KissMeData/446190/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210000	7084155	2185	2185	2185	2185	69
3	20240402	205900	7084155	2185	2185	2185	2185	0
4	20240402	205800	7084155	2185	2185	2185	2185	0
5	20240402	205700	7084155	2185	2185	2185	2185	0
6	20240402	205600	7084155	2185	2185	2185	2185	0
7	20240402	205500	7084155	2185	2185	2185	2185	0
8	20240402	205400	7084155	2185	2185	2185	2185	0
9	20240402	205300	7084155	2185	2185	2185	2185	0
10	20240402	205200	7084155	2185	2185	2185	2185	0
11	20240402	205100	7084155	2185	2185	2185	2185	0
12	20240402	205000	7084155	2185	2185	2185	2185	0
13	20240402	204900	7084155	2185	2185	2185	2185	0
14	20240402	204800	7084155	2185	2185	2185	2185	0
15	20240402	204700	7084155	2185	2185	2185	2185	0
16	20240402	204600	7084155	2185	2185	2185	2185	0
17	20240402	204500	7084155	2185	2185	2185	2185	0
18	20240402	204400	7084155	2185	2185	2185	2185	0
19	20240402	204300	7084155	2185	2185	2185	2185	0
20	20240402	204200	7084155	2185	2185	2185	2185	0
21	20240402	204100	7084155	2185	2185	2185	2185	0
22	20240402	204000	7084155	2185	2185	2185	2185	0
23	20240402	203900	7084155	2185	2185	2185	2185	0
24	20240402	203800	7084155	2185	2185	2185	2185	0
25	20240402	203700	7084155	2185	2185	2185	2185	0
26	20240402	203600	7084155	2185	2185	2185	2185	0
27	20240402	203500	7084155	2185	2185	2185	2185	0
28	20240402	203400	7084155	2185	2185	2185	2185	0
29	20240402	203300	7084155	2185	2185	2185	2185	0
30	20240402	203200	7084155	2185	2185	2185	2185	0
31	20240402	203100	7084155	2185	2185	2185	2185	0
32	20240402	203000	7084155	2185	2185	2185	2185	69
33	20240402	202900	7084155	2185	2185	2185	2185	0
34	20240402	202800	7084155	2185	2185	2185	2185	0
35	20240402	202700	7084155	2185	2185	2185	2185	0
36	20240402	202600	7084155	2185	2185	2185	2185	0
37	20240402	202500	7084155	2185	2185	2185	2185	0
38	20240402	202400	7084155	2185	2185	2185	2185	0
39	20240402	202300	7084155	2185	2185	2185	2185	0
40	20240402	202200	7084155	2185	2185	2185	2185	0
41	20240402	202100	7084155	2185	2185	2185	2185	0
42	20240402	202000	7084155	2185	2185	2185	2185	0
43	20240402	201900	7084155	2185	2185	2185	2185	0
44	20240402	201800	7084155	2185	2185	2185	2185	0
45	20240402	201700	7084155	2185	2185	2185	2185	0
46	20240402	201600	7084155	2185	2185	2185	2185	0
47	20240402	201500	7084155	2185	2185	2185	2185	0
48	20240402	201400	7084155	2185	2185	2185	2185	0
49	20240402	201300	7084155	2185	2185	2185	2185	0
50	20240402	201200	7084155	2185	2185	2185	2185	0
51	20240402	201100	7084155	2185	2185	2185	2185	0
52	20240402	201000	7084155	2185	2185	2185	2185	0
53	20240402	200900	7084155	2185	2185	2185	2185	0
54	20240402	200800	7084155	2185	2185	2185	2185	0
55	20240402	200700	7084155	2185	2185	2185	2185	0
56	20240402	200600	7084155	2185	2185	2185	2185	0
57	20240402	200500	7084155	2185	2185	2185	2185	0
58	20240402	200400	7084155	2185	2185	2185	2185	0
59	20240402	200300	7084155	2185	2185	2185	2185	0
60	20240402	200200	7084155	2185	2185	2185	2185	0
61	20240402	200100	7084155	2185	2185	2185	2185	0
62	20240402	200000	7084155	2185	2185	2185	2185	69
63	20240402	195900	7084155	2185	2185	2185	2185	0
64	20240402	195800	7084155	2185	2185	2185	2185	0
65	20240402	195700	7084155	2185	2185	2185	2185	0
66	20240402	195600	7084155	2185	2185	2185	2185	0
67	20240402	195500	7084155	2185	2185	2185	2185	0
68	20240402	195400	7084155	2185	2185	2185	2185	0
69	20240402	195300	7084155	2185	2185	2185	2185	0
70	20240402	195200	7084155	2185	2185	2185	2185	0
71	20240402	195100	7084155	2185	2185	2185	2185	0
72	20240402	195000	7084155	2185	2185	2185	2185	0
73	20240402	194900	7084155	2185	2185	2185	2185	0
74	20240402	194800	7084155	2185	2185	2185	2185	0
75	20240402	194700	7084155	2185	2185	2185	2185	0
76	20240402	194600	7084155	2185	2185	2185	2185	0
77	20240402	194500	7084155	2185	2185	2185	2185	0
78	20240402	194400	7084155	2185	2185	2185	2185	0
79	20240402	194300	7084155	2185	2185	2185	2185	0
80	20240402	194200	7084155	2185	2185	2185	2185	0
81	20240402	194100	7084155	2185	2185	2185	2185	0
82	20240402	194000	7084155	2185	2185	2185	2185	0
83	20240402	193900	7084155	2185	2185	2185	2185	0
84	20240402	193800	7084155	2185	2185	2185	2185	0
85	20240402	193700	7084155	2185	2185	2185	2185	0
86	20240402	193600	7084155	2185	2185	2185	2185	0
87	20240402	193500	7084155	2185	2185	2185	2185	0
88	20240402	193400	7084155	2185	2185	2185	2185	0
89	20240402	193300	7084155	2185	2185	2185	2185	0
90	20240402	193200	7084155	2185	2185	2185	2185	0
91	20240402	193100	7084155	2185	2185	2185	2185	0
92	20240402	193000	7084155	2185	2185	2185	2185	69
93	20240402	192900	7084155	2185	2185	2185	2185	0
94	20240402	192800	7084155	2185	2185	2185	2185	0
95	20240402	192700	7084155	2185	2185	2185	2185	0
96	20240402	192600	7084155	2185	2185	2185	2185	0
97	20240402	192500	7084155	2185	2185	2185	2185	0
98	20240402	192400	7084155	2185	2185	2185	2185	0
99	20240402	192300	7084155	2185	2185	2185	2185	0
100	20240402	192200	7084155	2185	2185	2185	2185	0
101	20240402	192100	7084155	2185	2185	2185	2185	0
102	20240402	192000	7084155	2185	2185	2185	2185	0
103	20240402	191900	7084155	2185	2185	2185	2185	0
104	20240402	191800	7084155	2185	2185	2185	2185	0
105	20240402	191700	7084155	2185	2185	2185	2185	0
106	20240402	191600	7084155	2185	2185	2185	2185	0
107	20240402	191500	7084155	2185	2185	2185	2185	0
108	20240402	191400	7084155	2185	2185	2185	2185	0
109	20240402	191300	7084155	2185	2185	2185	2185	0
110	20240402	191200	7084155	2185	2185	2185	2185	0
111	20240402	191100	7084155	2185	2185	2185	2185	0
112	20240402	191000	7084155	2185	2185	2185	2185	0
113	20240402	190900	7084155	2185	2185	2185	2185	0
114	20240402	190800	7084155	2185	2185	2185	2185	0
115	20240402	190700	7084155	2185	2185	2185	2185	0
116	20240402	190600	7084155	2185	2185	2185	2185	0
117	20240402	190500	7084155	2185	2185	2185	2185	0
118	20240402	190400	7084155	2185	2185	2185	2185	0
119	20240402	190300	7084155	2185	2185	2185	2185	0
120	20240402	190200	7084155	2185	2185	2185	2185	0
121	20240402	190100	7084155	2185	2185	2185	2185	0
122	20240402	190000	7084155	2185	2185	2185	2185	69
123	20240402	185900	7084155	2185	2185	2185	2185	0
124	20240402	185800	7084155	2185	2185	2185	2185	0
125	20240402	185700	7084155	2185	2185	2185	2185	0
126	20240402	185600	7084155	2185	2185	2185	2185	0
127	20240402	185500	7084155	2185	2185	2185	2185	0
128	20240402	185400	7084155	2185	2185	2185	2185	0
129	20240402	185300	7084155	2185	2185	2185	2185	0
130	20240402	185200	7084155	2185	2185	2185	2185	0
131	20240402	185100	7084155	2185	2185	2185	2185	0
132	20240402	185000	7084155	2185	2185	2185	2185	0
133	20240402	184900	7084155	2185	2185	2185	2185	0
134	20240402	184800	7084155	2185	2185	2185	2185	0
135	20240402	184700	7084155	2185	2185	2185	2185	0
136	20240402	184600	7084155	2185	2185	2185	2185	0
137	20240402	184500	7084155	2185	2185	2185	2185	0
138	20240402	184400	7084155	2185	2185	2185	2185	0
139	20240402	184300	7084155	2185	2185	2185	2185	0
140	20240402	184200	7084155	2185	2185	2185	2185	0
141	20240402	184100	7084155	2185	2185	2185	2185	0
142	20240402	184000	7084155	2185	2185	2185	2185	0
143	20240402	183900	7084155	2185	2185	2185	2185	0
144	20240402	183800	7084155	2185	2185	2185	2185	0
145	20240402	183700	7084155	2185	2185	2185	2185	0
146	20240402	183600	7084155	2185	2185	2185	2185	0
147	20240402	183500	7084155	2185	2185	2185	2185	0
148	20240402	183400	7084155	2185	2185	2185	2185	0
149	20240402	183300	7084155	2185	2185	2185	2185	0
150	20240402	183200	7084155	2185	2185	2185	2185	0
151	20240402	183100	7084155	2185	2185	2185	2185	0
152	20240402	183000	7084155	2185	2185	2185	2185	69
153	20240402	182900	7084155	2185	2185	2185	2185	0
154	20240402	182800	7084155	2185	2185	2185	2185	0
155	20240402	182700	7084155	2185	2185	2185	2185	0
156	20240402	182600	7084155	2185	2185	2185	2185	0
157	20240402	182500	7084155	2185	2185	2185	2185	0
158	20240402	182400	7084155	2185	2185	2185	2185	0
159	20240402	182300	7084155	2185	2185	2185	2185	0
160	20240402	182200	7084155	2185	2185	2185	2185	0
161	20240402	182100	7084155	2185	2185	2185	2185	0
162	20240402	182000	7084155	2185	2185	2185	2185	0
163	20240402	181900	7084155	2185	2185	2185	2185	0
164	20240402	181800	7084155	2185	2185	2185	2185	0
165	20240402	181700	7084155	2185	2185	2185	2185	0
166	20240402	181600	7084155	2185	2185	2185	2185	0
167	20240402	181500	7084155	2185	2185	2185	2185	0
168	20240402	181400	7084155	2185	2185	2185	2185	0
169	20240402	181300	7084155	2185	2185	2185	2185	0
170	20240402	181200	7084155	2185	2185	2185	2185	0
171	20240402	181100	7084155	2185	2185	2185	2185	0
172	20240402	181000	7084155	2185	2185	2185	2185	0
173	20240402	180900	7084155	2185	2185	2185	2185	0
174	20240402	180800	7084155	2185	2185	2185	2185	0
175	20240402	180700	7084155	2185	2185	2185	2185	0
176	20240402	180600	7084155	2185	2185	2185	2185	0
177	20240402	180500	7084155	2185	2185	2185	2185	0
178	20240402	180400	7084155	2185	2185	2185	2185	0
179	20240402	180300	7084155	2185	2185	2185	2185	0
180	20240402	180200	7084155	2185	2185	2185	2185	0
181	20240402	180100	7084155	2185	2185	2185	2185	0
182	20240402	180000	7084155	2185	2185	2185	2185	69
183	20240402	175900	7084155	2185	2185	2185	2185	0
184	20240402	175800	7084155	2185	2185	2185	2185	0
185	20240402	175700	7084155	2185	2185	2185	2185	0
186	20240402	175600	7084155	2185	2185	2185	2185	0
187	20240402	175500	7084155	2185	2185	2185	2185	0
188	20240402	175400	7084155	2185	2185	2185	2185	0
189	20240402	175300	7084155	2185	2185	2185	2185	0
190	20240402	175200	7084155	2185	2185	2185	2185	0
191	20240402	175100	7084155	2185	2185	2185	2185	0
192	20240402	175000	7084155	2185	2185	2185	2185	0
193	20240402	174900	7084155	2185	2185	2185	2185	0
194	20240402	174800	7084155	2185	2185	2185	2185	0
195	20240402	174700	7084155	2185	2185	2185	2185	0
196	20240402	174600	7084155	2185	2185	2185	2185	0
197	20240402	174500	7084155	2185	2185	2185	2185	0
198	20240402	174400	7084155	2185	2185	2185	2185	0
199	20240402	174300	7084155	2185	2185	2185	2185	0
200	20240402	174200	7084155	2185	2185	2185	2185	0
201	20240402	174100	7084155	2185	2185	2185	2185	0
202	20240402	174000	7084155	2185	2185	2185	2185	0
203	20240402	173900	7084155	2185	2185	2185	2185	0
204	20240402	173800	7084155	2185	2185	2185	2185	0
205	20240402	173700	7084155	2185	2185	2185	2185	0
206	20240402	173600	7084155	2185	2185	2185	2185	0
207	20240402	173500	7084155	2185	2185	2185	2185	0
208	20240402	173400	7084155	2185	2185	2185	2185	0
209	20240402	173300	7084155	2185	2185	2185	2185	0
210	20240402	173200	7084155	2185	2185	2185	2185	0
211	20240402	173100	7084155	2185	2185	2185	2185	0
212	20240402	173000	7084155	2185	2185	2185	2185	69
213	20240402	172900	7084155	2185	2185	2185	2185	0
214	20240402	172800	7084155	2185	2185	2185	2185	0
215	20240402	172700	7084155	2185	2185	2185	2185	0
216	20240402	172600	7084155	2185	2185	2185	2185	0
217	20240402	172500	7084155	2185	2185	2185	2185	0
218	20240402	172400	7084155	2185	2185	2185	2185	0
219	20240402	172300	7084155	2185	2185	2185	2185	0
220	20240402	172200	7084155	2185	2185	2185	2185	0
221	20240402	172100	7084155	2185	2185	2185	2185	0
222	20240402	172000	7084155	2185	2185	2185	2185	0
223	20240402	171900	7084155	2185	2185	2185	2185	0
224	20240402	171800	7084155	2185	2185	2185	2185	0
225	20240402	171700	7084155	2185	2185	2185	2185	0
226	20240402	171600	7084155	2185	2185	2185	2185	0
227	20240402	171500	7084155	2185	2185	2185	2185	0
228	20240402	171400	7084155	2185	2185	2185	2185	0
229	20240402	171300	7084155	2185	2185	2185	2185	0
230	20240402	171200	7084155	2185	2185	2185	2185	0
231	20240402	171100	7084155	2185	2185	2185	2185	0
232	20240402	171000	7084155	2185	2185	2185	2185	0
233	20240402	170900	7084155	2185	2185	2185	2185	0
234	20240402	170800	7084155	2185	2185	2185	2185	0
235	20240402	170700	7084155	2185	2185	2185	2185	0
236	20240402	170600	7084155	2185	2185	2185	2185	0
237	20240402	170500	7084155	2185	2185	2185	2185	0
238	20240402	170400	7084155	2185	2185	2185	2185	0
239	20240402	170300	7084155	2185	2185	2185	2185	0
240	20240402	170200	7084155	2185	2185	2185	2185	0
241	20240402	170100	7084155	2185	2185	2185	2185	0
242	20240402	170000	7084155	2185	2185	2185	2185	69
243	20240402	165900	7084155	2185	2185	2185	2185	0
244	20240402	165800	7084155	2185	2185	2185	2185	0
245	20240402	165700	7084155	2185	2185	2185	2185	0
246	20240402	165600	7084155	2185	2185	2185	2185	0
247	20240402	165500	7084155	2185	2185	2185	2185	0
248	20240402	165400	7084155	2185	2185	2185	2185	0
249	20240402	165300	7084155	2185	2185	2185	2185	0
250	20240402	165200	7084155	2185	2185	2185	2185	0
251	20240402	165100	7084155	2185	2185	2185	2185	0
252	20240402	165000	7084155	2185	2185	2185	2185	0
253	20240402	164900	7084155	2185	2185	2185	2185	0
254	20240402	164800	7084155	2185	2185	2185	2185	0
255	20240402	164700	7084155	2185	2185	2185	2185	0
256	20240402	164600	7084155	2185	2185	2185	2185	0
257	20240402	164500	7084155	2185	2185	2185	2185	0
258	20240402	164400	7084155	2185	2185	2185	2185	0
259	20240402	164300	7084155	2185	2185	2185	2185	0
260	20240402	164200	7084155	2185	2185	2185	2185	0
261	20240402	164100	7084155	2185	2185	2185	2185	0
262	20240402	164000	7084155	2185	2185	2185	2185	0
263	20240402	163900	7084155	2185	2185	2185	2185	0
264	20240402	163800	7084155	2185	2185	2185	2185	0
265	20240402	163700	7084155	2185	2185	2185	2185	0
266	20240402	163600	7084155	2185	2185	2185	2185	0
267	20240402	163500	7084155	2185	2185	2185	2185	0
268	20240402	163400	7084155	2185	2185	2185	2185	0
269	20240402	163300	7084155	2185	2185	2185	2185	0
270	20240402	163200	7084155	2185	2185	2185	2185	0
271	20240402	163100	7084155	2185	2185	2185	2185	0
272	20240402	163000	7084155	2185	2185	2185	2185	69
273	20240402	162900	7084155	2185	2185	2185	2185	0
274	20240402	162800	7084155	2185	2185	2185	2185	0
275	20240402	162700	7084155	2185	2185	2185	2185	0
276	20240402	162600	7084155	2185	2185	2185	2185	0
277	20240402	162500	7084155	2185	2185	2185	2185	0
278	20240402	162400	7084155	2185	2185	2185	2185	0
279	20240402	162300	7084155	2185	2185	2185	2185	0
280	20240402	162200	7084155	2185	2185	2185	2185	0
281	20240402	162100	7084155	2185	2185	2185	2185	0
282	20240402	162000	7084155	2185	2185	2185	2185	0
283	20240402	161900	7084155	2185	2185	2185	2185	0
284	20240402	161800	7084155	2185	2185	2185	2185	0
285	20240402	161700	7084155	2185	2185	2185	2185	0
286	20240402	161600	7084155	2185	2185	2185	2185	0
287	20240402	161500	7084155	2185	2185	2185	2185	0
288	20240402	161400	7084155	2185	2185	2185	2185	0
289	20240402	161300	7084155	2185	2185	2185	2185	0
290	20240402	161200	7084155	2185	2185	2185	2185	0
291	20240402	161100	7084155	2185	2185	2185	2185	0
292	20240402	161000	7084155	2185	2185	2185	2185	0
293	20240402	160900	7084155	2185	2185	2185	2185	0
294	20240402	160800	7084155	2185	2185	2185	2185	0
295	20240402	160700	7084155	2185	2185	2185	2185	0
296	20240402	160600	7084155	2185	2185	2185	2185	0
297	20240402	160500	7084155	2185	2185	2185	2185	0
298	20240402	160400	7084155	2185	2185	2185	2185	0
299	20240402	160300	7084155	2185	2185	2185	2185	0
300	20240402	160200	7084155	2185	2185	2185	2185	0
301	20240402	160100	7084155	2185	2185	2185	2185	0
302	20240402	160000	7084155	2185	2185	2185	2185	69
303	20240402	155900	7084155	2185	2185	2185	2185	0
304	20240402	155800	7084155	2185	2185	2185	2185	0
305	20240402	155700	7084155	2185	2185	2185	2185	0
306	20240402	155600	7084155	2185	2185	2185	2185	0
307	20240402	155500	7084155	2185	2185	2185	2185	0
308	20240402	155400	7084155	2185	2185	2185	2185	0
309	20240402	155300	7084155	2185	2185	2185	2185	0
310	20240402	155200	7084155	2185	2185	2185	2185	0
311	20240402	155100	7084155	2185	2185	2185	2185	0
312	20240402	155000	7084155	2185	2185	2185	2185	0
313	20240402	154900	7084155	2185	2185	2185	2185	0
314	20240402	154800	7084155	2185	2185	2185	2185	0
315	20240402	154700	7084155	2185	2185	2185	2185	0
316	20240402	154600	7084155	2185	2185	2185	2185	0
317	20240402	154500	7084155	2185	2185	2185	2185	0
318	20240402	154400	7084155	2185	2185	2185	2185	0
319	20240402	154300	7084155	2185	2185	2185	2185	0
320	20240402	154200	7084155	2185	2185	2185	2185	0
321	20240402	154100	7084155	2185	2185	2185	2185	0
322	20240402	154000	7084155	2185	2185	2185	2185	0
323	20240402	153900	7084155	2185	2185	2185	2185	0
324	20240402	153800	7084155	2185	2185	2185	2185	0
325	20240402	153700	7084155	2185	2185	2185	2185	0
326	20240402	153600	7084155	2185	2185	2185	2185	0
327	20240402	153500	7084155	2185	2185	2185	2185	0
328	20240402	153400	7084155	2185	2185	2185	2185	0
329	20240402	153300	7084155	2185	2185	2185	2185	0
330	20240402	153200	7084155	2185	2185	2185	2185	0
331	20240402	153100	7084155	2185	2185	2185	2185	0
332	20240402	153000	7084155	2185	2185	2185	2185	138
333	20240402	152900	6933390	2180	2180	2180	2180	0
334	20240402	152800	6933390	2180	2180	2180	2180	0
335	20240402	152700	6933390	2180	2180	2180	2180	0
336	20240402	152600	6933390	2180	2180	2180	2180	0
337	20240402	152500	6933390	2180	2180	2180	2180	0
338	20240402	152400	6933390	2180	2180	2180	2180	0
339	20240402	152300	6933390	2180	2180	2180	2180	0
340	20240402	152200	6933390	2180	2180	2180	2180	0
341	20240402	152100	6933390	2180	2180	2180	2180	0
342	20240402	152000	6933390	2180	2180	2180	2180	0
343	20240402	151900	6933390	2180	2180	2180	2180	68
344	20240402	151800	6785150	2185	2185	2185	2185	0
345	20240402	151700	6785150	2185	2185	2185	2185	0
346	20240402	151600	6785150	2185	2185	2185	2185	0
347	20240402	151500	6785150	2185	2185	2185	2185	0
348	20240402	151400	6785150	2185	2185	2185	2185	0
349	20240402	151300	6785150	2185	2185	2185	2185	0
350	20240402	151200	6785150	2185	2185	2185	2185	0
351	20240402	151100	6785150	2185	2185	2185	2185	0
352	20240402	151000	6785150	2185	2185	2185	2185	0
353	20240402	150900	6785150	2185	2185	2185	2185	0
354	20240402	150800	6785150	2185	2185	2185	2185	0
355	20240402	150700	6785150	2185	2185	2185	2185	0
356	20240402	150600	6785150	2185	2185	2185	2185	0
357	20240402	150500	6785150	2185	2185	2185	2185	0
358	20240402	150400	6785150	2185	2185	2185	2185	0
359	20240402	150300	6785150	2185	2185	2185	2185	0
360	20240402	150200	6785150	2185	2185	2185	2185	0
361	20240402	150100	6785150	2185	2185	2185	2185	0
362	20240402	150000	6785150	2185	2185	2185	2185	0
363	20240402	145900	6785150	2185	2185	2185	2185	0
364	20240402	145800	6785150	2185	2185	2185	2185	0
365	20240402	145700	6785150	2185	2185	2185	2185	0
366	20240402	145600	6785150	2185	2185	2185	2185	0
367	20240402	145500	6785150	2185	2185	2185	2185	0
368	20240402	145400	6785150	2185	2185	2185	2185	0
369	20240402	145300	6785150	2185	2185	2185	2185	0
370	20240402	145200	6785150	2185	2185	2185	2185	0
371	20240402	145100	6785150	2185	2185	2185	2185	0
372	20240402	145000	6785150	2185	2180	2185	2180	224
373	20240402	144900	6296720	2185	2185	2185	2185	0
374	20240402	144800	6296720	2185	2185	2185	2185	0
375	20240402	144700	6296720	2185	2185	2185	2185	0
376	20240402	144600	6296720	2185	2185	2185	2185	0
377	20240402	144500	6296720	2185	2185	2185	2185	0
378	20240402	144400	6296720	2185	2185	2185	2185	0
379	20240402	144300	6296720	2185	2185	2185	2185	0
380	20240402	144200	6296720	2185	2180	2185	2180	6
381	20240402	144100	6283635	2185	2185	2185	2185	0
382	20240402	144000	6283635	2185	2185	2185	2185	0
383	20240402	143900	6283635	2185	2185	2185	2185	0
384	20240402	143800	6283635	2185	2185	2185	2185	0
385	20240402	143700	6283635	2185	2185	2185	2185	0
386	20240402	143600	6283635	2185	2185	2185	2185	0
387	20240402	143500	6283635	2185	2185	2185	2185	0
388	20240402	143400	6283635	2185	2185	2185	2185	0
389	20240402	143300	6283635	2185	2185	2185	2185	0
390	20240402	143200	6283635	2185	2185	2185	2185	0
391	20240402	143100	6283635	2185	2185	2185	2185	0
392	20240402	143000	6283635	2185	2185	2185	2185	0
393	20240402	142900	6283635	2185	2185	2185	2185	0
394	20240402	142800	6283635	2185	2185	2185	2185	0
395	20240402	142700	6283635	2185	2185	2185	2185	0
396	20240402	142600	6283635	2185	2185	2185	2185	0
397	20240402	142500	6283635	2185	2185	2185	2185	0
398	20240402	142400	6283635	2185	2185	2185	2185	0
399	20240402	142300	6283635	2185	2185	2185	2185	0
400	20240402	142200	6283635	2185	2185	2185	2185	0
401	20240402	142100	6283635	2185	2185	2185	2185	0
402	20240402	142000	6283635	2185	2185	2185	2185	0
403	20240402	141900	6283635	2185	2185	2185	2185	0
404	20240402	141800	6283635	2185	2185	2185	2185	0
405	20240402	141700	6283635	2185	2185	2185	2185	0
406	20240402	141600	6283635	2185	2185	2185	2185	0
407	20240402	141500	6283635	2185	2185	2185	2185	0
408	20240402	141400	6283635	2185	2185	2185	2185	0
409	20240402	141300	6283635	2185	2185	2185	2185	0
410	20240402	141200	6283635	2185	2185	2185	2185	0
411	20240402	141100	6283635	2185	2185	2185	2185	0
412	20240402	141000	6283635	2185	2185	2185	2185	0
413	20240402	140900	6283635	2185	2185	2185	2185	0
414	20240402	140800	6283635	2185	2185	2185	2185	0
415	20240402	140700	6283635	2185	2185	2185	2185	0
416	20240402	140600	6283635	2185	2185	2185	2185	0
417	20240402	140500	6283635	2185	2185	2185	2185	0
418	20240402	140400	6283635	2185	2185	2185	2185	0
419	20240402	140300	6283635	2185	2185	2185	2185	0
420	20240402	140200	6283635	2185	2185	2185	2185	0
421	20240402	140100	6283635	2185	2185	2185	2185	0
422	20240402	140000	6283635	2185	2185	2185	2185	0
423	20240402	135900	6283635	2185	2185	2185	2185	0
424	20240402	135800	6283635	2185	2185	2185	2185	0
425	20240402	135700	6283635	2185	2185	2185	2185	0
426	20240402	135600	6283635	2185	2185	2185	2185	0
427	20240402	135500	6283635	2185	2185	2185	2185	0
428	20240402	135400	6283635	2185	2185	2185	2185	0
429	20240402	135300	6283635	2185	2185	2185	2185	0
430	20240402	135200	6283635	2185	2185	2185	2185	0
431	20240402	135100	6283635	2185	2185	2185	2185	0
432	20240402	135000	6283635	2185	2185	2185	2185	0
433	20240402	134900	6283635	2185	2185	2185	2185	0
434	20240402	134800	6283635	2185	2185	2185	2185	0
435	20240402	134700	6283635	2185	2185	2185	2185	0
436	20240402	134600	6283635	2185	2185	2185	2185	0
437	20240402	134500	6283635	2185	2185	2185	2185	0
438	20240402	134400	6283635	2185	2185	2185	2185	0
439	20240402	134300	6283635	2185	2185	2185	2185	0
440	20240402	134200	6283635	2185	2185	2185	2185	0
441	20240402	134100	6283635	2185	2185	2185	2185	0
442	20240402	134000	6283635	2185	2185	2185	2185	0
443	20240402	133900	6283635	2185	2185	2185	2185	0
444	20240402	133800	6283635	2185	2185	2185	2185	0
445	20240402	133700	6283635	2185	2185	2185	2185	0
446	20240402	133600	6283635	2185	2185	2185	2185	0
447	20240402	133500	6283635	2185	2185	2185	2185	0
448	20240402	133400	6283635	2185	2185	2185	2185	0
449	20240402	133300	6283635	2185	2185	2185	2185	0
450	20240402	133200	6283635	2185	2185	2185	2185	0
451	20240402	133100	6283635	2185	2185	2185	2185	0
452	20240402	133000	6283635	2185	2185	2185	2185	0
453	20240402	132900	6283635	2185	2185	2185	2185	0
454	20240402	132800	6283635	2185	2185	2185	2185	0
455	20240402	132700	6283635	2185	2185	2185	2185	0
456	20240402	132600	6283635	2185	2185	2185	2185	0
457	20240402	132500	6283635	2185	2185	2185	2185	0
458	20240402	132400	6283635	2185	2185	2185	2185	0
459	20240402	132300	6283635	2185	2185	2185	2185	0
460	20240402	132200	6283635	2185	2185	2185	2185	0
461	20240402	132100	6283635	2185	2185	2185	2185	0
462	20240402	132000	6283635	2185	2185	2185	2185	0
463	20240402	131900	6283635	2185	2185	2185	2185	0
464	20240402	131800	6283635	2185	2185	2185	2185	0
465	20240402	131700	6283635	2185	2185	2185	2185	0
466	20240402	131600	6283635	2185	2185	2185	2185	0
467	20240402	131500	6283635	2185	2185	2185	2185	0
468	20240402	131400	6283635	2185	2185	2185	2185	0
469	20240402	131300	6283635	2185	2185	2185	2185	0
470	20240402	131200	6283635	2185	2185	2185	2185	0
471	20240402	131100	6283635	2185	2185	2185	2185	0
472	20240402	131000	6283635	2185	2185	2185	2185	0
473	20240402	130900	6283635	2185	2185	2185	2185	0
474	20240402	130800	6283635	2185	2185	2185	2185	0
475	20240402	130700	6283635	2185	2185	2185	2185	0
476	20240402	130600	6283635	2185	2185	2185	2185	0
477	20240402	130500	6283635	2185	2185	2185	2185	0
478	20240402	130400	6283635	2185	2185	2185	2185	0
479	20240402	130300	6283635	2185	2185	2185	2185	0
480	20240402	130200	6283635	2185	2185	2185	2185	0
481	20240402	130100	6283635	2185	2185	2185	2185	0
482	20240402	130000	6283635	2185	2185	2185	2185	0
483	20240402	125900	6283635	2185	2185	2185	2185	0
484	20240402	125800	6283635	2185	2185	2185	2185	0
485	20240402	125700	6283635	2185	2185	2185	2185	555
486	20240402	125600	5070960	2185	2185	2185	2185	0
487	20240402	125500	5070960	2185	2185	2185	2185	0
488	20240402	125400	5070960	2185	2185	2185	2185	0
489	20240402	125300	5070960	2185	2185	2185	2185	0
490	20240402	125200	5070960	2185	2185	2185	2185	0
491	20240402	125100	5070960	2185	2185	2185	2185	0
492	20240402	125000	5070960	2185	2185	2185	2185	0
493	20240402	124900	5070960	2185	2185	2185	2185	0
494	20240402	124800	5070960	2185	2185	2185	2185	0
495	20240402	124700	5070960	2185	2185	2185	2185	0
496	20240402	124600	5070960	2185	2185	2185	2185	0
497	20240402	124500	5070960	2185	2185	2185	2185	0
498	20240402	124400	5070960	2185	2185	2185	2185	0
499	20240402	124300	5070960	2185	2185	2185	2185	0
500	20240402	124200	5070960	2185	2185	2185	2185	0
501	20240402	124100	5070960	2185	2185	2185	2185	0
502	20240402	124000	5070960	2185	2185	2185	2185	0
503	20240402	123900	5070960	2185	2185	2185	2185	0
504	20240402	123800	5070960	2185	2185	2185	2185	0
505	20240402	123700	5070960	2185	2185	2185	2185	0
506	20240402	123600	5070960	2185	2185	2185	2185	0
507	20240402	123500	5070960	2185	2185	2185	2185	0
508	20240402	123400	5070960	2185	2185	2185	2185	0
509	20240402	123300	5070960	2185	2185	2185	2185	0
510	20240402	123200	5070960	2185	2185	2185	2185	0
511	20240402	123100	5070960	2185	2185	2185	2185	0
512	20240402	123000	5070960	2185	2185	2185	2185	0
513	20240402	122900	5070960	2185	2185	2185	2185	0
514	20240402	122800	5070960	2185	2185	2185	2185	0
515	20240402	122700	5070960	2185	2185	2185	2185	0
516	20240402	122600	5070960	2185	2185	2185	2185	0
517	20240402	122500	5070960	2185	2185	2185	2185	0
518	20240402	122400	5070960	2185	2185	2185	2185	0
519	20240402	122300	5070960	2185	2185	2185	2185	0
520	20240402	122200	5070960	2185	2185	2185	2185	0
521	20240402	122100	5070960	2185	2185	2185	2185	0
522	20240402	122000	5070960	2185	2185	2185	2185	0
523	20240402	121900	5070960	2185	2185	2185	2185	0
524	20240402	121800	5070960	2185	2185	2185	2185	0
525	20240402	121700	5070960	2185	2185	2185	2185	0
526	20240402	121600	5070960	2185	2185	2185	2185	0
527	20240402	121500	5070960	2185	2185	2185	2185	0
528	20240402	121400	5070960	2185	2185	2185	2185	0
529	20240402	121300	5070960	2185	2185	2185	2185	0
530	20240402	121200	5070960	2185	2185	2185	2185	0
531	20240402	121100	5070960	2185	2185	2185	2185	0
532	20240402	121000	5070960	2185	2185	2185	2185	0
533	20240402	120900	5070960	2185	2185	2185	2185	0
534	20240402	120800	5070960	2185	2185	2185	2185	0
535	20240402	120700	5070960	2185	2185	2185	2185	0
536	20240402	120600	5070960	2185	2185	2185	2185	0
537	20240402	120500	5070960	2185	2185	2185	2185	0
538	20240402	120400	5070960	2185	2185	2185	2185	0
539	20240402	120300	5070960	2185	2185	2185	2185	0
540	20240402	120200	5070960	2185	2185	2185	2185	0
541	20240402	120100	5070960	2185	2185	2185	2185	0
542	20240402	120000	5070960	2185	2185	2185	2185	0
543	20240402	115900	5070960	2185	2185	2185	2185	0
544	20240402	115800	5070960	2185	2185	2185	2185	0
545	20240402	115700	5070960	2185	2185	2185	2185	0
546	20240402	115600	5070960	2185	2185	2185	2185	0
547	20240402	115500	5070960	2185	2185	2185	2185	0
548	20240402	115400	5070960	2185	2185	2185	2185	0
549	20240402	115300	5070960	2185	2185	2185	2185	0
550	20240402	115200	5070960	2185	2185	2185	2185	0
551	20240402	115100	5070960	2185	2185	2185	2185	0
552	20240402	115000	5070960	2185	2185	2185	2185	0
553	20240402	114900	5070960	2185	2185	2185	2185	0
554	20240402	114800	5070960	2185	2185	2185	2185	0
555	20240402	114700	5070960	2185	2185	2185	2185	0
556	20240402	114600	5070960	2185	2185	2185	2185	0
557	20240402	114500	5070960	2185	2185	2185	2185	0
558	20240402	114400	5070960	2185	2185	2185	2185	0
559	20240402	114300	5070960	2185	2185	2185	2185	0
560	20240402	114200	5070960	2185	2185	2185	2185	0
561	20240402	114100	5070960	2185	2185	2185	2185	0
562	20240402	114000	5070960	2185	2185	2185	2185	0
563	20240402	113900	5070960	2185	2185	2185	2185	0
564	20240402	113800	5070960	2185	2185	2185	2185	0
565	20240402	113700	5070960	2185	2185	2185	2185	0
566	20240402	113600	5070960	2185	2185	2185	2185	0
567	20240402	113500	5070960	2185	2185	2185	2185	0
568	20240402	113400	5070960	2185	2185	2185	2185	0
569	20240402	113300	5070960	2185	2185	2185	2185	0
570	20240402	113200	5070960	2185	2185	2185	2185	0
571	20240402	113100	5070960	2185	2185	2185	2185	0
572	20240402	113000	5070960	2185	2185	2185	2185	0
573	20240402	112900	5070960	2185	2185	2185	2185	0
574	20240402	112800	5070960	2185	2185	2185	2185	0
575	20240402	112700	5070960	2185	2185	2185	2185	0
576	20240402	112600	5070960	2185	2185	2185	2185	1
577	20240402	112500	5068775	2180	2180	2180	2180	0
578	20240402	112400	5068775	2180	2180	2180	2180	0
579	20240402	112300	5068775	2180	2180	2180	2180	0
580	20240402	112200	5068775	2180	2180	2180	2180	0
581	20240402	112100	5068775	2180	2180	2180	2180	0
582	20240402	112000	5068775	2180	2180	2180	2180	0
583	20240402	111900	5068775	2180	2180	2180	2180	0
584	20240402	111800	5068775	2180	2180	2180	2180	0
585	20240402	111700	5068775	2180	2180	2180	2180	0
586	20240402	111600	5068775	2180	2180	2180	2180	0
587	20240402	111500	5068775	2180	2180	2180	2180	0
588	20240402	111400	5068775	2180	2180	2180	2180	0
589	20240402	111300	5068775	2180	2180	2180	2180	0
590	20240402	111200	5068775	2180	2180	2180	2180	0
591	20240402	111100	5068775	2180	2180	2180	2180	0
592	20240402	111000	5068775	2180	2180	2180	2180	0
593	20240402	110900	5068775	2180	2180	2180	2180	0
594	20240402	110800	5068775	2180	2180	2180	2180	0
595	20240402	110700	5068775	2180	2180	2180	2180	0
596	20240402	110600	5068775	2180	2180	2180	2180	0
597	20240402	110500	5068775	2180	2180	2180	2180	0
598	20240402	110400	5068775	2180	2180	2180	2180	0
599	20240402	110300	5068775	2180	2180	2180	2180	0
600	20240402	110200	5068775	2180	2180	2180	2180	0
601	20240402	110100	5068775	2180	2180	2180	2180	0
602	20240402	110000	5068775	2180	2180	2180	2180	0
603	20240402	105900	5068775	2180	2180	2180	2180	0
604	20240402	105800	5068775	2180	2180	2180	2180	0
605	20240402	105700	5068775	2180	2180	2180	2180	0
606	20240402	105600	5068775	2180	2180	2180	2180	0
607	20240402	105500	5068775	2180	2180	2180	2180	0
608	20240402	105400	5068775	2180	2180	2180	2180	0
609	20240402	105300	5068775	2180	2180	2180	2180	0
610	20240402	105200	5068775	2180	2180	2180	2180	0
611	20240402	105100	5068775	2180	2180	2180	2180	0
612	20240402	105000	5068775	2180	2180	2180	2180	0
613	20240402	104900	5068775	2180	2180	2180	2180	0
614	20240402	104800	5068775	2180	2180	2180	2180	0
615	20240402	104700	5068775	2180	2180	2180	2180	0
616	20240402	104600	5068775	2180	2180	2180	2180	0
617	20240402	104500	5068775	2180	2180	2180	2180	0
618	20240402	104400	5068775	2180	2180	2180	2180	0
619	20240402	104300	5068775	2180	2180	2180	2180	0
620	20240402	104200	5068775	2180	2180	2180	2180	0
621	20240402	104100	5068775	2180	2180	2180	2180	0
622	20240402	104000	5068775	2180	2180	2180	2180	0
623	20240402	103900	5068775	2180	2180	2180	2180	0
624	20240402	103800	5068775	2180	2180	2180	2180	0
625	20240402	103700	5068775	2180	2180	2180	2180	0
626	20240402	103600	5068775	2180	2180	2180	2180	0
627	20240402	103500	5068775	2180	2180	2180	2180	0
628	20240402	103400	5068775	2180	2180	2180	2180	0
629	20240402	103300	5068775	2180	2180	2180	2180	0
630	20240402	103200	5068775	2180	2180	2180	2180	0
631	20240402	103100	5068775	2180	2180	2180	2180	0
632	20240402	103000	5068775	2180	2180	2180	2180	0
633	20240402	102900	5068775	2180	2180	2180	2180	0
634	20240402	102800	5068775	2180	2180	2180	2180	0
635	20240402	102700	5068775	2180	2180	2180	2180	0
636	20240402	102600	5068775	2180	2180	2180	2180	0
637	20240402	102500	5068775	2180	2180	2180	2180	0
638	20240402	102400	5068775	2180	2180	2180	2180	0
639	20240402	102300	5068775	2180	2180	2180	2180	0
640	20240402	102200	5068775	2180	2180	2180	2180	0
641	20240402	102100	5068775	2180	2180	2180	2180	0
642	20240402	102000	5068775	2180	2180	2180	2180	0
643	20240402	101900	5068775	2180	2180	2180	2180	0
644	20240402	101800	5068775	2180	2180	2180	2180	0
645	20240402	101700	5068775	2180	2180	2180	2180	0
646	20240402	101600	5068775	2180	2180	2180	2180	0
647	20240402	101500	5068775	2180	2180	2180	2180	0
648	20240402	101400	5068775	2180	2180	2180	2180	0
649	20240402	101300	5068775	2180	2180	2180	2180	0
650	20240402	101200	5068775	2180	2180	2180	2180	0
651	20240402	101100	5068775	2180	2180	2180	2180	0
652	20240402	101000	5068775	2180	2180	2180	2180	0
653	20240402	100900	5068775	2180	2180	2180	2180	0
654	20240402	100800	5068775	2180	2180	2180	2180	0
655	20240402	100700	5068775	2180	2180	2180	2180	0
656	20240402	100600	5068775	2180	2180	2180	2180	0
657	20240402	100500	5068775	2180	2180	2180	2180	0
658	20240402	100400	5068775	2180	2180	2180	2180	0
659	20240402	100300	5068775	2180	2180	2180	2180	0
660	20240402	100200	5068775	2180	2180	2180	2180	0
661	20240402	100100	5068775	2180	2180	2180	2180	0
662	20240402	100000	5068775	2180	2180	2180	2180	0
663	20240402	095900	5068775	2180	2180	2180	2180	667
664	20240402	095800	3614715	2185	2185	2185	2185	0
665	20240402	095700	3614715	2185	2185	2185	2185	0
666	20240402	095600	3614715	2185	2185	2185	2185	0
667	20240402	095500	3614715	2185	2185	2185	2185	0
668	20240402	095400	3614715	2185	2185	2185	2185	0
669	20240402	095300	3614715	2185	2185	2185	2185	0
670	20240402	095200	3614715	2185	2185	2185	2185	0
671	20240402	095100	3614715	2185	2185	2185	2185	0
672	20240402	095000	3614715	2185	2185	2185	2185	0
673	20240402	094900	3614715	2185	2185	2185	2185	0
674	20240402	094800	3614715	2185	2185	2185	2185	0
675	20240402	094700	3614715	2185	2185	2185	2185	0
676	20240402	094600	3614715	2185	2185	2185	2185	0
677	20240402	094500	3614715	2185	2185	2185	2185	0
678	20240402	094400	3614715	2185	2185	2185	2185	0
679	20240402	094300	3614715	2185	2185	2185	2185	0
680	20240402	094200	3614715	2185	2185	2185	2185	0
681	20240402	094100	3614715	2185	2185	2185	2185	0
682	20240402	094000	3614715	2185	2185	2185	2185	0
683	20240402	093900	3614715	2185	2185	2185	2185	0
684	20240402	093800	3614715	2185	2185	2185	2185	0
685	20240402	093700	3614715	2185	2185	2185	2185	0
686	20240402	093600	3614715	2185	2185	2185	2185	0
687	20240402	093500	3614715	2185	2185	2185	2185	0
688	20240402	093400	3614715	2185	2185	2185	2185	0
689	20240402	093300	3614715	2185	2185	2185	2185	0
690	20240402	093200	3614715	2185	2185	2185	2185	0
691	20240402	093100	3614715	2185	2185	2185	2185	0
692	20240402	093000	3614715	2185	2185	2185	2185	0
693	20240402	092900	3614715	2185	2185	2185	2185	0
694	20240402	092800	3614715	2185	2185	2185	2185	0
695	20240402	092700	3614715	2185	2185	2185	2185	0
696	20240402	092600	3614715	2185	2185	2185	2185	0
697	20240402	092500	3614715	2185	2185	2185	2185	0
698	20240402	092400	3614715	2185	2185	2185	2185	0
699	20240402	092300	3614715	2185	2185	2185	2185	0
700	20240402	092200	3614715	2185	2185	2185	2185	0
701	20240402	092100	3614715	2185	2185	2185	2185	0
702	20240402	092000	3614715	2185	2185	2185	2185	0
703	20240402	091900	3614715	2185	2185	2185	2185	0
704	20240402	091800	3614715	2185	2185	2185	2185	30
705	20240402	091700	3549165	2185	2180	2185	2180	1525
706	20240402	091600	217100	2180	2180	2180	2180	0
707	20240402	091500	217100	2180	2180	2180	2180	0
708	20240402	091400	217100	2180	2180	2180	2180	0
709	20240402	091300	217100	2180	2170	2180	2170	100
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