KissMeData/208850/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201500	2407850	5380	5380	5380	5380	1
3	20240402	201400	2407850	5380	5380	5380	5380	0
4	20240402	201300	2407850	5380	5380	5380	5380	0
5	20240402	201200	2407850	5380	5380	5380	5380	0
6	20240402	201100	2407850	5380	5380	5380	5380	0
7	20240402	201000	2407850	5380	5380	5380	5380	0
8	20240402	200900	2407850	5380	5380	5380	5380	0
9	20240402	200800	2407850	5380	5380	5380	5380	0
10	20240402	200700	2407850	5380	5380	5380	5380	0
11	20240402	200600	2407850	5380	5380	5380	5380	0
12	20240402	200500	2407850	5380	5380	5380	5380	0
13	20240402	200400	2407850	5380	5380	5380	5380	0
14	20240402	200300	2407850	5380	5380	5380	5380	0
15	20240402	200200	2407850	5380	5380	5380	5380	0
16	20240402	200100	2407850	5380	5380	5380	5380	0
17	20240402	200000	2407850	5380	5380	5380	5380	0
18	20240402	195900	2407850	5380	5380	5380	5380	0
19	20240402	195800	2407850	5380	5380	5380	5380	0
20	20240402	195700	2407850	5380	5380	5380	5380	0
21	20240402	195600	2407850	5380	5380	5380	5380	0
22	20240402	195500	2407850	5380	5380	5380	5380	0
23	20240402	195400	2407850	5380	5380	5380	5380	0
24	20240402	195300	2407850	5380	5380	5380	5380	0
25	20240402	195200	2407850	5380	5380	5380	5380	0
26	20240402	195100	2407850	5380	5380	5380	5380	0
27	20240402	195000	2407850	5380	5380	5380	5380	0
28	20240402	194900	2407850	5380	5380	5380	5380	0
29	20240402	194800	2407850	5380	5380	5380	5380	0
30	20240402	194700	2407850	5380	5380	5380	5380	0
31	20240402	194600	2407850	5380	5380	5380	5380	0
32	20240402	194500	2407850	5380	5380	5380	5380	1
33	20240402	194400	2407850	5380	5380	5380	5380	0
34	20240402	194300	2407850	5380	5380	5380	5380	0
35	20240402	194200	2407850	5380	5380	5380	5380	0
36	20240402	194100	2407850	5380	5380	5380	5380	0
37	20240402	194000	2407850	5380	5380	5380	5380	0
38	20240402	193900	2407850	5380	5380	5380	5380	0
39	20240402	193800	2407850	5380	5380	5380	5380	0
40	20240402	193700	2407850	5380	5380	5380	5380	0
41	20240402	193600	2407850	5380	5380	5380	5380	0
42	20240402	193500	2407850	5380	5380	5380	5380	0
43	20240402	193400	2407850	5380	5380	5380	5380	0
44	20240402	193300	2407850	5380	5380	5380	5380	0
45	20240402	193200	2407850	5380	5380	5380	5380	0
46	20240402	193100	2407850	5380	5380	5380	5380	0
47	20240402	193000	2407850	5380	5380	5380	5380	0
48	20240402	192900	2407850	5380	5380	5380	5380	0
49	20240402	192800	2407850	5380	5380	5380	5380	0
50	20240402	192700	2407850	5380	5380	5380	5380	0
51	20240402	192600	2407850	5380	5380	5380	5380	0
52	20240402	192500	2407850	5380	5380	5380	5380	0
53	20240402	192400	2407850	5380	5380	5380	5380	0
54	20240402	192300	2407850	5380	5380	5380	5380	0
55	20240402	192200	2407850	5380	5380	5380	5380	0
56	20240402	192100	2407850	5380	5380	5380	5380	0
57	20240402	192000	2407850	5380	5380	5380	5380	0
58	20240402	191900	2407850	5380	5380	5380	5380	0
59	20240402	191800	2407850	5380	5380	5380	5380	0
60	20240402	191700	2407850	5380	5380	5380	5380	0
61	20240402	191600	2407850	5380	5380	5380	5380	0
62	20240402	191500	2407850	5380	5380	5380	5380	1
63	20240402	191400	2407850	5380	5380	5380	5380	0
64	20240402	191300	2407850	5380	5380	5380	5380	0
65	20240402	191200	2407850	5380	5380	5380	5380	0
66	20240402	191100	2407850	5380	5380	5380	5380	0
67	20240402	191000	2407850	5380	5380	5380	5380	0
68	20240402	190900	2407850	5380	5380	5380	5380	0
69	20240402	190800	2407850	5380	5380	5380	5380	0
70	20240402	190700	2407850	5380	5380	5380	5380	0
71	20240402	190600	2407850	5380	5380	5380	5380	0
72	20240402	190500	2407850	5380	5380	5380	5380	0
73	20240402	190400	2407850	5380	5380	5380	5380	0
74	20240402	190300	2407850	5380	5380	5380	5380	0
75	20240402	190200	2407850	5380	5380	5380	5380	0
76	20240402	190100	2407850	5380	5380	5380	5380	0
77	20240402	190000	2407850	5380	5380	5380	5380	0
78	20240402	185900	2407850	5380	5380	5380	5380	0
79	20240402	185800	2407850	5380	5380	5380	5380	0
80	20240402	185700	2407850	5380	5380	5380	5380	0
81	20240402	185600	2407850	5380	5380	5380	5380	0
82	20240402	185500	2407850	5380	5380	5380	5380	0
83	20240402	185400	2407850	5380	5380	5380	5380	0
84	20240402	185300	2407850	5380	5380	5380	5380	0
85	20240402	185200	2407850	5380	5380	5380	5380	0
86	20240402	185100	2407850	5380	5380	5380	5380	0
87	20240402	185000	2407850	5380	5380	5380	5380	0
88	20240402	184900	2407850	5380	5380	5380	5380	0
89	20240402	184800	2407850	5380	5380	5380	5380	0
90	20240402	184700	2407850	5380	5380	5380	5380	0
91	20240402	184600	2407850	5380	5380	5380	5380	0
92	20240402	184500	2407850	5380	5380	5380	5380	1
93	20240402	184400	2407850	5380	5380	5380	5380	0
94	20240402	184300	2407850	5380	5380	5380	5380	0
95	20240402	184200	2407850	5380	5380	5380	5380	0
96	20240402	184100	2407850	5380	5380	5380	5380	0
97	20240402	184000	2407850	5380	5380	5380	5380	0
98	20240402	183900	2407850	5380	5380	5380	5380	0
99	20240402	183800	2407850	5380	5380	5380	5380	0
100	20240402	183700	2407850	5380	5380	5380	5380	0
101	20240402	183600	2407850	5380	5380	5380	5380	0
102	20240402	183500	2407850	5380	5380	5380	5380	0
103	20240402	183400	2407850	5380	5380	5380	5380	0
104	20240402	183300	2407850	5380	5380	5380	5380	0
105	20240402	183200	2407850	5380	5380	5380	5380	0
106	20240402	183100	2407850	5380	5380	5380	5380	0
107	20240402	183000	2407850	5380	5380	5380	5380	0
108	20240402	182900	2407850	5380	5380	5380	5380	0
109	20240402	182800	2407850	5380	5380	5380	5380	0
110	20240402	182700	2407850	5380	5380	5380	5380	0
111	20240402	182600	2407850	5380	5380	5380	5380	0
112	20240402	182500	2407850	5380	5380	5380	5380	0
113	20240402	182400	2407850	5380	5380	5380	5380	0
114	20240402	182300	2407850	5380	5380	5380	5380	0
115	20240402	182200	2407850	5380	5380	5380	5380	0
116	20240402	182100	2407850	5380	5380	5380	5380	0
117	20240402	182000	2407850	5380	5380	5380	5380	0
118	20240402	181900	2407850	5380	5380	5380	5380	0
119	20240402	181800	2407850	5380	5380	5380	5380	0
120	20240402	181700	2407850	5380	5380	5380	5380	0
121	20240402	181600	2407850	5380	5380	5380	5380	0
122	20240402	181500	2407850	5380	5380	5380	5380	1
123	20240402	181400	2407850	5380	5380	5380	5380	0
124	20240402	181300	2407850	5380	5380	5380	5380	0
125	20240402	181200	2407850	5380	5380	5380	5380	0
126	20240402	181100	2407850	5380	5380	5380	5380	0
127	20240402	181000	2407850	5380	5380	5380	5380	0
128	20240402	180900	2407850	5380	5380	5380	5380	0
129	20240402	180800	2407850	5380	5380	5380	5380	0
130	20240402	180700	2407850	5380	5380	5380	5380	0
131	20240402	180600	2407850	5380	5380	5380	5380	0
132	20240402	180500	2407850	5380	5380	5380	5380	0
133	20240402	180400	2407850	5380	5380	5380	5380	0
134	20240402	180300	2407850	5380	5380	5380	5380	0
135	20240402	180200	2407850	5380	5380	5380	5380	0
136	20240402	180100	2407850	5380	5380	5380	5380	0
137	20240402	180000	2407850	5380	5380	5380	5380	0
138	20240402	175900	2407850	5380	5380	5380	5380	0
139	20240402	175800	2407850	5380	5380	5380	5380	0
140	20240402	175700	2407850	5380	5380	5380	5380	0
141	20240402	175600	2407850	5380	5380	5380	5380	0
142	20240402	175500	2407850	5380	5380	5380	5380	0
143	20240402	175400	2407850	5380	5380	5380	5380	0
144	20240402	175300	2407850	5380	5380	5380	5380	0
145	20240402	175200	2407850	5380	5380	5380	5380	0
146	20240402	175100	2407850	5380	5380	5380	5380	0
147	20240402	175000	2407850	5380	5380	5380	5380	0
148	20240402	174900	2407850	5380	5380	5380	5380	0
149	20240402	174800	2407850	5380	5380	5380	5380	0
150	20240402	174700	2407850	5380	5380	5380	5380	0
151	20240402	174600	2407850	5380	5380	5380	5380	0
152	20240402	174500	2407850	5380	5380	5380	5380	1
153	20240402	174400	2407850	5380	5380	5380	5380	0
154	20240402	174300	2407850	5380	5380	5380	5380	0
155	20240402	174200	2407850	5380	5380	5380	5380	0
156	20240402	174100	2407850	5380	5380	5380	5380	0
157	20240402	174000	2407850	5380	5380	5380	5380	0
158	20240402	173900	2407850	5380	5380	5380	5380	0
159	20240402	173800	2407850	5380	5380	5380	5380	0
160	20240402	173700	2407850	5380	5380	5380	5380	0
161	20240402	173600	2407850	5380	5380	5380	5380	0
162	20240402	173500	2407850	5380	5380	5380	5380	0
163	20240402	173400	2407850	5380	5380	5380	5380	0
164	20240402	173300	2407850	5380	5380	5380	5380	0
165	20240402	173200	2407850	5380	5380	5380	5380	0
166	20240402	173100	2407850	5380	5380	5380	5380	0
167	20240402	173000	2407850	5380	5380	5380	5380	0
168	20240402	172900	2407850	5380	5380	5380	5380	0
169	20240402	172800	2407850	5380	5380	5380	5380	0
170	20240402	172700	2407850	5380	5380	5380	5380	0
171	20240402	172600	2407850	5380	5380	5380	5380	0
172	20240402	172500	2407850	5380	5380	5380	5380	0
173	20240402	172400	2407850	5380	5380	5380	5380	0
174	20240402	172300	2407850	5380	5380	5380	5380	0
175	20240402	172200	2407850	5380	5380	5380	5380	0
176	20240402	172100	2407850	5380	5380	5380	5380	0
177	20240402	172000	2407850	5380	5380	5380	5380	0
178	20240402	171900	2407850	5380	5380	5380	5380	0
179	20240402	171800	2407850	5380	5380	5380	5380	0
180	20240402	171700	2407850	5380	5380	5380	5380	0
181	20240402	171600	2407850	5380	5380	5380	5380	0
182	20240402	171500	2407850	5380	5380	5380	5380	1
183	20240402	171400	2407850	5380	5380	5380	5380	0
184	20240402	171300	2407850	5380	5380	5380	5380	0
185	20240402	171200	2407850	5380	5380	5380	5380	0
186	20240402	171100	2407850	5380	5380	5380	5380	0
187	20240402	171000	2407850	5380	5380	5380	5380	0
188	20240402	170900	2407850	5380	5380	5380	5380	0
189	20240402	170800	2407850	5380	5380	5380	5380	0
190	20240402	170700	2407850	5380	5380	5380	5380	0
191	20240402	170600	2407850	5380	5380	5380	5380	0
192	20240402	170500	2407850	5380	5380	5380	5380	0
193	20240402	170400	2407850	5380	5380	5380	5380	0
194	20240402	170300	2407850	5380	5380	5380	5380	0
195	20240402	170200	2407850	5380	5380	5380	5380	0
196	20240402	170100	2407850	5380	5380	5380	5380	0
197	20240402	170000	2407850	5380	5380	5380	5380	0
198	20240402	165900	2407850	5380	5380	5380	5380	0
199	20240402	165800	2407850	5380	5380	5380	5380	0
200	20240402	165700	2407850	5380	5380	5380	5380	0
201	20240402	165600	2407850	5380	5380	5380	5380	0
202	20240402	165500	2407850	5380	5380	5380	5380	0
203	20240402	165400	2407850	5380	5380	5380	5380	0
204	20240402	165300	2407850	5380	5380	5380	5380	0
205	20240402	165200	2407850	5380	5380	5380	5380	0
206	20240402	165100	2407850	5380	5380	5380	5380	0
207	20240402	165000	2407850	5380	5380	5380	5380	0
208	20240402	164900	2407850	5380	5380	5380	5380	0
209	20240402	164800	2407850	5380	5380	5380	5380	0
210	20240402	164700	2407850	5380	5380	5380	5380	0
211	20240402	164600	2407850	5380	5380	5380	5380	0
212	20240402	164500	2407850	5380	5380	5380	5380	1
213	20240402	164400	2407850	5380	5380	5380	5380	0
214	20240402	164300	2407850	5380	5380	5380	5380	0
215	20240402	164200	2407850	5380	5380	5380	5380	0
216	20240402	164100	2407850	5380	5380	5380	5380	0
217	20240402	164000	2407850	5380	5380	5380	5380	0
218	20240402	163900	2407850	5380	5380	5380	5380	0
219	20240402	163800	2407850	5380	5380	5380	5380	0
220	20240402	163700	2407850	5380	5380	5380	5380	0
221	20240402	163600	2407850	5380	5380	5380	5380	0
222	20240402	163500	2407850	5380	5380	5380	5380	0
223	20240402	163400	2407850	5380	5380	5380	5380	0
224	20240402	163300	2407850	5380	5380	5380	5380	0
225	20240402	163200	2407850	5380	5380	5380	5380	0
226	20240402	163100	2407850	5380	5380	5380	5380	0
227	20240402	163000	2407850	5380	5380	5380	5380	0
228	20240402	162900	2407850	5380	5380	5380	5380	0
229	20240402	162800	2407850	5380	5380	5380	5380	0
230	20240402	162700	2407850	5380	5380	5380	5380	0
231	20240402	162600	2407850	5380	5380	5380	5380	0
232	20240402	162500	2407850	5380	5380	5380	5380	0
233	20240402	162400	2407850	5380	5380	5380	5380	0
234	20240402	162300	2407850	5380	5380	5380	5380	0
235	20240402	162200	2407850	5380	5380	5380	5380	0
236	20240402	162100	2407850	5380	5380	5380	5380	0
237	20240402	162000	2407850	5380	5380	5380	5380	0
238	20240402	161900	2407850	5380	5380	5380	5380	0
239	20240402	161800	2407850	5380	5380	5380	5380	0
240	20240402	161700	2407850	5380	5380	5380	5380	0
241	20240402	161600	2407850	5380	5380	5380	5380	0
242	20240402	161500	2407850	5380	5380	5380	5380	1
243	20240402	161400	2407850	5380	5380	5380	5380	0
244	20240402	161300	2407850	5380	5380	5380	5380	0
245	20240402	161200	2407850	5380	5380	5380	5380	0
246	20240402	161100	2407850	5380	5380	5380	5380	0
247	20240402	161000	2407850	5380	5380	5380	5380	0
248	20240402	160900	2407850	5380	5380	5380	5380	0
249	20240402	160800	2407850	5380	5380	5380	5380	0
250	20240402	160700	2407850	5380	5380	5380	5380	0
251	20240402	160600	2407850	5380	5380	5380	5380	0
252	20240402	160500	2407850	5380	5380	5380	5380	0
253	20240402	160400	2407850	5380	5380	5380	5380	0
254	20240402	160300	2407850	5380	5380	5380	5380	0
255	20240402	160200	2407850	5380	5380	5380	5380	0
256	20240402	160100	2407850	5380	5380	5380	5380	0
257	20240402	160000	2407850	5380	5380	5380	5380	0
258	20240402	155900	2407850	5380	5380	5380	5380	0
259	20240402	155800	2407850	5380	5380	5380	5380	0
260	20240402	155700	2407850	5380	5380	5380	5380	0
261	20240402	155600	2407850	5380	5380	5380	5380	0
262	20240402	155500	2407850	5380	5380	5380	5380	0
263	20240402	155400	2407850	5380	5380	5380	5380	0
264	20240402	155300	2407850	5380	5380	5380	5380	0
265	20240402	155200	2407850	5380	5380	5380	5380	0
266	20240402	155100	2407850	5380	5380	5380	5380	0
267	20240402	155000	2407850	5380	5380	5380	5380	0
268	20240402	154900	2407850	5380	5380	5380	5380	0
269	20240402	154800	2407850	5380	5380	5380	5380	0
270	20240402	154700	2407850	5380	5380	5380	5380	0
271	20240402	154600	2407850	5380	5380	5380	5380	0
272	20240402	154500	2407850	5380	5380	5380	5380	1
273	20240402	154400	2407850	5380	5380	5380	5380	0
274	20240402	154300	2407850	5380	5380	5380	5380	0
275	20240402	154200	2407850	5380	5380	5380	5380	0
276	20240402	154100	2407850	5380	5380	5380	5380	0
277	20240402	154000	2407850	5380	5380	5380	5380	0
278	20240402	153900	2407850	5380	5380	5380	5380	0
279	20240402	153800	2407850	5380	5380	5380	5380	0
280	20240402	153700	2407850	5380	5380	5380	5380	0
281	20240402	153600	2407850	5380	5380	5380	5380	0
282	20240402	153500	2407850	5380	5380	5380	5380	0
283	20240402	153400	2407850	5380	5380	5380	5380	0
284	20240402	153300	2407850	5380	5380	5380	5380	0
285	20240402	153200	2407850	5380	5380	5380	5380	0
286	20240402	153100	2407850	5380	5380	5380	5380	0
287	20240402	153000	2407850	5380	5380	5380	5380	0
288	20240402	152900	2407850	5380	5380	5380	5380	0
289	20240402	152800	2407850	5380	5380	5380	5380	0
290	20240402	152700	2407850	5380	5380	5380	5380	0
291	20240402	152600	2407850	5380	5380	5380	5380	0
292	20240402	152500	2407850	5380	5380	5380	5380	0
293	20240402	152400	2407850	5380	5380	5380	5380	0
294	20240402	152300	2407850	5380	5380	5380	5380	0
295	20240402	152200	2407850	5380	5380	5380	5380	0
296	20240402	152100	2407850	5380	5380	5380	5380	0
297	20240402	152000	2407850	5380	5380	5380	5380	0
298	20240402	151900	2407850	5380	5380	5380	5380	0
299	20240402	151800	2407850	5380	5380	5380	5380	0
300	20240402	151700	2407850	5380	5380	5380	5380	0
301	20240402	151600	2407850	5380	5380	5380	5380	0
302	20240402	151500	2407850	5380	5380	5380	5380	0
303	20240402	151400	2407850	5380	5380	5380	5380	0
304	20240402	151300	2407850	5380	5380	5380	5380	0
305	20240402	151200	2407850	5380	5380	5380	5380	0
306	20240402	151100	2407850	5380	5380	5380	5380	0
307	20240402	151000	2407850	5380	5380	5380	5380	0
308	20240402	150900	2407850	5380	5380	5380	5380	0
309	20240402	150800	2407850	5380	5380	5380	5380	0
310	20240402	150700	2407850	5380	5380	5380	5380	0
311	20240402	150600	2407850	5380	5380	5380	5380	0
312	20240402	150500	2407850	5380	5380	5380	5380	0
313	20240402	150400	2407850	5380	5380	5380	5380	0
314	20240402	150300	2407850	5380	5380	5380	5380	0
315	20240402	150200	2407850	5380	5380	5380	5380	0
316	20240402	150100	2407850	5380	5380	5380	5380	0
317	20240402	150000	2407850	5380	5380	5380	5380	0
318	20240402	145900	2407850	5380	5380	5380	5380	0
319	20240402	145800	2407850	5380	5380	5380	5380	0
320	20240402	145700	2407850	5380	5380	5380	5380	0
321	20240402	145600	2407850	5380	5380	5380	5380	0
322	20240402	145500	2407850	5380	5380	5380	5380	0
323	20240402	145400	2407850	5380	5380	5380	5380	0
324	20240402	145300	2407850	5380	5380	5380	5380	0
325	20240402	145200	2407850	5380	5380	5380	5380	0
326	20240402	145100	2407850	5380	5380	5380	5380	0
327	20240402	145000	2407850	5380	5380	5380	5380	0
328	20240402	144900	2407850	5380	5380	5380	5380	0
329	20240402	144800	2407850	5380	5380	5380	5380	0
330	20240402	144700	2407850	5380	5380	5380	5380	0
331	20240402	144600	2407850	5380	5380	5380	5380	0
332	20240402	144500	2407850	5380	5380	5380	5380	0
333	20240402	144400	2407850	5380	5380	5380	5380	0
334	20240402	144300	2407850	5380	5380	5380	5380	0
335	20240402	144200	2407850	5380	5380	5380	5380	0
336	20240402	144100	2407850	5380	5380	5380	5380	0
337	20240402	144000	2407850	5380	5380	5380	5380	0
338	20240402	143900	2407850	5380	5380	5380	5380	0
339	20240402	143800	2407850	5380	5380	5380	5380	0
340	20240402	143700	2407850	5380	5380	5380	5380	0
341	20240402	143600	2407850	5380	5380	5380	5380	0
342	20240402	143500	2407850	5380	5380	5380	5380	0
343	20240402	143400	2407850	5380	5380	5380	5380	0
344	20240402	143300	2407850	5380	5380	5380	5380	0
345	20240402	143200	2407850	5380	5380	5380	5380	0
346	20240402	143100	2407850	5380	5380	5380	5380	0
347	20240402	143000	2407850	5380	5380	5380	5380	0
348	20240402	142900	2407850	5380	5380	5380	5380	0
349	20240402	142800	2407850	5380	5380	5380	5380	0
350	20240402	142700	2407850	5380	5380	5380	5380	0
351	20240402	142600	2407850	5380	5380	5380	5380	0
352	20240402	142500	2407850	5380	5380	5380	5380	0
353	20240402	142400	2407850	5380	5380	5380	5380	0
354	20240402	142300	2407850	5380	5380	5380	5380	0
355	20240402	142200	2407850	5380	5380	5380	5380	0
356	20240402	142100	2407850	5380	5380	5380	5380	0
357	20240402	142000	2407850	5380	5380	5380	5380	0
358	20240402	141900	2407850	5380	5380	5380	5380	0
359	20240402	141800	2407850	5380	5380	5380	5380	0
360	20240402	141700	2407850	5380	5380	5380	5380	0
361	20240402	141600	2407850	5380	5380	5380	5380	0
362	20240402	141500	2407850	5380	5380	5380	5380	0
363	20240402	141400	2407850	5380	5380	5380	5380	0
364	20240402	141300	2407850	5380	5380	5380	5380	0
365	20240402	141200	2407850	5380	5380	5380	5380	0
366	20240402	141100	2407850	5380	5380	5380	5380	0
367	20240402	141000	2407850	5380	5380	5380	5380	0
368	20240402	140900	2407850	5380	5380	5380	5380	0
369	20240402	140800	2407850	5380	5380	5380	5380	0
370	20240402	140700	2407850	5380	5380	5380	5380	0
371	20240402	140600	2407850	5380	5380	5380	5380	0
372	20240402	140500	2407850	5380	5380	5380	5380	0
373	20240402	140400	2407850	5380	5380	5380	5380	0
374	20240402	140300	2407850	5380	5380	5380	5380	0
375	20240402	140200	2407850	5380	5380	5380	5380	0
376	20240402	140100	2407850	5380	5380	5380	5380	0
377	20240402	140000	2407850	5380	5380	5380	5380	0
378	20240402	135900	2407850	5380	5380	5380	5380	0
379	20240402	135800	2407850	5380	5380	5380	5380	0
380	20240402	135700	2407850	5380	5380	5380	5380	0
381	20240402	135600	2407850	5380	5380	5380	5380	0
382	20240402	135500	2407850	5380	5380	5380	5380	0
383	20240402	135400	2407850	5380	5380	5380	5380	0
384	20240402	135300	2407850	5380	5380	5380	5380	0
385	20240402	135200	2407850	5380	5380	5380	5380	0
386	20240402	135100	2407850	5380	5380	5380	5380	0
387	20240402	135000	2407850	5380	5380	5380	5380	0
388	20240402	134900	2407850	5380	5380	5380	5380	0
389	20240402	134800	2407850	5380	5380	5380	5380	0
390	20240402	134700	2407850	5380	5380	5380	5380	0
391	20240402	134600	2407850	5380	5380	5380	5380	0
392	20240402	134500	2407850	5380	5380	5380	5380	0
393	20240402	134400	2407850	5380	5380	5380	5380	0
394	20240402	134300	2407850	5380	5380	5380	5380	0
395	20240402	134200	2407850	5380	5380	5380	5380	0
396	20240402	134100	2407850	5380	5380	5380	5380	0
397	20240402	134000	2407850	5380	5380	5380	5380	0
398	20240402	133900	2407850	5380	5380	5380	5380	0
399	20240402	133800	2407850	5380	5380	5380	5380	0
400	20240402	133700	2407850	5380	5380	5380	5380	0
401	20240402	133600	2407850	5380	5380	5380	5380	0
402	20240402	133500	2407850	5380	5380	5380	5380	0
403	20240402	133400	2407850	5380	5380	5380	5380	0
404	20240402	133300	2407850	5380	5380	5380	5380	0
405	20240402	133200	2407850	5380	5380	5380	5380	0
406	20240402	133100	2407850	5380	5380	5380	5380	0
407	20240402	133000	2407850	5380	5380	5380	5380	0
408	20240402	132900	2407850	5380	5380	5380	5380	0
409	20240402	132800	2407850	5380	5380	5380	5380	0
410	20240402	132700	2407850	5380	5380	5380	5380	0
411	20240402	132600	2407850	5380	5380	5380	5380	0
412	20240402	132500	2407850	5380	5380	5380	5380	0
413	20240402	132400	2407850	5380	5380	5380	5380	0
414	20240402	132300	2407850	5380	5380	5380	5380	0
415	20240402	132200	2407850	5380	5380	5380	5380	0
416	20240402	132100	2407850	5380	5380	5380	5380	0
417	20240402	132000	2407850	5380	5380	5380	5380	0
418	20240402	131900	2407850	5380	5380	5380	5380	0
419	20240402	131800	2407850	5380	5380	5380	5380	0
420	20240402	131700	2407850	5380	5380	5380	5380	0
421	20240402	131600	2407850	5380	5380	5380	5380	0
422	20240402	131500	2407850	5380	5380	5380	5380	0
423	20240402	131400	2407850	5380	5380	5380	5380	0
424	20240402	131300	2407850	5380	5380	5380	5380	0
425	20240402	131200	2407850	5380	5380	5380	5380	0
426	20240402	131100	2407850	5380	5380	5380	5380	0
427	20240402	131000	2407850	5380	5380	5380	5380	0
428	20240402	130900	2407850	5380	5380	5380	5380	0
429	20240402	130800	2407850	5380	5380	5380	5380	0
430	20240402	130700	2407850	5380	5380	5380	5380	0
431	20240402	130600	2407850	5380	5380	5380	5380	0
432	20240402	130500	2407850	5380	5380	5380	5380	0
433	20240402	130400	2407850	5380	5380	5380	5380	0
434	20240402	130300	2407850	5380	5380	5380	5380	0
435	20240402	130200	2407850	5380	5380	5380	5380	0
436	20240402	130100	2407850	5380	5380	5380	5380	0
437	20240402	130000	2407850	5380	5380	5380	5380	0
438	20240402	125900	2407850	5380	5380	5380	5380	0
439	20240402	125800	2407850	5380	5380	5380	5380	0
440	20240402	125700	2407850	5380	5380	5380	5380	0
441	20240402	125600	2407850	5380	5380	5380	5380	0
442	20240402	125500	2407850	5380	5380	5380	5380	0
443	20240402	125400	2407850	5380	5380	5380	5380	0
444	20240402	125300	2407850	5380	5380	5380	5380	0
445	20240402	125200	2407850	5380	5380	5380	5380	0
446	20240402	125100	2407850	5380	5380	5380	5380	0
447	20240402	125000	2407850	5380	5380	5380	5380	0
448	20240402	124900	2407850	5380	5380	5380	5380	0
449	20240402	124800	2407850	5380	5380	5380	5380	0
450	20240402	124700	2407850	5380	5380	5380	5380	0
451	20240402	124600	2407850	5380	5380	5380	5380	0
452	20240402	124500	2407850	5380	5380	5380	5380	0
453	20240402	124400	2407850	5380	5380	5380	5380	0
454	20240402	124300	2407850	5380	5380	5380	5380	1
455	20240402	124200	2402470	4575	4575	4575	4575	0
456	20240402	124100	2402470	4575	4650	4650	4575	200
457	20240402	124000	1482720	5380	5380	5380	5380	0
458	20240402	123900	1482720	5380	5380	5380	5380	0
459	20240402	123800	1482720	5380	5380	5380	5380	0
460	20240402	123700	1482720	5380	5380	5380	5380	0
461	20240402	123600	1482720	5380	5380	5380	5380	0
462	20240402	123500	1482720	5380	5380	5380	5380	0
463	20240402	123400	1482720	5380	5380	5380	5380	0
464	20240402	123300	1482720	5380	5380	5380	5380	0
465	20240402	123200	1482720	5380	5380	5380	5380	0
466	20240402	123100	1482720	5380	5380	5380	5380	0
467	20240402	123000	1482720	5380	5380	5380	5380	0
468	20240402	122900	1482720	5380	5380	5380	5380	0
469	20240402	122800	1482720	5380	5380	5380	5380	0
470	20240402	122700	1482720	5380	5380	5380	5380	0
471	20240402	122600	1482720	5380	5380	5380	5380	0
472	20240402	122500	1482720	5380	5380	5380	5380	0
473	20240402	122400	1482720	5380	5380	5380	5380	0
474	20240402	122300	1482720	5380	5380	5380	5380	0
475	20240402	122200	1482720	5380	5380	5380	5380	0
476	20240402	122100	1482720	5380	5380	5380	5380	0
477	20240402	122000	1482720	5380	5380	5380	5380	0
478	20240402	121900	1482720	5380	5380	5380	5380	0
479	20240402	121800	1482720	5380	5380	5380	5380	0
480	20240402	121700	1482720	5380	5380	5380	5380	0
481	20240402	121600	1482720	5380	5380	5380	5380	0
482	20240402	121500	1482720	5380	5380	5380	5380	0
483	20240402	121400	1482720	5380	5380	5380	5380	0
484	20240402	121300	1482720	5380	5380	5380	5380	0
485	20240402	121200	1482720	5380	5380	5380	5380	0
486	20240402	121100	1482720	5380	5380	5380	5380	0
487	20240402	121000	1482720	5380	5380	5380	5380	0
488	20240402	120900	1482720	5380	5380	5380	5380	0
489	20240402	120800	1482720	5380	5380	5380	5380	0
490	20240402	120700	1482720	5380	5380	5380	5380	0
491	20240402	120600	1482720	5380	5380	5380	5380	0
492	20240402	120500	1482720	5380	5380	5380	5380	0
493	20240402	120400	1482720	5380	5380	5380	5380	0
494	20240402	120300	1482720	5380	5380	5380	5380	0
495	20240402	120200	1482720	5380	5380	5380	5380	0
496	20240402	120100	1482720	5380	5380	5380	5380	0
497	20240402	120000	1482720	5380	5380	5380	5380	0
498	20240402	115900	1482720	5380	5380	5380	5380	0
499	20240402	115800	1482720	5380	5380	5380	5380	0
500	20240402	115700	1482720	5380	5380	5380	5380	0
501	20240402	115600	1482720	5380	5380	5380	5380	0
502	20240402	115500	1482720	5380	5380	5380	5380	0
503	20240402	115400	1482720	5380	5380	5380	5380	0
504	20240402	115300	1482720	5380	5380	5380	5380	0
505	20240402	115200	1482720	5380	5380	5380	5380	0
506	20240402	115100	1482720	5380	5380	5380	5380	0
507	20240402	115000	1482720	5380	5380	5380	5380	0
508	20240402	114900	1482720	5380	5380	5380	5380	0
509	20240402	114800	1482720	5380	5380	5380	5380	0
510	20240402	114700	1482720	5380	5380	5380	5380	0
511	20240402	114600	1482720	5380	5380	5380	5380	0
512	20240402	114500	1482720	5380	5380	5380	5380	0
513	20240402	114400	1482720	5380	5380	5380	5380	0
514	20240402	114300	1482720	5380	5380	5380	5380	0
515	20240402	114200	1482720	5380	5380	5380	5380	0
516	20240402	114100	1482720	5380	5380	5380	5380	0
517	20240402	114000	1482720	5380	5380	5380	5380	0
518	20240402	113900	1482720	5380	5380	5380	5380	0
519	20240402	113800	1482720	5380	5380	5380	5380	0
520	20240402	113700	1482720	5380	5380	5380	5380	0
521	20240402	113600	1482720	5380	5380	5380	5380	0
522	20240402	113500	1482720	5380	5380	5380	5380	0
523	20240402	113400	1482720	5380	5380	5380	5380	0
524	20240402	113300	1482720	5380	5380	5380	5380	0
525	20240402	113200	1482720	5380	5380	5380	5380	0
526	20240402	113100	1482720	5380	5380	5380	5380	0
527	20240402	113000	1482720	5380	5380	5380	5380	0
528	20240402	112900	1482720	5380	5380	5380	5380	0
529	20240402	112800	1482720	5380	5380	5380	5380	0
530	20240402	112700	1482720	5380	5380	5380	5380	0
531	20240402	112600	1482720	5380	5380	5380	5380	0
532	20240402	112500	1482720	5380	5380	5380	5380	0
533	20240402	112400	1482720	5380	5380	5380	5380	0
534	20240402	112300	1482720	5380	5380	5380	5380	0
535	20240402	112200	1482720	5380	5380	5380	5380	0
536	20240402	112100	1482720	5380	5380	5380	5380	0
537	20240402	112000	1482720	5380	5380	5380	5380	0
538	20240402	111900	1482720	5380	5380	5380	5380	0
539	20240402	111800	1482720	5380	5380	5380	5380	0
540	20240402	111700	1482720	5380	5380	5380	5380	0
541	20240402	111600	1482720	5380	5380	5380	5380	0
542	20240402	111500	1482720	5380	5380	5380	5380	0
543	20240402	111400	1482720	5380	5380	5380	5380	0
544	20240402	111300	1482720	5380	5380	5380	5380	0
545	20240402	111200	1482720	5380	5380	5380	5380	0
546	20240402	111100	1482720	5380	5380	5380	5380	0
547	20240402	111000	1482720	5380	5380	5380	5380	0
548	20240402	110900	1482720	5380	5380	5380	5380	0
549	20240402	110800	1482720	5380	5380	5380	5380	0
550	20240402	110700	1482720	5380	5380	5380	5380	0
551	20240402	110600	1482720	5380	5380	5380	5380	0
552	20240402	110500	1482720	5380	5380	5380	5380	0
553	20240402	110400	1482720	5380	5380	5380	5380	0
554	20240402	110300	1482720	5380	5380	5380	5380	0
555	20240402	110200	1482720	5380	5380	5380	5380	0
556	20240402	110100	1482720	5380	5380	5380	5380	0
557	20240402	110000	1482720	5380	5380	5380	5380	0
558	20240402	105900	1482720	5380	5380	5380	5380	0
559	20240402	105800	1482720	5380	5380	5380	5380	0
560	20240402	105700	1482720	5380	5380	5380	5380	0
561	20240402	105600	1482720	5380	5380	5380	5380	0
562	20240402	105500	1482720	5380	5380	5380	5380	0
563	20240402	105400	1482720	5380	5380	5380	5380	0
564	20240402	105300	1482720	5380	5380	5380	5380	1
565	20240402	105200	1477340	4570	4570	4570	4570	0
566	20240402	105100	1477340	4570	4570	4570	4570	0
567	20240402	105000	1477340	4570	4570	4570	4570	0
568	20240402	104900	1477340	4570	4570	4570	4570	0
569	20240402	104800	1477340	4570	4570	4570	4570	0
570	20240402	104700	1477340	4570	4570	4570	4570	0
571	20240402	104600	1477340	4570	4570	4570	4570	0
572	20240402	104500	1477340	4570	4570	4570	4570	0
573	20240402	104400	1477340	4570	4570	4570	4570	0
574	20240402	104300	1477340	4570	4570	4570	4570	0
575	20240402	104200	1477340	4570	4570	4570	4570	0
576	20240402	104100	1477340	4570	4600	4600	4570	321
577	20240402	104000	5390	5390	5390	5390	5390	0
578	20240402	103900	5390	5390	5390	5390	5390	0
579	20240402	103800	5390	5390	5390	5390	5390	0
580	20240402	103700	5390	5390	5390	5390	5390	0
581	20240402	103600	5390	5390	5390	5390	5390	0
582	20240402	103500	5390	5390	5390	5390	5390	0
583	20240402	103400	5390	5390	5390	5390	5390	0
584	20240402	103300	5390	5390	5390	5390	5390	0
585	20240402	103200	5390	5390	5390	5390	5390	0
586	20240402	103100	5390	5390	5390	5390	5390	0
587	20240402	103000	5390	5390	5390	5390	5390	0
588	20240402	102900	5390	5390	5390	5390	5390	0
589	20240402	102800	5390	5390	5390	5390	5390	0
590	20240402	102700	5390	5390	5390	5390	5390	0
591	20240402	102600	5390	5390	5390	5390	5390	0
592	20240402	102500	5390	5390	5390	5390	5390	0
593	20240402	102400	5390	5390	5390	5390	5390	0
594	20240402	102300	5390	5390	5390	5390	5390	0
595	20240402	102200	5390	5390	5390	5390	5390	0
596	20240402	102100	5390	5390	5390	5390	5390	0
597	20240402	102000	5390	5390	5390	5390	5390	0
598	20240402	101900	5390	5390	5390	5390	5390	0
599	20240402	101800	5390	5390	5390	5390	5390	0
600	20240402	101700	5390	5390	5390	5390	5390	0
601	20240402	101600	5390	5390	5390	5390	5390	0
602	20240402	101500	5390	5390	5390	5390	5390	0
603	20240402	101400	5390	5390	5390	5390	5390	0
604	20240402	101300	5390	5390	5390	5390	5390	0
605	20240402	101200	5390	5390	5390	5390	5390	0
606	20240402	101100	5390	5390	5390	5390	5390	0
607	20240402	101000	5390	5390	5390	5390	5390	0
608	20240402	100900	5390	5390	5390	5390	5390	0
609	20240402	100800	5390	5390	5390	5390	5390	0
610	20240402	100700	5390	5390	5390	5390	5390	0
611	20240402	100600	5390	5390	5390	5390	5390	0
612	20240402	100500	5390	5390	5390	5390	5390	0
613	20240402	100400	5390	5390	5390	5390	5390	0
614	20240402	100300	5390	5390	5390	5390	5390	0
615	20240402	100200	5390	5390	5390	5390	5390	0
616	20240402	100100	5390	5390	5390	5390	5390	0
617	20240402	100000	5390	5390	5390	5390	5390	0
618	20240402	095900	5390	5390	5390	5390	5390	0
619	20240402	095800	5390	5390	5390	5390	5390	0
620	20240402	095700	5390	5390	5390	5390	5390	0
621	20240402	095600	5390	5390	5390	5390	5390	0
622	20240402	095500	5390	5390	5390	5390	5390	0
623	20240402	095400	5390	5390	5390	5390	5390	0
624	20240402	095300	5390	5390	5390	5390	5390	0
625	20240402	095200	5390	5390	5390	5390	5390	0
626	20240402	095100	5390	5390	5390	5390	5390	0
627	20240402	095000	5390	5390	5390	5390	5390	0
628	20240402	094900	5390	5390	5390	5390	5390	0
629	20240402	094800	5390	5390	5390	5390	5390	0
630	20240402	094700	5390	5390	5390	5390	5390	0
631	20240402	094600	5390	5390	5390	5390	5390	0
632	20240402	094500	5390	5390	5390	5390	5390	0
633	20240402	094400	5390	5390	5390	5390	5390	0
634	20240402	094300	5390	5390	5390	5390	5390	0
635	20240402	094200	5390	5390	5390	5390	5390	0
636	20240402	094100	5390	5390	5390	5390	5390	0
637	20240402	094000	5390	5390	5390	5390	5390	0
638	20240402	093900	5390	5390	5390	5390	5390	0
639	20240402	093800	5390	5390	5390	5390	5390	0
640	20240402	093700	5390	5390	5390	5390	5390	0
641	20240402	093600	5390	5390	5390	5390	5390	0
642	20240402	093500	5390	5390	5390	5390	5390	0
643	20240402	093400	5390	5390	5390	5390	5390	0
644	20240402	093300	5390	5390	5390	5390	5390	0
645	20240402	093200	5390	5390	5390	5390	5390	0
646	20240402	093100	5390	5390	5390	5390	5390	0
647	20240402	093000	5390	5390	5390	5390	5390	0
648	20240402	092900	5390	5390	5390	5390	5390	0
649	20240402	092800	5390	5390	5390	5390	5390	0
650	20240402	092700	5390	5390	5390	5390	5390	0
651	20240402	092600	5390	5390	5390	5390	5390	0
652	20240402	092500	5390	5390	5390	5390	5390	0
653	20240402	092400	5390	5390	5390	5390	5390	0
654	20240402	092300	5390	5390	5390	5390	5390	0
655	20240402	092200	5390	5390	5390	5390	5390	0
656	20240402	092100	5390	5390	5390	5390	5390	0
657	20240402	092000	5390	5390	5390	5390	5390	0
658	20240402	091900	5390	5390	5390	5390	5390	0
659	20240402	091800	5390	5390	5390	5390	5390	0
660	20240402	091700	5390	5390	5390	5390	5390	0
661	20240402	091600	5390	5390	5390	5390	5390	0
662	20240402	091500	5390	5390	5390	5390	5390	0
663	20240402	091400	5390	5390	5390	5390	5390	0
664	20240402	091300	5390	5390	5390	5390	5390	0
665	20240402	091200	5390	5390	5390	5390	5390	0
666	20240402	091100	5390	5390	5390	5390	5390	0
667	20240402	091000	5390	5390	5390	5390	5390	0
668	20240402	090900	5390	5390	5390	5390	5390	0
669	20240402	090800	5390	5390	5390	5390	5390	0
670	20240402	090700	5390	5390	5390	5390	5390	0
671	20240402	090600	5390	5390	5390	5390	5390	0
672	20240402	090500	5390	5390	5390	5390	5390	0
673	20240402	090400	5390	5390	5390	5390	5390	0
674	20240402	090300	5390	5390	5390	5390	5390	0
675	20240402	090200	5390	5390	5390	5390	5390	0
676	20240402	090100	5390	5390	5390	5390	5390	0
677	20240402	090000	5390	5390	5390	5390	5390	1