240402	153500	2026390	2180	2180	2180	2180	0
328	20240402	153400	2026390	2180	2180	2180	2180	0
329	20240402	153300	2026390	2180	2180	2180	2180	0
330	20240402	153200	2026390	2180	2180	2180	2180	0
331	20240402	153100	2026390	2180	2180	2180	2180	0
332	20240402	153000	2026390	2180	2175	2180	2175	100
333	20240402	152900	2026390	2180	2180	2180	2180	0
334	20240402	152800	2026390	2180	2180	2180	2180	0
335	20240402	152700	2026390	2180	2180	2180	2180	0
336	20240402	152600	2026390	2180	2180	2180	2180	0
337	20240402	152500	2026390	2180	2180	2180	2180	0
338	20240402	152400	2026390	2180	2180	2180	2180	0
339	20240402	152300	2026390	2180	2180	2180	2180	0
340	20240402	152200	2026390	2180	2180	2180	2180	0
341	20240402	152100	2026390	2180	2180	2180	2180	0
342	20240402	152000	2026390	2180	2180	2180	2180	0
343	20240402	151900	2026390	2180	2175	2180	2175	100
344	20240402	151800	1808535	2170	2170	2170	2170	0
345	20240402	151700	1808535	2170	2170	2170	2170	0
346	20240402	151600	1808535	2170	2165	2170	2165	466
347	20240402	151500	799640	2185	2185	2185	2185	0
348	20240402	151400	799640	2185	2185	2185	2185	0
349	20240402	151300	799640	2185	2185	2185	2185	0
350	20240402	151200	799640	2185	2185	2185	2185	0
351	20240402	151100	799640	2185	2185	2185	2185	0
352	20240402	151000	799640	2185	2185	2185	2185	0
353	20240402	150900	799640	2185	2185	2185	2185	0
354	20240402	150800	799640	2185	2185	2185	2185	0
355	20240402	150700	799640	2185	2185	2185	2185	0
356	20240402	150600	799640	2185	2185	2185	2185	0
357	20240402	150500	799640	2185	2185	2185	2185	0
358	20240402	150400	799640	2185	2185	2185	2185	0
359	20240402	150300	799640	2185	2185	2185	2185	0
360	20240402	150200	799640	2185	2185	2185	2185	0
361	20240402	150100	799640	2185	2185	2185	2185	0
362	20240402	150000	799640	2185	2185	2185	2185	0
363	20240402	145900	799640	2185	2185	2185	2185	0
364	20240402	145800	799640	2185	2185	2185	2185	0
365	20240402	145700	799640	2185	2185	2185	2185	0
366	20240402	145600	799640	2185	2185	2185	2185	0
367	20240402	145500	799640	2185	2185	2185	2185	0
368	20240402	145400	799640	2185	2185	2185	2185	0
369	20240402	145300	799640	2185	2185	2185	2185	0
370	20240402	145200	799640	2185	2185	2185	2185	0
371	20240402	145100	799640	2185	2185	2185	2185	0
372	20240402	145000	799640	2185	2185	2185	2185	0
373	20240402	144900	799640	2185	2185	2185	2185	0
374	20240402	144800	799640	2185	2185	2185	2185	0
375	20240402	144700	799640	2185	2185	2185	2185	0
376	20240402	144600	799640	2185	2185	2185	2185	0
377	20240402	144500	799640	2185	2185	2185	2185	0
378	20240402	144400	799640	2185	2185	2185	2185	0
379	20240402	144300	799640	2185	2185	2185	2185	0
380	20240402	144200	799640	2185	2185	2185	2185	0
381	20240402	144100	799640	2185	2185	2185	2185	0
382	20240402	144000	799640	2185	2185	2185	2185	0
383	20240402	143900	799640	2185	2185	2185	2185	0
384	20240402	143800	799640	2185	2185	2185	2185	0
385	20240402	143700	799640	2185	2185	2185	2185	0
386	20240402	143600	799640	2185	2185	2185	2185	0
387	20240402	143500	799640	2185	2185	2185	2185	0
388	20240402	143400	799640	2185	2185	2185	2185	0
389	20240402	143300	799640	2185	2185	2185	2185	0
390	20240402	143200	799640	2185	2185	2185	2185	0
391	20240402	143100	799640	2185	2185	2185	2185	0
392	20240402	143000	799640	2185	2185	2185	2185	0
393	20240402	142900	799640	2185	2185	2185	2185	0
394	20240402	142800	799640	2185	2185	2185	2185	0
395	20240402	142700	799640	2185	2185	2185	2185	0
396	20240402	142600	799640	2185	2185	2185	2185	0
397	20240402	142500	799640	2185	2185	2185	2185	0
398	20240402	142400	799640	2185	2185	2185	2185	0
399	20240402	142300	799640	2185	2185	2185	2185	0
400	20240402	142200	799640	2185	2185	2185	2185	0
401	20240402	142100	799640	2185	2185	2185	2185	0
402	20240402	142000	799640	2185	2185	2185	2185	0
403	20240402	141900	799640	2185	2185	2185	2185	0
404	20240402	141800	799640	2185	2185	2185	2185	0
405	20240402	141700	799640	2185	2185	2185	2185	0
406	20240402	141600	799640	2185	2185	2185	2185	0
407	20240402	141500	799640	2185	2185	2185	2185	0
408	20240402	141400	799640	2185	2185	2185	2185	0
409	20240402	141300	799640	2185	2185	2185	2185	0
410	20240402	141200	799640	2185	2185	2185	2185	0
411	20240402	141100	799640	2185	2185	2185	2185	0
412	20240402	141000	799640	2185	2185	2185	2185	0
413	20240402	140900	799640	2185	2185	2185	2185	0
414	20240402	140800	799640	2185	2185	2185	2185	0
415	20240402	140700	799640	2185	2185	2185	2185	0
416	20240402	140600	799640	2185	2185	2185	2185	0
417	20240402	140500	799640	2185	2185	2185	2185	0
418	20240402	140400	799640	2185	2185	2185	2185	0
419	20240402	140300	799640	2185	2185	2185	2185	0
420	20240402	140200	799640	2185	2185	2185	2185	0
421	20240402	140100	799640	2185	2185	2185	2185	0
422	20240402	140000	799640	2185	2185	2185	2185	0
423	20240402	135900	799640	2185	2185	2185	2185	0
424	20240402	135800	799640	2185	2185	2185	2185	0
425	20240402	135700	799640	2185	2185	2185	2185	0
426	20240402	135600	799640	2185	2185	2185	2185	0
427	20240402	135500	799640	2185	2185	2185	2185	0
428	20240402	135400	799640	2185	2185	2185	2185	0
429	20240402	135300	799640	2185	2185	2185	2185	0
430	20240402	135200	799640	2185	2185	2185	2185	0
431	20240402	135100	799640	2185	2185	2185	2185	0
432	20240402	135000	799640	2185	2185	2185	2185	0
433	20240402	134900	799640	2185	2185	2185	2185	0
434	20240402	134800	799640	2185	2185	2185	2185	0
435	20240402	134700	799640	2185	2185	2185	2185	0
436	20240402	134600	799640	2185	2185	2185	2185	0
437	20240402	134500	799640	2185	2185	2185	2185	0
438	20240402	134400	799640	2185	2185	2185	2185	0
439	20240402	134300	799640	2185	2185	2185	2185	0
440	20240402	134200	799640	2185	2185	2185	2185	0
441	20240402	134100	799640	2185	2185	2185	2185	0
442	20240402	134000	799640	2185	2185	2185	2185	0
443	20240402	133900	799640	2185	2185	2185	2185	0
444	20240402	133800	799640	2185	2185	2185	2185	0
445	20240402	133700	799640	2185	2185	2185	2185	0
446	20240402	133600	799640	2185	2185	2185	2185	0
447	20240402	133500	799640	2185	2185	2185	2185	0
448	20240402	133400	799640	2185	2185	2185	2185	0
449	20240402	133300	799640	2185	2185	2185	2185	0
450	20240402	133200	799640	2185	2185	2185	2185	0
451	20240402	133100	799640	2185	2185	2185	2185	0
452	20240402	133000	799640	2185	2185	2185	2185	0
453	20240402	132900	799640	2185	2185	2185	2185	0
454	20240402	132800	799640	2185	2185	2185	2185	0
455	20240402	132700	799640	2185	2185	2185	2185	0
456	20240402	132600	799640	2185	2185	2185	2185	0
457	20240402	132500	799640	2185	2185	2185	2185	0
458	20240402	132400	799640	2185	2185	2185	2185	0
459	20240402	132300	799640	2185	2185	2185	2185	0
460	20240402	132200	799640	2185	2185	2185	2185	0
461	20240402	132100	799640	2185	2185	2185	2185	0
462	20240402	132000	799640	2185	2185	2185	2185	0
463	20240402	131900	799640	2185	2185	2185	2185	0
464	20240402	131800	799640	2185	2185	2185	2185	0
465	20240402	131700	799640	2185	2185	2185	2185	0
466	20240402	131600	799640	2185	2185	2185	2185	0
467	20240402	131500	799640	2185	2185	2185	2185	0
468	20240402	131400	799640	2185	2185	2185	2185	0
469	20240402	131300	799640	2185	2185	2185	2185	0
470	20240402	131200	799640	2185	2185	2185	2185	0
471	20240402	131100	799640	2185	2185	2185	2185	0
472	20240402	131000	799640	2185	2185	2185	2185	0
473	20240402	130900	799640	2185	2185	2185	2185	0
474	20240402	130800	799640	2185	2185	2185	2185	0
475	20240402	130700	799640	2185	2185	2185	2185	0
476	20240402	130600	799640	2185	2185	2185	2185	0
477	20240402	130500	799640	2185	2185	2185	2185	0
478	20240402	130400	799640	2185	2185	2185	2185	0
479	20240402	130300	799640	2185	2185	2185	2185	0
480	20240402	130200	799640	2185	2185	2185	2185	0
481	20240402	130100	799640	2185	2185	2185	2185	0
482	20240402	130000	799640	2185	2185	2185	2185	0
483	20240402	125900	799640	2185	2185	2185	2185	0
484	20240402	125800	799640	2185	2185	2185	2185	0
485	20240402	125700	799640	2185	2185	2185	2185	0
486	20240402	125600	799640	2185	2185	2185	2185	0
487	20240402	125500	799640	2185	2185	2185	2185	0
488	20240402	125400	799640	2185	2185	2185	2185	0
489	20240402	125300	799640	2185	2185	2185	2185	0
490	20240402	125200	799640	2185	2185	2185	2185	0
491	20240402	125100	799640	2185	2185	2185	2185	0
492	20240402	125000	799640	2185	2185	2185	2185	0
493	20240402	124900	799640	2185	2185	2185	2185	0
494	20240402	124800	799640	2185	2185	2185	2185	0
495	20240402	124700	799640	2185	2185	2185	2185	0
496	20240402	124600	799640	2185	2185	2185	2185	0
497	20240402	124500	799640	2185	2185	2185	2185	0
498	20240402	124400	799640	2185	2185	2185	2185	0
499	20240402	124300	799640	2185	2185	2185	2185	0
500	20240402	124200	799640	2185	2185	2185	2185	0
501	20240402	124100	799640	2185	2185	2185	2185	0
502	20240402	124000	799640	2185	2185	2185	2185	0
503	20240402	123900	799640	2185	2185	2185	2185	0
504	20240402	123800	799640	2185	2185	2185	2185	0
505	20240402	123700	799640	2185	2185	2185	2185	0
506	20240402	123600	799640	2185	2185	2185	2185	0
507	20240402	123500	799640	2185	2185	2185	2185	0
508	20240402	123400	799640	2185	2185	2185	2185	0
509	20240402	123300	799640	2185	2185	2185	2185	0
510	20240402	123200	799640	2185	2185	2185	2185	0
511	20240402	123100	799640	2185	2185	2185	2185	0
512	20240402	123000	799640	2185	2185	2185	2185	0
513	20240402	122900	799640	2185	2185	2185	2185	0
514	20240402	122800	799640	2185	2185	2185	2185	0
515	20240402	122700	799640	2185	2185	2185	2185	0
516	20240402	122600	799640	2185	2185	2185	2185	0
517	20240402	122500	799640	2185	2185	2185	2185	0
518	20240402	122400	799640	2185	2185	2185	2185	0
519	20240402	122300	799640	2185	2185	2185	2185	0
520	20240402	122200	799640	2185	2185	2185	2185	0
521	20240402	122100	799640	2185	2185	2185	2185	0
522	20240402	122000	799640	2185	2185	2185	2185	0
523	20240402	121900	799640	2185	2185	2185	2185	0
524	20240402	121800	799640	2185	2185	2185	2185	0
525	20240402	121700	799640	2185	2185	2185	2185	0
526	20240402	121600	799640	2185	2185	2185	2185	0
527	20240402	121500	799640	2185	2185	2185	2185	0
528	20240402	121400	799640	2185	2185	2185	2185	0
529	20240402	121300	799640	2185	2185	2185	2185	0
530	20240402	121200	799640	2185	2185	2185	2185	0
531	20240402	121100	799640	2185	2185	2185	2185	0
532	20240402	121000	799640	2185	2185	2185	2185	0
533	20240402	120900	799640	2185	2185	2185	2185	0
534	20240402	120800	799640	2185	2185	2185	2185	0
535	20240402	120700	799640	2185	2185	2185	2185	0
536	20240402	120600	799640	2185	2185	2185	2185	0
537	20240402	120500	799640	2185	2185	2185	2185	0
538	20240402	120400	799640	2185	2185	2185	2185	0
539	20240402	120300	799640	2185	2185	2185	2185	0
540	20240402	120200	799640	2185	2185	2185	2185	0
541	20240402	120100	799640	2185	2185	2185	2185	0
542	20240402	120000	799640	2185	2185	2185	2185	0
543	20240402	115900	799640	2185	2185	2185	2185	0
544	20240402	115800	799640	2185	2185	2185	2185	0
545	20240402	115700	799640	2185	2160	2185	2155	370
546	20240402	115600	0	2185	2185	2185	2185	0
547	20240402	115500	0	2185	2185	2185	2185	0
548	20240402	115400	0	2185	2185	2185	2185	0
549	20240402	115300	0	2185	2185	2185	2185	0
550	20240402	115200	0	2185	2185	2185	2185	0
551	20240402	115100	0	2185	2185	2185	2185	0
552	20240402	115000	0	2185	2185	2185	2185	0
553	20240402	114900	0	2185	2185	2185	2185	0
554	20240402	114800	0	2185	2185	2185	2185	0
555	20240402	114700	0	2185	2185	2185	2185	0
556	20240402	114600	0	2185	2185	2185	2185	0
557	20240402	114500	0	2185	2185	2185	2185	0
558	20240402	114400	0	2185	2185	2185	2185	0
559	20240402	114300	0	2185	2185	2185	2185	0
560	20240402	114200	0	2185	2185	2185	2185	0
561	20240402	114100	0	2185	2185	2185	2185	0
562	20240402	114000	0	2185	2185	2185	2185	0
563	20240402	113900	0	2185	2185	2185	2185	0
564	20240402	113800	0	2185	2185	2185	2185	0
565	20240402	113700	0	2185	2185	2185	2185	0
566	20240402	113600	0	2185	2185	2185	2185	0
567	20240402	113500	0	2185	2185	2185	2185	0
568	20240402	113400	0	2185	2185	2185	2185	0
569	20240402	113300	0	2185	2185	2185	2185	0
570	20240402	113200	0	2185	2185	2185	2185	0
571	20240402	113100	0	2185	2185	2185	2185	0
572	20240402	113000	0	2185	2185	2185	2185	0
573	20240402	112900	0	2185	2185	2185	2185	0
574	20240402	112800	0	2185	2185	2185	2185	0
575	20240402	112700	0	2185	2185	2185	2185	0
576	20240402	112600	0	2185	2185	2185	2185	0
577	20240402	112500	0	2185	2185	2185	2185	0
578	20240402	112400	0	2185	2185	2185	2185	0
579	20240402	112300	0	2185	2185	2185	2185	0
580	20240402	112200	0	2185	2185	2185	2185	0
581	20240402	112100	0	2185	2185	2185	2185	0
582	20240402	112000	0	2185	2185	2185	2185	0
583	20240402	111900	0	2185	2185	2185	2185	0
584	20240402	111800	0	2185	2185	2185	2185	0
585	20240402	111700	0	2185	2185	2185	2185	0
586	20240402	111600	0	2185	2185	2185	2185	0
587	20240402	111500	0	2185	2185	2185	2185	0
588	20240402	111400	0	2185	2185	2185	2185	0
589	20240402	111300	0	2185	2185	2185	2185	0
590	20240402	111200	0	2185	2185	2185	2185	0
591	20240402	111100	0	2185	2185	2185	2185	0
592	20240402	111000	0	2185	2185	2185	2185	0
593	20240402	110900	0	2185	2185	2185	2185	0
594	20240402	110800	0	2185	2185	2185	2185	0
595	20240402	110700	0	2185	2185	2185	2185	0
596	20240402	110600	0	2185	2185	2185	2185	0
597	20240402	110500	0	2185	2185	2185	2185	0
598	20240402	110400	0	2185	2185	2185	2185	0
599	20240402	110300	0	2185	2185	2185	2185	0
600	20240402	110200	0	2185	2185	2185	2185	0
601	20240402	110100	0	2185	2185	2185	2185	0
602	20240402	110000	0	2185	2185	2185	2185	0
603	20240402	105900	0	2185	2185	2185	2185	0
604	20240402	105800	0	2185	2185	2185	2185	0
605	20240402	105700	0	2185	2185	2185	2185	0
606	20240402	105600	0	2185	2185	2185	2185	0
607	20240402	105500	0	2185	2185	2185	2185	0
608	20240402	105400	0	2185	2185	2185	2185	0
609	20240402	105300	0	2185	2185	2185	2185	0
610	20240402	105200	0	2185	2185	2185	2185	0
611	20240402	105100	0	2185	2185	2185	2185	0
612	20240402	105000	0	2185	2185	2185	2185	0
613	20240402	104900	0	2185	2185	2185	2185	0
614	20240402	104800	0	2185	2185	2185	2185	0
615	20240402	104700	0	2185	2185	2185	2185	0
616	20240402	104600	0	2185	2185	2185	2185	0
617	20240402	104500	0	2185	2185	2185	2185	0
618	20240402	104400	0	2185	2185	2185	2185	0
619	20240402	104300	0	2185	2185	2185	2185	0
620	20240402	104200	0	2185	2185	2185	2185	0
621	20240402	104100	0	2185	2185	2185	2185	0
622	20240402	104000	0	2185	2185	2185	2185	0
623	20240402	103900	0	2185	2185	2185	2185	0
624	20240402	103800	0	2185	2185	2185	2185	0
625	20240402	103700	0	2185	2185	2185	2185	0
626	20240402	103600	0	2185	2185	2185	2185	0
627	20240402	103500	0	2185	2185	2185	2185	0
628	20240402	103400	0	2185	2185	2185	2185	0
629	20240402	103300	0	2185	2185	2185	2185	0
630	20240402	103200	0	2185	2185	2185	2185	0
631	20240402	103100	0	2185	2185	2185	2185	0
632	20240402	103000	0	2185	2185	2185	2185	0
633	20240402	102900	0	2185	2185	2185	2185	0
634	20240402	102800	0	2185	2185	2185	2185	0
635	20240402	102700	0	2185	2185	2185	2185	0
636	20240402	102600	0	2185	2185	2185	2185	0
637	20240402	102500	0	2185	2185	2185	2185	0
638	20240402	102400	0	2185	2185	2185	2185	0
639	20240402	102300	0	2185	2185	2185	2185	0
640	20240402	102200	0	2185	2185	2185	2185	0
641	20240402	102100	0	2185	2185	2185	2185	0
642	20240402	102000	0	2185	2185	2185	2185	0
643	20240402	101900	0	2185	2185	2185	2185	0
644	20240402	101800	0	2185	2185	2185	2185	0
645	20240402	101700	0	2185	2185	2185	2185	0
646	20240402	101600	0	2185	2185	2185	2185	0
647	20240402	101500	0	2185	2185	2185	2185	0
648	20240402	101400	0	2185	2185	2185	2185	0
649	20240402	101300	0	2185	2185	2185	2185	0
650	20240402	101200	0	2185	2185	2185	2185	0
651	20240402	101100	0	2185	2185	2185	2185	0
652	20240402	101000	0	2185	2185	2185	2185	0
653	20240402	100900	0	2185	2185	2185	2185	0
654	20240402	100800	0	2185	2185	2185	2185	0
655	20240402	100700	0	2185	2185	2185	2185	0
656	20240402	100600	0	2185	2185	2185	2185	0
657	20240402	100500	0	2185	2185	2185	2185	0
658	20240402	100400	0	2185	2185	2185	2185	0
659	20240402	100300	0	2185	2185	2185	2185	0
660	20240402	100200	0	2185	2185	2185	2185	0
661	20240402	100100	0	2185	2185	2185	2185	0
662	20240402	100000	0	2185	2185	2185	2185	0
663	20240402	095900	0	2185	2185	2185	2185	0
664	20240402	095800	0	2185	2185	2185	2185	0
665	20240402	095700	0	2185	2185	2185	2185	0
666	20240402	095600	0	2185	2185	2185	2185	0
667	20240402	095500	0	2185	2185	2185	2185	0
668	20240402	095400	0	2185	2185	2185	2185	0
669	20240402	095300	0	2185	2185	2185	2185	0
670	20240402	095200	0	2185	2185	2185	2185	0
671	20240402	095100	0	2185	2185	2185	2185	0
672	20240402	095000	0	2185	2185	2185	2185	0
673	20240402	094900	0	2185	2185	2185	2185	0
674	20240402	094800	0	2185	2185	2185	2185	0
675	20240402	094700	0	2185	2185	2185	2185	0
676	20240402	094600	0	2185	2185	2185	2185	0
677	20240402	094500	0	2185	2185	2185	2185	0
678	20240402	094400	0	2185	2185	2185	2185	0
679	20240402	094300	0	2185	2185	2185	2185	0
680	20240402	094200	0	2185	2185	2185	2185	0
681	20240402	094100	0	2185	2185	2185	2185	0
682	20240402	094000	0	2185	2185	2185	2185	0
683	20240402	093900	0	2185	2185	2185	2185	0
684	20240402	093800	0	2185	2185	2185	2185	0
685	20240402	093700	0	2185	2185	2185	2185	0
686	20240402	093600	0	2185	2185	2185	2185	0
687	20240402	093500	0	2185	2185	2185	2185	0
688	20240402	093400	0	2185	2185	2185	2185	0
689	20240402	093300	0	2185	2185	2185	2185	0
690	20240402	093200	0	2185	2185	2185	2185	0
691	20240402	093100	0	2185	2185	2185	2185	0
692	20240402	093000	0	2185	2185	2185	2185	0
693	20240402	092900	0	2185	2185	2185	2185	0
694	20240402	092800	0	2185	2185	2185	2185	0
695	20240402	092700	0	2185	2185	2185	2185	0
696	20240402	092600	0	2185	2185	2185	2185	0
697	20240402	092500	0	2185	2185	2185	2185	0
698	20240402	092400	0	2185	2185	2185	2185	0
699	20240402	092300	0	2185	2185	2185	2185	0
700	20240402	092200	0	2185	2185	2185	2185	0
701	20240402	092100	0	2185	2185	2185	2185	0
702	20240402	092000	0	2185	2185	2185	2185	0
703	20240402	091900	0	2185	2185	2185	2185	0
704	20240402	091800	0	2185	2185	2185	2185	0
705	20240402	091700	0	2185	2185	2185	2185	0
706	20240402	091600	0	2185	2185	2185	2185	0
707	20240402	091500	0	2185	2185	2185	2185	0
708	20240402	091400	0	2185	2185	2185	2185	0
709	20240402	091300	0	2185	2185	2185	2185	0
710	20240402	091200	0	2185	2185	2185	2185	0
711	20240402	091100	0	2185	2185	2185	2185	0
712	20240402	091000	0	2185	2185	2185	2185	0
713	20240402	090900	0	2185	2185	2185	2185	0
714	20240402	090800	0	2185	2185	2185	2185	0
715	20240402	090700	0	2185	2185	2185	2185	0
716	20240402	090600	0	2185	2185	2185	2185	0
717	20240402	090500	0	2185	2185	2185	2185	0
718	20240402	090400	0	2185	2185	2185	2185	0
719	20240402	090300	0	2185	2185	2185	2185	0
720	20240402	090200	0	2185	2185	2185	2185	0
721	20240402	090100	0	2185	2185	2185	2185	0
722	20240402	090000	0	2185	2185	2185	2185	0