KissMeData/208850/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201600	793410	5380	4610	5380	4600	171
3	20240403	201500	793410	5380	5380	5380	5380	0
4	20240403	201400	793410	5380	5380	5380	5380	0
5	20240403	201300	793410	5380	5380	5380	5380	0
6	20240403	201200	793410	5380	5380	5380	5380	0
7	20240403	201100	793410	5380	5380	5380	5380	0
8	20240403	201000	793410	5380	5380	5380	5380	0
9	20240403	200900	793410	5380	5380	5380	5380	0
10	20240403	200800	793410	5380	5380	5380	5380	0
11	20240403	200700	793410	5380	5380	5380	5380	0
12	20240403	200600	793410	5380	5380	5380	5380	0
13	20240403	200500	793410	5380	5380	5380	5380	0
14	20240403	200400	793410	5380	5380	5380	5380	0
15	20240403	200300	793410	5380	5380	5380	5380	0
16	20240403	200200	793410	5380	5380	5380	5380	0
17	20240403	200100	793410	5380	5380	5380	5380	0
18	20240403	200000	793410	5380	5380	5380	5380	0
19	20240403	195900	793410	5380	5380	5380	5380	0
20	20240403	195800	793410	5380	5380	5380	5380	0
21	20240403	195700	793410	5380	5380	5380	5380	0
22	20240403	195600	793410	5380	5380	5380	5380	0
23	20240403	195500	793410	5380	5380	5380	5380	0
24	20240403	195400	793410	5380	5380	5380	5380	0
25	20240403	195300	793410	5380	5380	5380	5380	0
26	20240403	195200	793410	5380	5380	5380	5380	0
27	20240403	195100	793410	5380	5380	5380	5380	0
28	20240403	195000	793410	5380	5380	5380	5380	0
29	20240403	194900	793410	5380	5380	5380	5380	0
30	20240403	194800	793410	5380	5380	5380	5380	0
31	20240403	194700	793410	5380	5380	5380	5380	0
32	20240403	194600	793410	5380	4610	5380	4600	171
33	20240403	194500	793410	5380	5380	5380	5380	0
34	20240403	194400	793410	5380	5380	5380	5380	0
35	20240403	194300	793410	5380	5380	5380	5380	0
36	20240403	194200	793410	5380	5380	5380	5380	0
37	20240403	194100	793410	5380	5380	5380	5380	0
38	20240403	194000	793410	5380	5380	5380	5380	0
39	20240403	193900	793410	5380	5380	5380	5380	0
40	20240403	193800	793410	5380	5380	5380	5380	0
41	20240403	193700	793410	5380	5380	5380	5380	0
42	20240403	193600	793410	5380	5380	5380	5380	0
43	20240403	193500	793410	5380	5380	5380	5380	0
44	20240403	193400	793410	5380	5380	5380	5380	0
45	20240403	193300	793410	5380	5380	5380	5380	0
46	20240403	193200	793410	5380	5380	5380	5380	0
47	20240403	193100	793410	5380	5380	5380	5380	0
48	20240403	193000	793410	5380	5380	5380	5380	0
49	20240403	192900	793410	5380	5380	5380	5380	0
50	20240403	192800	793410	5380	5380	5380	5380	0
51	20240403	192700	793410	5380	5380	5380	5380	0
52	20240403	192600	793410	5380	5380	5380	5380	0
53	20240403	192500	793410	5380	5380	5380	5380	0
54	20240403	192400	793410	5380	5380	5380	5380	0
55	20240403	192300	793410	5380	5380	5380	5380	0
56	20240403	192200	793410	5380	5380	5380	5380	0
57	20240403	192100	793410	5380	5380	5380	5380	0
58	20240403	192000	793410	5380	5380	5380	5380	0
59	20240403	191900	793410	5380	5380	5380	5380	0
60	20240403	191800	793410	5380	5380	5380	5380	0
61	20240403	191700	793410	5380	5380	5380	5380	0
62	20240403	191600	793410	5380	4610	5380	4600	171
63	20240403	191500	793410	5380	5380	5380	5380	0
64	20240403	191400	793410	5380	5380	5380	5380	0
65	20240403	191300	793410	5380	5380	5380	5380	0
66	20240403	191200	793410	5380	5380	5380	5380	0
67	20240403	191100	793410	5380	5380	5380	5380	0
68	20240403	191000	793410	5380	5380	5380	5380	0
69	20240403	190900	793410	5380	5380	5380	5380	0
70	20240403	190800	793410	5380	5380	5380	5380	0
71	20240403	190700	793410	5380	5380	5380	5380	0
72	20240403	190600	793410	5380	5380	5380	5380	0
73	20240403	190500	793410	5380	5380	5380	5380	0
74	20240403	190400	793410	5380	5380	5380	5380	0
75	20240403	190300	793410	5380	5380	5380	5380	0
76	20240403	190200	793410	5380	5380	5380	5380	0
77	20240403	190100	793410	5380	5380	5380	5380	0
78	20240403	190000	793410	5380	5380	5380	5380	0
79	20240403	185900	793410	5380	5380	5380	5380	0
80	20240403	185800	793410	5380	5380	5380	5380	0
81	20240403	185700	793410	5380	5380	5380	5380	0
82	20240403	185600	793410	5380	5380	5380	5380	0
83	20240403	185500	793410	5380	5380	5380	5380	0
84	20240403	185400	793410	5380	5380	5380	5380	0
85	20240403	185300	793410	5380	5380	5380	5380	0
86	20240403	185200	793410	5380	5380	5380	5380	0
87	20240403	185100	793410	5380	5380	5380	5380	0
88	20240403	185000	793410	5380	5380	5380	5380	0
89	20240403	184900	793410	5380	5380	5380	5380	0
90	20240403	184800	793410	5380	5380	5380	5380	0
91	20240403	184700	793410	5380	5380	5380	5380	0
92	20240403	184600	793410	5380	4610	5380	4600	171
93	20240403	184500	793410	5380	5380	5380	5380	0
94	20240403	184400	793410	5380	5380	5380	5380	0
95	20240403	184300	793410	5380	5380	5380	5380	0
96	20240403	184200	793410	5380	5380	5380	5380	0
97	20240403	184100	793410	5380	5380	5380	5380	0
98	20240403	184000	793410	5380	5380	5380	5380	0
99	20240403	183900	793410	5380	5380	5380	5380	0
100	20240403	183800	793410	5380	5380	5380	5380	0
101	20240403	183700	793410	5380	5380	5380	5380	0
102	20240403	183600	793410	5380	5380	5380	5380	0
103	20240403	183500	793410	5380	5380	5380	5380	0
104	20240403	183400	793410	5380	5380	5380	5380	0
105	20240403	183300	793410	5380	5380	5380	5380	0
106	20240403	183200	793410	5380	5380	5380	5380	0
107	20240403	183100	793410	5380	5380	5380	5380	0
108	20240403	183000	793410	5380	5380	5380	5380	0
109	20240403	182900	793410	5380	5380	5380	5380	0
110	20240403	182800	793410	5380	5380	5380	5380	0
111	20240403	182700	793410	5380	5380	5380	5380	0
112	20240403	182600	793410	5380	5380	5380	5380	0
113	20240403	182500	793410	5380	5380	5380	5380	0
114	20240403	182400	793410	5380	5380	5380	5380	0
115	20240403	182300	793410	5380	5380	5380	5380	0
116	20240403	182200	793410	5380	5380	5380	5380	0
117	20240403	182100	793410	5380	5380	5380	5380	0
118	20240403	182000	793410	5380	5380	5380	5380	0
119	20240403	181900	793410	5380	5380	5380	5380	0
120	20240403	181800	793410	5380	5380	5380	5380	0
121	20240403	181700	793410	5380	5380	5380	5380	0
122	20240403	181600	793410	5380	4610	5380	4600	171
123	20240403	181500	793410	5380	5380	5380	5380	0
124	20240403	181400	793410	5380	5380	5380	5380	0
125	20240403	181300	793410	5380	5380	5380	5380	0
126	20240403	181200	793410	5380	5380	5380	5380	0
127	20240403	181100	793410	5380	5380	5380	5380	0
128	20240403	181000	793410	5380	5380	5380	5380	0
129	20240403	180900	793410	5380	5380	5380	5380	0
130	20240403	180800	793410	5380	5380	5380	5380	0
131	20240403	180700	793410	5380	5380	5380	5380	0
132	20240403	180600	793410	5380	5380	5380	5380	0
133	20240403	180500	793410	5380	5380	5380	5380	0
134	20240403	180400	793410	5380	5380	5380	5380	0
135	20240403	180300	793410	5380	5380	5380	5380	0
136	20240403	180200	793410	5380	5380	5380	5380	0
137	20240403	180100	793410	5380	5380	5380	5380	0
138	20240403	180000	793410	5380	5380	5380	5380	0
139	20240403	175900	793410	5380	5380	5380	5380	0
140	20240403	175800	793410	5380	5380	5380	5380	0
141	20240403	175700	793410	5380	5380	5380	5380	0
142	20240403	175600	793410	5380	5380	5380	5380	0
143	20240403	175500	793410	5380	5380	5380	5380	0
144	20240403	175400	793410	5380	5380	5380	5380	0
145	20240403	175300	793410	5380	5380	5380	5380	0
146	20240403	175200	793410	5380	5380	5380	5380	0
147	20240403	175100	793410	5380	5380	5380	5380	0
148	20240403	175000	793410	5380	5380	5380	5380	0
149	20240403	174900	793410	5380	5380	5380	5380	0
150	20240403	174800	793410	5380	5380	5380	5380	0
151	20240403	174700	793410	5380	5380	5380	5380	0
152	20240403	174600	793410	5380	4610	5380	4600	171
153	20240403	174500	793410	5380	5380	5380	5380	0
154	20240403	174400	793410	5380	5380	5380	5380	0
155	20240403	174300	793410	5380	5380	5380	5380	0
156	20240403	174200	793410	5380	5380	5380	5380	0
157	20240403	174100	793410	5380	5380	5380	5380	0
158	20240403	174000	793410	5380	5380	5380	5380	0
159	20240403	173900	793410	5380	5380	5380	5380	0
160	20240403	173800	793410	5380	5380	5380	5380	0
161	20240403	173700	793410	5380	5380	5380	5380	0
162	20240403	173600	793410	5380	5380	5380	5380	0
163	20240403	173500	793410	5380	5380	5380	5380	0
164	20240403	173400	793410	5380	5380	5380	5380	0
165	20240403	173300	793410	5380	5380	5380	5380	0
166	20240403	173200	793410	5380	5380	5380	5380	0
167	20240403	173100	793410	5380	5380	5380	5380	0
168	20240403	173000	793410	5380	5380	5380	5380	0
169	20240403	172900	793410	5380	5380	5380	5380	0
170	20240403	172800	793410	5380	5380	5380	5380	0
171	20240403	172700	793410	5380	5380	5380	5380	0
172	20240403	172600	793410	5380	5380	5380	5380	0
173	20240403	172500	793410	5380	5380	5380	5380	0
174	20240403	172400	793410	5380	5380	5380	5380	0
175	20240403	172300	793410	5380	5380	5380	5380	0
176	20240403	172200	793410	5380	5380	5380	5380	0
177	20240403	172100	793410	5380	5380	5380	5380	0
178	20240403	172000	793410	5380	5380	5380	5380	0
179	20240403	171900	793410	5380	5380	5380	5380	0
180	20240403	171800	793410	5380	5380	5380	5380	0
181	20240403	171700	793410	5380	5380	5380	5380	0
182	20240403	171600	793410	5380	4610	5380	4600	171
183	20240403	171500	793410	5380	5380	5380	5380	0
184	20240403	171400	793410	5380	5380	5380	5380	0
185	20240403	171300	793410	5380	5380	5380	5380	0
186	20240403	171200	793410	5380	5380	5380	5380	0
187	20240403	171100	793410	5380	5380	5380	5380	0
188	20240403	171000	793410	5380	5380	5380	5380	0
189	20240403	170900	793410	5380	5380	5380	5380	0
190	20240403	170800	793410	5380	5380	5380	5380	0
191	20240403	170700	793410	5380	5380	5380	5380	0
192	20240403	170600	793410	5380	5380	5380	5380	0
193	20240403	170500	793410	5380	5380	5380	5380	0
194	20240403	170400	793410	5380	5380	5380	5380	0
195	20240403	170300	793410	5380	5380	5380	5380	0
196	20240403	170200	793410	5380	5380	5380	5380	0
197	20240403	170100	793410	5380	5380	5380	5380	0
198	20240403	170000	793410	5380	5380	5380	5380	0
199	20240403	165900	793410	5380	5380	5380	5380	0
200	20240403	165800	793410	5380	5380	5380	5380	0
201	20240403	165700	793410	5380	5380	5380	5380	0
202	20240403	165600	793410	5380	5380	5380	5380	0
203	20240403	165500	793410	5380	5380	5380	5380	0
204	20240403	165400	793410	5380	5380	5380	5380	0
205	20240403	165300	793410	5380	5380	5380	5380	0
206	20240403	165200	793410	5380	5380	5380	5380	0
207	20240403	165100	793410	5380	5380	5380	5380	0
208	20240403	165000	793410	5380	5380	5380	5380	0
209	20240403	164900	793410	5380	5380	5380	5380	0
210	20240403	164800	793410	5380	5380	5380	5380	0
211	20240403	164700	793410	5380	5380	5380	5380	0
212	20240403	164600	793410	5380	4610	5380	4600	171
213	20240403	164500	793410	5380	5380	5380	5380	0
214	20240403	164400	793410	5380	5380	5380	5380	0
215	20240403	164300	793410	5380	5380	5380	5380	0
216	20240403	164200	793410	5380	5380	5380	5380	0
217	20240403	164100	793410	5380	5380	5380	5380	0
218	20240403	164000	793410	5380	5380	5380	5380	0
219	20240403	163900	793410	5380	5380	5380	5380	0
220	20240403	163800	793410	5380	5380	5380	5380	0
221	20240403	163700	793410	5380	5380	5380	5380	0
222	20240403	163600	793410	5380	5380	5380	5380	0
223	20240403	163500	793410	5380	5380	5380	5380	0
224	20240403	163400	793410	5380	5380	5380	5380	0
225	20240403	163300	793410	5380	5380	5380	5380	0
226	20240403	163200	793410	5380	5380	5380	5380	0
227	20240403	163100	793410	5380	5380	5380	5380	0
228	20240403	163000	793410	5380	5380	5380	5380	0
229	20240403	162900	793410	5380	5380	5380	5380	0
230	20240403	162800	793410	5380	5380	5380	5380	0
231	20240403	162700	793410	5380	5380	5380	5380	0
232	20240403	162600	793410	5380	5380	5380	5380	0
233	20240403	162500	793410	5380	5380	5380	5380	0
234	20240403	162400	793410	5380	5380	5380	5380	0
235	20240403	162300	793410	5380	5380	5380	5380	0
236	20240403	162200	793410	5380	5380	5380	5380	0
237	20240403	162100	793410	5380	5380	5380	5380	0
238	20240403	162000	793410	5380	5380	5380	5380	0
239	20240403	161900	793410	5380	5380	5380	5380	0
240	20240403	161800	793410	5380	5380	5380	5380	0
241	20240403	161700	793410	5380	5380	5380	5380	0
242	20240403	161600	793410	5380	4610	5380	4600	171
243	20240403	161500	793410	5380	5380	5380	5380	0
244	20240403	161400	793410	5380	5380	5380	5380	0
245	20240403	161300	793410	5380	5380	5380	5380	0
246	20240403	161200	793410	5380	5380	5380	5380	0
247	20240403	161100	793410	5380	5380	5380	5380	0
248	20240403	161000	793410	5380	5380	5380	5380	0
249	20240403	160900	793410	5380	5380	5380	5380	0
250	20240403	160800	793410	5380	5380	5380	5380	0
251	20240403	160700	793410	5380	5380	5380	5380	0
252	20240403	160600	793410	5380	5380	5380	5380	0
253	20240403	160500	793410	5380	5380	5380	5380	0
254	20240403	160400	793410	5380	5380	5380	5380	0
255	20240403	160300	793410	5380	5380	5380	5380	0
256	20240403	160200	793410	5380	5380	5380	5380	0
257	20240403	160100	793410	5380	5380	5380	5380	0
258	20240403	160000	793410	5380	5380	5380	5380	0
259	20240403	155900	793410	5380	5380	5380	5380	0
260	20240403	155800	793410	5380	5380	5380	5380	0
261	20240403	155700	793410	5380	5380	5380	5380	0
262	20240403	155600	793410	5380	5380	5380	5380	0
263	20240403	155500	793410	5380	5380	5380	5380	0
264	20240403	155400	793410	5380	5380	5380	5380	0
265	20240403	155300	793410	5380	5380	5380	5380	0
266	20240403	155200	793410	5380	5380	5380	5380	0
267	20240403	155100	793410	5380	5380	5380	5380	0
268	20240403	155000	793410	5380	5380	5380	5380	0
269	20240403	154900	793410	5380	5380	5380	5380	0
270	20240403	154800	793410	5380	5380	5380	5380	0
271	20240403	154700	793410	5380	5380	5380	5380	0
272	20240403	154600	793410	5380	4610	5380	4600	171
273	20240403	154500	793410	5380	5380	5380	5380	0
274	20240403	154400	793410	5380	5380	5380	5380	0
275	20240403	154300	793410	5380	5380	5380	5380	0
276	20240403	154200	793410	5380	5380	5380	5380	0
277	20240403	154100	793410	5380	5380	5380	5380	0
278	20240403	154000	793410	5380	5380	5380	5380	0
279	20240403	153900	793410	5380	5380	5380	5380	0
280	20240403	153800	793410	5380	5380	5380	5380	0
281	20240403	153700	793410	5380	5380	5380	5380	0
282	20240403	153600	793410	5380	5380	5380	5380	0
283	20240403	153500	793410	5380	5380	5380	5380	0
284	20240403	153400	793410	5380	5380	5380	5380	0
285	20240403	153300	793410	5380	5380	5380	5380	0
286	20240403	153200	793410	5380	5380	5380	5380	0
287	20240403	153100	793410	5380	5380	5380	5380	0
288	20240403	153000	793410	5380	5380	5380	5380	0
289	20240403	152900	793410	5380	5380	5380	5380	0
290	20240403	152800	793410	5380	5380	5380	5380	0
291	20240403	152700	793410	5380	5380	5380	5380	0
292	20240403	152600	793410	5380	5380	5380	5380	0
293	20240403	152500	793410	5380	5380	5380	5380	0
294	20240403	152400	793410	5380	5380	5380	5380	0
295	20240403	152300	793410	5380	5380	5380	5380	0
296	20240403	152200	793410	5380	5380	5380	5380	0
297	20240403	152100	793410	5380	5380	5380	5380	0
298	20240403	152000	793410	5380	5380	5380	5380	0
299	20240403	151900	793410	5380	5380	5380	5380	0
300	20240403	151800	793410	5380	5380	5380	5380	0
301	20240403	151700	793410	5380	5380	5380	5380	0
302	20240403	151600	793410	5380	5380	5380	5380	0
303	20240403	151500	793410	5380	5380	5380	5380	0
304	20240403	151400	793410	5380	5380	5380	5380	0
305	20240403	151300	793410	5380	5380	5380	5380	0
306	20240403	151200	793410	5380	5380	5380	5380	0
307	20240403	151100	793410	5380	5380	5380	5380	0
308	20240403	151000	793410	5380	5380	5380	5380	0
309	20240403	150900	793410	5380	5380	5380	5380	0
310	20240403	150800	793410	5380	5380	5380	5380	0
311	20240403	150700	793410	5380	5380	5380	5380	0
312	20240403	150600	793410	5380	5380	5380	5380	0
313	20240403	150500	793410	5380	5380	5380	5380	0
314	20240403	150400	793410	5380	5380	5380	5380	0
315	20240403	150300	793410	5380	5380	5380	5380	0
316	20240403	150200	793410	5380	5380	5380	5380	0
317	20240403	150100	793410	5380	5380	5380	5380	0
318	20240403	150000	793410	5380	5380	5380	5380	0
319	20240403	145900	793410	5380	5380	5380	5380	0
320	20240403	145800	793410	5380	5380	5380	5380	0
321	20240403	145700	793410	5380	5380	5380	5380	0
322	20240403	145600	793410	5380	5380	5380	5380	0
323	20240403	145500	793410	5380	5380	5380	5380	0
324	20240403	145400	793410	5380	5380	5380	5380	0
325	20240403	145300	793410	5380	5380	5380	5380	0
326	20240403	145200	793410	5380	5380	5380	5380	0
327	20240403	145100	793410	5380	5380	5380	5380	0
328	20240403	145000	793410	5380	5380	5380	5380	0
329	20240403	144900	793410	5380	5380	5380	5380	0
330	20240403	144800	793410	5380	5380	5380	5380	0
331	20240403	144700	793410	5380	5380	5380	5380	0
332	20240403	144600	793410	5380	5380	5380	5380	0
333	20240403	144500	793410	5380	5380	5380	5380	0
334	20240403	144400	793410	5380	5380	5380	5380	0
335	20240403	144300	793410	5380	5380	5380	5380	0
336	20240403	144200	793410	5380	5380	5380	5380	0
337	20240403	144100	793410	5380	5380	5380	5380	0
338	20240403	144000	793410	5380	5380	5380	5380	0
339	20240403	143900	793410	5380	5380	5380	5380	0
340	20240403	143800	793410	5380	5380	5380	5380	0
341	20240403	143700	793410	5380	5380	5380	5380	0
342	20240403	143600	793410	5380	5380	5380	5380	0
343	20240403	143500	793410	5380	5380	5380	5380	0
344	20240403	143400	793410	5380	5380	5380	5380	0
345	20240403	143300	793410	5380	5380	5380	5380	0
346	20240403	143200	793410	5380	5380	5380	5380	0
347	20240403	143100	793410	5380	5380	5380	5380	0
348	20240403	143000	793410	5380	5380	5380	5380	0
349	20240403	142900	793410	5380	5380	5380	5380	0
350	20240403	142800	793410	5380	5380	5380	5380	0
351	20240403	142700	793410	5380	5380	5380	5380	0
352	20240403	142600	793410	5380	5380	5380	5380	0
353	20240403	142500	793410	5380	5380	5380	5380	0
354	20240403	142400	793410	5380	5380	5380	5380	0
355	20240403	142300	793410	5380	5380	5380	5380	0
356	20240403	142200	793410	5380	5380	5380	5380	0
357	20240403	142100	793410	5380	5380	5380	5380	0
358	20240403	142000	793410	5380	5380	5380	5380	0
359	20240403	141900	793410	5380	5380	5380	5380	0
360	20240403	141800	793410	5380	5380	5380	5380	0
361	20240403	141700	793410	5380	5380	5380	5380	0
362	20240403	141600	793410	5380	5380	5380	5380	0
363	20240403	141500	793410	5380	5380	5380	5380	0
364	20240403	141400	793410	5380	5380	5380	5380	0
365	20240403	141300	793410	5380	5380	5380	5380	0
366	20240403	141200	793410	5380	5380	5380	5380	0
367	20240403	141100	793410	5380	5380	5380	5380	0
368	20240403	141000	793410	5380	5380	5380	5380	0
369	20240403	140900	793410	5380	5380	5380	5380	0
370	20240403	140800	793410	5380	5380	5380	5380	0
371	20240403	140700	793410	5380	5380	5380	5380	0
372	20240403	140600	793410	5380	5380	5380	5380	0
373	20240403	140500	793410	5380	5380	5380	5380	0
374	20240403	140400	793410	5380	5380	5380	5380	0
375	20240403	140300	793410	5380	5380	5380	5380	0
376	20240403	140200	793410	5380	5380	5380	5380	0
377	20240403	140100	793410	5380	5380	5380	5380	0
378	20240403	140000	793410	5380	5380	5380	5380	0
379	20240403	135900	793410	5380	5380	5380	5380	0
380	20240403	135800	793410	5380	5380	5380	5380	0
381	20240403	135700	793410	5380	5380	5380	5380	0
382	20240403	135600	793410	5380	5380	5380	5380	0
383	20240403	135500	793410	5380	5380	5380	5380	0
384	20240403	135400	793410	5380	5380	5380	5380	0
385	20240403	135300	793410	5380	5380	5380	5380	0
386	20240403	135200	793410	5380	5380	5380	5380	0
387	20240403	135100	793410	5380	5380	5380	5380	0
388	20240403	135000	793410	5380	5380	5380	5380	0
389	20240403	134900	793410	5380	5380	5380	5380	0
390	20240403	134800	793410	5380	5380	5380	5380	0
391	20240403	134700	793410	5380	5380	5380	5380	0
392	20240403	134600	793410	5380	5380	5380	5380	0
393	20240403	134500	793410	5380	5380	5380	5380	0
394	20240403	134400	793410	5380	5380	5380	5380	0
395	20240403	134300	793410	5380	5380	5380	5380	0
396	20240403	134200	793410	5380	5380	5380	5380	0
397	20240403	134100	793410	5380	5380	5380	5380	0
398	20240403	134000	793410	5380	5380	5380	5380	0
399	20240403	133900	793410	5380	5380	5380	5380	0
400	20240403	133800	793410	5380	5380	5380	5380	0
401	20240403	133700	793410	5380	5380	5380	5380	0
402	20240403	133600	793410	5380	5380	5380	5380	0
403	20240403	133500	793410	5380	5380	5380	5380	0
404	20240403	133400	793410	5380	5380	5380	5380	0
405	20240403	133300	793410	5380	5380	5380	5380	0
406	20240403	133200	793410	5380	5380	5380	5380	0
407	20240403	133100	793410	5380	5380	5380	5380	0
408	20240403	133000	793410	5380	5380	5380	5380	0
409	20240403	132900	793410	5380	5380	5380	5380	0
410	20240403	132800	793410	5380	5380	5380	5380	0
411	20240403	132700	793410	5380	5380	5380	5380	0
412	20240403	132600	793410	5380	5380	5380	5380	0
413	20240403	132500	793410	5380	5380	5380	5380	0
414	20240403	132400	793410	5380	5380	5380	5380	0
415	20240403	132300	793410	5380	5380	5380	5380	0
416	20240403	132200	793410	5380	5380	5380	5380	0
417	20240403	132100	793410	5380	5380	5380	5380	0
418	20240403	132000	793410	5380	5380	5380	5380	0
419	20240403	131900	793410	5380	5380	5380	5380	0
420	20240403	131800	793410	5380	5380	5380	5380	0
421	20240403	131700	793410	5380	5380	5380	5380	0
422	20240403	131600	793410	5380	5380	5380	5380	0
423	20240403	131500	793410	5380	5380	5380	5380	0
424	20240403	131400	793410	5380	5380	5380	5380	0
425	20240403	131300	793410	5380	5380	5380	5380	0
426	20240403	131200	793410	5380	5380	5380	5380	0
427	20240403	131100	793410	5380	5380	5380	5380	0
428	20240403	131000	793410	5380	5380	5380	5380	0
429	20240403	130900	793410	5380	5380	5380	5380	0
430	20240403	130800	793410	5380	5380	5380	5380	0
431	20240403	130700	793410	5380	5380	5380	5380	0
432	20240403	130600	793410	5380	5380	5380	5380	0
433	20240403	130500	793410	5380	5380	5380	5380	0
434	20240403	130400	793410	5380	5380	5380	5380	0
435	20240403	130300	793410	5380	5380	5380	5380	0
436	20240403	130200	793410	5380	5380	5380	5380	0
437	20240403	130100	793410	5380	5380	5380	5380	0
438	20240403	130000	793410	5380	5380	5380	5380	0
439	20240403	125900	793410	5380	5380	5380	5380	0
440	20240403	125800	793410	5380	5380	5380	5380	0
441	20240403	125700	793410	5380	5380	5380	5380	0
442	20240403	125600	793410	5380	5380	5380	5380	0
443	20240403	125500	793410	5380	5380	5380	5380	0
444	20240403	125400	793410	5380	5380	5380	5380	0
445	20240403	125300	793410	5380	5380	5380	5380	0
446	20240403	125200	793410	5380	5380	5380	5380	0
447	20240403	125100	793410	5380	5380	5380	5380	0
448	20240403	125000	793410	5380	5380	5380	5380	0
449	20240403	124900	793410	5380	5380	5380	5380	0
450	20240403	124800	793410	5380	5380	5380	5380	0
451	20240403	124700	793410	5380	5380	5380	5380	0
452	20240403	124600	793410	5380	5380	5380	5380	0
453	20240403	124500	793410	5380	5380	5380	5380	0
454	20240403	124400	793410	5380	5380	5380	5380	0
455	20240403	124300	793410	5380	5380	5380	5380	0
456	20240403	124200	793410	5380	5380	5380	5380	0
457	20240403	124100	793410	5380	5380	5380	5380	0
458	20240403	124000	793410	5380	5380	5380	5380	0
459	20240403	123900	793410	5380	5380	5380	5380	0
460	20240403	123800	793410	5380	5380	5380	5380	0
461	20240403	123700	793410	5380	5380	5380	5380	0
462	20240403	123600	793410	5380	5380	5380	5380	0
463	20240403	123500	793410	5380	5380	5380	5380	0
464	20240403	123400	793410	5380	5380	5380	5380	0
465	20240403	123300	793410	5380	5380	5380	5380	0
466	20240403	123200	793410	5380	5380	5380	5380	0
467	20240403	123100	793410	5380	5380	5380	5380	0
468	20240403	123000	793410	5380	5380	5380	5380	0
469	20240403	122900	793410	5380	5380	5380	5380	0
470	20240403	122800	793410	5380	5380	5380	5380	0
471	20240403	122700	793410	5380	5380	5380	5380	0
472	20240403	122600	793410	5380	5380	5380	5380	0
473	20240403	122500	793410	5380	5380	5380	5380	0
474	20240403	122400	793410	5380	5380	5380	5380	0
475	20240403	122300	793410	5380	5380	5380	5380	0
476	20240403	122200	793410	5380	5380	5380	5380	0
477	20240403	122100	793410	5380	5380	5380	5380	0
478	20240403	122000	793410	5380	5380	5380	5380	0
479	20240403	121900	793410	5380	5380	5380	5380	0
480	20240403	121800	793410	5380	5380	5380	5380	0
481	20240403	121700	793410	5380	5380	5380	5380	0
482	20240403	121600	793410	5380	5380	5380	5380	0
483	20240403	121500	793410	5380	5380	5380	5380	0
484	20240403	121400	793410	5380	5380	5380	5380	0
485	20240403	121300	793410	5380	5380	5380	5380	0
486	20240403	121200	793410	5380	5380	5380	5380	0
487	20240403	121100	793410	5380	5380	5380	5380	0
488	20240403	121000	793410	5380	5380	5380	5380	0
489	20240403	120900	793410	5380	5380	5380	5380	0
490	20240403	120800	793410	5380	5380	5380	5380	0
491	20240403	120700	793410	5380	5380	5380	5380	0
492	20240403	120600	793410	5380	5380	5380	5380	0
493	20240403	120500	793410	5380	5380	5380	5380	0
494	20240403	120400	793410	5380	5380	5380	5380	0
495	20240403	120300	793410	5380	5380	5380	5380	0
496	20240403	120200	793410	5380	5380	5380	5380	0
497	20240403	120100	793410	5380	5380	5380	5380	0
498	20240403	120000	793410	5380	5380	5380	5380	0
499	20240403	115900	793410	5380	5380	5380	5380	0
500	20240403	115800	793410	5380	5380	5380	5380	0
501	20240403	115700	793410	5380	5380	5380	5380	0
502	20240403	115600	793410	5380	5380	5380	5380	0
503	20240403	115500	793410	5380	5380	5380	5380	0
504	20240403	115400	793410	5380	5380	5380	5380	0
505	20240403	115300	793410	5380	5380	5380	5380	0
506	20240403	115200	793410	5380	5380	5380	5380	0
507	20240403	115100	793410	5380	5380	5380	5380	0
508	20240403	115000	793410	5380	5380	5380	5380	0
509	20240403	114900	793410	5380	5380	5380	5380	0
510	20240403	114800	793410	5380	5380	5380	5380	0
511	20240403	114700	793410	5380	5380	5380	5380	0
512	20240403	114600	793410	5380	5380	5380	5380	0
513	20240403	114500	793410	5380	5380	5380	5380	0
514	20240403	114400	793410	5380	5380	5380	5380	0
515	20240403	114300	793410	5380	5380	5380	5380	0
516	20240403	114200	793410	5380	5380	5380	5380	0
517	20240403	114100	793410	5380	5380	5380	5380	0
518	20240403	114000	793410	5380	5380	5380	5380	0
519	20240403	113900	793410	5380	5380	5380	5380	0
520	20240403	113800	793410	5380	5380	5380	5380	0
521	20240403	113700	793410	5380	5380	5380	5380	0
522	20240403	113600	793410	5380	5380	5380	5380	0
523	20240403	113500	793410	5380	5380	5380	5380	0
524	20240403	113400	793410	5380	5380	5380	5380	0
525	20240403	113300	793410	5380	5380	5380	5380	0
526	20240403	113200	793410	5380	5380	5380	5380	0
527	20240403	113100	793410	5380	5380	5380	5380	0
528	20240403	113000	793410	5380	5380	5380	5380	0
529	20240403	112900	793410	5380	5380	5380	5380	0
530	20240403	112800	793410	5380	5380	5380	5380	0
531	20240403	112700	793410	5380	5380	5380	5380	0
532	20240403	112600	793410	5380	5380	5380	5380	0
533	20240403	112500	793410	5380	5380	5380	5380	0
534	20240403	112400	793410	5380	5380	5380	5380	0
535	20240403	112300	793410	5380	5380	5380	5380	0
536	20240403	112200	793410	5380	5380	5380	5380	0
537	20240403	112100	793410	5380	5380	5380	5380	0
538	20240403	112000	793410	5380	5380	5380	5380	0
539	20240403	111900	793410	5380	5380	5380	5380	0
540	20240403	111800	793410	5380	5380	5380	5380	0
541	20240403	111700	793410	5380	5380	5380	5380	0
542	20240403	111600	793410	5380	5380	5380	5380	0
543	20240403	111500	793410	5380	5380	5380	5380	0
544	20240403	111400	793410	5380	5380	5380	5380	0
545	20240403	111300	793410	5380	5380	5380	5380	0
546	20240403	111200	793410	5380	5380	5380	5380	0
547	20240403	111100	793410	5380	5380	5380	5380	0
548	20240403	111000	793410	5380	5380	5380	5380	0
549	20240403	110900	793410	5380	5380	5380	5380	0
550	20240403	110800	793410	5380	5380	5380	5380	0
551	20240403	110700	793410	5380	5380	5380	5380	0
552	20240403	110600	793410	5380	5380	5380	5380	0
553	20240403	110500	793410	5380	5380	5380	5380	0
554	20240403	110400	793410	5380	5380	5380	5380	0
555	20240403	110300	793410	5380	5380	5380	5380	0
556	20240403	110200	793410	5380	5380	5380	5380	0
557	20240403	110100	793410	5380	5380	5380	5380	0
558	20240403	110000	793410	5380	5380	5380	5380	0
559	20240403	105900	793410	5380	5380	5380	5380	0
560	20240403	105800	793410	5380	5380	5380	5380	0
561	20240403	105700	793410	5380	5380	5380	5380	0
562	20240403	105600	793410	5380	5380	5380	5380	0
563	20240403	105500	793410	5380	5380	5380	5380	0
564	20240403	105400	793410	5380	5380	5380	5380	0
565	20240403	105300	793410	5380	5380	5380	5380	0
566	20240403	105200	793410	5380	5380	5380	5380	0
567	20240403	105100	793410	5380	5380	5380	5380	0
568	20240403	105000	793410	5380	5380	5380	5380	0
569	20240403	104900	793410	5380	5380	5380	5380	0
570	20240403	104800	793410	5380	5380	5380	5380	0
571	20240403	104700	793410	5380	5380	5380	5380	0
572	20240403	104600	793410	5380	5380	5380	5380	0
573	20240403	104500	793410	5380	5380	5380	5380	0
574	20240403	104400	793410	5380	5380	5380	5380	0
575	20240403	104300	793410	5380	5380	5380	5380	0
576	20240403	104200	793410	5380	5380	5380	5380	0
577	20240403	104100	793410	5380	5380	5380	5380	0
578	20240403	104000	793410	5380	5380	5380	5380	0
579	20240403	103900	793410	5380	5380	5380	5380	0
580	20240403	103800	793410	5380	5380	5380	5380	0
581	20240403	103700	793410	5380	5380	5380	5380	0
582	20240403	103600	793410	5380	5380	5380	5380	0
583	20240403	103500	793410	5380	5380	5380	5380	0
584	20240403	103400	793410	5380	5380	5380	5380	0
585	20240403	103300	793410	5380	5380	5380	5380	0
586	20240403	103200	793410	5380	5380	5380	5380	0
587	20240403	103100	793410	5380	5380	5380	5380	0
588	20240403	103000	793410	5380	5380	5380	5380	0
589	20240403	102900	793410	5380	5380	5380	5380	0
590	20240403	102800	793410	5380	5380	5380	5380	0
591	20240403	102700	793410	5380	5380	5380	5380	0
592	20240403	102600	793410	5380	5380	5380	5380	0
593	20240403	102500	793410	5380	5380	5380	5380	0
594	20240403	102400	793410	5380	5380	5380	5380	0
595	20240403	102300	793410	5380	5380	5380	5380	0
596	20240403	102200	793410	5380	5380	5380	5380	0
597	20240403	102100	793410	5380	5380	5380	5380	0
598	20240403	102000	793410	5380	5380	5380	5380	0
599	20240403	101900	793410	5380	5380	5380	5380	0
600	20240403	101800	793410	5380	5380	5380	5380	0
601	20240403	101700	793410	5380	5380	5380	5380	0
602	20240403	101600	793410	5380	5380	5380	5380	0
603	20240403	101500	793410	5380	5380	5380	5380	0
604	20240403	101400	793410	5380	5380	5380	5380	0
605	20240403	101300	793410	5380	5380	5380	5380	0
606	20240403	101200	793410	5380	5380	5380	5380	0
607	20240403	101100	793410	5380	5380	5380	5380	0
608	20240403	101000	793410	5380	5380	5380	5380	0
609	20240403	100900	793410	5380	5380	5380	5380	0
610	20240403	100800	793410	5380	5380	5380	5380	0
611	20240403	100700	793410	5380	5380	5380	5380	0
612	20240403	100600	793410	5380	5380	5380	5380	0
613	20240403	100500	793410	5380	5380	5380	5380	0
614	20240403	100400	793410	5380	5380	5380	5380	0
615	20240403	100300	793410	5380	5380	5380	5380	0
616	20240403	100200	793410	5380	5380	5380	5380	0
617	20240403	100100	793410	5380	5380	5380	5380	0
618	20240403	100000	793410	5380	5380	5380	5380	0
619	20240403	095900	793410	5380	5380	5380	5380	0
620	20240403	095800	793410	5380	5380	5380	5380	0
621	20240403	095700	793410	5380	5380	5380	5380	0
622	20240403	095600	793410	5380	5380	5380	5380	0
623	20240403	095500	793410	5380	5380	5380	5380	0
624	20240403	095400	793410	5380	5380	5380	5380	0
625	20240403	095300	793410	5380	5380	5380	5380	0
626	20240403	095200	793410	5380	5380	5380	5380	0
627	20240403	095100	793410	5380	5380	5380	5380	0
628	20240403	095000	793410	5380	5380	5380	5380	0
629	20240403	094900	793410	5380	5380	5380	5380	0
630	20240403	094800	793410	5380	5380	5380	5380	0
631	20240403	094700	793410	5380	5380	5380	5380	0
632	20240403	094600	793410	5380	5380	5380	5380	0
633	20240403	094500	793410	5380	5380	5380	5380	0
634	20240403	094400	793410	5380	5380	5380	5380	0
635	20240403	094300	793410	5380	5380	5380	5380	0
636	20240403	094200	793410	5380	5380	5380	5380	0
637	20240403	094100	793410	5380	5380	5380	5380	0
638	20240403	094000	793410	5380	5380	5380	5380	0
639	20240403	093900	793410	5380	5380	5380	5380	0
640	20240403	093800	793410	5380	5380	5380	5380	0
641	20240403	093700	793410	5380	5380	5380	5380	0
642	20240403	093600	793410	5380	5380	5380	5380	0
643	20240403	093500	793410	5380	5380	5380	5380	0
644	20240403	093400	793410	5380	5380	5380	5380	0
645	20240403	093300	793410	5380	5380	5380	5380	0
646	20240403	093200	793410	5380	5380	5380	5380	0
647	20240403	093100	793410	5380	5380	5380	5380	0
648	20240403	093000	793410	5380	5380	5380	5380	0
649	20240403	092900	793410	5380	5380	5380	5380	0
650	20240403	092800	793410	5380	5380	5380	5380	0
651	20240403	092700	793410	5380	5380	5380	5380	0
652	20240403	092600	793410	5380	5380	5380	5380	0
653	20240403	092500	793410	5380	5380	5380	5380	0
654	20240403	092400	793410	5380	5380	5380	5380	0
655	20240403	092300	793410	5380	5380	5380	5380	0
656	20240403	092200	793410	5380	5380	5380	5380	0
657	20240403	092100	793410	5380	5380	5380	5380	0
658	20240403	092000	793410	5380	5380	5380	5380	0
659	20240403	091900	793410	5380	5380	5380	5380	0
660	20240403	091800	793410	5380	5380	5380	5380	0
661	20240403	091700	793410	5380	5380	5380	5380	0
662	20240403	091600	793410	5380	5380	5380	5380	0
663	20240403	091500	793410	5380	5380	5380	5380	0
664	20240403	091400	793410	5380	5380	5380	5380	0
665	20240403	091300	793410	5380	5380	5380	5380	0
666	20240403	091200	793410	5380	5380	5380	5380	0
667	20240403	091100	793410	5380	5380	5380	5380	0
668	20240403	091000	793410	5380	5380	5380	5380	0
669	20240403	090900	793410	5380	5380	5380	5380	0
670	20240403	090800	793410	5380	5380	5380	5380	0
671	20240403	090700	793410	5380	4610	5380	4600	171
672	20240403	090600	5380	5380	5380	5380	5380	0
673	20240403	090500	5380	5380	5380	5380	5380	0
674	20240403	090400	5380	5380	5380	5380	5380	0
675	20240403	090300	5380	5380	5380	5380	5380	0
676	20240403	090200	5380	5380	5380	5380	5380	0
677	20240403	090100	5380	5380	5380	5380	5380	0
678	20240403	090000	5380	5380	5380	5380	5380	1