KissMeData/450940/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210100	2982855	2095	2095	2095	2095	5
3	20240402	210000	2982855	2095	2095	2095	2095	0
4	20240402	205900	2982855	2095	2095	2095	2095	0
5	20240402	205800	2982855	2095	2095	2095	2095	0
6	20240402	205700	2982855	2095	2095	2095	2095	0
7	20240402	205600	2982855	2095	2095	2095	2095	0
8	20240402	205500	2982855	2095	2095	2095	2095	0
9	20240402	205400	2982855	2095	2095	2095	2095	0
10	20240402	205300	2982855	2095	2095	2095	2095	0
11	20240402	205200	2982855	2095	2095	2095	2095	0
12	20240402	205100	2982855	2095	2095	2095	2095	0
13	20240402	205000	2982855	2095	2095	2095	2095	0
14	20240402	204900	2982855	2095	2095	2095	2095	0
15	20240402	204800	2982855	2095	2095	2095	2095	0
16	20240402	204700	2982855	2095	2095	2095	2095	0
17	20240402	204600	2982855	2095	2095	2095	2095	0
18	20240402	204500	2982855	2095	2095	2095	2095	0
19	20240402	204400	2982855	2095	2095	2095	2095	0
20	20240402	204300	2982855	2095	2095	2095	2095	0
21	20240402	204200	2982855	2095	2095	2095	2095	0
22	20240402	204100	2982855	2095	2095	2095	2095	0
23	20240402	204000	2982855	2095	2095	2095	2095	0
24	20240402	203900	2982855	2095	2095	2095	2095	0
25	20240402	203800	2982855	2095	2095	2095	2095	0
26	20240402	203700	2982855	2095	2095	2095	2095	0
27	20240402	203600	2982855	2095	2095	2095	2095	0
28	20240402	203500	2982855	2095	2095	2095	2095	0
29	20240402	203400	2982855	2095	2095	2095	2095	0
30	20240402	203300	2982855	2095	2095	2095	2095	0
31	20240402	203200	2982855	2095	2095	2095	2095	0
32	20240402	203100	2982855	2095	2095	2095	2095	5
33	20240402	203000	2982855	2095	2095	2095	2095	0
34	20240402	202900	2982855	2095	2095	2095	2095	0
35	20240402	202800	2982855	2095	2095	2095	2095	0
36	20240402	202700	2982855	2095	2095	2095	2095	0
37	20240402	202600	2982855	2095	2095	2095	2095	0
38	20240402	202500	2982855	2095	2095	2095	2095	0
39	20240402	202400	2982855	2095	2095	2095	2095	0
40	20240402	202300	2982855	2095	2095	2095	2095	0
41	20240402	202200	2982855	2095	2095	2095	2095	0
42	20240402	202100	2982855	2095	2095	2095	2095	0
43	20240402	202000	2982855	2095	2095	2095	2095	0
44	20240402	201900	2982855	2095	2095	2095	2095	0
45	20240402	201800	2982855	2095	2095	2095	2095	0
46	20240402	201700	2982855	2095	2095	2095	2095	0
47	20240402	201600	2982855	2095	2095	2095	2095	0
48	20240402	201500	2982855	2095	2095	2095	2095	0
49	20240402	201400	2982855	2095	2095	2095	2095	0
50	20240402	201300	2982855	2095	2095	2095	2095	0
51	20240402	201200	2982855	2095	2095	2095	2095	0
52	20240402	201100	2982855	2095	2095	2095	2095	0
53	20240402	201000	2982855	2095	2095	2095	2095	0
54	20240402	200900	2982855	2095	2095	2095	2095	0
55	20240402	200800	2982855	2095	2095	2095	2095	0
56	20240402	200700	2982855	2095	2095	2095	2095	0
57	20240402	200600	2982855	2095	2095	2095	2095	0
58	20240402	200500	2982855	2095	2095	2095	2095	0
59	20240402	200400	2982855	2095	2095	2095	2095	0
60	20240402	200300	2982855	2095	2095	2095	2095	0
61	20240402	200200	2982855	2095	2095	2095	2095	0
62	20240402	200100	2982855	2095	2095	2095	2095	5
63	20240402	200000	2982855	2095	2095	2095	2095	0
64	20240402	195900	2982855	2095	2095	2095	2095	0
65	20240402	195800	2982855	2095	2095	2095	2095	0
66	20240402	195700	2982855	2095	2095	2095	2095	0
67	20240402	195600	2982855	2095	2095	2095	2095	0
68	20240402	195500	2982855	2095	2095	2095	2095	0
69	20240402	195400	2982855	2095	2095	2095	2095	0
70	20240402	195300	2982855	2095	2095	2095	2095	0
71	20240402	195200	2982855	2095	2095	2095	2095	0
72	20240402	195100	2982855	2095	2095	2095	2095	0
73	20240402	195000	2982855	2095	2095	2095	2095	0
74	20240402	194900	2982855	2095	2095	2095	2095	0
75	20240402	194800	2982855	2095	2095	2095	2095	0
76	20240402	194700	2982855	2095	2095	2095	2095	0
77	20240402	194600	2982855	2095	2095	2095	2095	0
78	20240402	194500	2982855	2095	2095	2095	2095	0
79	20240402	194400	2982855	2095	2095	2095	2095	0
80	20240402	194300	2982855	2095	2095	2095	2095	0
81	20240402	194200	2982855	2095	2095	2095	2095	0
82	20240402	194100	2982855	2095	2095	2095	2095	0
83	20240402	194000	2982855	2095	2095	2095	2095	0
84	20240402	193900	2982855	2095	2095	2095	2095	0
85	20240402	193800	2982855	2095	2095	2095	2095	0
86	20240402	193700	2982855	2095	2095	2095	2095	0
87	20240402	193600	2982855	2095	2095	2095	2095	0
88	20240402	193500	2982855	2095	2095	2095	2095	0
89	20240402	193400	2982855	2095	2095	2095	2095	0
90	20240402	193300	2982855	2095	2095	2095	2095	0
91	20240402	193200	2982855	2095	2095	2095	2095	0
92	20240402	193100	2982855	2095	2095	2095	2095	5
93	20240402	193000	2982855	2095	2095	2095	2095	0
94	20240402	192900	2982855	2095	2095	2095	2095	0
95	20240402	192800	2982855	2095	2095	2095	2095	0
96	20240402	192700	2982855	2095	2095	2095	2095	0
97	20240402	192600	2982855	2095	2095	2095	2095	0
98	20240402	192500	2982855	2095	2095	2095	2095	0
99	20240402	192400	2982855	2095	2095	2095	2095	0
100	20240402	192300	2982855	2095	2095	2095	2095	0
101	20240402	192200	2982855	2095	2095	2095	2095	0
102	20240402	192100	2982855	2095	2095	2095	2095	0
103	20240402	192000	2982855	2095	2095	2095	2095	0
104	20240402	191900	2982855	2095	2095	2095	2095	0
105	20240402	191800	2982855	2095	2095	2095	2095	0
106	20240402	191700	2982855	2095	2095	2095	2095	0
107	20240402	191600	2982855	2095	2095	2095	2095	0
108	20240402	191500	2982855	2095	2095	2095	2095	0
109	20240402	191400	2982855	2095	2095	2095	2095	0
110	20240402	191300	2982855	2095	2095	2095	2095	0
111	20240402	191200	2982855	2095	2095	2095	2095	0
112	20240402	191100	2982855	2095	2095	2095	2095	0
113	20240402	191000	2982855	2095	2095	2095	2095	0
114	20240402	190900	2982855	2095	2095	2095	2095	0
115	20240402	190800	2982855	2095	2095	2095	2095	0
116	20240402	190700	2982855	2095	2095	2095	2095	0
117	20240402	190600	2982855	2095	2095	2095	2095	0
118	20240402	190500	2982855	2095	2095	2095	2095	0
119	20240402	190400	2982855	2095	2095	2095	2095	0
120	20240402	190300	2982855	2095	2095	2095	2095	0
121	20240402	190200	2982855	2095	2095	2095	2095	0
122	20240402	190100	2982855	2095	2095	2095	2095	5
123	20240402	190000	2982855	2095	2095	2095	2095	0
124	20240402	185900	2982855	2095	2095	2095	2095	0
125	20240402	185800	2982855	2095	2095	2095	2095	0
126	20240402	185700	2982855	2095	2095	2095	2095	0
127	20240402	185600	2982855	2095	2095	2095	2095	0
128	20240402	185500	2982855	2095	2095	2095	2095	0
129	20240402	185400	2982855	2095	2095	2095	2095	0
130	20240402	185300	2982855	2095	2095	2095	2095	0
131	20240402	185200	2982855	2095	2095	2095	2095	0
132	20240402	185100	2982855	2095	2095	2095	2095	0
133	20240402	185000	2982855	2095	2095	2095	2095	0
134	20240402	184900	2982855	2095	2095	2095	2095	0
135	20240402	184800	2982855	2095	2095	2095	2095	0
136	20240402	184700	2982855	2095	2095	2095	2095	0
137	20240402	184600	2982855	2095	2095	2095	2095	0
138	20240402	184500	2982855	2095	2095	2095	2095	0
139	20240402	184400	2982855	2095	2095	2095	2095	0
140	20240402	184300	2982855	2095	2095	2095	2095	0
141	20240402	184200	2982855	2095	2095	2095	2095	0
142	20240402	184100	2982855	2095	2095	2095	2095	0
143	20240402	184000	2982855	2095	2095	2095	2095	0
144	20240402	183900	2982855	2095	2095	2095	2095	0
145	20240402	183800	2982855	2095	2095	2095	2095	0
146	20240402	183700	2982855	2095	2095	2095	2095	0
147	20240402	183600	2982855	2095	2095	2095	2095	0
148	20240402	183500	2982855	2095	2095	2095	2095	0
149	20240402	183400	2982855	2095	2095	2095	2095	0
150	20240402	183300	2982855	2095	2095	2095	2095	0
151	20240402	183200	2982855	2095	2095	2095	2095	0
152	20240402	183100	2982855	2095	2095	2095	2095	5
153	20240402	183000	2982855	2095	2095	2095	2095	0
154	20240402	182900	2982855	2095	2095	2095	2095	0
155	20240402	182800	2982855	2095	2095	2095	2095	0
156	20240402	182700	2982855	2095	2095	2095	2095	0
157	20240402	182600	2982855	2095	2095	2095	2095	0
158	20240402	182500	2982855	2095	2095	2095	2095	0
159	20240402	182400	2982855	2095	2095	2095	2095	0
160	20240402	182300	2982855	2095	2095	2095	2095	0
161	20240402	182200	2982855	2095	2095	2095	2095	0
162	20240402	182100	2982855	2095	2095	2095	2095	0
163	20240402	182000	2982855	2095	2095	2095	2095	0
164	20240402	181900	2982855	2095	2095	2095	2095	0
165	20240402	181800	2982855	2095	2095	2095	2095	0
166	20240402	181700	2982855	2095	2095	2095	2095	0
167	20240402	181600	2982855	2095	2095	2095	2095	0
168	20240402	181500	2982855	2095	2095	2095	2095	0
169	20240402	181400	2982855	2095	2095	2095	2095	0
170	20240402	181300	2982855	2095	2095	2095	2095	0
171	20240402	181200	2982855	2095	2095	2095	2095	0
172	20240402	181100	2982855	2095	2095	2095	2095	0
173	20240402	181000	2982855	2095	2095	2095	2095	0
174	20240402	180900	2982855	2095	2095	2095	2095	0
175	20240402	180800	2982855	2095	2095	2095	2095	0
176	20240402	180700	2982855	2095	2095	2095	2095	0
177	20240402	180600	2982855	2095	2095	2095	2095	0
178	20240402	180500	2982855	2095	2095	2095	2095	0
179	20240402	180400	2982855	2095	2095	2095	2095	0
180	20240402	180300	2982855	2095	2095	2095	2095	0
181	20240402	180200	2982855	2095	2095	2095	2095	0
182	20240402	180100	2982855	2095	2095	2095	2095	5
183	20240402	180000	2982855	2095	2095	2095	2095	0
184	20240402	175900	2982855	2095	2095	2095	2095	0
185	20240402	175800	2982855	2095	2095	2095	2095	0
186	20240402	175700	2982855	2095	2095	2095	2095	0
187	20240402	175600	2982855	2095	2095	2095	2095	0
188	20240402	175500	2982855	2095	2095	2095	2095	0
189	20240402	175400	2982855	2095	2095	2095	2095	0
190	20240402	175300	2982855	2095	2095	2095	2095	0
191	20240402	175200	2982855	2095	2095	2095	2095	0
192	20240402	175100	2982855	2095	2095	2095	2095	0
193	20240402	175000	2982855	2095	2095	2095	2095	0
194	20240402	174900	2982855	2095	2095	2095	2095	0
195	20240402	174800	2982855	2095	2095	2095	2095	0
196	20240402	174700	2982855	2095	2095	2095	2095	0
197	20240402	174600	2982855	2095	2095	2095	2095	0
198	20240402	174500	2982855	2095	2095	2095	2095	0
199	20240402	174400	2982855	2095	2095	2095	2095	0
200	20240402	174300	2982855	2095	2095	2095	2095	0
201	20240402	174200	2982855	2095	2095	2095	2095	0
202	20240402	174100	2982855	2095	2095	2095	2095	0
203	20240402	174000	2982855	2095	2095	2095	2095	0
204	20240402	173900	2982855	2095	2095	2095	2095	0
205	20240402	173800	2982855	2095	2095	2095	2095	0
206	20240402	173700	2982855	2095	2095	2095	2095	0
207	20240402	173600	2982855	2095	2095	2095	2095	0
208	20240402	173500	2982855	2095	2095	2095	2095	0
209	20240402	173400	2982855	2095	2095	2095	2095	0
210	20240402	173300	2982855	2095	2095	2095	2095	0
211	20240402	173200	2982855	2095	2095	2095	2095	0
212	20240402	173100	2982855	2095	2095	2095	2095	5
213	20240402	173000	2982855	2095	2095	2095	2095	0
214	20240402	172900	2982855	2095	2095	2095	2095	0
215	20240402	172800	2982855	2095	2095	2095	2095	0
216	20240402	172700	2982855	2095	2095	2095	2095	0
217	20240402	172600	2982855	2095	2095	2095	2095	0
218	20240402	172500	2982855	2095	2095	2095	2095	0
219	20240402	172400	2982855	2095	2095	2095	2095	0
220	20240402	172300	2982855	2095	2095	2095	2095	0
221	20240402	172200	2982855	2095	2095	2095	2095	0
222	20240402	172100	2982855	2095	2095	2095	2095	0
223	20240402	172000	2982855	2095	2095	2095	2095	0
224	20240402	171900	2982855	2095	2095	2095	2095	0
225	20240402	171800	2982855	2095	2095	2095	2095	0
226	20240402	171700	2982855	2095	2095	2095	2095	0
227	20240402	171600	2982855	2095	2095	2095	2095	0
228	20240402	171500	2982855	2095	2095	2095	2095	0
229	20240402	171400	2982855	2095	2095	2095	2095	0
230	20240402	171300	2982855	2095	2095	2095	2095	0
231	20240402	171200	2982855	2095	2095	2095	2095	0
232	20240402	171100	2982855	2095	2095	2095	2095	0
233	20240402	171000	2982855	2095	2095	2095	2095	0
234	20240402	170900	2982855	2095	2095	2095	2095	0
235	20240402	170800	2982855	2095	2095	2095	2095	0
236	20240402	170700	2982855	2095	2095	2095	2095	0
237	20240402	170600	2982855	2095	2095	2095	2095	0
238	20240402	170500	2982855	2095	2095	2095	2095	0
239	20240402	170400	2982855	2095	2095	2095	2095	0
240	20240402	170300	2982855	2095	2095	2095	2095	0
241	20240402	170200	2982855	2095	2095	2095	2095	0
242	20240402	170100	2982855	2095	2095	2095	2095	5
243	20240402	170000	2982855	2095	2095	2095	2095	0
244	20240402	165900	2982855	2095	2095	2095	2095	0
245	20240402	165800	2982855	2095	2095	2095	2095	0
246	20240402	165700	2982855	2095	2095	2095	2095	0
247	20240402	165600	2982855	2095	2095	2095	2095	0
248	20240402	165500	2982855	2095	2095	2095	2095	0
249	20240402	165400	2982855	2095	2095	2095	2095	0
250	20240402	165300	2982855	2095	2095	2095	2095	0
251	20240402	165200	2982855	2095	2095	2095	2095	0
252	20240402	165100	2982855	2095	2095	2095	2095	0
253	20240402	165000	2982855	2095	2095	2095	2095	0
254	20240402	164900	2982855	2095	2095	2095	2095	0
255	20240402	164800	2982855	2095	2095	2095	2095	0
256	20240402	164700	2982855	2095	2095	2095	2095	0
257	20240402	164600	2982855	2095	2095	2095	2095	0
258	20240402	164500	2982855	2095	2095	2095	2095	0
259	20240402	164400	2982855	2095	2095	2095	2095	0
260	20240402	164300	2982855	2095	2095	2095	2095	0
261	20240402	164200	2982855	2095	2095	2095	2095	0
262	20240402	164100	2982855	2095	2095	2095	2095	0
263	20240402	164000	2982855	2095	2095	2095	2095	0
264	20240402	163900	2982855	2095	2095	2095	2095	0
265	20240402	163800	2982855	2095	2095	2095	2095	0
266	20240402	163700	2982855	2095	2095	2095	2095	0
267	20240402	163600	2982855	2095	2095	2095	2095	0
268	20240402	163500	2982855	2095	2095	2095	2095	0
269	20240402	163400	2982855	2095	2095	2095	2095	0
270	20240402	163300	2982855	2095	2095	2095	2095	0
271	20240402	163200	2982855	2095	2095	2095	2095	0
272	20240402	163100	2982855	2095	2095	2095	2095	5
273	20240402	163000	2982855	2095	2095	2095	2095	0
274	20240402	162900	2982855	2095	2095	2095	2095	0
275	20240402	162800	2982855	2095	2095	2095	2095	0
276	20240402	162700	2982855	2095	2095	2095	2095	0
277	20240402	162600	2982855	2095	2095	2095	2095	0
278	20240402	162500	2982855	2095	2095	2095	2095	0
279	20240402	162400	2982855	2095	2095	2095	2095	0
280	20240402	162300	2982855	2095	2095	2095	2095	0
281	20240402	162200	2982855	2095	2095	2095	2095	0
282	20240402	162100	2982855	2095	2095	2095	2095	0
283	20240402	162000	2982855	2095	2095	2095	2095	0
284	20240402	161900	2982855	2095	2095	2095	2095	0
285	20240402	161800	2982855	2095	2095	2095	2095	0
286	20240402	161700	2982855	2095	2095	2095	2095	0
287	20240402	161600	2982855	2095	2095	2095	2095	0
288	20240402	161500	2982855	2095	2095	2095	2095	0
289	20240402	161400	2982855	2095	2095	2095	2095	0
290	20240402	161300	2982855	2095	2095	2095	2095	0
291	20240402	161200	2982855	2095	2095	2095	2095	0
292	20240402	161100	2982855	2095	2095	2095	2095	0
293	20240402	161000	2982855	2095	2095	2095	2095	0
294	20240402	160900	2982855	2095	2095	2095	2095	0
295	20240402	160800	2982855	2095	2095	2095	2095	0
296	20240402	160700	2982855	2095	2095	2095	2095	0
297	20240402	160600	2982855	2095	2095	2095	2095	0
298	20240402	160500	2982855	2095	2095	2095	2095	0
299	20240402	160400	2982855	2095	2095	2095	2095	0
300	20240402	160300	2982855	2095	2095	2095	2095	0
301	20240402	160200	2982855	2095	2095	2095	2095	0
302	20240402	160100	2982855	2095	2095	2095	2095	5
303	20240402	160000	2982855	2095	2095	2095	2095	0
304	20240402	155900	2982855	2095	2095	2095	2095	0
305	20240402	155800	2982855	2095	2095	2095	2095	0
306	20240402	155700	2982855	2095	2095	2095	2095	0
307	20240402	155600	2982855	2095	2095	2095	2095	0
308	20240402	155500	2982855	2095	2095	2095	2095	0
309	20240402	155400	2982855	2095	2095	2095	2095	0
310	20240402	155300	2982855	2095	2095	2095	2095	0
311	20240402	155200	2982855	2095	2095	2095	2095	0
312	20240402	155100	2982855	2095	2095	2095	2095	0
313	20240402	155000	2982855	2095	2095	2095	2095	0
314	20240402	154900	2982855	2095	2095	2095	2095	0
315	20240402	154800	2982855	2095	2095	2095	2095	0
316	20240402	154700	2982855	2095	2095	2095	2095	0
317	20240402	154600	2982855	2095	2095	2095	2095	0
318	20240402	154500	2982855	2095	2095	2095	2095	0
319	20240402	154400	2982855	2095	2095	2095	2095	0
320	20240402	154300	2982855	2095	2095	2095	2095	0
321	20240402	154200	2982855	2095	2095	2095	2095	0
322	20240402	154100	2982855	2095	2095	2095	2095	0
323	20240402	154000	2982855	2095	2095	2095	2095	0
324	20240402	153900	2982855	2095	2095	2095	2095	0
325	20240402	153800	2982855	2095	2095	2095	2095	0
326	20240402	153700	2982855	2095	2095	2095	2095	0
327	20240402	153600	2982855	2095	2095	2095	2095	0
328	20240402	153500	2982855	2095	2095	2095	2095	0
329	20240402	153400	2982855	2095	2095	2095	2095	0
330	20240402	153300	2982855	2095	2095	2095	2095	0
331	20240402	153200	2982855	2095	2095	2095	2095	0
332	20240402	153100	2982855	2095	2095	2095	2095	5
333	20240402	153000	2982855	2095	2095	2095	2095	0
334	20240402	152900	2982855	2095	2095	2095	2095	0
335	20240402	152800	2982855	2095	2095	2095	2095	0
336	20240402	152700	2982855	2095	2095	2095	2095	0
337	20240402	152600	2982855	2095	2095	2095	2095	0
338	20240402	152500	2982855	2095	2095	2095	2095	0
339	20240402	152400	2982855	2095	2095	2095	2095	0
340	20240402	152300	2982855	2095	2095	2095	2095	0
341	20240402	152200	2982855	2095	2095	2095	2095	0
342	20240402	152100	2982855	2095	2095	2095	2095	0
343	20240402	152000	2982855	2095	2095	2095	2095	0
344	20240402	151900	2982855	2095	2095	2095	2095	0
345	20240402	151800	2982855	2095	2095	2095	2095	0
346	20240402	151700	2982855	2095	2095	2095	2095	0
347	20240402	151600	2982855	2095	2095	2095	2095	0
348	20240402	151500	2982855	2095	2095	2095	2095	0
349	20240402	151400	2982855	2095	2095	2095	2095	0
350	20240402	151300	2982855	2095	2095	2095	2095	0
351	20240402	151200	2982855	2095	2095	2095	2095	0
352	20240402	151100	2982855	2095	2095	2095	2095	0
353	20240402	151000	2982855	2095	2095	2095	2095	0
354	20240402	150900	2982855	2095	2095	2095	2095	0
355	20240402	150800	2982855	2095	2095	2095	2095	5
356	20240402	150700	2972380	2095	2095	2095	2095	0
357	20240402	150600	2972380	2095	2095	2095	2095	0
358	20240402	150500	2972380	2095	2095	2095	2095	0
359	20240402	150400	2972380	2095	2095	2095	2095	0
360	20240402	150300	2972380	2095	2095	2095	2095	0
361	20240402	150200	2972380	2095	2095	2095	2095	0
362	20240402	150100	2972380	2095	2095	2095	2095	0
363	20240402	150000	2972380	2095	2095	2095	2095	0
364	20240402	145900	2972380	2095	2095	2095	2095	0
365	20240402	145800	2972380	2095	2095	2095	2095	0
366	20240402	145700	2972380	2095	2095	2095	2095	0
367	20240402	145600	2972380	2095	2095	2095	2095	0
368	20240402	145500	2972380	2095	2095	2095	2095	0
369	20240402	145400	2972380	2095	2095	2095	2095	0
370	20240402	145300	2972380	2095	2095	2095	2095	0
371	20240402	145200	2972380	2095	2095	2095	2095	0
372	20240402	145100	2972380	2095	2095	2095	2095	0
373	20240402	145000	2972380	2095	2095	2095	2095	0
374	20240402	144900	2972380	2095	2095	2095	2095	0
375	20240402	144800	2972380	2095	2095	2095	2095	0
376	20240402	144700	2972380	2095	2095	2095	2095	12
377	20240402	144600	2947240	2095	2095	2095	2095	0
378	20240402	144500	2947240	2095	2095	2095	2095	0
379	20240402	144400	2947240	2095	2095	2095	2095	0
380	20240402	144300	2947240	2095	2095	2095	2095	0
381	20240402	144200	2947240	2095	2095	2095	2095	0
382	20240402	144100	2947240	2095	2095	2095	2095	0
383	20240402	144000	2947240	2095	2095	2095	2095	0
384	20240402	143900	2947240	2095	2095	2095	2095	0
385	20240402	143800	2947240	2095	2095	2095	2095	0
386	20240402	143700	2947240	2095	2095	2095	2095	0
387	20240402	143600	2947240	2095	2095	2095	2095	0
388	20240402	143500	2947240	2095	2095	2095	2095	0
389	20240402	143400	2947240	2095	2095	2095	2095	0
390	20240402	143300	2947240	2095	2095	2095	2095	0
391	20240402	143200	2947240	2095	2095	2095	2095	0
392	20240402	143100	2947240	2095	2095	2095	2095	0
393	20240402	143000	2947240	2095	2095	2095	2095	0
394	20240402	142900	2947240	2095	2095	2095	2095	0
395	20240402	142800	2947240	2095	2095	2095	2095	0
396	20240402	142700	2947240	2095	2095	2095	2095	0
397	20240402	142600	2947240	2095	2095	2095	2095	0
398	20240402	142500	2947240	2095	2095	2095	2095	0
399	20240402	142400	2947240	2095	2095	2095	2095	0
400	20240402	142300	2947240	2095	2095	2095	2095	0
401	20240402	142200	2947240	2095	2095	2095	2095	0
402	20240402	142100	2947240	2095	2095	2095	2095	0
403	20240402	142000	2947240	2095	2095	2095	2095	0
404	20240402	141900	2947240	2095	2095	2095	2095	0
405	20240402	141800	2947240	2095	2095	2095	2095	0
406	20240402	141700	2947240	2095	2095	2095	2095	0
407	20240402	141600	2947240	2095	2095	2095	2095	0
408	20240402	141500	2947240	2095	2095	2095	2095	0
409	20240402	141400	2947240	2095	2095	2095	2095	0
410	20240402	141300	2947240	2095	2095	2095	2095	0
411	20240402	141200	2947240	2095	2095	2095	2095	0
412	20240402	141100	2947240	2095	2095	2095	2095	0
413	20240402	141000	2947240	2095	2095	2095	2095	0
414	20240402	140900	2947240	2095	2095	2095	2095	0
415	20240402	140800	2947240	2095	2095	2095	2095	0
416	20240402	140700	2947240	2095	2095	2095	2095	0
417	20240402	140600	2947240	2095	2095	2095	2095	0
418	20240402	140500	2947240	2095	2095	2095	2095	0
419	20240402	140400	2947240	2095	2095	2095	2095	0
420	20240402	140300	2947240	2095	2095	2095	2095	0
421	20240402	140200	2947240	2095	2095	2095	2095	0
422	20240402	140100	2947240	2095	2095	2095	2095	0
423	20240402	140000	2947240	2095	2095	2095	2095	0
424	20240402	135900	2947240	2095	2095	2095	2095	0
425	20240402	135800	2947240	2095	2095	2095	2095	0
426	20240402	135700	2947240	2095	2095	2095	2095	0
427	20240402	135600	2947240	2095	2095	2095	2095	0
428	20240402	135500	2947240	2095	2095	2095	2095	0
429	20240402	135400	2947240	2095	2095	2095	2095	0
430	20240402	135300	2947240	2095	2095	2095	2095	0
431	20240402	135200	2947240	2095	2095	2095	2095	0
432	20240402	135100	2947240	2095	2095	2095	2095	0
433	20240402	135000	2947240	2095	2095	2095	2095	0
434	20240402	134900	2947240	2095	2095	2095	2095	0
435	20240402	134800	2947240	2095	2095	2095	2095	0
436	20240402	134700	2947240	2095	2095	2095	2095	0
437	20240402	134600	2947240	2095	2095	2095	2095	0
438	20240402	134500	2947240	2095	2095	2095	2095	0
439	20240402	134400	2947240	2095	2095	2095	2095	0
440	20240402	134300	2947240	2095	2095	2095	2095	0
441	20240402	134200	2947240	2095	2095	2095	2095	0
442	20240402	134100	2947240	2095	2095	2095	2095	0
443	20240402	134000	2947240	2095	2095	2095	2095	0
444	20240402	133900	2947240	2095	2095	2095	2095	0
445	20240402	133800	2947240	2095	2095	2095	2095	0
446	20240402	133700	2947240	2095	2095	2095	2095	0
447	20240402	133600	2947240	2095	2095	2095	2095	0
448	20240402	133500	2947240	2095	2095	2095	2095	0
449	20240402	133400	2947240	2095	2095	2095	2095	0
450	20240402	133300	2947240	2095	2095	2095	2095	0
451	20240402	133200	2947240	2095	2095	2095	2095	0
452	20240402	133100	2947240	2095	2095	2095	2095	0
453	20240402	133000	2947240	2095	2095	2095	2095	0
454	20240402	132900	2947240	2095	2095	2095	2095	0
455	20240402	132800	2947240	2095	2095	2095	2095	0
456	20240402	132700	2947240	2095	2095	2095	2095	0
457	20240402	132600	2947240	2095	2095	2095	2095	0
458	20240402	132500	2947240	2095	2095	2095	2095	0
459	20240402	132400	2947240	2095	2095	2095	2095	0
460	20240402	132300	2947240	2095	2095	2095	2095	0
461	20240402	132200	2947240	2095	2095	2095	2095	0
462	20240402	132100	2947240	2095	2095	2095	2095	0
463	20240402	132000	2947240	2095	2095	2095	2095	0
464	20240402	131900	2947240	2095	2095	2095	2095	0
465	20240402	131800	2947240	2095	2095	2095	2095	0
466	20240402	131700	2947240	2095	2095	2095	2095	0
467	20240402	131600	2947240	2095	2095	2095	2095	0
468	20240402	131500	2947240	2095	2095	2095	2095	0
469	20240402	131400	2947240	2095	2095	2095	2095	0
470	20240402	131300	2947240	2095	2095	2095	2095	0
471	20240402	131200	2947240	2095	2095	2095	2095	0
472	20240402	131100	2947240	2095	2095	2095	2095	0
473	20240402	131000	2947240	2095	2095	2095	2095	0
474	20240402	130900	2947240	2095	2095	2095	2095	0
475	20240402	130800	2947240	2095	2095	2095	2095	0
476	20240402	130700	2947240	2095	2095	2095	2095	0
477	20240402	130600	2947240	2095	2095	2095	2095	0
478	20240402	130500	2947240	2095	2095	2095	2095	0
479	20240402	130400	2947240	2095	2095	2095	2095	0
480	20240402	130300	2947240	2095	2095	2095	2095	0
481	20240402	130200	2947240	2095	2095	2095	2095	0
482	20240402	130100	2947240	2095	2095	2095	2095	0
483	20240402	130000	2947240	2095	2095	2095	2095	0
484	20240402	125900	2947240	2095	2095	2095	2095	0
485	20240402	125800	2947240	2095	2095	2095	2095	0
486	20240402	125700	2947240	2095	2095	2095	2095	0
487	20240402	125600	2947240	2095	2095	2095	2095	0
488	20240402	125500	2947240	2095	2095	2095	2095	0
489	20240402	125400	2947240	2095	2095	2095	2095	0
490	20240402	125300	2947240	2095	2095	2095	2095	0
491	20240402	125200	2947240	2095	2095	2095	2095	0
492	20240402	125100	2947240	2095	2095	2095	2095	0
493	20240402	125000	2947240	2095	2095	2095	2095	0
494	20240402	124900	2947240	2095	2095	2095	2095	0
495	20240402	124800	2947240	2095	2095	2095	2095	0
496	20240402	124700	2947240	2095	2095	2095	2095	0
497	20240402	124600	2947240	2095	2095	2095	2095	0
498	20240402	124500	2947240	2095	2095	2095	2095	0
499	20240402	124400	2947240	2095	2095	2095	2095	0
500	20240402	124300	2947240	2095	2095	2095	2095	0
501	20240402	124200	2947240	2095	2095	2095	2095	0
502	20240402	124100	2947240	2095	2095	2095	2095	0
503	20240402	124000	2947240	2095	2095	2095	2095	0
504	20240402	123900	2947240	2095	2095	2095	2095	0
505	20240402	123800	2947240	2095	2095	2095	2095	0
506	20240402	123700	2947240	2095	2095	2095	2095	0
507	20240402	123600	2947240	2095	2095	2095	2095	0
508	20240402	123500	2947240	2095	2095	2095	2095	0
509	20240402	123400	2947240	2095	2095	2095	2095	0
510	20240402	123300	2947240	2095	2095	2095	2095	0
511	20240402	123200	2947240	2095	2095	2095	2095	0
512	20240402	123100	2947240	2095	2095	2095	2095	0
513	20240402	123000	2947240	2095	2095	2095	2095	0
514	20240402	122900	2947240	2095	2095	2095	2095	0
515	20240402	122800	2947240	2095	2095	2095	2095	0
516	20240402	122700	2947240	2095	2095	2095	2095	0
517	20240402	122600	2947240	2095	2095	2095	2095	0
518	20240402	122500	2947240	2095	2095	2095	2095	0
519	20240402	122400	2947240	2095	2095	2095	2095	0
520	20240402	122300	2947240	2095	2095	2095	2095	0
521	20240402	122200	2947240	2095	2095	2095	2095	0
522	20240402	122100	2947240	2095	2095	2095	2095	0
523	20240402	122000	2947240	2095	2095	2095	2095	0
524	20240402	121900	2947240	2095	2095	2095	2095	0
525	20240402	121800	2947240	2095	2095	2095	2095	0
526	20240402	121700	2947240	2095	2095	2095	2095	0
527	20240402	121600	2947240	2095	2095	2095	2095	0
528	20240402	121500	2947240	2095	2095	2095	2095	0
529	20240402	121400	2947240	2095	2095	2095	2095	0
530	20240402	121300	2947240	2095	2095	2095	2095	0
531	20240402	121200	2947240	2095	2095	2095	2095	0
532	20240402	121100	2947240	2095	2095	2095	2095	0
533	20240402	121000	2947240	2095	2095	2095	2095	0
534	20240402	120900	2947240	2095	2095	2095	2095	0
535	20240402	120800	2947240	2095	2095	2095	2095	0
536	20240402	120700	2947240	2095	2095	2095	2095	0
537	20240402	120600	2947240	2095	2095	2095	2095	0
538	20240402	120500	2947240	2095	2095	2095	2095	0
539	20240402	120400	2947240	2095	2095	2095	2095	0
540	20240402	120300	2947240	2095	2095	2095	2095	0
541	20240402	120200	2947240	2095	2095	2095	2095	0
542	20240402	120100	2947240	2095	2095	2095	2095	0
543	20240402	120000	2947240	2095	2095	2095	2095	0
544	20240402	115900	2947240	2095	2095	2095	2095	0
545	20240402	115800	2947240	2095	2095	2095	2095	0
546	20240402	115700	2947240	2095	2095	2095	2095	0
547	20240402	115600	2947240	2095	2095	2095	2095	0
548	20240402	115500	2947240	2095	2095	2095	2095	0
549	20240402	115400	2947240	2095	2095	2095	2095	0
550	20240402	115300	2947240	2095	2095	2095	2095	0
551	20240402	115200	2947240	2095	2095	2095	2095	0
552	20240402	115100	2947240	2095	2095	2095	2095	0
553	20240402	115000	2947240	2095	2095	2095	2095	0
554	20240402	114900	2947240	2095	2095	2095	2095	0
555	20240402	114800	2947240	2095	2095	2095	2095	0
556	20240402	114700	2947240	2095	2095	2095	2095	0
557	20240402	114600	2947240	2095	2095	2095	2095	0
558	20240402	114500	2947240	2095	2095	2095	2095	0
559	20240402	114400	2947240	2095	2095	2095	2095	0
560	20240402	114300	2947240	2095	2095	2095	2095	0
561	20240402	114200	2947240	2095	2095	2095	2095	0
562	20240402	114100	2947240	2095	2095	2095	2095	0
563	20240402	114000	2947240	2095	2095	2095	2095	0
564	20240402	113900	2947240	2095	2095	2095	2095	0
565	20240402	113800	2947240	2095	2095	2095	2095	0
566	20240402	113700	2947240	2095	2095	2095	2095	0
567	20240402	113600	2947240	2095	2095	2095	2095	0
568	20240402	113500	2947240	2095	2095	2095	2095	0
569	20240402	113400	2947240	2095	2095	2095	2095	0
570	20240402	113300	2947240	2095	2095	2095	2095	0
571	20240402	113200	2947240	2095	2095	2095	2095	0
572	20240402	113100	2947240	2095	2095	2095	2095	0
573	20240402	113000	2947240	2095	2095	2095	2095	0
574	20240402	112900	2947240	2095	2095	2095	2095	0
575	20240402	112800	2947240	2095	2095	2095	2095	0
576	20240402	112700	2947240	2095	2095	2095	2095	0
577	20240402	112600	2947240	2095	2095	2095	2095	0
578	20240402	112500	2947240	2095	2095	2095	2095	0
579	20240402	112400	2947240	2095	2095	2095	2095	0
580	20240402	112300	2947240	2095	2095	2095	2095	0
581	20240402	112200	2947240	2095	2095	2095	2095	0
582	20240402	112100	2947240	2095	2095	2095	2095	0
583	20240402	112000	2947240	2095	2095	2095	2095	0
584	20240402	111900	2947240	2095	2095	2095	2095	0
585	20240402	111800	2947240	2095	2095	2095	2095	0
586	20240402	111700	2947240	2095	2095	2095	2095	0
587	20240402	111600	2947240	2095	2095	2095	2095	0
588	20240402	111500	2947240	2095	2095	2095	2095	0
589	20240402	111400	2947240	2095	2095	2095	2095	0
590	20240402	111300	2947240	2095	2095	2095	2095	0
591	20240402	111200	2947240	2095	2095	2095	2095	0
592	20240402	111100	2947240	2095	2095	2095	2095	0
593	20240402	111000	2947240	2095	2095	2095	2095	0
594	20240402	110900	2947240	2095	2095	2095	2095	0
595	20240402	110800	2947240	2095	2095	2095	2095	0
596	20240402	110700	2947240	2095	2095	2095	2095	0
597	20240402	110600	2947240	2095	2095	2095	2095	0
598	20240402	110500	2947240	2095	2095	2095	2095	0
599	20240402	110400	2947240	2095	2095	2095	2095	0
600	20240402	110300	2947240	2095	2095	2095	2095	0
601	20240402	110200	2947240	2095	2095	2095	2095	50
602	20240402	110100	2842490	2090	2090	2090	2090	0
603	20240402	110000	2842490	2090	2090	2090	2090	0
604	20240402	105900	2842490	2090	2090	2090	2090	0
605	20240402	105800	2842490	2090	2090	2090	2090	0
606	20240402	105700	2842490	2090	2090	2090	2090	0
607	20240402	105600	2842490	2090	2090	2090	2090	0
608	20240402	105500	2842490	2090	2090	2090	2090	0
609	20240402	105400	2842490	2090	2090	2090	2090	0
610	20240402	105300	2842490	2090	2090	2090	2090	0
611	20240402	105200	2842490	2090	2090	2090	2090	0
612	20240402	105100	2842490	2090	2090	2090	2090	0
613	20240402	105000	2842490	2090	2090	2090	2090	0
614	20240402	104900	2842490	2090	2090	2090	2090	0
615	20240402	104800	2842490	2090	2090	2090	2090	0
616	20240402	104700	2842490	2090	2090	2090	2090	0
617	20240402	104600	2842490	2090	2090	2090	2090	0
618	20240402	104500	2842490	2090	2090	2090	2090	0
619	20240402	104400	2842490	2090	2090	2090	2090	0
620	20240402	104300	2842490	2090	2090	2090	2090	0
621	20240402	104200	2842490	2090	2090	2090	2090	0
622	20240402	104100	2842490	2090	2090	2090	2090	0
623	20240402	104000	2842490	2090	2090	2090	2090	0
624	20240402	103900	2842490	2090	2090	2090	2090	0
625	20240402	103800	2842490	2090	2090	2090	2090	0
626	20240402	103700	2842490	2090	2090	2090	2090	0
627	20240402	103600	2842490	2090	2090	2090	2090	0
628	20240402	103500	2842490	2090	2090	2090	2090	0
629	20240402	103400	2842490	2090	2090	2090	2090	0
630	20240402	103300	2842490	2090	2090	2090	2090	0
631	20240402	103200	2842490	2090	2090	2090	2090	0
632	20240402	103100	2842490	2090	2090	2090	2090	0
633	20240402	103000	2842490	2090	2090	2090	2090	0
634	20240402	102900	2842490	2090	2090	2090	2090	0
635	20240402	102800	2842490	2090	2090	2090	2090	0
636	20240402	102700	2842490	2090	2090	2090	2090	0
637	20240402	102600	2842490	2090	2090	2090	2090	0
638	20240402	102500	2842490	2090	2090	2090	2090	0
639	20240402	102400	2842490	2090	2090	2090	2090	0
640	20240402	102300	2842490	2090	2090	2090	2090	0
641	20240402	102200	2842490	2090	2090	2090	2090	0
642	20240402	102100	2842490	2090	2090	2090	2090	0
643	20240402	102000	2842490	2090	2090	2090	2090	0
644	20240402	101900	2842490	2090	2090	2090	2090	0
645	20240402	101800	2842490	2090	2090	2090	2090	0
646	20240402	101700	2842490	2090	2090	2090	2090	0
647	20240402	101600	2842490	2090	2090	2090	2090	71
648	20240402	101500	2694100	2095	2095	2095	2095	0
649	20240402	101400	2694100	2095	2095	2095	2095	0
650	20240402	101300	2694100	2095	2095	2095	2095	0
651	20240402	101200	2694100	2095	2095	2095	2095	0
652	20240402	101100	2694100	2095	2095	2095	2095	0
653	20240402	101000	2694100	2095	2095	2095	2095	0
654	20240402	100900	2694100	2095	2095	2095	2095	0
655	20240402	100800	2694100	2095	2095	2095	2095	0
656	20240402	100700	2694100	2095	2095	2095	2095	0
657	20240402	100600	2694100	2095	2095	2095	2095	0
658	20240402	100500	2694100	2095	2095	2095	2095	0
659	20240402	100400	2694100	2095	2095	2095	2095	0
660	20240402	100300	2694100	2095	2095	2095	2095	0
661	20240402	100200	2694100	2095	2095	2095	2095	0
662	20240402	100100	2694100	2095	2095	2095	2095	0
663	20240402	100000	2694100	2095	2095	2095	2095	3
664	20240402	095900	2687815	2095	2095	2095	2095	0
665	20240402	095800	2687815	2095	2095	2095	2095	5
666	20240402	095700	2677340	2095	2095	2095	2095	0
667	20240402	095600	2677340	2095	2095	2095	2095	0
668	20240402	095500	2677340	2095	2095	2095	2095	0
669	20240402	095400	2677340	2095	2095	2095	2095	0
670	20240402	095300	2677340	2095	2095	2095	2095	0
671	20240402	095200	2677340	2095	2095	2095	2095	1
672	20240402	095100	2675245	2090	2090	2090	2090	0
673	20240402	095000	2675245	2090	2090	2090	2090	0
674	20240402	094900	2675245	2090	2090	2090	2090	0
675	20240402	094800	2675245	2090	2090	2090	2090	0
676	20240402	094700	2675245	2090	2090	2090	2090	0
677	20240402	094600	2675245	2090	2090	2090	2090	0
678	20240402	094500	2675245	2090	2090	2090	2090	0
679	20240402	094400	2675245	2090	2090	2090	2090	0
680	20240402	094300	2675245	2090	2090	2090	2090	0
681	20240402	094200	2675245	2090	2090	2090	2090	0
682	20240402	094100	2675245	2090	2090	2090	2090	0
683	20240402	094000	2675245	2090	2090	2090	2090	0
684	20240402	093900	2675245	2090	2090	2090	2090	7
685	20240402	093800	2660615	2085	2085	2085	2085	0
686	20240402	093700	2660615	2085	2085	2085	2085	0
687	20240402	093600	2660615	2085	2090	2090	2085	1276
688	20240402	093500	0	2100	2100	2100	2100	0
689	20240402	093400	0	2100	2100	2100	2100	0
690	20240402	093300	0	2100	2100	2100	2100	0
691	20240402	093200	0	2100	2100	2100	2100	0
692	20240402	093100	0	2100	2100	2100	2100	0
693	20240402	093000	0	2100	2100	2100	2100	0
694	20240402	092900	0	2100	2100	2100	2100	0
695	20240402	092800	0	2100	2100	2100	2100	0
696	20240402	092700	0	2100	2100	2100	2100	0
697	20240402	092600	0	2100	2100	2100	2100	0
698	20240402	092500	0	2100	2100	2100	2100	0
699	20240402	092400	0	2100	2100	2100	2100	0
700	20240402	092300	0	2100	2100	2100	2100	0
701	20240402	092200	0	2100	2100	2100	2100	0
702	20240402	092100	0	2100	2100	2100	2100	0
703	20240402	092000	0	2100	2100	2100	2100	0
704	20240402	091900	0	2100	2100	2100	2100	0
705	20240402	091800	0	2100	2100	2100	2100	0
706	20240402	091700	0	2100	2100	2100	2100	0
707	20240402	091600	0	2100	2100	2100	2100	0
708	20240402	091500	0	2100	2100	2100	2100	0
709	20240402	091400	0	2100	2100	2100	2100	0
710	20240402	091300	0	2100	2100	2100	2100	0
711	20240402	091200	0	2100	2100	2100	2100	0
712	20240402	091100	0	2100	2100	2100	2100	0
713	20240402	091000	0	2100	2100	2100	2100	0
714	20240402	090900	0	2100	2100	2100	2100	0
715	20240402	090800	0	2100	2100	2100	2100	0
716	20240402	090700	0	2100	2100	2100	2100	0
717	20240402	090600	0	2100	2100	2100	2100	0
718	20240402	090500	0	2100	2100	2100	2100	0
719	20240402	090400	0	2100	2100	2100	2100	0
720	20240402	090300	0	2100	2100	2100	2100	0
721	20240402	090200	0	2100	2100	2100	2100	0
722	20240402	090100	0	2100	2100	2100	2100	0
723	20240402	090000	0	2100	2100	2100	2100	0