KissMeData/447690/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210000	1701930	3130	2990	3130	2570	653
3	20240402	205900	1701930	3130	3130	3130	3130	0
4	20240402	205800	1701930	3130	3130	3130	3130	0
5	20240402	205700	1701930	3130	3130	3130	3130	0
6	20240402	205600	1701930	3130	3130	3130	3130	0
7	20240402	205500	1701930	3130	3130	3130	3130	0
8	20240402	205400	1701930	3130	3130	3130	3130	0
9	20240402	205300	1701930	3130	3130	3130	3130	0
10	20240402	205200	1701930	3130	3130	3130	3130	0
11	20240402	205100	1701930	3130	3130	3130	3130	0
12	20240402	205000	1701930	3130	3130	3130	3130	0
13	20240402	204900	1701930	3130	3130	3130	3130	0
14	20240402	204800	1701930	3130	3130	3130	3130	0
15	20240402	204700	1701930	3130	3130	3130	3130	0
16	20240402	204600	1701930	3130	3130	3130	3130	0
17	20240402	204500	1701930	3130	3130	3130	3130	0
18	20240402	204400	1701930	3130	3130	3130	3130	0
19	20240402	204300	1701930	3130	3130	3130	3130	0
20	20240402	204200	1701930	3130	3130	3130	3130	0
21	20240402	204100	1701930	3130	3130	3130	3130	0
22	20240402	204000	1701930	3130	3130	3130	3130	0
23	20240402	203900	1701930	3130	3130	3130	3130	0
24	20240402	203800	1701930	3130	3130	3130	3130	0
25	20240402	203700	1701930	3130	3130	3130	3130	0
26	20240402	203600	1701930	3130	3130	3130	3130	0
27	20240402	203500	1701930	3130	3130	3130	3130	0
28	20240402	203400	1701930	3130	3130	3130	3130	0
29	20240402	203300	1701930	3130	3130	3130	3130	0
30	20240402	203200	1701930	3130	3130	3130	3130	0
31	20240402	203100	1701930	3130	3130	3130	3130	0
32	20240402	203000	1701930	3130	2990	3130	2570	653
33	20240402	202900	1701930	3130	3130	3130	3130	0
34	20240402	202800	1701930	3130	3130	3130	3130	0
35	20240402	202700	1701930	3130	3130	3130	3130	0
36	20240402	202600	1701930	3130	3130	3130	3130	0
37	20240402	202500	1701930	3130	3130	3130	3130	0
38	20240402	202400	1701930	3130	3130	3130	3130	0
39	20240402	202300	1701930	3130	3130	3130	3130	0
40	20240402	202200	1701930	3130	3130	3130	3130	0
41	20240402	202100	1701930	3130	3130	3130	3130	0
42	20240402	202000	1701930	3130	3130	3130	3130	0
43	20240402	201900	1701930	3130	3130	3130	3130	0
44	20240402	201800	1701930	3130	3130	3130	3130	0
45	20240402	201700	1701930	3130	3130	3130	3130	0
46	20240402	201600	1701930	3130	3130	3130	3130	0
47	20240402	201500	1701930	3130	3130	3130	3130	0
48	20240402	201400	1701930	3130	3130	3130	3130	0
49	20240402	201300	1701930	3130	3130	3130	3130	0
50	20240402	201200	1701930	3130	3130	3130	3130	0
51	20240402	201100	1701930	3130	3130	3130	3130	0
52	20240402	201000	1701930	3130	3130	3130	3130	0
53	20240402	200900	1701930	3130	3130	3130	3130	0
54	20240402	200800	1701930	3130	3130	3130	3130	0
55	20240402	200700	1701930	3130	3130	3130	3130	0
56	20240402	200600	1701930	3130	3130	3130	3130	0
57	20240402	200500	1701930	3130	3130	3130	3130	0
58	20240402	200400	1701930	3130	3130	3130	3130	0
59	20240402	200300	1701930	3130	3130	3130	3130	0
60	20240402	200200	1701930	3130	3130	3130	3130	0
61	20240402	200100	1701930	3130	3130	3130	3130	0
62	20240402	200000	1701930	3130	2990	3130	2570	653
63	20240402	195900	1701930	3130	3130	3130	3130	0
64	20240402	195800	1701930	3130	3130	3130	3130	0
65	20240402	195700	1701930	3130	3130	3130	3130	0
66	20240402	195600	1701930	3130	3130	3130	3130	0
67	20240402	195500	1701930	3130	3130	3130	3130	0
68	20240402	195400	1701930	3130	3130	3130	3130	0
69	20240402	195300	1701930	3130	3130	3130	3130	0
70	20240402	195200	1701930	3130	3130	3130	3130	0
71	20240402	195100	1701930	3130	3130	3130	3130	0
72	20240402	195000	1701930	3130	3130	3130	3130	0
73	20240402	194900	1701930	3130	3130	3130	3130	0
74	20240402	194800	1701930	3130	3130	3130	3130	0
75	20240402	194700	1701930	3130	3130	3130	3130	0
76	20240402	194600	1701930	3130	3130	3130	3130	0
77	20240402	194500	1701930	3130	3130	3130	3130	0
78	20240402	194400	1701930	3130	3130	3130	3130	0
79	20240402	194300	1701930	3130	3130	3130	3130	0
80	20240402	194200	1701930	3130	3130	3130	3130	0
81	20240402	194100	1701930	3130	3130	3130	3130	0
82	20240402	194000	1701930	3130	3130	3130	3130	0
83	20240402	193900	1701930	3130	3130	3130	3130	0
84	20240402	193800	1701930	3130	3130	3130	3130	0
85	20240402	193700	1701930	3130	3130	3130	3130	0
86	20240402	193600	1701930	3130	3130	3130	3130	0
87	20240402	193500	1701930	3130	3130	3130	3130	0
88	20240402	193400	1701930	3130	3130	3130	3130	0
89	20240402	193300	1701930	3130	3130	3130	3130	0
90	20240402	193200	1701930	3130	3130	3130	3130	0
91	20240402	193100	1701930	3130	3130	3130	3130	0
92	20240402	193000	1701930	3130	2990	3130	2570	653
93	20240402	192900	1701930	3130	3130	3130	3130	0
94	20240402	192800	1701930	3130	3130	3130	3130	0
95	20240402	192700	1701930	3130	3130	3130	3130	0
96	20240402	192600	1701930	3130	3130	3130	3130	0
97	20240402	192500	1701930	3130	3130	3130	3130	0
98	20240402	192400	1701930	3130	3130	3130	3130	0
99	20240402	192300	1701930	3130	3130	3130	3130	0
100	20240402	192200	1701930	3130	3130	3130	3130	0
101	20240402	192100	1701930	3130	3130	3130	3130	0
102	20240402	192000	1701930	3130	3130	3130	3130	0
103	20240402	191900	1701930	3130	3130	3130	3130	0
104	20240402	191800	1701930	3130	3130	3130	3130	0
105	20240402	191700	1701930	3130	3130	3130	3130	0
106	20240402	191600	1701930	3130	3130	3130	3130	0
107	20240402	191500	1701930	3130	3130	3130	3130	0
108	20240402	191400	1701930	3130	3130	3130	3130	0
109	20240402	191300	1701930	3130	3130	3130	3130	0
110	20240402	191200	1701930	3130	3130	3130	3130	0
111	20240402	191100	1701930	3130	3130	3130	3130	0
112	20240402	191000	1701930	3130	3130	3130	3130	0
113	20240402	190900	1701930	3130	3130	3130	3130	0
114	20240402	190800	1701930	3130	3130	3130	3130	0
115	20240402	190700	1701930	3130	3130	3130	3130	0
116	20240402	190600	1701930	3130	3130	3130	3130	0
117	20240402	190500	1701930	3130	3130	3130	3130	0
118	20240402	190400	1701930	3130	3130	3130	3130	0
119	20240402	190300	1701930	3130	3130	3130	3130	0
120	20240402	190200	1701930	3130	3130	3130	3130	0
121	20240402	190100	1701930	3130	3130	3130	3130	0
122	20240402	190000	1701930	3130	2990	3130	2570	653
123	20240402	185900	1701930	3130	3130	3130	3130	0
124	20240402	185800	1701930	3130	3130	3130	3130	0
125	20240402	185700	1701930	3130	3130	3130	3130	0
126	20240402	185600	1701930	3130	3130	3130	3130	0
127	20240402	185500	1701930	3130	3130	3130	3130	0
128	20240402	185400	1701930	3130	3130	3130	3130	0
129	20240402	185300	1701930	3130	3130	3130	3130	0
130	20240402	185200	1701930	3130	3130	3130	3130	0
131	20240402	185100	1701930	3130	3130	3130	3130	0
132	20240402	185000	1701930	3130	3130	3130	3130	0
133	20240402	184900	1701930	3130	3130	3130	3130	0
134	20240402	184800	1701930	3130	3130	3130	3130	0
135	20240402	184700	1701930	3130	3130	3130	3130	0
136	20240402	184600	1701930	3130	3130	3130	3130	0
137	20240402	184500	1701930	3130	3130	3130	3130	0
138	20240402	184400	1701930	3130	3130	3130	3130	0
139	20240402	184300	1701930	3130	3130	3130	3130	0
140	20240402	184200	1701930	3130	3130	3130	3130	0
141	20240402	184100	1701930	3130	3130	3130	3130	0
142	20240402	184000	1701930	3130	3130	3130	3130	0
143	20240402	183900	1701930	3130	3130	3130	3130	0
144	20240402	183800	1701930	3130	3130	3130	3130	0
145	20240402	183700	1701930	3130	3130	3130	3130	0
146	20240402	183600	1701930	3130	3130	3130	3130	0
147	20240402	183500	1701930	3130	3130	3130	3130	0
148	20240402	183400	1701930	3130	3130	3130	3130	0
149	20240402	183300	1701930	3130	3130	3130	3130	0
150	20240402	183200	1701930	3130	3130	3130	3130	0
151	20240402	183100	1701930	3130	3130	3130	3130	0
152	20240402	183000	1701930	3130	2990	3130	2570	653
153	20240402	182900	1701930	3130	3130	3130	3130	0
154	20240402	182800	1701930	3130	3130	3130	3130	0
155	20240402	182700	1701930	3130	3130	3130	3130	0
156	20240402	182600	1701930	3130	3130	3130	3130	0
157	20240402	182500	1701930	3130	3130	3130	3130	0
158	20240402	182400	1701930	3130	3130	3130	3130	0
159	20240402	182300	1701930	3130	3130	3130	3130	0
160	20240402	182200	1701930	3130	3130	3130	3130	0
161	20240402	182100	1701930	3130	3130	3130	3130	0
162	20240402	182000	1701930	3130	3130	3130	3130	0
163	20240402	181900	1701930	3130	3130	3130	3130	0
164	20240402	181800	1701930	3130	3130	3130	3130	0
165	20240402	181700	1701930	3130	3130	3130	3130	0
166	20240402	181600	1701930	3130	3130	3130	3130	0
167	20240402	181500	1701930	3130	3130	3130	3130	0
168	20240402	181400	1701930	3130	3130	3130	3130	0
169	20240402	181300	1701930	3130	3130	3130	3130	0
170	20240402	181200	1701930	3130	3130	3130	3130	0
171	20240402	181100	1701930	3130	3130	3130	3130	0
172	20240402	181000	1701930	3130	3130	3130	3130	0
173	20240402	180900	1701930	3130	3130	3130	3130	0
174	20240402	180800	1701930	3130	3130	3130	3130	0
175	20240402	180700	1701930	3130	3130	3130	3130	0
176	20240402	180600	1701930	3130	3130	3130	3130	0
177	20240402	180500	1701930	3130	3130	3130	3130	0
178	20240402	180400	1701930	3130	3130	3130	3130	0
179	20240402	180300	1701930	3130	3130	3130	3130	0
180	20240402	180200	1701930	3130	3130	3130	3130	0
181	20240402	180100	1701930	3130	3130	3130	3130	0
182	20240402	180000	1701930	3130	2990	3130	2570	653
183	20240402	175900	1701930	3130	3130	3130	3130	0
184	20240402	175800	1701930	3130	3130	3130	3130	0
185	20240402	175700	1701930	3130	3130	3130	3130	0
186	20240402	175600	1701930	3130	3130	3130	3130	0
187	20240402	175500	1701930	3130	3130	3130	3130	0
188	20240402	175400	1701930	3130	3130	3130	3130	0
189	20240402	175300	1701930	3130	3130	3130	3130	0
190	20240402	175200	1701930	3130	3130	3130	3130	0
191	20240402	175100	1701930	3130	3130	3130	3130	0
192	20240402	175000	1701930	3130	3130	3130	3130	0
193	20240402	174900	1701930	3130	3130	3130	3130	0
194	20240402	174800	1701930	3130	3130	3130	3130	0
195	20240402	174700	1701930	3130	3130	3130	3130	0
196	20240402	174600	1701930	3130	3130	3130	3130	0
197	20240402	174500	1701930	3130	3130	3130	3130	0
198	20240402	174400	1701930	3130	3130	3130	3130	0
199	20240402	174300	1701930	3130	3130	3130	3130	0
200	20240402	174200	1701930	3130	3130	3130	3130	0
201	20240402	174100	1701930	3130	3130	3130	3130	0
202	20240402	174000	1701930	3130	3130	3130	3130	0
203	20240402	173900	1701930	3130	3130	3130	3130	0
204	20240402	173800	1701930	3130	3130	3130	3130	0
205	20240402	173700	1701930	3130	3130	3130	3130	0
206	20240402	173600	1701930	3130	3130	3130	3130	0
207	20240402	173500	1701930	3130	3130	3130	3130	0
208	20240402	173400	1701930	3130	3130	3130	3130	0
209	20240402	173300	1701930	3130	3130	3130	3130	0
210	20240402	173200	1701930	3130	3130	3130	3130	0
211	20240402	173100	1701930	3130	3130	3130	3130	0
212	20240402	173000	1701930	3130	2990	3130	2570	653
213	20240402	172900	1701930	3130	3130	3130	3130	0
214	20240402	172800	1701930	3130	3130	3130	3130	0
215	20240402	172700	1701930	3130	3130	3130	3130	0
216	20240402	172600	1701930	3130	3130	3130	3130	0
217	20240402	172500	1701930	3130	3130	3130	3130	0
218	20240402	172400	1701930	3130	3130	3130	3130	0
219	20240402	172300	1701930	3130	3130	3130	3130	0
220	20240402	172200	1701930	3130	3130	3130	3130	0
221	20240402	172100	1701930	3130	3130	3130	3130	0
222	20240402	172000	1701930	3130	3130	3130	3130	0
223	20240402	171900	1701930	3130	3130	3130	3130	0
224	20240402	171800	1701930	3130	3130	3130	3130	0
225	20240402	171700	1701930	3130	3130	3130	3130	0
226	20240402	171600	1701930	3130	3130	3130	3130	0
227	20240402	171500	1701930	3130	3130	3130	3130	0
228	20240402	171400	1701930	3130	3130	3130	3130	0
229	20240402	171300	1701930	3130	3130	3130	3130	0
230	20240402	171200	1701930	3130	3130	3130	3130	0
231	20240402	171100	1701930	3130	3130	3130	3130	0
232	20240402	171000	1701930	3130	3130	3130	3130	0
233	20240402	170900	1701930	3130	3130	3130	3130	0
234	20240402	170800	1701930	3130	3130	3130	3130	0
235	20240402	170700	1701930	3130	3130	3130	3130	0
236	20240402	170600	1701930	3130	3130	3130	3130	0
237	20240402	170500	1701930	3130	3130	3130	3130	0
238	20240402	170400	1701930	3130	3130	3130	3130	0
239	20240402	170300	1701930	3130	3130	3130	3130	0
240	20240402	170200	1701930	3130	3130	3130	3130	0
241	20240402	170100	1701930	3130	3130	3130	3130	0
242	20240402	170000	1701930	3130	2990	3130	2570	653
243	20240402	165900	1701930	3130	3130	3130	3130	0
244	20240402	165800	1701930	3130	3130	3130	3130	0
245	20240402	165700	1701930	3130	3130	3130	3130	0
246	20240402	165600	1701930	3130	3130	3130	3130	0
247	20240402	165500	1701930	3130	3130	3130	3130	0
248	20240402	165400	1701930	3130	3130	3130	3130	0
249	20240402	165300	1701930	3130	3130	3130	3130	0
250	20240402	165200	1701930	3130	3130	3130	3130	0
251	20240402	165100	1701930	3130	3130	3130	3130	0
252	20240402	165000	1701930	3130	3130	3130	3130	0
253	20240402	164900	1701930	3130	3130	3130	3130	0
254	20240402	164800	1701930	3130	3130	3130	3130	0
255	20240402	164700	1701930	3130	3130	3130	3130	0
256	20240402	164600	1701930	3130	3130	3130	3130	0
257	20240402	164500	1701930	3130	3130	3130	3130	0
258	20240402	164400	1701930	3130	3130	3130	3130	0
259	20240402	164300	1701930	3130	3130	3130	3130	0
260	20240402	164200	1701930	3130	3130	3130	3130	0
261	20240402	164100	1701930	3130	3130	3130	3130	0
262	20240402	164000	1701930	3130	3130	3130	3130	0
263	20240402	163900	1701930	3130	3130	3130	3130	0
264	20240402	163800	1701930	3130	3130	3130	3130	0
265	20240402	163700	1701930	3130	3130	3130	3130	0
266	20240402	163600	1701930	3130	3130	3130	3130	0
267	20240402	163500	1701930	3130	3130	3130	3130	0
268	20240402	163400	1701930	3130	3130	3130	3130	0
269	20240402	163300	1701930	3130	3130	3130	3130	0
270	20240402	163200	1701930	3130	3130	3130	3130	0
271	20240402	163100	1701930	3130	3130	3130	3130	0
272	20240402	163000	1701930	3130	2990	3130	2570	653
273	20240402	162900	1701930	3130	3130	3130	3130	0
274	20240402	162800	1701930	3130	3130	3130	3130	0
275	20240402	162700	1701930	3130	3130	3130	3130	0
276	20240402	162600	1701930	3130	3130	3130	3130	0
277	20240402	162500	1701930	3130	3130	3130	3130	0
278	20240402	162400	1701930	3130	3130	3130	3130	0
279	20240402	162300	1701930	3130	3130	3130	3130	0
280	20240402	162200	1701930	3130	3130	3130	3130	0
281	20240402	162100	1701930	3130	3130	3130	3130	0
282	20240402	162000	1701930	3130	3130	3130	3130	0
283	20240402	161900	1701930	3130	3130	3130	3130	0
284	20240402	161800	1701930	3130	3130	3130	3130	0
285	20240402	161700	1701930	3130	3130	3130	3130	0
286	20240402	161600	1701930	3130	3130	3130	3130	0
287	20240402	161500	1701930	3130	3130	3130	3130	0
288	20240402	161400	1701930	3130	3130	3130	3130	0
289	20240402	161300	1701930	3130	3130	3130	3130	0
290	20240402	161200	1701930	3130	3130	3130	3130	0
291	20240402	161100	1701930	3130	3130	3130	3130	0
292	20240402	161000	1701930	3130	3130	3130	3130	0
293	20240402	160900	1701930	3130	3130	3130	3130	0
294	20240402	160800	1701930	3130	3130	3130	3130	0
295	20240402	160700	1701930	3130	3130	3130	3130	0
296	20240402	160600	1701930	3130	3130	3130	3130	0
297	20240402	160500	1701930	3130	3130	3130	3130	0
298	20240402	160400	1701930	3130	3130	3130	3130	0
299	20240402	160300	1701930	3130	3130	3130	3130	0
300	20240402	160200	1701930	3130	3130	3130	3130	0
301	20240402	160100	1701930	3130	3130	3130	3130	0
302	20240402	160000	1701930	3130	2990	3130	2570	653
303	20240402	155900	1701930	3130	3130	3130	3130	0
304	20240402	155800	1701930	3130	3130	3130	3130	0
305	20240402	155700	1701930	3130	3130	3130	3130	0
306	20240402	155600	1701930	3130	3130	3130	3130	0
307	20240402	155500	1701930	3130	3130	3130	3130	0
308	20240402	155400	1701930	3130	3130	3130	3130	0
309	20240402	155300	1701930	3130	3130	3130	3130	0
310	20240402	155200	1701930	3130	3130	3130	3130	0
311	20240402	155100	1701930	3130	3130	3130	3130	0
312	20240402	155000	1701930	3130	3130	3130	3130	0
313	20240402	154900	1701930	3130	3130	3130	3130	0
314	20240402	154800	1701930	3130	3130	3130	3130	0
315	20240402	154700	1701930	3130	3130	3130	3130	0
316	20240402	154600	1701930	3130	3130	3130	3130	0
317	20240402	154500	1701930	3130	3130	3130	3130	0
318	20240402	154400	1701930	3130	3130	3130	3130	0
319	20240402	154300	1701930	3130	3130	3130	3130	0
320	20240402	154200	1701930	3130	3130	3130	3130	0
321	20240402	154100	1701930	3130	3130	3130	3130	0
322	20240402	154000	1701930	3130	3130	3130	3130	0
323	20240402	153900	1701930	3130	3130	3130	3130	0
324	20240402	153800	1701930	3130	3130	3130	3130	0
325	20240402	153700	1701930	3130	3130	3130	3130	0
326	20240402	153600	1701930	3130	3130	3130	3130	0
327	20240402	153500	1701930	3130	3130	3130	3130	0
328	20240402	153400	1701930	3130	3130	3130	3130	0
329	20240402	153300	1701930	3130	3130	3130	3130	0
330	20240402	153200	1701930	3130	3130	3130	3130	0
331	20240402	153100	1701930	3130	3130	3130	3130	0
332	20240402	153000	1701930	3130	2990	3130	2570	653
333	20240402	152900	1701930	3130	3130	3130	3130	0
334	20240402	152800	1701930	3130	3130	3130	3130	0
335	20240402	152700	1701930	3130	3130	3130	3130	0
336	20240402	152600	1701930	3130	3130	3130	3130	0
337	20240402	152500	1701930	3130	3130	3130	3130	0
338	20240402	152400	1701930	3130	3130	3130	3130	0
339	20240402	152300	1701930	3130	3130	3130	3130	0
340	20240402	152200	1701930	3130	3130	3130	3130	0
341	20240402	152100	1701930	3130	3130	3130	3130	0
342	20240402	152000	1701930	3130	3130	3130	3130	0
343	20240402	151900	1701930	3130	3130	3130	3130	0
344	20240402	151800	1701930	3130	3130	3130	3130	0
345	20240402	151700	1701930	3130	3130	3130	3130	0
346	20240402	151600	1701930	3130	3130	3130	3130	0
347	20240402	151500	1701930	3130	3130	3130	3130	0
348	20240402	151400	1701930	3130	3130	3130	3130	0
349	20240402	151300	1701930	3130	3130	3130	3130	0
350	20240402	151200	1701930	3130	3130	3130	3130	0
351	20240402	151100	1701930	3130	3130	3130	3130	0
352	20240402	151000	1701930	3130	3130	3130	3130	0
353	20240402	150900	1701930	3130	3130	3130	3130	0
354	20240402	150800	1701930	3130	3130	3130	3130	0
355	20240402	150700	1701930	3130	3130	3130	3130	0
356	20240402	150600	1701930	3130	3130	3130	3130	0
357	20240402	150500	1701930	3130	3130	3130	3130	0
358	20240402	150400	1701930	3130	3130	3130	3130	0
359	20240402	150300	1701930	3130	3130	3130	3130	0
360	20240402	150200	1701930	3130	3130	3130	3130	0
361	20240402	150100	1701930	3130	3130	3130	3130	0
362	20240402	150000	1701930	3130	3130	3130	3130	0
363	20240402	145900	1701930	3130	3130	3130	3130	0
364	20240402	145800	1701930	3130	3130	3130	3130	0
365	20240402	145700	1701930	3130	3130	3130	3130	0
366	20240402	145600	1701930	3130	3130	3130	3130	0
367	20240402	145500	1701930	3130	3130	3130	3130	0
368	20240402	145400	1701930	3130	3130	3130	3130	0
369	20240402	145300	1701930	3130	3130	3130	3130	0
370	20240402	145200	1701930	3130	3130	3130	3130	0
371	20240402	145100	1701930	3130	3130	3130	3130	0
372	20240402	145000	1701930	3130	3130	3130	3130	0
373	20240402	144900	1701930	3130	3130	3130	3130	0
374	20240402	144800	1701930	3130	3130	3130	3130	0
375	20240402	144700	1701930	3130	3130	3130	3130	0
376	20240402	144600	1701930	3130	3130	3130	3130	0
377	20240402	144500	1701930	3130	3130	3130	3130	0
378	20240402	144400	1701930	3130	3130	3130	3130	0
379	20240402	144300	1701930	3130	3130	3130	3130	0
380	20240402	144200	1701930	3130	3130	3130	3130	0
381	20240402	144100	1701930	3130	3130	3130	3130	0
382	20240402	144000	1701930	3130	3130	3130	3130	0
383	20240402	143900	1701930	3130	3130	3130	3130	0
384	20240402	143800	1701930	3130	3130	3130	3130	0
385	20240402	143700	1701930	3130	3130	3130	3130	0
386	20240402	143600	1701930	3130	3130	3130	3130	0
387	20240402	143500	1701930	3130	3130	3130	3130	0
388	20240402	143400	1701930	3130	3130	3130	3130	0
389	20240402	143300	1701930	3130	3130	3130	3130	0
390	20240402	143200	1701930	3130	3130	3130	3130	0
391	20240402	143100	1701930	3130	3130	3130	3130	0
392	20240402	143000	1701930	3130	3130	3130	3130	0
393	20240402	142900	1701930	3130	3130	3130	3130	0
394	20240402	142800	1701930	3130	3130	3130	3130	0
395	20240402	142700	1701930	3130	3130	3130	3130	0
396	20240402	142600	1701930	3130	3130	3130	3130	0
397	20240402	142500	1701930	3130	3130	3130	3130	0
398	20240402	142400	1701930	3130	3130	3130	3130	0
399	20240402	142300	1701930	3130	3130	3130	3130	0
400	20240402	142200	1701930	3130	3130	3130	3130	0
401	20240402	142100	1701930	3130	3130	3130	3130	0
402	20240402	142000	1701930	3130	3130	3130	3130	0
403	20240402	141900	1701930	3130	3130	3130	3130	0
404	20240402	141800	1701930	3130	3130	3130	3130	0
405	20240402	141700	1701930	3130	3130	3130	3130	0
406	20240402	141600	1701930	3130	3130	3130	3130	0
407	20240402	141500	1701930	3130	3130	3130	3130	0
408	20240402	141400	1701930	3130	3130	3130	3130	0
409	20240402	141300	1701930	3130	3130	3130	3130	0
410	20240402	141200	1701930	3130	3130	3130	3130	0
411	20240402	141100	1701930	3130	3130	3130	3130	0
412	20240402	141000	1701930	3130	3130	3130	3130	0
413	20240402	140900	1701930	3130	3130	3130	3130	0
414	20240402	140800	1701930	3130	3130	3130	3130	0
415	20240402	140700	1701930	3130	3130	3130	3130	0
416	20240402	140600	1701930	3130	3130	3130	3130	0
417	20240402	140500	1701930	3130	3130	3130	3130	0
418	20240402	140400	1701930	3130	3130	3130	3130	0
419	20240402	140300	1701930	3130	3130	3130	3130	0
420	20240402	140200	1701930	3130	3130	3130	3130	0
421	20240402	140100	1701930	3130	3130	3130	3130	0
422	20240402	140000	1701930	3130	3130	3130	3130	0
423	20240402	135900	1701930	3130	3130	3130	3130	0
424	20240402	135800	1701930	3130	3130	3130	3130	0
425	20240402	135700	1701930	3130	3130	3130	3130	0
426	20240402	135600	1701930	3130	3130	3130	3130	0
427	20240402	135500	1701930	3130	3130	3130	3130	0
428	20240402	135400	1701930	3130	3130	3130	3130	0
429	20240402	135300	1701930	3130	3130	3130	3130	0
430	20240402	135200	1701930	3130	3130	3130	3130	0
431	20240402	135100	1701930	3130	3130	3130	3130	0
432	20240402	135000	1701930	3130	3130	3130	3130	0
433	20240402	134900	1701930	3130	3130	3130	3130	0
434	20240402	134800	1701930	3130	3130	3130	3130	0
435	20240402	134700	1701930	3130	3130	3130	3130	0
436	20240402	134600	1701930	3130	3130	3130	3130	0
437	20240402	134500	1701930	3130	3130	3130	3130	0
438	20240402	134400	1701930	3130	3130	3130	3130	0
439	20240402	134300	1701930	3130	3130	3130	3130	0
440	20240402	134200	1701930	3130	3130	3130	3130	0
441	20240402	134100	1701930	3130	3130	3130	3130	0
442	20240402	134000	1701930	3130	3130	3130	3130	0
443	20240402	133900	1701930	3130	3130	3130	3130	0
444	20240402	133800	1701930	3130	3130	3130	3130	0
445	20240402	133700	1701930	3130	3130	3130	3130	0
446	20240402	133600	1701930	3130	3130	3130	3130	0
447	20240402	133500	1701930	3130	3130	3130	3130	0
448	20240402	133400	1701930	3130	3130	3130	3130	0
449	20240402	133300	1701930	3130	3130	3130	3130	0
450	20240402	133200	1701930	3130	3130	3130	3130	0
451	20240402	133100	1701930	3130	3130	3130	3130	0
452	20240402	133000	1701930	3130	3130	3130	3130	0
453	20240402	132900	1701930	3130	3130	3130	3130	0
454	20240402	132800	1701930	3130	3130	3130	3130	0
455	20240402	132700	1701930	3130	3130	3130	3130	0
456	20240402	132600	1701930	3130	3130	3130	3130	0
457	20240402	132500	1701930	3130	3130	3130	3130	0
458	20240402	132400	1701930	3130	3130	3130	3130	0
459	20240402	132300	1701930	3130	3130	3130	3130	0
460	20240402	132200	1701930	3130	3130	3130	3130	0
461	20240402	132100	1701930	3130	3130	3130	3130	0
462	20240402	132000	1701930	3130	3130	3130	3130	0
463	20240402	131900	1701930	3130	3130	3130	3130	0
464	20240402	131800	1701930	3130	3130	3130	3130	0
465	20240402	131700	1701930	3130	3130	3130	3130	0
466	20240402	131600	1701930	3130	3130	3130	3130	0
467	20240402	131500	1701930	3130	3130	3130	3130	0
468	20240402	131400	1701930	3130	3130	3130	3130	0
469	20240402	131300	1701930	3130	3130	3130	3130	0
470	20240402	131200	1701930	3130	3130	3130	3130	0
471	20240402	131100	1701930	3130	3130	3130	3130	0
472	20240402	131000	1701930	3130	3130	3130	3130	0
473	20240402	130900	1701930	3130	3130	3130	3130	0
474	20240402	130800	1701930	3130	3130	3130	3130	0
475	20240402	130700	1701930	3130	3130	3130	3130	0
476	20240402	130600	1701930	3130	3130	3130	3130	0
477	20240402	130500	1701930	3130	3130	3130	3130	0
478	20240402	130400	1701930	3130	3130	3130	3130	0
479	20240402	130300	1701930	3130	3130	3130	3130	0
480	20240402	130200	1701930	3130	3130	3130	3130	0
481	20240402	130100	1701930	3130	3130	3130	3130	0
482	20240402	130000	1701930	3130	3130	3130	3130	0
483	20240402	125900	1701930	3130	3130	3130	3130	0
484	20240402	125800	1701930	3130	3130	3130	3130	0
485	20240402	125700	1701930	3130	3130	3130	3130	0
486	20240402	125600	1701930	3130	3130	3130	3130	0
487	20240402	125500	1701930	3130	3130	3130	3130	0
488	20240402	125400	1701930	3130	3130	3130	3130	0
489	20240402	125300	1701930	3130	3130	3130	3130	0
490	20240402	125200	1701930	3130	3130	3130	3130	0
491	20240402	125100	1701930	3130	3130	3130	3130	0
492	20240402	125000	1701930	3130	3130	3130	3130	0
493	20240402	124900	1701930	3130	3130	3130	3130	0
494	20240402	124800	1701930	3130	3130	3130	3130	0
495	20240402	124700	1701930	3130	3130	3130	3130	0
496	20240402	124600	1701930	3130	3130	3130	3130	0
497	20240402	124500	1701930	3130	3130	3130	3130	0
498	20240402	124400	1701930	3130	3130	3130	3130	0
499	20240402	124300	1701930	3130	3130	3130	3130	0
500	20240402	124200	1701930	3130	3130	3130	3130	0
501	20240402	124100	1701930	3130	3130	3130	3130	0
502	20240402	124000	1701930	3130	3130	3130	3130	0
503	20240402	123900	1701930	3130	3130	3130	3130	0
504	20240402	123800	1701930	3130	3130	3130	3130	0
505	20240402	123700	1701930	3130	3130	3130	3130	0
506	20240402	123600	1701930	3130	3130	3130	3130	0
507	20240402	123500	1701930	3130	3130	3130	3130	0
508	20240402	123400	1701930	3130	3130	3130	3130	0
509	20240402	123300	1701930	3130	3130	3130	3130	0
510	20240402	123200	1701930	3130	3130	3130	3130	0
511	20240402	123100	1701930	3130	3130	3130	3130	0
512	20240402	123000	1701930	3130	3130	3130	3130	0
513	20240402	122900	1701930	3130	3130	3130	3130	0
514	20240402	122800	1701930	3130	3130	3130	3130	0
515	20240402	122700	1701930	3130	3130	3130	3130	0
516	20240402	122600	1701930	3130	3130	3130	3130	0
517	20240402	122500	1701930	3130	3130	3130	3130	0
518	20240402	122400	1701930	3130	3130	3130	3130	0
519	20240402	122300	1701930	3130	3130	3130	3130	0
520	20240402	122200	1701930	3130	3130	3130	3130	0
521	20240402	122100	1701930	3130	3130	3130	3130	0
522	20240402	122000	1701930	3130	3130	3130	3130	0
523	20240402	121900	1701930	3130	3130	3130	3130	0
524	20240402	121800	1701930	3130	3130	3130	3130	0
525	20240402	121700	1701930	3130	3130	3130	3130	0
526	20240402	121600	1701930	3130	3130	3130	3130	0
527	20240402	121500	1701930	3130	3130	3130	3130	0
528	20240402	121400	1701930	3130	3130	3130	3130	0
529	20240402	121300	1701930	3130	3130	3130	3130	0
530	20240402	121200	1701930	3130	3130	3130	3130	0
531	20240402	121100	1701930	3130	3130	3130	3130	0
532	20240402	121000	1701930	3130	3130	3130	3130	0
533	20240402	120900	1701930	3130	3130	3130	3130	0
534	20240402	120800	1701930	3130	3130	3130	3130	0
535	20240402	120700	1701930	3130	3130	3130	3130	0
536	20240402	120600	1701930	3130	3130	3130	3130	0
537	20240402	120500	1701930	3130	3130	3130	3130	0
538	20240402	120400	1701930	3130	3130	3130	3130	0
539	20240402	120300	1701930	3130	3130	3130	3130	0
540	20240402	120200	1701930	3130	3130	3130	3130	0
541	20240402	120100	1701930	3130	3130	3130	3130	0
542	20240402	120000	1701930	3130	3130	3130	3130	0
543	20240402	115900	1701930	3130	3130	3130	3130	0
544	20240402	115800	1701930	3130	3130	3130	3130	0
545	20240402	115700	1701930	3130	3130	3130	3130	0
546	20240402	115600	1701930	3130	3130	3130	3130	0
547	20240402	115500	1701930	3130	3130	3130	3130	0
548	20240402	115400	1701930	3130	3130	3130	3130	0
549	20240402	115300	1701930	3130	3130	3130	3130	0
550	20240402	115200	1701930	3130	3130	3130	3130	0
551	20240402	115100	1701930	3130	3130	3130	3130	0
552	20240402	115000	1701930	3130	3130	3130	3130	0
553	20240402	114900	1701930	3130	3130	3130	3130	0
554	20240402	114800	1701930	3130	3130	3130	3130	0
555	20240402	114700	1701930	3130	3130	3130	3130	0
556	20240402	114600	1701930	3130	3130	3130	3130	0
557	20240402	114500	1701930	3130	3130	3130	3130	0
558	20240402	114400	1701930	3130	3130	3130	3130	0
559	20240402	114300	1701930	3130	3130	3130	3130	0
560	20240402	114200	1701930	3130	3130	3130	3130	0
561	20240402	114100	1701930	3130	3130	3130	3130	0
562	20240402	114000	1701930	3130	3130	3130	3130	0
563	20240402	113900	1701930	3130	3130	3130	3130	0
564	20240402	113800	1701930	3130	3130	3130	3130	0
565	20240402	113700	1701930	3130	3130	3130	3130	0
566	20240402	113600	1701930	3130	3130	3130	3130	0
567	20240402	113500	1701930	3130	3130	3130	3130	0
568	20240402	113400	1701930	3130	3130	3130	3130	0
569	20240402	113300	1701930	3130	3130	3130	3130	0
570	20240402	113200	1701930	3130	3130	3130	3130	0
571	20240402	113100	1701930	3130	3130	3130	3130	0
572	20240402	113000	1701930	3130	3130	3130	3130	0
573	20240402	112900	1701930	3130	3130	3130	3130	0
574	20240402	112800	1701930	3130	3130	3130	3130	0
575	20240402	112700	1701930	3130	3130	3130	3130	0
576	20240402	112600	1701930	3130	3130	3130	3130	0
577	20240402	112500	1701930	3130	3130	3130	3130	0
578	20240402	112400	1701930	3130	3130	3130	3130	0
579	20240402	112300	1701930	3130	3130	3130	3130	0
580	20240402	112200	1701930	3130	3130	3130	3130	0
581	20240402	112100	1701930	3130	3130	3130	3130	0
582	20240402	112000	1701930	3130	3130	3130	3130	0
583	20240402	111900	1701930	3130	3130	3130	3130	0
584	20240402	111800	1701930	3130	3130	3130	3130	0
585	20240402	111700	1701930	3130	3130	3130	3130	0
586	20240402	111600	1701930	3130	3130	3130	3130	0
587	20240402	111500	1701930	3130	3130	3130	3130	0
588	20240402	111400	1701930	3130	3130	3130	3130	0
589	20240402	111300	1701930	3130	3130	3130	3130	0
590	20240402	111200	1701930	3130	3130	3130	3130	0
591	20240402	111100	1701930	3130	3130	3130	3130	0
592	20240402	111000	1701930	3130	3130	3130	3130	0
593	20240402	110900	1701930	3130	3130	3130	3130	0
594	20240402	110800	1701930	3130	3130	3130	3130	0
595	20240402	110700	1701930	3130	3130	3130	3130	0
596	20240402	110600	1701930	3130	3130	3130	3130	0
597	20240402	110500	1701930	3130	3130	3130	3130	0
598	20240402	110400	1701930	3130	3130	3130	3130	0
599	20240402	110300	1701930	3130	3130	3130	3130	0
600	20240402	110200	1701930	3130	3130	3130	3130	0
601	20240402	110100	1701930	3130	3130	3130	3130	0
602	20240402	110000	1701930	3130	3130	3130	3130	0
603	20240402	105900	1701930	3130	3130	3130	3130	0
604	20240402	105800	1701930	3130	3130	3130	3130	0
605	20240402	105700	1701930	3130	3130	3130	3130	0
606	20240402	105600	1701930	3130	3130	3130	3130	0
607	20240402	105500	1701930	3130	3130	3130	3130	0
608	20240402	105400	1701930	3130	3130	3130	3130	0
609	20240402	105300	1701930	3130	3130	3130	3130	0
610	20240402	105200	1701930	3130	3130	3130	3130	0
611	20240402	105100	1701930	3130	3130	3130	3130	0
612	20240402	105000	1701930	3130	3130	3130	3130	0
613	20240402	104900	1701930	3130	3130	3130	3130	0
614	20240402	104800	1701930	3130	3130	3130	3130	0
615	20240402	104700	1701930	3130	3130	3130	3130	0
616	20240402	104600	1701930	3130	3130	3130	3130	0
617	20240402	104500	1701930	3130	3130	3130	3130	0
618	20240402	104400	1701930	3130	3130	3130	3130	0
619	20240402	104300	1701930	3130	3130	3130	3130	0
620	20240402	104200	1701930	3130	3130	3130	3130	0
621	20240402	104100	1701930	3130	3130	3130	3130	0
622	20240402	104000	1701930	3130	3130	3130	3130	0
623	20240402	103900	1701930	3130	3130	3130	3130	0
624	20240402	103800	1701930	3130	3130	3130	3130	0
625	20240402	103700	1701930	3130	3130	3130	3130	0
626	20240402	103600	1701930	3130	3130	3130	3130	0
627	20240402	103500	1701930	3130	3130	3130	3130	0
628	20240402	103400	1701930	3130	3130	3130	3130	0
629	20240402	103300	1701930	3130	3130	3130	3130	0
630	20240402	103200	1701930	3130	3130	3130	3130	0
631	20240402	103100	1701930	3130	3130	3130	3130	0
632	20240402	103000	1701930	3130	3130	3130	3130	0
633	20240402	102900	1701930	3130	3130	3130	3130	0
634	20240402	102800	1701930	3130	3130	3130	3130	0
635	20240402	102700	1701930	3130	3130	3130	3130	0
636	20240402	102600	1701930	3130	3130	3130	3130	0
637	20240402	102500	1701930	3130	3130	3130	3130	0
638	20240402	102400	1701930	3130	3130	3130	3130	0
639	20240402	102300	1701930	3130	3130	3130	3130	0
640	20240402	102200	1701930	3130	3130	3130	3130	0
641	20240402	102100	1701930	3130	3130	3130	3130	0
642	20240402	102000	1701930	3130	3130	3130	3130	0
643	20240402	101900	1701930	3130	3130	3130	3130	0
644	20240402	101800	1701930	3130	3130	3130	3130	0
645	20240402	101700	1701930	3130	3130	3130	3130	0
646	20240402	101600	1701930	3130	3130	3130	3130	0
647	20240402	101500	1701930	3130	3130	3130	3130	0
648	20240402	101400	1701930	3130	3130	3130	3130	0
649	20240402	101300	1701930	3130	3130	3130	3130	0
650	20240402	101200	1701930	3130	3130	3130	3130	0
651	20240402	101100	1701930	3130	3130	3130	3130	0
652	20240402	101000	1701930	3130	3130	3130	3130	0
653	20240402	100900	1701930	3130	3130	3130	3130	0
654	20240402	100800	1701930	3130	3130	3130	3130	0
655	20240402	100700	1701930	3130	3130	3130	3130	0
656	20240402	100600	1701930	3130	3130	3130	3130	0
657	20240402	100500	1701930	3130	3130	3130	3130	0
658	20240402	100400	1701930	3130	3130	3130	3130	0
659	20240402	100300	1701930	3130	3130	3130	3130	0
660	20240402	100200	1701930	3130	3130	3130	3130	0
661	20240402	100100	1701930	3130	3130	3130	3130	0
662	20240402	100000	1701930	3130	3130	3130	3130	0
663	20240402	095900	1701930	3130	3130	3130	3130	0
664	20240402	095800	1701930	3130	3130	3130	3130	0
665	20240402	095700	1701930	3130	3130	3130	3130	0
666	20240402	095600	1701930	3130	3130	3130	3130	0
667	20240402	095500	1701930	3130	3130	3130	3130	0
668	20240402	095400	1701930	3130	3130	3130	3130	0
669	20240402	095300	1701930	3130	3130	3130	3130	0
670	20240402	095200	1701930	3130	3130	3130	3130	0
671	20240402	095100	1701930	3130	3130	3130	3130	0
672	20240402	095000	1701930	3130	3130	3130	3130	0
673	20240402	094900	1701930	3130	3130	3130	3130	0
674	20240402	094800	1701930	3130	3130	3130	3130	0
675	20240402	094700	1701930	3130	3130	3130	3130	0
676	20240402	094600	1701930	3130	3130	3130	3130	0
677	20240402	094500	1701930	3130	3130	3130	3130	0
678	20240402	094400	1701930	3130	3130	3130	3130	0
679	20240402	094300	1701930	3130	3130	3130	3130	0
680	20240402	094200	1701930	3130	3130	3130	3130	0
681	20240402	094100	1701930	3130	3130	3130	3130	0
682	20240402	094000	1701930	3130	3130	3130	3130	0
683	20240402	093900	1701930	3130	3130	3130	3130	0
684	20240402	093800	1701930	3130	3130	3130	3130	0
685	20240402	093700	1701930	3130	3130	3130	3130	0
686	20240402	093600	1701930	3130	3130	3130	3130	0
687	20240402	093500	1701930	3130	3130	3130	3130	0
688	20240402	093400	1701930	3130	3130	3130	3130	0
689	20240402	093300	1701930	3130	3130	3130	3130	0
690	20240402	093200	1701930	3130	3130	3130	3130	0
691	20240402	093100	1701930	3130	3130	3130	3130	0
692	20240402	093000	1701930	3130	3130	3130	3130	0
693	20240402	092900	1701930	3130	3130	3130	3130	0
694	20240402	092800	1701930	3130	3130	3130	3130	0
695	20240402	092700	1701930	3130	3130	3130	3130	0
696	20240402	092600	1701930	3130	3130	3130	3130	0
697	20240402	092500	1701930	3130	3130	3130	3130	0
698	20240402	092400	1701930	3130	3130	3130	3130	0
699	20240402	092300	1701930	3130	3130	3130	3130	0
700	20240402	092200	1701930	3130	3130	3130	3130	0
701	20240402	092100	1701930	3130	3130	3130	3130	0
702	20240402	092000	1701930	3130	3130	3130	3130	0
703	20240402	091900	1701930	3130	3130	3130	3130	0
704	20240402	091800	1701930	3130	3130	3130	3130	0
705	20240402	091700	1701930	3130	3130	3130	3130	0
706	20240402	091600	1701930	3130	3130	3130	3130	0
707	20240402	091500	1701930	3130	3130	3130	3130	0
708	20240402	091400	1701930	3130	3130	3130	3130	0
709	20240402	091300	1701930	3130	3130	3130	3130	0
710	20240402	091200	1701930	3130	3130	3130	3130	0
711	20240402	091100	1701930	3130	3130	3130	3130	0
712	20240402	091000	1701930	3130	3130	3130	3130	0
713	20240402	090900	1701930	3130	3130	3130	3130	0
714	20240402	090800	1701930	3130	3130	3130	3130	0
715	20240402	090700	1701930	3130	3130	3130	3130	0
716	20240402	090600	1701930	3130	3130	3130	3130	0
717	20240402	090500	1701930	3130	3130	3130	3130	0
718	20240402	090400	1701930	3130	3130	3130	3130	0
719	20240402	090300	1701930	3130	3130	3130	3130	0
720	20240402	090200	1701930	3130	3130	3130	3130	0
721	20240402	090100	1701930	3130	3130	3130	3130	0
722	20240402	090000	1701930	3130	2990	3130	2570	653