KissMeData/448760/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210000	4286665	2435	2435	2435	2435	26
3	20240401	205900	4286665	2435	2435	2435	2435	0
4	20240401	205800	4286665	2435	2435	2435	2435	0
5	20240401	205700	4286665	2435	2435	2435	2435	0
6	20240401	205600	4286665	2435	2435	2435	2435	0
7	20240401	205500	4286665	2435	2435	2435	2435	0
8	20240401	205400	4286665	2435	2435	2435	2435	0
9	20240401	205300	4286665	2435	2435	2435	2435	0
10	20240401	205200	4286665	2435	2435	2435	2435	0
11	20240401	205100	4286665	2435	2435	2435	2435	0
12	20240401	205000	4286665	2435	2435	2435	2435	0
13	20240401	204900	4286665	2435	2435	2435	2435	0
14	20240401	204800	4286665	2435	2435	2435	2435	0
15	20240401	204700	4286665	2435	2435	2435	2435	0
16	20240401	204600	4286665	2435	2435	2435	2435	0
17	20240401	204500	4286665	2435	2435	2435	2435	0
18	20240401	204400	4286665	2435	2435	2435	2435	0
19	20240401	204300	4286665	2435	2435	2435	2435	0
20	20240401	204200	4286665	2435	2435	2435	2435	0
21	20240401	204100	4286665	2435	2435	2435	2435	0
22	20240401	204000	4286665	2435	2435	2435	2435	0
23	20240401	203900	4286665	2435	2435	2435	2435	0
24	20240401	203800	4286665	2435	2435	2435	2435	0
25	20240401	203700	4286665	2435	2435	2435	2435	0
26	20240401	203600	4286665	2435	2435	2435	2435	0
27	20240401	203500	4286665	2435	2435	2435	2435	0
28	20240401	203400	4286665	2435	2435	2435	2435	0
29	20240401	203300	4286665	2435	2435	2435	2435	0
30	20240401	203200	4286665	2435	2435	2435	2435	0
31	20240401	203100	4286665	2435	2435	2435	2435	0
32	20240401	203000	4286665	2435	2435	2435	2435	26
33	20240401	202900	4286665	2435	2435	2435	2435	0
34	20240401	202800	4286665	2435	2435	2435	2435	0
35	20240401	202700	4286665	2435	2435	2435	2435	0
36	20240401	202600	4286665	2435	2435	2435	2435	0
37	20240401	202500	4286665	2435	2435	2435	2435	0
38	20240401	202400	4286665	2435	2435	2435	2435	0
39	20240401	202300	4286665	2435	2435	2435	2435	0
40	20240401	202200	4286665	2435	2435	2435	2435	0
41	20240401	202100	4286665	2435	2435	2435	2435	0
42	20240401	202000	4286665	2435	2435	2435	2435	0
43	20240401	201900	4286665	2435	2435	2435	2435	0
44	20240401	201800	4286665	2435	2435	2435	2435	0
45	20240401	201700	4286665	2435	2435	2435	2435	0
46	20240401	201600	4286665	2435	2435	2435	2435	0
47	20240401	201500	4286665	2435	2435	2435	2435	0
48	20240401	201400	4286665	2435	2435	2435	2435	0
49	20240401	201300	4286665	2435	2435	2435	2435	0
50	20240401	201200	4286665	2435	2435	2435	2435	0
51	20240401	201100	4286665	2435	2435	2435	2435	0
52	20240401	201000	4286665	2435	2435	2435	2435	0
53	20240401	200900	4286665	2435	2435	2435	2435	0
54	20240401	200800	4286665	2435	2435	2435	2435	0
55	20240401	200700	4286665	2435	2435	2435	2435	0
56	20240401	200600	4286665	2435	2435	2435	2435	0
57	20240401	200500	4286665	2435	2435	2435	2435	0
58	20240401	200400	4286665	2435	2435	2435	2435	0
59	20240401	200300	4286665	2435	2435	2435	2435	0
60	20240401	200200	4286665	2435	2435	2435	2435	0
61	20240401	200100	4286665	2435	2435	2435	2435	0
62	20240401	200000	4286665	2435	2435	2435	2435	26
63	20240401	195900	4286665	2435	2435	2435	2435	0
64	20240401	195800	4286665	2435	2435	2435	2435	0
65	20240401	195700	4286665	2435	2435	2435	2435	0
66	20240401	195600	4286665	2435	2435	2435	2435	0
67	20240401	195500	4286665	2435	2435	2435	2435	0
68	20240401	195400	4286665	2435	2435	2435	2435	0
69	20240401	195300	4286665	2435	2435	2435	2435	0
70	20240401	195200	4286665	2435	2435	2435	2435	0
71	20240401	195100	4286665	2435	2435	2435	2435	0
72	20240401	195000	4286665	2435	2435	2435	2435	0
73	20240401	194900	4286665	2435	2435	2435	2435	0
74	20240401	194800	4286665	2435	2435	2435	2435	0
75	20240401	194700	4286665	2435	2435	2435	2435	0
76	20240401	194600	4286665	2435	2435	2435	2435	0
77	20240401	194500	4286665	2435	2435	2435	2435	0
78	20240401	194400	4286665	2435	2435	2435	2435	0
79	20240401	194300	4286665	2435	2435	2435	2435	0
80	20240401	194200	4286665	2435	2435	2435	2435	0
81	20240401	194100	4286665	2435	2435	2435	2435	0
82	20240401	194000	4286665	2435	2435	2435	2435	0
83	20240401	193900	4286665	2435	2435	2435	2435	0
84	20240401	193800	4286665	2435	2435	2435	2435	0
85	20240401	193700	4286665	2435	2435	2435	2435	0
86	20240401	193600	4286665	2435	2435	2435	2435	0
87	20240401	193500	4286665	2435	2435	2435	2435	0
88	20240401	193400	4286665	2435	2435	2435	2435	0
89	20240401	193300	4286665	2435	2435	2435	2435	0
90	20240401	193200	4286665	2435	2435	2435	2435	0
91	20240401	193100	4286665	2435	2435	2435	2435	0
92	20240401	193000	4286665	2435	2435	2435	2435	26
93	20240401	192900	4286665	2435	2435	2435	2435	0
94	20240401	192800	4286665	2435	2435	2435	2435	0
95	20240401	192700	4286665	2435	2435	2435	2435	0
96	20240401	192600	4286665	2435	2435	2435	2435	0
97	20240401	192500	4286665	2435	2435	2435	2435	0
98	20240401	192400	4286665	2435	2435	2435	2435	0
99	20240401	192300	4286665	2435	2435	2435	2435	0
100	20240401	192200	4286665	2435	2435	2435	2435	0
101	20240401	192100	4286665	2435	2435	2435	2435	0
102	20240401	192000	4286665	2435	2435	2435	2435	0
103	20240401	191900	4286665	2435	2435	2435	2435	0
104	20240401	191800	4286665	2435	2435	2435	2435	0
105	20240401	191700	4286665	2435	2435	2435	2435	0
106	20240401	191600	4286665	2435	2435	2435	2435	0
107	20240401	191500	4286665	2435	2435	2435	2435	0
108	20240401	191400	4286665	2435	2435	2435	2435	0
109	20240401	191300	4286665	2435	2435	2435	2435	0
110	20240401	191200	4286665	2435	2435	2435	2435	0
111	20240401	191100	4286665	2435	2435	2435	2435	0
112	20240401	191000	4286665	2435	2435	2435	2435	0
113	20240401	190900	4286665	2435	2435	2435	2435	0
114	20240401	190800	4286665	2435	2435	2435	2435	0
115	20240401	190700	4286665	2435	2435	2435	2435	0
116	20240401	190600	4286665	2435	2435	2435	2435	0
117	20240401	190500	4286665	2435	2435	2435	2435	0
118	20240401	190400	4286665	2435	2435	2435	2435	0
119	20240401	190300	4286665	2435	2435	2435	2435	0
120	20240401	190200	4286665	2435	2435	2435	2435	0
121	20240401	190100	4286665	2435	2435	2435	2435	0
122	20240401	190000	4286665	2435	2435	2435	2435	26
123	20240401	185900	4286665	2435	2435	2435	2435	0
124	20240401	185800	4286665	2435	2435	2435	2435	0
125	20240401	185700	4286665	2435	2435	2435	2435	0
126	20240401	185600	4286665	2435	2435	2435	2435	0
127	20240401	185500	4286665	2435	2435	2435	2435	0
128	20240401	185400	4286665	2435	2435	2435	2435	0
129	20240401	185300	4286665	2435	2435	2435	2435	0
130	20240401	185200	4286665	2435	2435	2435	2435	0
131	20240401	185100	4286665	2435	2435	2435	2435	0
132	20240401	185000	4286665	2435	2435	2435	2435	0
133	20240401	184900	4286665	2435	2435	2435	2435	0
134	20240401	184800	4286665	2435	2435	2435	2435	0
135	20240401	184700	4286665	2435	2435	2435	2435	0
136	20240401	184600	4286665	2435	2435	2435	2435	0
137	20240401	184500	4286665	2435	2435	2435	2435	0
138	20240401	184400	4286665	2435	2435	2435	2435	0
139	20240401	184300	4286665	2435	2435	2435	2435	0
140	20240401	184200	4286665	2435	2435	2435	2435	0
141	20240401	184100	4286665	2435	2435	2435	2435	0
142	20240401	184000	4286665	2435	2435	2435	2435	0
143	20240401	183900	4286665	2435	2435	2435	2435	0
144	20240401	183800	4286665	2435	2435	2435	2435	0
145	20240401	183700	4286665	2435	2435	2435	2435	0
146	20240401	183600	4286665	2435	2435	2435	2435	0
147	20240401	183500	4286665	2435	2435	2435	2435	0
148	20240401	183400	4286665	2435	2435	2435	2435	0
149	20240401	183300	4286665	2435	2435	2435	2435	0
150	20240401	183200	4286665	2435	2435	2435	2435	0
151	20240401	183100	4286665	2435	2435	2435	2435	0
152	20240401	183000	4286665	2435	2435	2435	2435	26
153	20240401	182900	4286665	2435	2435	2435	2435	0
154	20240401	182800	4286665	2435	2435	2435	2435	0
155	20240401	182700	4286665	2435	2435	2435	2435	0
156	20240401	182600	4286665	2435	2435	2435	2435	0
157	20240401	182500	4286665	2435	2435	2435	2435	0
158	20240401	182400	4286665	2435	2435	2435	2435	0
159	20240401	182300	4286665	2435	2435	2435	2435	0
160	20240401	182200	4286665	2435	2435	2435	2435	0
161	20240401	182100	4286665	2435	2435	2435	2435	0
162	20240401	182000	4286665	2435	2435	2435	2435	0
163	20240401	181900	4286665	2435	2435	2435	2435	0
164	20240401	181800	4286665	2435	2435	2435	2435	0
165	20240401	181700	4286665	2435	2435	2435	2435	0
166	20240401	181600	4286665	2435	2435	2435	2435	0
167	20240401	181500	4286665	2435	2435	2435	2435	0
168	20240401	181400	4286665	2435	2435	2435	2435	0
169	20240401	181300	4286665	2435	2435	2435	2435	0
170	20240401	181200	4286665	2435	2435	2435	2435	0
171	20240401	181100	4286665	2435	2435	2435	2435	0
172	20240401	181000	4286665	2435	2435	2435	2435	0
173	20240401	180900	4286665	2435	2435	2435	2435	0
174	20240401	180800	4286665	2435	2435	2435	2435	0
175	20240401	180700	4286665	2435	2435	2435	2435	0
176	20240401	180600	4286665	2435	2435	2435	2435	0
177	20240401	180500	4286665	2435	2435	2435	2435	0
178	20240401	180400	4286665	2435	2435	2435	2435	0
179	20240401	180300	4286665	2435	2435	2435	2435	0
180	20240401	180200	4286665	2435	2435	2435	2435	0
181	20240401	180100	4286665	2435	2435	2435	2435	0
182	20240401	180000	4286665	2435	2435	2435	2435	26
183	20240401	175900	4286665	2435	2435	2435	2435	0
184	20240401	175800	4286665	2435	2435	2435	2435	0
185	20240401	175700	4286665	2435	2435	2435	2435	0
186	20240401	175600	4286665	2435	2435	2435	2435	0
187	20240401	175500	4286665	2435	2435	2435	2435	0
188	20240401	175400	4286665	2435	2435	2435	2435	0
189	20240401	175300	4286665	2435	2435	2435	2435	0
190	20240401	175200	4286665	2435	2435	2435	2435	0
191	20240401	175100	4286665	2435	2435	2435	2435	0
192	20240401	175000	4286665	2435	2435	2435	2435	0
193	20240401	174900	4286665	2435	2435	2435	2435	0
194	20240401	174800	4286665	2435	2435	2435	2435	0
195	20240401	174700	4286665	2435	2435	2435	2435	0
196	20240401	174600	4286665	2435	2435	2435	2435	0
197	20240401	174500	4286665	2435	2435	2435	2435	0
198	20240401	174400	4286665	2435	2435	2435	2435	0
199	20240401	174300	4286665	2435	2435	2435	2435	0
200	20240401	174200	4286665	2435	2435	2435	2435	0
201	20240401	174100	4286665	2435	2435	2435	2435	0
202	20240401	174000	4286665	2435	2435	2435	2435	0
203	20240401	173900	4286665	2435	2435	2435	2435	0
204	20240401	173800	4286665	2435	2435	2435	2435	0
205	20240401	173700	4286665	2435	2435	2435	2435	0
206	20240401	173600	4286665	2435	2435	2435	2435	0
207	20240401	173500	4286665	2435	2435	2435	2435	0
208	20240401	173400	4286665	2435	2435	2435	2435	0
209	20240401	173300	4286665	2435	2435	2435	2435	0
210	20240401	173200	4286665	2435	2435	2435	2435	0
211	20240401	173100	4286665	2435	2435	2435	2435	0
212	20240401	173000	4286665	2435	2435	2435	2435	26
213	20240401	172900	4286665	2435	2435	2435	2435	0
214	20240401	172800	4286665	2435	2435	2435	2435	0
215	20240401	172700	4286665	2435	2435	2435	2435	0
216	20240401	172600	4286665	2435	2435	2435	2435	0
217	20240401	172500	4286665	2435	2435	2435	2435	0
218	20240401	172400	4286665	2435	2435	2435	2435	0
219	20240401	172300	4286665	2435	2435	2435	2435	0
220	20240401	172200	4286665	2435	2435	2435	2435	0
221	20240401	172100	4286665	2435	2435	2435	2435	0
222	20240401	172000	4286665	2435	2435	2435	2435	0
223	20240401	171900	4286665	2435	2435	2435	2435	0
224	20240401	171800	4286665	2435	2435	2435	2435	0
225	20240401	171700	4286665	2435	2435	2435	2435	0
226	20240401	171600	4286665	2435	2435	2435	2435	0
227	20240401	171500	4286665	2435	2435	2435	2435	0
228	20240401	171400	4286665	2435	2435	2435	2435	0
229	20240401	171300	4286665	2435	2435	2435	2435	0
230	20240401	171200	4286665	2435	2435	2435	2435	0
231	20240401	171100	4286665	2435	2435	2435	2435	0
232	20240401	171000	4286665	2435	2435	2435	2435	0
233	20240401	170900	4286665	2435	2435	2435	2435	0
234	20240401	170800	4286665	2435	2435	2435	2435	0
235	20240401	170700	4286665	2435	2435	2435	2435	0
236	20240401	170600	4286665	2435	2435	2435	2435	0
237	20240401	170500	4286665	2435	2435	2435	2435	0
238	20240401	170400	4286665	2435	2435	2435	2435	0
239	20240401	170300	4286665	2435	2435	2435	2435	0
240	20240401	170200	4286665	2435	2435	2435	2435	0
241	20240401	170100	4286665	2435	2435	2435	2435	0
242	20240401	170000	4286665	2435	2435	2435	2435	26
243	20240401	165900	4286665	2435	2435	2435	2435	0
244	20240401	165800	4286665	2435	2435	2435	2435	0
245	20240401	165700	4286665	2435	2435	2435	2435	0
246	20240401	165600	4286665	2435	2435	2435	2435	0
247	20240401	165500	4286665	2435	2435	2435	2435	0
248	20240401	165400	4286665	2435	2435	2435	2435	0
249	20240401	165300	4286665	2435	2435	2435	2435	0
250	20240401	165200	4286665	2435	2435	2435	2435	0
251	20240401	165100	4286665	2435	2435	2435	2435	0
252	20240401	165000	4286665	2435	2435	2435	2435	0
253	20240401	164900	4286665	2435	2435	2435	2435	0
254	20240401	164800	4286665	2435	2435	2435	2435	0
255	20240401	164700	4286665	2435	2435	2435	2435	0
256	20240401	164600	4286665	2435	2435	2435	2435	0
257	20240401	164500	4286665	2435	2435	2435	2435	0
258	20240401	164400	4286665	2435	2435	2435	2435	0
259	20240401	164300	4286665	2435	2435	2435	2435	0
260	20240401	164200	4286665	2435	2435	2435	2435	0
261	20240401	164100	4286665	2435	2435	2435	2435	0
262	20240401	164000	4286665	2435	2435	2435	2435	0
263	20240401	163900	4286665	2435	2435	2435	2435	0
264	20240401	163800	4286665	2435	2435	2435	2435	0
265	20240401	163700	4286665	2435	2435	2435	2435	0
266	20240401	163600	4286665	2435	2435	2435	2435	0
267	20240401	163500	4286665	2435	2435	2435	2435	0
268	20240401	163400	4286665	2435	2435	2435	2435	0
269	20240401	163300	4286665	2435	2435	2435	2435	0
270	20240401	163200	4286665	2435	2435	2435	2435	0
271	20240401	163100	4286665	2435	2435	2435	2435	0
272	20240401	163000	4286665	2435	2435	2435	2435	26
273	20240401	162900	4286665	2435	2435	2435	2435	0
274	20240401	162800	4286665	2435	2435	2435	2435	0
275	20240401	162700	4286665	2435	2435	2435	2435	0
276	20240401	162600	4286665	2435	2435	2435	2435	0
277	20240401	162500	4286665	2435	2435	2435	2435	0
278	20240401	162400	4286665	2435	2435	2435	2435	0
279	20240401	162300	4286665	2435	2435	2435	2435	0
280	20240401	162200	4286665	2435	2435	2435	2435	0
281	20240401	162100	4286665	2435	2435	2435	2435	0
282	20240401	162000	4286665	2435	2435	2435	2435	0
283	20240401	161900	4286665	2435	2435	2435	2435	0
284	20240401	161800	4286665	2435	2435	2435	2435	0
285	20240401	161700	4286665	2435	2435	2435	2435	0
286	20240401	161600	4286665	2435	2435	2435	2435	0
287	20240401	161500	4286665	2435	2435	2435	2435	0
288	20240401	161400	4286665	2435	2435	2435	2435	0
289	20240401	161300	4286665	2435	2435	2435	2435	0
290	20240401	161200	4286665	2435	2435	2435	2435	0
291	20240401	161100	4286665	2435	2435	2435	2435	0
292	20240401	161000	4286665	2435	2435	2435	2435	0
293	20240401	160900	4286665	2435	2435	2435	2435	0
294	20240401	160800	4286665	2435	2435	2435	2435	0
295	20240401	160700	4286665	2435	2435	2435	2435	0
296	20240401	160600	4286665	2435	2435	2435	2435	0
297	20240401	160500	4286665	2435	2435	2435	2435	0
298	20240401	160400	4286665	2435	2435	2435	2435	0
299	20240401	160300	4286665	2435	2435	2435	2435	0
300	20240401	160200	4286665	2435	2435	2435	2435	0
301	20240401	160100	4286665	2435	2435	2435	2435	0
302	20240401	160000	4286665	2435	2435	2435	2435	26
303	20240401	155900	4286665	2435	2435	2435	2435	0
304	20240401	155800	4286665	2435	2435	2435	2435	0
305	20240401	155700	4286665	2435	2435	2435	2435	0
306	20240401	155600	4286665	2435	2435	2435	2435	0
307	20240401	155500	4286665	2435	2435	2435	2435	0
308	20240401	155400	4286665	2435	2435	2435	2435	0
309	20240401	155300	4286665	2435	2435	2435	2435	0
310	20240401	155200	4286665	2435	2435	2435	2435	0
311	20240401	155100	4286665	2435	2435	2435	2435	0
312	20240401	155000	4286665	2435	2435	2435	2435	0
313	20240401	154900	4286665	2435	2435	2435	2435	0
314	20240401	154800	4286665	2435	2435	2435	2435	0
315	20240401	154700	4286665	2435	2435	2435	2435	0
316	20240401	154600	4286665	2435	2435	2435	2435	0
317	20240401	154500	4286665	2435	2435	2435	2435	0
318	20240401	154400	4286665	2435	2435	2435	2435	0
319	20240401	154300	4286665	2435	2435	2435	2435	0
320	20240401	154200	4286665	2435	2435	2435	2435	0
321	20240401	154100	4286665	2435	2435	2435	2435	0
322	20240401	154000	4286665	2435	2435	2435	2435	0
323	20240401	153900	4286665	2435	2435	2435	2435	0
324	20240401	153800	4286665	2435	2435	2435	2435	0
325	20240401	153700	4286665	2435	2435	2435	2435	0
326	20240401	153600	4286665	2435	2435	2435	2435	0
327	20240401	153500	4286665	2435	2435	2435	2435	0
328	20240401	153400	4286665	2435	2435	2435	2435	0
329	20240401	153300	4286665	2435	2435	2435	2435	0
330	20240401	153200	4286665	2435	2435	2435	2435	0
331	20240401	153100	4286665	2435	2435	2435	2435	0
332	20240401	153000	4286665	2435	2435	2435	2435	52
333	20240401	152900	4223355	2435	2435	2435	2435	0
334	20240401	152800	4223355	2435	2435	2435	2435	0
335	20240401	152700	4223355	2435	2435	2435	2435	0
336	20240401	152600	4223355	2435	2435	2435	2435	0
337	20240401	152500	4223355	2435	2435	2435	2435	0
338	20240401	152400	4223355	2435	2435	2435	2435	0
339	20240401	152300	4223355	2435	2435	2435	2435	0
340	20240401	152200	4223355	2435	2435	2435	2435	0
341	20240401	152100	4223355	2435	2435	2435	2435	0
342	20240401	152000	4223355	2435	2435	2435	2435	0
343	20240401	151900	4223355	2435	2435	2435	2435	0
344	20240401	151800	4223355	2435	2435	2435	2435	0
345	20240401	151700	4223355	2435	2435	2435	2435	0
346	20240401	151600	4223355	2435	2435	2435	2435	0
347	20240401	151500	4223355	2435	2435	2435	2435	0
348	20240401	151400	4223355	2435	2435	2435	2435	0
349	20240401	151300	4223355	2435	2435	2435	2435	1
350	20240401	151200	4220920	2430	2430	2430	2430	0
351	20240401	151100	4220920	2430	2430	2430	2430	0
352	20240401	151000	4220920	2430	2430	2430	2430	0
353	20240401	150900	4220920	2430	2430	2430	2430	0
354	20240401	150800	4220920	2430	2430	2430	2430	0
355	20240401	150700	4220920	2430	2430	2430	2430	0
356	20240401	150600	4220920	2430	2430	2430	2430	0
357	20240401	150500	4220920	2430	2430	2430	2430	0
358	20240401	150400	4220920	2430	2430	2430	2430	0
359	20240401	150300	4220920	2430	2430	2430	2430	0
360	20240401	150200	4220920	2430	2430	2430	2430	0
361	20240401	150100	4220920	2430	2430	2430	2430	0
362	20240401	150000	4220920	2430	2430	2430	2430	0
363	20240401	145900	4220920	2430	2430	2430	2430	0
364	20240401	145800	4220920	2430	2430	2430	2430	90
365	20240401	145700	4002220	2430	2430	2430	2430	0
366	20240401	145600	4002220	2430	2430	2430	2430	0
367	20240401	145500	4002220	2430	2430	2430	2430	0
368	20240401	145400	4002220	2430	2430	2430	2430	0
369	20240401	145300	4002220	2430	2430	2430	2430	0
370	20240401	145200	4002220	2430	2430	2430	2430	0
371	20240401	145100	4002220	2430	2430	2430	2430	0
372	20240401	145000	4002220	2430	2430	2430	2430	0
373	20240401	144900	4002220	2430	2430	2430	2430	0
374	20240401	144800	4002220	2430	2430	2430	2430	0
375	20240401	144700	4002220	2430	2430	2430	2430	0
376	20240401	144600	4002220	2430	2430	2430	2430	0
377	20240401	144500	4002220	2430	2430	2430	2430	0
378	20240401	144400	4002220	2430	2430	2430	2430	0
379	20240401	144300	4002220	2430	2430	2430	2430	0
380	20240401	144200	4002220	2430	2430	2430	2430	0
381	20240401	144100	4002220	2430	2430	2430	2430	0
382	20240401	144000	4002220	2430	2430	2430	2430	0
383	20240401	143900	4002220	2430	2430	2430	2430	0
384	20240401	143800	4002220	2430	2430	2430	2430	0
385	20240401	143700	4002220	2430	2430	2430	2430	0
386	20240401	143600	4002220	2430	2430	2430	2430	0
387	20240401	143500	4002220	2430	2430	2430	2430	0
388	20240401	143400	4002220	2430	2430	2430	2430	0
389	20240401	143300	4002220	2430	2430	2430	2430	0
390	20240401	143200	4002220	2430	2430	2430	2430	0
391	20240401	143100	4002220	2430	2430	2430	2430	0
392	20240401	143000	4002220	2430	2430	2430	2430	0
393	20240401	142900	4002220	2430	2430	2430	2430	1
394	20240401	142800	3999790	2430	2430	2430	2430	0
395	20240401	142700	3999790	2430	2430	2430	2430	0
396	20240401	142600	3999790	2430	2430	2430	2430	0
397	20240401	142500	3999790	2430	2430	2430	2430	0
398	20240401	142400	3999790	2430	2430	2430	2430	0
399	20240401	142300	3999790	2430	2430	2430	2430	0
400	20240401	142200	3999790	2430	2430	2430	2430	0
401	20240401	142100	3999790	2430	2430	2430	2430	0
402	20240401	142000	3999790	2430	2430	2430	2430	0
403	20240401	141900	3999790	2430	2430	2430	2430	0
404	20240401	141800	3999790	2430	2430	2430	2430	0
405	20240401	141700	3999790	2430	2430	2430	2430	0
406	20240401	141600	3999790	2430	2430	2430	2430	0
407	20240401	141500	3999790	2430	2430	2430	2430	0
408	20240401	141400	3999790	2430	2430	2430	2430	0
409	20240401	141300	3999790	2430	2430	2430	2430	0
410	20240401	141200	3999790	2430	2430	2430	2430	0
411	20240401	141100	3999790	2430	2430	2430	2430	0
412	20240401	141000	3999790	2430	2430	2430	2430	0
413	20240401	140900	3999790	2430	2430	2430	2430	0
414	20240401	140800	3999790	2430	2430	2430	2430	0
415	20240401	140700	3999790	2430	2430	2430	2430	0
416	20240401	140600	3999790	2430	2430	2430	2430	0
417	20240401	140500	3999790	2430	2430	2430	2430	0
418	20240401	140400	3999790	2430	2430	2430	2430	0
419	20240401	140300	3999790	2430	2430	2430	2430	0
420	20240401	140200	3999790	2430	2430	2430	2430	0
421	20240401	140100	3999790	2430	2430	2430	2430	0
422	20240401	140000	3999790	2430	2430	2430	2430	0
423	20240401	135900	3999790	2430	2430	2430	2430	0
424	20240401	135800	3999790	2430	2430	2430	2430	0
425	20240401	135700	3999790	2430	2430	2430	2430	0
426	20240401	135600	3999790	2430	2430	2430	2430	0
427	20240401	135500	3999790	2430	2430	2430	2430	0
428	20240401	135400	3999790	2430	2430	2430	2430	0
429	20240401	135300	3999790	2430	2430	2430	2430	0
430	20240401	135200	3999790	2430	2430	2430	2430	0
431	20240401	135100	3999790	2430	2430	2430	2430	0
432	20240401	135000	3999790	2430	2430	2430	2430	0
433	20240401	134900	3999790	2430	2430	2430	2430	0
434	20240401	134800	3999790	2430	2430	2430	2430	0
435	20240401	134700	3999790	2430	2430	2430	2430	0
436	20240401	134600	3999790	2430	2430	2430	2430	0
437	20240401	134500	3999790	2430	2430	2430	2430	0
438	20240401	134400	3999790	2430	2430	2430	2430	0
439	20240401	134300	3999790	2430	2430	2430	2430	0
440	20240401	134200	3999790	2430	2430	2430	2430	0
441	20240401	134100	3999790	2430	2430	2430	2430	0
442	20240401	134000	3999790	2430	2430	2430	2430	0
443	20240401	133900	3999790	2430	2430	2430	2430	0
444	20240401	133800	3999790	2430	2430	2430	2430	0
445	20240401	133700	3999790	2430	2430	2430	2430	0
446	20240401	133600	3999790	2430	2430	2430	2430	0
447	20240401	133500	3999790	2430	2430	2430	2430	0
448	20240401	133400	3999790	2430	2430	2430	2430	0
449	20240401	133300	3999790	2430	2430	2430	2430	0
450	20240401	133200	3999790	2430	2430	2430	2430	0
451	20240401	133100	3999790	2430	2430	2430	2430	0
452	20240401	133000	3999790	2430	2430	2430	2430	0
453	20240401	132900	3999790	2430	2430	2430	2430	0
454	20240401	132800	3999790	2430	2430	2430	2430	0
455	20240401	132700	3999790	2430	2430	2430	2430	0
456	20240401	132600	3999790	2430	2430	2430	2430	0
457	20240401	132500	3999790	2430	2430	2430	2430	0
458	20240401	132400	3999790	2430	2430	2430	2430	0
459	20240401	132300	3999790	2430	2430	2430	2430	0
460	20240401	132200	3999790	2430	2430	2430	2430	0
461	20240401	132100	3999790	2430	2430	2430	2430	0
462	20240401	132000	3999790	2430	2430	2430	2430	0
463	20240401	131900	3999790	2430	2430	2430	2430	0
464	20240401	131800	3999790	2430	2430	2430	2430	0
465	20240401	131700	3999790	2430	2430	2430	2430	0
466	20240401	131600	3999790	2430	2430	2430	2430	0
467	20240401	131500	3999790	2430	2430	2430	2430	0
468	20240401	131400	3999790	2430	2430	2430	2430	0
469	20240401	131300	3999790	2430	2430	2430	2430	0
470	20240401	131200	3999790	2430	2430	2430	2430	0
471	20240401	131100	3999790	2430	2430	2430	2430	0
472	20240401	131000	3999790	2430	2430	2430	2430	0
473	20240401	130900	3999790	2430	2430	2430	2430	0
474	20240401	130800	3999790	2430	2430	2430	2430	0
475	20240401	130700	3999790	2430	2430	2430	2430	0
476	20240401	130600	3999790	2430	2430	2430	2430	0
477	20240401	130500	3999790	2430	2430	2430	2430	0
478	20240401	130400	3999790	2430	2430	2430	2430	0
479	20240401	130300	3999790	2430	2430	2430	2430	0
480	20240401	130200	3999790	2430	2430	2430	2430	0
481	20240401	130100	3999790	2430	2430	2430	2430	0
482	20240401	130000	3999790	2430	2430	2430	2430	0
483	20240401	125900	3999790	2430	2430	2430	2430	0
484	20240401	125800	3999790	2430	2430	2430	2430	0
485	20240401	125700	3999790	2430	2430	2430	2430	0
486	20240401	125600	3999790	2430	2430	2430	2430	0
487	20240401	125500	3999790	2430	2430	2430	2430	0
488	20240401	125400	3999790	2430	2430	2430	2430	0
489	20240401	125300	3999790	2430	2430	2430	2430	0
490	20240401	125200	3999790	2430	2430	2430	2430	0
491	20240401	125100	3999790	2430	2430	2430	2430	0
492	20240401	125000	3999790	2430	2430	2430	2430	0
493	20240401	124900	3999790	2430	2430	2430	2430	0
494	20240401	124800	3999790	2430	2430	2430	2430	0
495	20240401	124700	3999790	2430	2430	2430	2430	0
496	20240401	124600	3999790	2430	2430	2430	2430	0
497	20240401	124500	3999790	2430	2430	2430	2430	0
498	20240401	124400	3999790	2430	2430	2430	2430	0
499	20240401	124300	3999790	2430	2430	2430	2430	160
500	20240401	124200	3610990	2430	2430	2430	2430	0
501	20240401	124100	3610990	2430	2430	2430	2430	0
502	20240401	124000	3610990	2430	2430	2430	2430	0
503	20240401	123900	3610990	2430	2430	2430	2430	0
504	20240401	123800	3610990	2430	2430	2430	2430	0
505	20240401	123700	3610990	2430	2430	2430	2430	0
506	20240401	123600	3610990	2430	2430	2430	2430	0
507	20240401	123500	3610990	2430	2430	2430	2430	0
508	20240401	123400	3610990	2430	2430	2430	2430	0
509	20240401	123300	3610990	2430	2430	2430	2430	0
510	20240401	123200	3610990	2430	2430	2430	2430	0
511	20240401	123100	3610990	2430	2430	2430	2430	0
512	20240401	123000	3610990	2430	2430	2430	2430	0
513	20240401	122900	3610990	2430	2430	2430	2430	0
514	20240401	122800	3610990	2430	2430	2430	2430	0
515	20240401	122700	3610990	2430	2430	2430	2430	0
516	20240401	122600	3610990	2430	2430	2430	2430	0
517	20240401	122500	3610990	2430	2430	2430	2430	0
518	20240401	122400	3610990	2430	2430	2430	2430	0
519	20240401	122300	3610990	2430	2430	2430	2430	0
520	20240401	122200	3610990	2430	2430	2430	2430	0
521	20240401	122100	3610990	2430	2430	2430	2430	0
522	20240401	122000	3610990	2430	2430	2430	2430	0
523	20240401	121900	3610990	2430	2430	2430	2430	0
524	20240401	121800	3610990	2430	2430	2430	2430	0
525	20240401	121700	3610990	2430	2430	2430	2430	0
526	20240401	121600	3610990	2430	2430	2430	2430	0
527	20240401	121500	3610990	2430	2430	2430	2430	0
528	20240401	121400	3610990	2430	2430	2430	2430	0
529	20240401	121300	3610990	2430	2430	2430	2430	0
530	20240401	121200	3610990	2430	2430	2430	2430	0
531	20240401	121100	3610990	2430	2430	2430	2430	0
532	20240401	121000	3610990	2430	2430	2430	2430	0
533	20240401	120900	3610990	2430	2430	2430	2430	0
534	20240401	120800	3610990	2430	2430	2430	2430	0
535	20240401	120700	3610990	2430	2430	2430	2430	0
536	20240401	120600	3610990	2430	2430	2430	2430	0
537	20240401	120500	3610990	2430	2430	2430	2430	0
538	20240401	120400	3610990	2430	2430	2430	2430	0
539	20240401	120300	3610990	2430	2430	2430	2430	0
540	20240401	120200	3610990	2430	2430	2430	2430	0
541	20240401	120100	3610990	2430	2430	2430	2430	0
542	20240401	120000	3610990	2430	2430	2430	2430	0
543	20240401	115900	3610990	2430	2430	2430	2430	0
544	20240401	115800	3610990	2430	2430	2430	2430	0
545	20240401	115700	3610990	2430	2430	2430	2430	0
546	20240401	115600	3610990	2430	2430	2430	2430	0
547	20240401	115500	3610990	2430	2430	2430	2430	0
548	20240401	115400	3610990	2430	2430	2430	2430	0
549	20240401	115300	3610990	2430	2430	2430	2430	0
550	20240401	115200	3610990	2430	2430	2430	2430	0
551	20240401	115100	3610990	2430	2430	2430	2430	0
552	20240401	115000	3610990	2430	2430	2430	2430	0
553	20240401	114900	3610990	2430	2430	2430	2430	0
554	20240401	114800	3610990	2430	2430	2430	2430	0
555	20240401	114700	3610990	2430	2430	2430	2430	0
556	20240401	114600	3610990	2430	2430	2430	2430	0
557	20240401	114500	3610990	2430	2430	2430	2430	0
558	20240401	114400	3610990	2430	2430	2430	2430	0
559	20240401	114300	3610990	2430	2430	2430	2430	0
560	20240401	114200	3610990	2430	2430	2430	2430	0
561	20240401	114100	3610990	2430	2430	2430	2430	0
562	20240401	114000	3610990	2430	2430	2430	2430	0
563	20240401	113900	3610990	2430	2430	2430	2430	0
564	20240401	113800	3610990	2430	2430	2430	2430	0
565	20240401	113700	3610990	2430	2430	2430	2430	0
566	20240401	113600	3610990	2430	2430	2430	2430	0
567	20240401	113500	3610990	2430	2430	2430	2430	0
568	20240401	113400	3610990	2430	2430	2430	2430	0
569	20240401	113300	3610990	2430	2430	2430	2430	0
570	20240401	113200	3610990	2430	2430	2430	2430	0
571	20240401	113100	3610990	2430	2430	2430	2430	0
572	20240401	113000	3610990	2430	2430	2430	2430	0
573	20240401	112900	3610990	2430	2430	2430	2430	0
574	20240401	112800	3610990	2430	2430	2430	2430	0
575	20240401	112700	3610990	2430	2430	2430	2430	0
576	20240401	112600	3610990	2430	2430	2430	2430	0
577	20240401	112500	3610990	2430	2430	2430	2430	0
578	20240401	112400	3610990	2430	2430	2430	2430	0
579	20240401	112300	3610990	2430	2430	2430	2430	0
580	20240401	112200	3610990	2430	2430	2430	2430	0
581	20240401	112100	3610990	2430	2430	2430	2430	0
582	20240401	112000	3610990	2430	2430	2430	2430	0
583	20240401	111900	3610990	2430	2430	2430	2430	100
584	20240401	111800	3367990	2430	2430	2430	2430	0
585	20240401	111700	3367990	2430	2430	2430	2430	0
586	20240401	111600	3367990	2430	2430	2430	2430	0
587	20240401	111500	3367990	2430	2430	2430	2430	1285
588	20240401	111400	245440	2440	2440	2440	2440	0
589	20240401	111300	245440	2440	2440	2440	2440	0
590	20240401	111200	245440	2440	2440	2440	2440	0
591	20240401	111100	245440	2440	2440	2440	2440	0
592	20240401	111000	245440	2440	2440	2440	2440	0
593	20240401	110900	245440	2440	2440	2440	2440	0
594	20240401	110800	245440	2440	2440	2440	2440	0
595	20240401	110700	245440	2440	2440	2440	2440	0
596	20240401	110600	245440	2440	2440	2440	2440	0
597	20240401	110500	245440	2440	2440	2440	2440	0
598	20240401	110400	245440	2440	2440	2440	2440	0
599	20240401	110300	245440	2440	2440	2440	2440	0
600	20240401	110200	245440	2440	2440	2440	2440	0
601	20240401	110100	245440	2440	2440	2440	2440	0
602	20240401	110000	245440	2440	2440	2440	2440	0
603	20240401	105900	245440	2440	2440	2440	2440	0
604	20240401	105800	245440	2440	2440	2440	2440	0
605	20240401	105700	245440	2440	2440	2440	2440	0
606	20240401	105600	245440	2440	2440	2440	2440	0
607	20240401	105500	245440	2440	2440	2440	2440	0
608	20240401	105400	245440	2440	2440	2440	2440	0
609	20240401	105300	245440	2440	2440	2440	2440	0
610	20240401	105200	245440	2440	2440	2440	2440	0
611	20240401	105100	245440	2440	2440	2440	2440	0
612	20240401	105000	245440	2440	2440	2440	2440	0
613	20240401	104900	245440	2440	2440	2440	2440	0
614	20240401	104800	245440	2440	2440	2440	2440	0
615	20240401	104700	245440	2440	2440	2440	2440	0
616	20240401	104600	245440	2440	2440	2440	2440	0
617	20240401	104500	245440	2440	2440	2440	2440	0
618	20240401	104400	245440	2440	2440	2440	2440	0
619	20240401	104300	245440	2440	2440	2440	2440	0
620	20240401	104200	245440	2440	2440	2440	2440	0
621	20240401	104100	245440	2440	2440	2440	2440	0
622	20240401	104000	245440	2440	2440	2440	2440	0
623	20240401	103900	245440	2440	2440	2440	2440	0
624	20240401	103800	245440	2440	2440	2440	2440	0
625	20240401	103700	245440	2440	2440	2440	2440	0
626	20240401	103600	245440	2440	2440	2440	2440	0
627	20240401	103500	245440	2440	2440	2440	2440	0
628	20240401	103400	245440	2440	2440	2440	2440	0
629	20240401	103300	245440	2440	2440	2440	2440	0
630	20240401	103200	245440	2440	2440	2440	2440	0
631	20240401	103100	245440	2440	2440	2440	2440	0
632	20240401	103000	245440	2440	2440	2440	2440	0
633	20240401	102900	245440	2440	2440	2440	2440	0
634	20240401	102800	245440	2440	2440	2440	2440	0
635	20240401	102700	245440	2440	2440	2440	2440	0
636	20240401	102600	245440	2440	2440	2440	2440	0
637	20240401	102500	245440	2440	2440	2440	2440	0
638	20240401	102400	245440	2440	2440	2440	2440	0
639	20240401	102300	245440	2440	2440	2440	2440	0
640	20240401	102200	245440	2440	2440	2440	2440	0
641	20240401	102100	245440	2440	2440	2440	2440	0
642	20240401	102000	245440	2440	2440	2440	2440	0
643	20240401	101900	245440	2440	2440	2440	2440	0
644	20240401	101800	245440	2440	2440	2440	2440	1
645	20240401	101700	243000	2430	2430	2430	2430	0
646	20240401	101600	243000	2430	2430	2430	2430	0
647	20240401	101500	243000	2430	2430	2430	2430	0
648	20240401	101400	243000	2430	2430	2430	2430	0
649	20240401	101300	243000	2430	2430	2430	2430	0
650	20240401	101200	243000	2430	2430	2430	2430	0
651	20240401	101100	243000	2430	2430	2430	2430	0
652	20240401	101000	243000	2430	2430	2430	2430	0
653	20240401	100900	243000	2430	2430	2430	2430	0
654	20240401	100800	243000	2430	2430	2430	2430	0
655	20240401	100700	243000	2430	2430	2430	2430	0
656	20240401	100600	243000	2430	2430	2430	2430	0
657	20240401	100500	243000	2430	2430	2430	2430	0
658	20240401	100400	243000	2430	2430	2430	2430	0
659	20240401	100300	243000	2430	2430	2430	2430	0
660	20240401	100200	243000	2430	2430	2430	2430	0
661	20240401	100100	243000	2430	2430	2430	2430	0
662	20240401	100000	243000	2430	2430	2430	2430	0
663	20240401	095900	243000	2430	2430	2430	2430	0
664	20240401	095800	243000	2430	2430	2430	2430	0
665	20240401	095700	243000	2430	2430	2430	2430	0
666	20240401	095600	243000	2430	2430	2430	2430	0
667	20240401	095500	243000	2430	2430	2430	2430	0
668	20240401	095400	243000	2430	2430	2430	2430	0
669	20240401	095300	243000	2430	2430	2430	2430	0
670	20240401	095200	243000	2430	2430	2430	2430	0
671	20240401	095100	243000	2430	2430	2430	2430	0
672	20240401	095000	243000	2430	2430	2430	2430	0
673	20240401	094900	243000	2430	2430	2430	2430	0
674	20240401	094800	243000	2430	2430	2430	2430	0
675	20240401	094700	243000	2430	2430	2430	2430	0
676	20240401	094600	243000	2430	2430	2430	2430	0
677	20240401	094500	243000	2430	2430	2430	2430	0
678	20240401	094400	243000	2430	2430	2430	2430	0
679	20240401	094300	243000	2430	2430	2430	2430	0
680	20240401	094200	243000	2430	2430	2430	2430	0
681	20240401	094100	243000	2430	2430	2430	2430	0
682	20240401	094000	243000	2430	2430	2430	2430	0
683	20240401	093900	243000	2430	2430	2430	2430	0
684	20240401	093800	243000	2430	2430	2430	2430	0
685	20240401	093700	243000	2430	2430	2430	2430	0
686	20240401	093600	243000	2430	2430	2430	2430	0
687	20240401	093500	243000	2430	2430	2430	2430	0
688	20240401	093400	243000	2430	2430	2430	2430	0
689	20240401	093300	243000	2430	2430	2430	2430	0
690	20240401	093200	243000	2430	2430	2430	2430	0
691	20240401	093100	243000	2430	2430	2430	2430	0
692	20240401	093000	243000	2430	2430	2430	2430	0
693	20240401	092900	243000	2430	2430	2430	2430	0
694	20240401	092800	243000	2430	2430	2430	2430	0
695	20240401	092700	243000	2430	2430	2430	2430	0
696	20240401	092600	243000	2430	2430	2430	2430	0
697	20240401	092500	243000	2430	2430	2430	2430	0
698	20240401	092400	243000	2430	2430	2430	2430	0
699	20240401	092300	243000	2430	2430	2430	2430	0
700	20240401	092200	243000	2430	2430	2430	2430	0
701	20240401	092100	243000	2430	2430	2430	2430	0
702	20240401	092000	243000	2430	2430	2430	2430	0
703	20240401	091900	243000	2430	2430	2430	2430	0
704	20240401	091800	243000	2430	2430	2430	2430	0
705	20240401	091700	243000	2430	2430	2430	2430	100
706	20240401	091600	0	2435	2435	2435	2435	0
707	20240401	091500	0	2435	2435	2435	2435	0
708	20240401	091400	0	2435	2435	2435	2435	0
709	20240401	091300	0	2435	2435	2435	2435	0
710	20240401	091200	0	2435	2435	2435	2435	0
711	20240401	091100	0	2435	2435	2435	2435	0
712	20240401	091000	0	2435	2435	2435	2435	0
713	20240401	090900	0	2435	2435	2435	2435	0
714	20240401	090800	0	2435	2435	2435	2435	0
715	20240401	090700	0	2435	2435	2435	2435	0
716	20240401	090600	0	2435	2435	2435	2435	0
717	20240401	090500	0	2435	2435	2435	2435	0
718	20240401	090400	0	2435	2435	2435	2435	0
719	20240401	090300	0	2435	2435	2435	2435	0
720	20240401	090200	0	2435	2435	2435	2435	0
721	20240401	090100	0	2435	2435	2435	2435	0
722	20240401	090000	0	2435	2435	2435	2435	0