KissMeData/446840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210000	2898430	2090	2090	2090	2090	494
3	20240408	205900	2898430	2090	2090	2090	2090	0
4	20240408	205800	2898430	2090	2090	2090	2090	0
5	20240408	205700	2898430	2090	2090	2090	2090	0
6	20240408	205600	2898430	2090	2090	2090	2090	0
7	20240408	205500	2898430	2090	2090	2090	2090	0
8	20240408	205400	2898430	2090	2090	2090	2090	0
9	20240408	205300	2898430	2090	2090	2090	2090	0
10	20240408	205200	2898430	2090	2090	2090	2090	0
11	20240408	205100	2898430	2090	2090	2090	2090	0
12	20240408	205000	2898430	2090	2090	2090	2090	0
13	20240408	204900	2898430	2090	2090	2090	2090	0
14	20240408	204800	2898430	2090	2090	2090	2090	0
15	20240408	204700	2898430	2090	2090	2090	2090	0
16	20240408	204600	2898430	2090	2090	2090	2090	0
17	20240408	204500	2898430	2090	2090	2090	2090	0
18	20240408	204400	2898430	2090	2090	2090	2090	0
19	20240408	204300	2898430	2090	2090	2090	2090	0
20	20240408	204200	2898430	2090	2090	2090	2090	0
21	20240408	204100	2898430	2090	2090	2090	2090	0
22	20240408	204000	2898430	2090	2090	2090	2090	0
23	20240408	203900	2898430	2090	2090	2090	2090	0
24	20240408	203800	2898430	2090	2090	2090	2090	0
25	20240408	203700	2898430	2090	2090	2090	2090	0
26	20240408	203600	2898430	2090	2090	2090	2090	0
27	20240408	203500	2898430	2090	2090	2090	2090	0
28	20240408	203400	2898430	2090	2090	2090	2090	0
29	20240408	203300	2898430	2090	2090	2090	2090	0
30	20240408	203200	2898430	2090	2090	2090	2090	0
31	20240408	203100	2898430	2090	2090	2090	2090	0
32	20240408	203000	2898430	2090	2090	2090	2090	494
33	20240408	202900	2898430	2090	2090	2090	2090	0
34	20240408	202800	2898430	2090	2090	2090	2090	0
35	20240408	202700	2898430	2090	2090	2090	2090	0
36	20240408	202600	2898430	2090	2090	2090	2090	0
37	20240408	202500	2898430	2090	2090	2090	2090	0
38	20240408	202400	2898430	2090	2090	2090	2090	0
39	20240408	202300	2898430	2090	2090	2090	2090	0
40	20240408	202200	2898430	2090	2090	2090	2090	0
41	20240408	202100	2898430	2090	2090	2090	2090	0
42	20240408	202000	2898430	2090	2090	2090	2090	0
43	20240408	201900	2898430	2090	2090	2090	2090	0
44	20240408	201800	2898430	2090	2090	2090	2090	0
45	20240408	201700	2898430	2090	2090	2090	2090	0
46	20240408	201600	2898430	2090	2090	2090	2090	0
47	20240408	201500	2898430	2090	2090	2090	2090	0
48	20240408	201400	2898430	2090	2090	2090	2090	0
49	20240408	201300	2898430	2090	2090	2090	2090	0
50	20240408	201200	2898430	2090	2090	2090	2090	0
51	20240408	201100	2898430	2090	2090	2090	2090	0
52	20240408	201000	2898430	2090	2090	2090	2090	0
53	20240408	200900	2898430	2090	2090	2090	2090	0
54	20240408	200800	2898430	2090	2090	2090	2090	0
55	20240408	200700	2898430	2090	2090	2090	2090	0
56	20240408	200600	2898430	2090	2090	2090	2090	0
57	20240408	200500	2898430	2090	2090	2090	2090	0
58	20240408	200400	2898430	2090	2090	2090	2090	0
59	20240408	200300	2898430	2090	2090	2090	2090	0
60	20240408	200200	2898430	2090	2090	2090	2090	0
61	20240408	200100	2898430	2090	2090	2090	2090	0
62	20240408	200000	2898430	2090	2090	2090	2090	494
63	20240408	195900	2898430	2090	2090	2090	2090	0
64	20240408	195800	2898430	2090	2090	2090	2090	0
65	20240408	195700	2898430	2090	2090	2090	2090	0
66	20240408	195600	2898430	2090	2090	2090	2090	0
67	20240408	195500	2898430	2090	2090	2090	2090	0
68	20240408	195400	2898430	2090	2090	2090	2090	0
69	20240408	195300	2898430	2090	2090	2090	2090	0
70	20240408	195200	2898430	2090	2090	2090	2090	0
71	20240408	195100	2898430	2090	2090	2090	2090	0
72	20240408	195000	2898430	2090	2090	2090	2090	0
73	20240408	194900	2898430	2090	2090	2090	2090	0
74	20240408	194800	2898430	2090	2090	2090	2090	0
75	20240408	194700	2898430	2090	2090	2090	2090	0
76	20240408	194600	2898430	2090	2090	2090	2090	0
77	20240408	194500	2898430	2090	2090	2090	2090	0
78	20240408	194400	2898430	2090	2090	2090	2090	0
79	20240408	194300	2898430	2090	2090	2090	2090	0
80	20240408	194200	2898430	2090	2090	2090	2090	0
81	20240408	194100	2898430	2090	2090	2090	2090	0
82	20240408	194000	2898430	2090	2090	2090	2090	0
83	20240408	193900	2898430	2090	2090	2090	2090	0
84	20240408	193800	2898430	2090	2090	2090	2090	0
85	20240408	193700	2898430	2090	2090	2090	2090	0
86	20240408	193600	2898430	2090	2090	2090	2090	0
87	20240408	193500	2898430	2090	2090	2090	2090	0
88	20240408	193400	2898430	2090	2090	2090	2090	0
89	20240408	193300	2898430	2090	2090	2090	2090	0
90	20240408	193200	2898430	2090	2090	2090	2090	0
91	20240408	193100	2898430	2090	2090	2090	2090	0
92	20240408	193000	2898430	2090	2090	2090	2090	494
93	20240408	192900	2898430	2090	2090	2090	2090	0
94	20240408	192800	2898430	2090	2090	2090	2090	0
95	20240408	192700	2898430	2090	2090	2090	2090	0
96	20240408	192600	2898430	2090	2090	2090	2090	0
97	20240408	192500	2898430	2090	2090	2090	2090	0
98	20240408	192400	2898430	2090	2090	2090	2090	0
99	20240408	192300	2898430	2090	2090	2090	2090	0
100	20240408	192200	2898430	2090	2090	2090	2090	0
101	20240408	192100	2898430	2090	2090	2090	2090	0
102	20240408	192000	2898430	2090	2090	2090	2090	0
103	20240408	191900	2898430	2090	2090	2090	2090	0
104	20240408	191800	2898430	2090	2090	2090	2090	0
105	20240408	191700	2898430	2090	2090	2090	2090	0
106	20240408	191600	2898430	2090	2090	2090	2090	0
107	20240408	191500	2898430	2090	2090	2090	2090	0
108	20240408	191400	2898430	2090	2090	2090	2090	0
109	20240408	191300	2898430	2090	2090	2090	2090	0
110	20240408	191200	2898430	2090	2090	2090	2090	0
111	20240408	191100	2898430	2090	2090	2090	2090	0
112	20240408	191000	2898430	2090	2090	2090	2090	0
113	20240408	190900	2898430	2090	2090	2090	2090	0
114	20240408	190800	2898430	2090	2090	2090	2090	0
115	20240408	190700	2898430	2090	2090	2090	2090	0
116	20240408	190600	2898430	2090	2090	2090	2090	0
117	20240408	190500	2898430	2090	2090	2090	2090	0
118	20240408	190400	2898430	2090	2090	2090	2090	0
119	20240408	190300	2898430	2090	2090	2090	2090	0
120	20240408	190200	2898430	2090	2090	2090	2090	0
121	20240408	190100	2898430	2090	2090	2090	2090	0
122	20240408	190000	2898430	2090	2090	2090	2090	494
123	20240408	185900	2898430	2090	2090	2090	2090	0
124	20240408	185800	2898430	2090	2090	2090	2090	0
125	20240408	185700	2898430	2090	2090	2090	2090	0
126	20240408	185600	2898430	2090	2090	2090	2090	0
127	20240408	185500	2898430	2090	2090	2090	2090	0
128	20240408	185400	2898430	2090	2090	2090	2090	0
129	20240408	185300	2898430	2090	2090	2090	2090	0
130	20240408	185200	2898430	2090	2090	2090	2090	0
131	20240408	185100	2898430	2090	2090	2090	2090	0
132	20240408	185000	2898430	2090	2090	2090	2090	0
133	20240408	184900	2898430	2090	2090	2090	2090	0
134	20240408	184800	2898430	2090	2090	2090	2090	0
135	20240408	184700	2898430	2090	2090	2090	2090	0
136	20240408	184600	2898430	2090	2090	2090	2090	0
137	20240408	184500	2898430	2090	2090	2090	2090	0
138	20240408	184400	2898430	2090	2090	2090	2090	0
139	20240408	184300	2898430	2090	2090	2090	2090	0
140	20240408	184200	2898430	2090	2090	2090	2090	0
141	20240408	184100	2898430	2090	2090	2090	2090	0
142	20240408	184000	2898430	2090	2090	2090	2090	0
143	20240408	183900	2898430	2090	2090	2090	2090	0
144	20240408	183800	2898430	2090	2090	2090	2090	0
145	20240408	183700	2898430	2090	2090	2090	2090	0
146	20240408	183600	2898430	2090	2090	2090	2090	0
147	20240408	183500	2898430	2090	2090	2090	2090	0
148	20240408	183400	2898430	2090	2090	2090	2090	0
149	20240408	183300	2898430	2090	2090	2090	2090	0
150	20240408	183200	2898430	2090	2090	2090	2090	0
151	20240408	183100	2898430	2090	2090	2090	2090	0
152	20240408	183000	2898430	2090	2090	2090	2090	494
153	20240408	182900	2898430	2090	2090	2090	2090	0
154	20240408	182800	2898430	2090	2090	2090	2090	0
155	20240408	182700	2898430	2090	2090	2090	2090	0
156	20240408	182600	2898430	2090	2090	2090	2090	0
157	20240408	182500	2898430	2090	2090	2090	2090	0
158	20240408	182400	2898430	2090	2090	2090	2090	0
159	20240408	182300	2898430	2090	2090	2090	2090	0
160	20240408	182200	2898430	2090	2090	2090	2090	0
161	20240408	182100	2898430	2090	2090	2090	2090	0
162	20240408	182000	2898430	2090	2090	2090	2090	0
163	20240408	181900	2898430	2090	2090	2090	2090	0
164	20240408	181800	2898430	2090	2090	2090	2090	0
165	20240408	181700	2898430	2090	2090	2090	2090	0
166	20240408	181600	2898430	2090	2090	2090	2090	0
167	20240408	181500	2898430	2090	2090	2090	2090	0
168	20240408	181400	2898430	2090	2090	2090	2090	0
169	20240408	181300	2898430	2090	2090	2090	2090	0
170	20240408	181200	2898430	2090	2090	2090	2090	0
171	20240408	181100	2898430	2090	2090	2090	2090	0
172	20240408	181000	2898430	2090	2090	2090	2090	0
173	20240408	180900	2898430	2090	2090	2090	2090	0
174	20240408	180800	2898430	2090	2090	2090	2090	0
175	20240408	180700	2898430	2090	2090	2090	2090	0
176	20240408	180600	2898430	2090	2090	2090	2090	0
177	20240408	180500	2898430	2090	2090	2090	2090	0
178	20240408	180400	2898430	2090	2090	2090	2090	0
179	20240408	180300	2898430	2090	2090	2090	2090	0
180	20240408	180200	2898430	2090	2090	2090	2090	0
181	20240408	180100	2898430	2090	2090	2090	2090	0
182	20240408	180000	2898430	2090	2090	2090	2090	494
183	20240408	175900	2898430	2090	2090	2090	2090	0
184	20240408	175800	2898430	2090	2090	2090	2090	0
185	20240408	175700	2898430	2090	2090	2090	2090	0
186	20240408	175600	2898430	2090	2090	2090	2090	0
187	20240408	175500	2898430	2090	2090	2090	2090	0
188	20240408	175400	2898430	2090	2090	2090	2090	0
189	20240408	175300	2898430	2090	2090	2090	2090	0
190	20240408	175200	2898430	2090	2090	2090	2090	0
191	20240408	175100	2898430	2090	2090	2090	2090	0
192	20240408	175000	2898430	2090	2090	2090	2090	0
193	20240408	174900	2898430	2090	2090	2090	2090	0
194	20240408	174800	2898430	2090	2090	2090	2090	0
195	20240408	174700	2898430	2090	2090	2090	2090	0
196	20240408	174600	2898430	2090	2090	2090	2090	0
197	20240408	174500	2898430	2090	2090	2090	2090	0
198	20240408	174400	2898430	2090	2090	2090	2090	0
199	20240408	174300	2898430	2090	2090	2090	2090	0
200	20240408	174200	2898430	2090	2090	2090	2090	0
201	20240408	174100	2898430	2090	2090	2090	2090	0
202	20240408	174000	2898430	2090	2090	2090	2090	0
203	20240408	173900	2898430	2090	2090	2090	2090	0
204	20240408	173800	2898430	2090	2090	2090	2090	0
205	20240408	173700	2898430	2090	2090	2090	2090	0
206	20240408	173600	2898430	2090	2090	2090	2090	0
207	20240408	173500	2898430	2090	2090	2090	2090	0
208	20240408	173400	2898430	2090	2090	2090	2090	0
209	20240408	173300	2898430	2090	2090	2090	2090	0
210	20240408	173200	2898430	2090	2090	2090	2090	0
211	20240408	173100	2898430	2090	2090	2090	2090	0
212	20240408	173000	2898430	2090	2090	2090	2090	494
213	20240408	172900	2898430	2090	2090	2090	2090	0
214	20240408	172800	2898430	2090	2090	2090	2090	0
215	20240408	172700	2898430	2090	2090	2090	2090	0
216	20240408	172600	2898430	2090	2090	2090	2090	0
217	20240408	172500	2898430	2090	2090	2090	2090	0
218	20240408	172400	2898430	2090	2090	2090	2090	0
219	20240408	172300	2898430	2090	2090	2090	2090	0
220	20240408	172200	2898430	2090	2090	2090	2090	0
221	20240408	172100	2898430	2090	2090	2090	2090	0
222	20240408	172000	2898430	2090	2090	2090	2090	0
223	20240408	171900	2898430	2090	2090	2090	2090	0
224	20240408	171800	2898430	2090	2090	2090	2090	0
225	20240408	171700	2898430	2090	2090	2090	2090	0
226	20240408	171600	2898430	2090	2090	2090	2090	0
227	20240408	171500	2898430	2090	2090	2090	2090	0
228	20240408	171400	2898430	2090	2090	2090	2090	0
229	20240408	171300	2898430	2090	2090	2090	2090	0
230	20240408	171200	2898430	2090	2090	2090	2090	0
231	20240408	171100	2898430	2090	2090	2090	2090	0
232	20240408	171000	2898430	2090	2090	2090	2090	0
233	20240408	170900	2898430	2090	2090	2090	2090	0
234	20240408	170800	2898430	2090	2090	2090	2090	0
235	20240408	170700	2898430	2090	2090	2090	2090	0
236	20240408	170600	2898430	2090	2090	2090	2090	0
237	20240408	170500	2898430	2090	2090	2090	2090	0
238	20240408	170400	2898430	2090	2090	2090	2090	0
239	20240408	170300	2898430	2090	2090	2090	2090	0
240	20240408	170200	2898430	2090	2090	2090	2090	0
241	20240408	170100	2898430	2090	2090	2090	2090	0
242	20240408	170000	2898430	2090	2090	2090	2090	494
243	20240408	165900	2898430	2090	2090	2090	2090	0
244	20240408	165800	2898430	2090	2090	2090	2090	0
245	20240408	165700	2898430	2090	2090	2090	2090	0
246	20240408	165600	2898430	2090	2090	2090	2090	0
247	20240408	165500	2898430	2090	2090	2090	2090	0
248	20240408	165400	2898430	2090	2090	2090	2090	0
249	20240408	165300	2898430	2090	2090	2090	2090	0
250	20240408	165200	2898430	2090	2090	2090	2090	0
251	20240408	165100	2898430	2090	2090	2090	2090	0
252	20240408	165000	2898430	2090	2090	2090	2090	0
253	20240408	164900	2898430	2090	2090	2090	2090	0
254	20240408	164800	2898430	2090	2090	2090	2090	0
255	20240408	164700	2898430	2090	2090	2090	2090	0
256	20240408	164600	2898430	2090	2090	2090	2090	0
257	20240408	164500	2898430	2090	2090	2090	2090	0
258	20240408	164400	2898430	2090	2090	2090	2090	0
259	20240408	164300	2898430	2090	2090	2090	2090	0
260	20240408	164200	2898430	2090	2090	2090	2090	0
261	20240408	164100	2898430	2090	2090	2090	2090	0
262	20240408	164000	2898430	2090	2090	2090	2090	0
263	20240408	163900	2898430	2090	2090	2090	2090	0
264	20240408	163800	2898430	2090	2090	2090	2090	0
265	20240408	163700	2898430	2090	2090	2090	2090	0
266	20240408	163600	2898430	2090	2090	2090	2090	0
267	20240408	163500	2898430	2090	2090	2090	2090	0
268	20240408	163400	2898430	2090	2090	2090	2090	0
269	20240408	163300	2898430	2090	2090	2090	2090	0
270	20240408	163200	2898430	2090	2090	2090	2090	0
271	20240408	163100	2898430	2090	2090	2090	2090	0
272	20240408	163000	2898430	2090	2090	2090	2090	494
273	20240408	162900	2898430	2090	2090	2090	2090	0
274	20240408	162800	2898430	2090	2090	2090	2090	0
275	20240408	162700	2898430	2090	2090	2090	2090	0
276	20240408	162600	2898430	2090	2090	2090	2090	0
277	20240408	162500	2898430	2090	2090	2090	2090	0
278	20240408	162400	2898430	2090	2090	2090	2090	0
279	20240408	162300	2898430	2090	2090	2090	2090	0
280	20240408	162200	2898430	2090	2090	2090	2090	0
281	20240408	162100	2898430	2090	2090	2090	2090	0
282	20240408	162000	2898430	2090	2090	2090	2090	0
283	20240408	161900	2898430	2090	2090	2090	2090	0
284	20240408	161800	2898430	2090	2090	2090	2090	0
285	20240408	161700	2898430	2090	2090	2090	2090	0
286	20240408	161600	2898430	2090	2090	2090	2090	0
287	20240408	161500	2898430	2090	2090	2090	2090	0
288	20240408	161400	2898430	2090	2090	2090	2090	0
289	20240408	161300	2898430	2090	2090	2090	2090	0
290	20240408	161200	2898430	2090	2090	2090	2090	0
291	20240408	161100	2898430	2090	2090	2090	2090	0
292	20240408	161000	2898430	2090	2090	2090	2090	0
293	20240408	160900	2898430	2090	2090	2090	2090	0
294	20240408	160800	2898430	2090	2090	2090	2090	0
295	20240408	160700	2898430	2090	2090	2090	2090	0
296	20240408	160600	2898430	2090	2090	2090	2090	0
297	20240408	160500	2898430	2090	2090	2090	2090	0
298	20240408	160400	2898430	2090	2090	2090	2090	0
299	20240408	160300	2898430	2090	2090	2090	2090	0
300	20240408	160200	2898430	2090	2090	2090	2090	0
301	20240408	160100	2898430	2090	2090	2090	2090	0
302	20240408	160000	2898430	2090	2090	2090	2090	494
303	20240408	155900	2898430	2090	2090	2090	2090	0
304	20240408	155800	2898430	2090	2090	2090	2090	0
305	20240408	155700	2898430	2090	2090	2090	2090	0
306	20240408	155600	2898430	2090	2090	2090	2090	0
307	20240408	155500	2898430	2090	2090	2090	2090	0
308	20240408	155400	2898430	2090	2090	2090	2090	0
309	20240408	155300	2898430	2090	2090	2090	2090	0
310	20240408	155200	2898430	2090	2090	2090	2090	0
311	20240408	155100	2898430	2090	2090	2090	2090	0
312	20240408	155000	2898430	2090	2090	2090	2090	0
313	20240408	154900	2898430	2090	2090	2090	2090	0
314	20240408	154800	2898430	2090	2090	2090	2090	0
315	20240408	154700	2898430	2090	2090	2090	2090	0
316	20240408	154600	2898430	2090	2090	2090	2090	0
317	20240408	154500	2898430	2090	2090	2090	2090	0
318	20240408	154400	2898430	2090	2090	2090	2090	0
319	20240408	154300	2898430	2090	2090	2090	2090	0
320	20240408	154200	2898430	2090	2090	2090	2090	0
321	20240408	154100	2898430	2090	2090	2090	2090	0
322	20240408	154000	2898430	2090	2090	2090	2090	0
323	20240408	153900	2898430	2090	2090	2090	2090	0
324	20240408	153800	2898430	2090	2090	2090	2090	0
325	20240408	153700	2898430	2090	2090	2090	2090	0
326	20240408	153600	2898430	2090	2090	2090	2090	0
327	20240408	153500	2898430	2090	2090	2090	2090	0
328	20240408	153400	2898430	2090	2090	2090	2090	0
329	20240408	153300	2898430	2090	2090	2090	2090	0
330	20240408	153200	2898430	2090	2090	2090	2090	0
331	20240408	153100	2898430	2090	2090	2090	2090	0
332	20240408	153000	2898430	2090	2090	2090	2090	494
333	20240408	152900	2898430	2090	2090	2090	2090	0
334	20240408	152800	2898430	2090	2090	2090	2090	0
335	20240408	152700	2898430	2090	2090	2090	2090	0
336	20240408	152600	2898430	2090	2090	2090	2090	0
337	20240408	152500	2898430	2090	2090	2090	2090	0
338	20240408	152400	2898430	2090	2090	2090	2090	0
339	20240408	152300	2898430	2090	2090	2090	2090	0
340	20240408	152200	2898430	2090	2090	2090	2090	0
341	20240408	152100	2898430	2090	2090	2090	2090	0
342	20240408	152000	2898430	2090	2090	2090	2090	0
343	20240408	151900	2898430	2090	2090	2090	2090	0
344	20240408	151800	2898430	2090	2090	2090	2090	494
345	20240408	151700	1865970	2090	2090	2090	2090	0
346	20240408	151600	1865970	2090	2090	2090	2090	0
347	20240408	151500	1865970	2090	2090	2090	2090	0
348	20240408	151400	1865970	2090	2090	2090	2090	0
349	20240408	151300	1865970	2090	2090	2090	2090	0
350	20240408	151200	1865970	2090	2090	2090	2090	0
351	20240408	151100	1865970	2090	2090	2090	2090	0
352	20240408	151000	1865970	2090	2090	2090	2090	0
353	20240408	150900	1865970	2090	2090	2090	2090	0
354	20240408	150800	1865970	2090	2090	2090	2090	0
355	20240408	150700	1865970	2090	2090	2090	2090	0
356	20240408	150600	1865970	2090	2090	2090	2090	0
357	20240408	150500	1865970	2090	2090	2090	2090	0
358	20240408	150400	1865970	2090	2090	2090	2090	0
359	20240408	150300	1865970	2090	2090	2090	2090	0
360	20240408	150200	1865970	2090	2090	2090	2090	0
361	20240408	150100	1865970	2090	2090	2090	2090	0
362	20240408	150000	1865970	2090	2090	2090	2090	0
363	20240408	145900	1865970	2090	2090	2090	2090	0
364	20240408	145800	1865970	2090	2090	2090	2090	0
365	20240408	145700	1865970	2090	2090	2090	2090	0
366	20240408	145600	1865970	2090	2090	2090	2090	0
367	20240408	145500	1865970	2090	2090	2090	2090	0
368	20240408	145400	1865970	2090	2090	2090	2090	0
369	20240408	145300	1865970	2090	2090	2090	2090	0
370	20240408	145200	1865970	2090	2090	2090	2090	0
371	20240408	145100	1865970	2090	2090	2090	2090	0
372	20240408	145000	1865970	2090	2090	2090	2090	0
373	20240408	144900	1865970	2090	2090	2090	2090	0
374	20240408	144800	1865970	2090	2090	2090	2090	0
375	20240408	144700	1865970	2090	2090	2090	2090	0
376	20240408	144600	1865970	2090	2090	2090	2090	0
377	20240408	144500	1865970	2090	2090	2090	2090	0
378	20240408	144400	1865970	2090	2090	2090	2090	0
379	20240408	144300	1865970	2090	2090	2090	2090	0
380	20240408	144200	1865970	2090	2090	2090	2090	0
381	20240408	144100	1865970	2090	2090	2090	2090	0
382	20240408	144000	1865970	2090	2090	2090	2090	0
383	20240408	143900	1865970	2090	2090	2090	2090	0
384	20240408	143800	1865970	2090	2090	2090	2090	0
385	20240408	143700	1865970	2090	2090	2090	2090	0
386	20240408	143600	1865970	2090	2090	2090	2090	0
387	20240408	143500	1865970	2090	2095	2095	2090	600
388	20240408	143400	611760	2095	2095	2095	2095	0
389	20240408	143300	611760	2095	2095	2095	2095	0
390	20240408	143200	611760	2095	2095	2095	2095	0
391	20240408	143100	611760	2095	2095	2095	2095	0
392	20240408	143000	611760	2095	2095	2095	2095	0
393	20240408	142900	611760	2095	2095	2095	2095	0
394	20240408	142800	611760	2095	2095	2095	2095	0
395	20240408	142700	611760	2095	2095	2095	2095	0
396	20240408	142600	611760	2095	2095	2095	2095	0
397	20240408	142500	611760	2095	2095	2095	2095	0
398	20240408	142400	611760	2095	2095	2095	2095	0
399	20240408	142300	611760	2095	2095	2095	2095	0
400	20240408	142200	611760	2095	2095	2095	2095	0
401	20240408	142100	611760	2095	2095	2095	2095	0
402	20240408	142000	611760	2095	2095	2095	2095	0
403	20240408	141900	611760	2095	2095	2095	2095	0
404	20240408	141800	611760	2095	2095	2095	2095	0
405	20240408	141700	611760	2095	2095	2095	2095	0
406	20240408	141600	611760	2095	2095	2095	2095	0
407	20240408	141500	611760	2095	2095	2095	2095	0
408	20240408	141400	611760	2095	2095	2095	2095	0
409	20240408	141300	611760	2095	2095	2095	2095	0
410	20240408	141200	611760	2095	2095	2095	2095	0
411	20240408	141100	611760	2095	2095	2095	2095	0
412	20240408	141000	611760	2095	2095	2095	2095	0
413	20240408	140900	611760	2095	2095	2095	2095	0
414	20240408	140800	611760	2095	2095	2095	2095	0
415	20240408	140700	611760	2095	2095	2095	2095	0
416	20240408	140600	611760	2095	2095	2095	2095	0
417	20240408	140500	611760	2095	2095	2095	2095	0
418	20240408	140400	611760	2095	2095	2095	2095	0
419	20240408	140300	611760	2095	2095	2095	2095	0
420	20240408	140200	611760	2095	2095	2095	2095	0
421	20240408	140100	611760	2095	2095	2095	2095	0
422	20240408	140000	611760	2095	2095	2095	2095	0
423	20240408	135900	611760	2095	2095	2095	2095	0
424	20240408	135800	611760	2095	2095	2095	2095	0
425	20240408	135700	611760	2095	2095	2095	2095	0
426	20240408	135600	611760	2095	2095	2095	2095	0
427	20240408	135500	611760	2095	2095	2095	2095	0
428	20240408	135400	611760	2095	2095	2095	2095	0
429	20240408	135300	611760	2095	2095	2095	2095	0
430	20240408	135200	611760	2095	2095	2095	2095	0
431	20240408	135100	611760	2095	2095	2095	2095	0
432	20240408	135000	611760	2095	2095	2095	2095	0
433	20240408	134900	611760	2095	2095	2095	2095	0
434	20240408	134800	611760	2095	2095	2095	2095	0
435	20240408	134700	611760	2095	2095	2095	2095	0
436	20240408	134600	611760	2095	2095	2095	2095	0
437	20240408	134500	611760	2095	2095	2095	2095	0
438	20240408	134400	611760	2095	2095	2095	2095	0
439	20240408	134300	611760	2095	2095	2095	2095	0
440	20240408	134200	611760	2095	2095	2095	2095	0
441	20240408	134100	611760	2095	2095	2095	2095	0
442	20240408	134000	611760	2095	2095	2095	2095	0
443	20240408	133900	611760	2095	2095	2095	2095	0
444	20240408	133800	611760	2095	2095	2095	2095	0
445	20240408	133700	611760	2095	2095	2095	2095	0
446	20240408	133600	611760	2095	2095	2095	2095	0
447	20240408	133500	611760	2095	2095	2095	2095	0
448	20240408	133400	611760	2095	2095	2095	2095	0
449	20240408	133300	611760	2095	2095	2095	2095	0
450	20240408	133200	611760	2095	2095	2095	2095	0
451	20240408	133100	611760	2095	2095	2095	2095	0
452	20240408	133000	611760	2095	2095	2095	2095	0
453	20240408	132900	611760	2095	2095	2095	2095	0
454	20240408	132800	611760	2095	2095	2095	2095	0
455	20240408	132700	611760	2095	2095	2095	2095	0
456	20240408	132600	611760	2095	2095	2095	2095	0
457	20240408	132500	611760	2095	2095	2095	2095	0
458	20240408	132400	611760	2095	2095	2095	2095	0
459	20240408	132300	611760	2095	2095	2095	2095	0
460	20240408	132200	611760	2095	2095	2095	2095	0
461	20240408	132100	611760	2095	2095	2095	2095	0
462	20240408	132000	611760	2095	2095	2095	2095	0
463	20240408	131900	611760	2095	2095	2095	2095	0
464	20240408	131800	611760	2095	2095	2095	2095	0
465	20240408	131700	611760	2095	2095	2095	2095	0
466	20240408	131600	611760	2095	2095	2095	2095	0
467	20240408	131500	611760	2095	2095	2095	2095	0
468	20240408	131400	611760	2095	2095	2095	2095	0
469	20240408	131300	611760	2095	2095	2095	2095	0
470	20240408	131200	611760	2095	2095	2095	2095	0
471	20240408	131100	611760	2095	2095	2095	2095	0
472	20240408	131000	611760	2095	2095	2095	2095	0
473	20240408	130900	611760	2095	2095	2095	2095	0
474	20240408	130800	611760	2095	2095	2095	2095	0
475	20240408	130700	611760	2095	2095	2095	2095	0
476	20240408	130600	611760	2095	2095	2095	2095	0
477	20240408	130500	611760	2095	2095	2095	2095	0
478	20240408	130400	611760	2095	2095	2095	2095	0
479	20240408	130300	611760	2095	2095	2095	2095	0
480	20240408	130200	611760	2095	2095	2095	2095	0
481	20240408	130100	611760	2095	2095	2095	2095	0
482	20240408	130000	611760	2095	2095	2095	2095	0
483	20240408	125900	611760	2095	2095	2095	2095	0
484	20240408	125800	611760	2095	2095	2095	2095	0
485	20240408	125700	611760	2095	2095	2095	2095	0
486	20240408	125600	611760	2095	2095	2095	2095	0
487	20240408	125500	611760	2095	2095	2095	2095	0
488	20240408	125400	611760	2095	2095	2095	2095	0
489	20240408	125300	611760	2095	2095	2095	2095	0
490	20240408	125200	611760	2095	2095	2095	2095	0
491	20240408	125100	611760	2095	2095	2095	2095	0
492	20240408	125000	611760	2095	2095	2095	2095	0
493	20240408	124900	611760	2095	2095	2095	2095	0
494	20240408	124800	611760	2095	2095	2095	2095	0
495	20240408	124700	611760	2095	2095	2095	2095	0
496	20240408	124600	611760	2095	2095	2095	2095	0
497	20240408	124500	611760	2095	2095	2095	2095	0
498	20240408	124400	611760	2095	2095	2095	2095	0
499	20240408	124300	611760	2095	2095	2095	2095	10
500	20240408	124200	590810	2095	2095	2095	2095	0
501	20240408	124100	590810	2095	2095	2095	2095	0
502	20240408	124000	590810	2095	2095	2095	2095	0
503	20240408	123900	590810	2095	2095	2095	2095	0
504	20240408	123800	590810	2095	2095	2095	2095	0
505	20240408	123700	590810	2095	2095	2095	2095	7
506	20240408	123600	576145	2095	2095	2095	2095	0
507	20240408	123500	576145	2095	2095	2095	2095	0
508	20240408	123400	576145	2095	2095	2095	2095	0
509	20240408	123300	576145	2095	2095	2095	2095	0
510	20240408	123200	576145	2095	2095	2095	2095	0
511	20240408	123100	576145	2095	2095	2095	2095	0
512	20240408	123000	576145	2095	2095	2095	2095	0
513	20240408	122900	576145	2095	2095	2095	2095	0
514	20240408	122800	576145	2095	2095	2095	2095	0
515	20240408	122700	576145	2095	2095	2095	2095	0
516	20240408	122600	576145	2095	2095	2095	2095	0
517	20240408	122500	576145	2095	2095	2095	2095	0
518	20240408	122400	576145	2095	2095	2095	2095	0
519	20240408	122300	576145	2095	2095	2095	2095	0
520	20240408	122200	576145	2095	2095	2095	2095	0
521	20240408	122100	576145	2095	2095	2095	2095	0
522	20240408	122000	576145	2095	2095	2095	2095	0
523	20240408	121900	576145	2095	2095	2095	2095	0
524	20240408	121800	576145	2095	2095	2095	2095	0
525	20240408	121700	576145	2095	2095	2095	2095	0
526	20240408	121600	576145	2095	2095	2095	2095	0
527	20240408	121500	576145	2095	2095	2095	2095	0
528	20240408	121400	576145	2095	2095	2095	2095	0
529	20240408	121300	576145	2095	2095	2095	2095	0
530	20240408	121200	576145	2095	2095	2095	2095	0
531	20240408	121100	576145	2095	2095	2095	2095	0
532	20240408	121000	576145	2095	2095	2095	2095	0
533	20240408	120900	576145	2095	2095	2095	2095	0
534	20240408	120800	576145	2095	2095	2095	2095	0
535	20240408	120700	576145	2095	2095	2095	2095	0
536	20240408	120600	576145	2095	2095	2095	2095	0
537	20240408	120500	576145	2095	2095	2095	2095	0
538	20240408	120400	576145	2095	2095	2095	2095	0
539	20240408	120300	576145	2095	2095	2095	2095	0
540	20240408	120200	576145	2095	2095	2095	2095	41
541	20240408	120100	490250	2090	2090	2090	2090	0
542	20240408	120000	490250	2090	2090	2090	2090	0
543	20240408	115900	490250	2090	2090	2090	2090	0
544	20240408	115800	490250	2090	2090	2090	2090	0
545	20240408	115700	490250	2090	2090	2090	2090	0
546	20240408	115600	490250	2090	2090	2090	2090	0
547	20240408	115500	490250	2090	2090	2090	2090	0
548	20240408	115400	490250	2090	2090	2090	2090	0
549	20240408	115300	490250	2090	2090	2090	2090	0
550	20240408	115200	490250	2090	2090	2090	2090	0
551	20240408	115100	490250	2090	2090	2090	2090	0
552	20240408	115000	490250	2090	2090	2090	2090	0
553	20240408	114900	490250	2090	2090	2090	2090	0
554	20240408	114800	490250	2090	2090	2090	2090	0
555	20240408	114700	490250	2090	2090	2090	2090	0
556	20240408	114600	490250	2090	2090	2090	2090	0
557	20240408	114500	490250	2090	2090	2090	2090	0
558	20240408	114400	490250	2090	2090	2090	2090	0
559	20240408	114300	490250	2090	2090	2090	2090	2
560	20240408	114200	486070	2095	2095	2095	2095	0
561	20240408	114100	486070	2095	2095	2095	2095	0
562	20240408	114000	486070	2095	2095	2095	2095	0
563	20240408	113900	486070	2095	2095	2095	2095	0
564	20240408	113800	486070	2095	2095	2095	2095	0
565	20240408	113700	486070	2095	2095	2095	2095	0
566	20240408	113600	486070	2095	2095	2095	2095	0
567	20240408	113500	486070	2095	2095	2095	2095	0
568	20240408	113400	486070	2095	2095	2095	2095	0
569	20240408	113300	486070	2095	2095	2095	2095	0
570	20240408	113200	486070	2095	2095	2095	2095	0
571	20240408	113100	486070	2095	2095	2095	2095	0
572	20240408	113000	486070	2095	2095	2095	2095	0
573	20240408	112900	486070	2095	2095	2095	2095	0
574	20240408	112800	486070	2095	2095	2095	2095	0
575	20240408	112700	486070	2095	2095	2095	2095	0
576	20240408	112600	486070	2095	2095	2095	2095	0
577	20240408	112500	486070	2095	2095	2095	2095	9
578	20240408	112400	467215	2100	2100	2100	2100	0
579	20240408	112300	467215	2100	2100	2100	2100	0
580	20240408	112200	467215	2100	2100	2100	2100	0
581	20240408	112100	467215	2100	2100	2100	2100	0
582	20240408	112000	467215	2100	2100	2100	2100	0
583	20240408	111900	467215	2100	2100	2100	2100	0
584	20240408	111800	467215	2100	2100	2100	2100	0
585	20240408	111700	467215	2100	2100	2100	2100	0
586	20240408	111600	467215	2100	2100	2100	2100	0
587	20240408	111500	467215	2100	2100	2100	2100	0
588	20240408	111400	467215	2100	2100	2100	2100	0
589	20240408	111300	467215	2100	2100	2100	2100	0
590	20240408	111200	467215	2100	2100	2100	2100	0
591	20240408	111100	467215	2100	2100	2100	2100	0
592	20240408	111000	467215	2100	2100	2100	2100	0
593	20240408	110900	467215	2100	2100	2100	2100	0
594	20240408	110800	467215	2100	2100	2100	2100	0
595	20240408	110700	467215	2100	2100	2100	2100	0
596	20240408	110600	467215	2100	2100	2100	2100	0
597	20240408	110500	467215	2100	2100	2100	2100	0
598	20240408	110400	467215	2100	2100	2100	2100	0
599	20240408	110300	467215	2100	2100	2100	2100	0
600	20240408	110200	467215	2100	2100	2100	2100	0
601	20240408	110100	467215	2100	2100	2100	2100	0
602	20240408	110000	467215	2100	2100	2100	2100	0
603	20240408	105900	467215	2100	2100	2100	2100	0
604	20240408	105800	467215	2100	2100	2100	2100	0
605	20240408	105700	467215	2100	2100	2100	2100	0
606	20240408	105600	467215	2100	2100	2100	2100	0
607	20240408	105500	467215	2100	2100	2100	2100	0
608	20240408	105400	467215	2100	2100	2100	2100	0
609	20240408	105300	467215	2100	2100	2100	2100	0
610	20240408	105200	467215	2100	2100	2100	2100	0
611	20240408	105100	467215	2100	2100	2100	2100	0
612	20240408	105000	467215	2100	2100	2100	2100	0
613	20240408	104900	467215	2100	2100	2100	2100	0
614	20240408	104800	467215	2100	2100	2100	2100	0
615	20240408	104700	467215	2100	2100	2100	2100	0
616	20240408	104600	467215	2100	2100	2100	2100	0
617	20240408	104500	467215	2100	2100	2100	2100	0
618	20240408	104400	467215	2100	2100	2100	2100	0
619	20240408	104300	467215	2100	2100	2100	2100	0
620	20240408	104200	467215	2100	2100	2100	2100	0
621	20240408	104100	467215	2100	2100	2100	2100	0
622	20240408	104000	467215	2100	2100	2100	2100	0
623	20240408	103900	467215	2100	2100	2100	2100	0
624	20240408	103800	467215	2100	2100	2100	2100	0
625	20240408	103700	467215	2100	2100	2100	2100	0
626	20240408	103600	467215	2100	2100	2100	2100	0
627	20240408	103500	467215	2100	2100	2100	2100	0
628	20240408	103400	467215	2100	2100	2100	2100	0
629	20240408	103300	467215	2100	2100	2100	2100	0
630	20240408	103200	467215	2100	2100	2100	2100	0
631	20240408	103100	467215	2100	2100	2100	2100	0
632	20240408	103000	467215	2100	2100	2100	2100	0
633	20240408	102900	467215	2100	2100	2100	2100	0
634	20240408	102800	467215	2100	2100	2100	2100	0
635	20240408	102700	467215	2100	2100	2100	2100	0
636	20240408	102600	467215	2100	2100	2100	2100	0
637	20240408	102500	467215	2100	2100	2100	2100	0
638	20240408	102400	467215	2100	2100	2100	2100	0
639	20240408	102300	467215	2100	2100	2100	2100	0
640	20240408	102200	467215	2100	2100	2100	2100	0
641	20240408	102100	467215	2100	2100	2100	2100	0
642	20240408	102000	467215	2100	2100	2100	2100	0
643	20240408	101900	467215	2100	2100	2100	2100	0
644	20240408	101800	467215	2100	2100	2100	2100	0
645	20240408	101700	467215	2100	2100	2100	2100	0
646	20240408	101600	467215	2100	2100	2100	2100	0
647	20240408	101500	467215	2100	2100	2100	2100	0
648	20240408	101400	467215	2100	2100	2100	2100	0
649	20240408	101300	467215	2100	2100	2100	2100	0
650	20240408	101200	467215	2100	2100	2100	2100	0
651	20240408	101100	467215	2100	2100	2100	2100	0
652	20240408	101000	467215	2100	2100	2100	2100	0
653	20240408	100900	467215	2100	2100	2100	2100	0
654	20240408	100800	467215	2100	2100	2100	2100	0
655	20240408	100700	467215	2100	2100	2100	2100	0
656	20240408	100600	467215	2100	2100	2100	2100	0
657	20240408	100500	467215	2100	2100	2100	2100	0
658	20240408	100400	467215	2100	2100	2100	2100	0
659	20240408	100300	467215	2100	2100	2100	2100	0
660	20240408	100200	467215	2100	2100	2100	2100	0
661	20240408	100100	467215	2100	2100	2100	2100	0
662	20240408	100000	467215	2100	2100	2100	2100	0
663	20240408	095900	467215	2100	2100	2100	2100	0
664	20240408	095800	467215	2100	2100	2100	2100	0
665	20240408	095700	467215	2100	2100	2100	2100	0
666	20240408	095600	467215	2100	2100	2100	2100	0
667	20240408	095500	467215	2100	2100	2100	2100	0
668	20240408	095400	467215	2100	2100	2100	2100	0
669	20240408	095300	467215	2100	2100	2100	2100	0
670	20240408	095200	467215	2100	2100	2100	2100	0
671	20240408	095100	467215	2100	2100	2100	2100	0
672	20240408	095000	467215	2100	2100	2100	2100	0
673	20240408	094900	467215	2100	2100	2100	2100	0
674	20240408	094800	467215	2100	2100	2100	2100	0
675	20240408	094700	467215	2100	2100	2100	2100	0
676	20240408	094600	467215	2100	2100	2100	2100	0
677	20240408	094500	467215	2100	2100	2100	2100	0
678	20240408	094400	467215	2100	2100	2100	2100	0
679	20240408	094300	467215	2100	2100	2100	2100	0
680	20240408	094200	467215	2100	2100	2100	2100	0
681	20240408	094100	467215	2100	2100	2100	2100	0
682	20240408	094000	467215	2100	2100	2100	2100	0
683	20240408	093900	467215	2100	2100	2100	2100	0
684	20240408	093800	467215	2100	2100	2100	2100	0
685	20240408	093700	467215	2100	2100	2100	2100	0
686	20240408	093600	467215	2100	2100	2100	2100	0
687	20240408	093500	467215	2100	2100	2100	2100	0
688	20240408	093400	467215	2100	2100	2100	2100	0
689	20240408	093300	467215	2100	2100	2100	2100	0
690	20240408	093200	467215	2100	2100	2100	2100	0
691	20240408	093100	467215	2100	2100	2100	2100	0
692	20240408	093000	467215	2100	2100	2100	2100	0
693	20240408	092900	467215	2100	2100	2100	2100	0
694	20240408	092800	467215	2100	2100	2100	2100	0
695	20240408	092700	467215	2100	2100	2100	2100	0
696	20240408	092600	467215	2100	2100	2100	2100	0
697	20240408	092500	467215	2100	2100	2100	2100	0
698	20240408	092400	467215	2100	2100	2100	2100	0
699	20240408	092300	467215	2100	2100	2100	2100	0
700	20240408	092200	467215	2100	2100	2100	2100	0
701	20240408	092100	467215	2100	2100	2100	2100	0
702	20240408	092000	467215	2100	2100	2100	2100	6
703	20240408	091900	454615	2095	2095	2095	2095	0
704	20240408	091800	454615	2095	2095	2095	2095	0
705	20240408	091700	454615	2095	2095	2095	2095	0
706	20240408	091600	454615	2095	2095	2095	2095	190
707	20240408	091500	56565	2095	2095	2095	2095	0
708	20240408	091400	56565	2095	2095	2095	2095	0
709	20240408	091300	56565	2095	2095	2095	2095	0
710	20240408	091200	56565	2095	2095	2095	2095	1
711	20240408	091100	54470	2095	2095	2095	2095	0
712	20240408	091000	54470	2095	2095	2095	2095	26
713	20240408	090900	0	2100	2100	2100	2100	0
714	20240408	090800	0	2100	2100	2100	2100	0
715	20240408	090700	0	2100	2100	2100	2100	0
716	20240408	090600	0	2100	2100	2100	2100	0
717	20240408	090500	0	2100	2100	2100	2100	0
718	20240408	090400	0	2100	2100	2100	2100	0
719	20240408	090300	0	2100	2100	2100	2100	0
720	20240408	090200	0	2100	2100	2100	2100	0
721	20240408	090100	0	2100	2100	2100	2100	0
722	20240408	090000	0	2100	2100	2100	2100	0