KissMeData/224760/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201900	14185	5080	5080	5080	5080	1
3	20240402	201800	14185	5080	5080	5080	5080	0
4	20240402	201700	14185	5080	5080	5080	5080	0
5	20240402	201600	14185	5080	5080	5080	5080	0
6	20240402	201500	14185	5080	5080	5080	5080	0
7	20240402	201400	14185	5080	5080	5080	5080	0
8	20240402	201300	14185	5080	5080	5080	5080	0
9	20240402	201200	14185	5080	5080	5080	5080	0
10	20240402	201100	14185	5080	5080	5080	5080	0
11	20240402	201000	14185	5080	5080	5080	5080	0
12	20240402	200900	14185	5080	5080	5080	5080	0
13	20240402	200800	14185	5080	5080	5080	5080	0
14	20240402	200700	14185	5080	5080	5080	5080	0
15	20240402	200600	14185	5080	5080	5080	5080	0
16	20240402	200500	14185	5080	5080	5080	5080	0
17	20240402	200400	14185	5080	5080	5080	5080	0
18	20240402	200300	14185	5080	5080	5080	5080	0
19	20240402	200200	14185	5080	5080	5080	5080	0
20	20240402	200100	14185	5080	5080	5080	5080	0
21	20240402	200000	14185	5080	5080	5080	5080	0
22	20240402	195900	14185	5080	5080	5080	5080	0
23	20240402	195800	14185	5080	5080	5080	5080	0
24	20240402	195700	14185	5080	5080	5080	5080	0
25	20240402	195600	14185	5080	5080	5080	5080	0
26	20240402	195500	14185	5080	5080	5080	5080	0
27	20240402	195400	14185	5080	5080	5080	5080	0
28	20240402	195300	14185	5080	5080	5080	5080	0
29	20240402	195200	14185	5080	5080	5080	5080	0
30	20240402	195100	14185	5080	5080	5080	5080	0
31	20240402	195000	14185	5080	5080	5080	5080	0
32	20240402	194900	14185	5080	5080	5080	5080	1
33	20240402	194800	14185	5080	5080	5080	5080	0
34	20240402	194700	14185	5080	5080	5080	5080	0
35	20240402	194600	14185	5080	5080	5080	5080	0
36	20240402	194500	14185	5080	5080	5080	5080	0
37	20240402	194400	14185	5080	5080	5080	5080	0
38	20240402	194300	14185	5080	5080	5080	5080	0
39	20240402	194200	14185	5080	5080	5080	5080	0
40	20240402	194100	14185	5080	5080	5080	5080	0
41	20240402	194000	14185	5080	5080	5080	5080	0
42	20240402	193900	14185	5080	5080	5080	5080	0
43	20240402	193800	14185	5080	5080	5080	5080	0
44	20240402	193700	14185	5080	5080	5080	5080	0
45	20240402	193600	14185	5080	5080	5080	5080	0
46	20240402	193500	14185	5080	5080	5080	5080	0
47	20240402	193400	14185	5080	5080	5080	5080	0
48	20240402	193300	14185	5080	5080	5080	5080	0
49	20240402	193200	14185	5080	5080	5080	5080	0
50	20240402	193100	14185	5080	5080	5080	5080	0
51	20240402	193000	14185	5080	5080	5080	5080	0
52	20240402	192900	14185	5080	5080	5080	5080	0
53	20240402	192800	14185	5080	5080	5080	5080	0
54	20240402	192700	14185	5080	5080	5080	5080	0
55	20240402	192600	14185	5080	5080	5080	5080	0
56	20240402	192500	14185	5080	5080	5080	5080	0
57	20240402	192400	14185	5080	5080	5080	5080	0
58	20240402	192300	14185	5080	5080	5080	5080	0
59	20240402	192200	14185	5080	5080	5080	5080	0
60	20240402	192100	14185	5080	5080	5080	5080	0
61	20240402	192000	14185	5080	5080	5080	5080	0
62	20240402	191900	14185	5080	5080	5080	5080	1
63	20240402	191800	14185	5080	5080	5080	5080	0
64	20240402	191700	14185	5080	5080	5080	5080	0
65	20240402	191600	14185	5080	5080	5080	5080	0
66	20240402	191500	14185	5080	5080	5080	5080	0
67	20240402	191400	14185	5080	5080	5080	5080	0
68	20240402	191300	14185	5080	5080	5080	5080	0
69	20240402	191200	14185	5080	5080	5080	5080	0
70	20240402	191100	14185	5080	5080	5080	5080	0
71	20240402	191000	14185	5080	5080	5080	5080	0
72	20240402	190900	14185	5080	5080	5080	5080	0
73	20240402	190800	14185	5080	5080	5080	5080	0
74	20240402	190700	14185	5080	5080	5080	5080	0
75	20240402	190600	14185	5080	5080	5080	5080	0
76	20240402	190500	14185	5080	5080	5080	5080	0
77	20240402	190400	14185	5080	5080	5080	5080	0
78	20240402	190300	14185	5080	5080	5080	5080	0
79	20240402	190200	14185	5080	5080	5080	5080	0
80	20240402	190100	14185	5080	5080	5080	5080	0
81	20240402	190000	14185	5080	5080	5080	5080	0
82	20240402	185900	14185	5080	5080	5080	5080	0
83	20240402	185800	14185	5080	5080	5080	5080	0
84	20240402	185700	14185	5080	5080	5080	5080	0
85	20240402	185600	14185	5080	5080	5080	5080	0
86	20240402	185500	14185	5080	5080	5080	5080	0
87	20240402	185400	14185	5080	5080	5080	5080	0
88	20240402	185300	14185	5080	5080	5080	5080	0
89	20240402	185200	14185	5080	5080	5080	5080	0
90	20240402	185100	14185	5080	5080	5080	5080	0
91	20240402	185000	14185	5080	5080	5080	5080	0
92	20240402	184900	14185	5080	5080	5080	5080	1
93	20240402	184800	14185	5080	5080	5080	5080	0
94	20240402	184700	14185	5080	5080	5080	5080	0
95	20240402	184600	14185	5080	5080	5080	5080	0
96	20240402	184500	14185	5080	5080	5080	5080	0
97	20240402	184400	14185	5080	5080	5080	5080	0
98	20240402	184300	14185	5080	5080	5080	5080	0
99	20240402	184200	14185	5080	5080	5080	5080	0
100	20240402	184100	14185	5080	5080	5080	5080	0
101	20240402	184000	14185	5080	5080	5080	5080	0
102	20240402	183900	14185	5080	5080	5080	5080	0
103	20240402	183800	14185	5080	5080	5080	5080	0
104	20240402	183700	14185	5080	5080	5080	5080	0
105	20240402	183600	14185	5080	5080	5080	5080	0
106	20240402	183500	14185	5080	5080	5080	5080	0
107	20240402	183400	14185	5080	5080	5080	5080	0
108	20240402	183300	14185	5080	5080	5080	5080	0
109	20240402	183200	14185	5080	5080	5080	5080	0
110	20240402	183100	14185	5080	5080	5080	5080	0
111	20240402	183000	14185	5080	5080	5080	5080	0
112	20240402	182900	14185	5080	5080	5080	5080	0
113	20240402	182800	14185	5080	5080	5080	5080	0
114	20240402	182700	14185	5080	5080	5080	5080	0
115	20240402	182600	14185	5080	5080	5080	5080	0
116	20240402	182500	14185	5080	5080	5080	5080	0
117	20240402	182400	14185	5080	5080	5080	5080	0
118	20240402	182300	14185	5080	5080	5080	5080	0
119	20240402	182200	14185	5080	5080	5080	5080	0
120	20240402	182100	14185	5080	5080	5080	5080	0
121	20240402	182000	14185	5080	5080	5080	5080	0
122	20240402	181900	14185	5080	5080	5080	5080	1
123	20240402	181800	14185	5080	5080	5080	5080	0
124	20240402	181700	14185	5080	5080	5080	5080	0
125	20240402	181600	14185	5080	5080	5080	5080	0
126	20240402	181500	14185	5080	5080	5080	5080	0
127	20240402	181400	14185	5080	5080	5080	5080	0
128	20240402	181300	14185	5080	5080	5080	5080	0
129	20240402	181200	14185	5080	5080	5080	5080	0
130	20240402	181100	14185	5080	5080	5080	5080	0
131	20240402	181000	14185	5080	5080	5080	5080	0
132	20240402	180900	14185	5080	5080	5080	5080	0
133	20240402	180800	14185	5080	5080	5080	5080	0
134	20240402	180700	14185	5080	5080	5080	5080	0
135	20240402	180600	14185	5080	5080	5080	5080	0
136	20240402	180500	14185	5080	5080	5080	5080	0
137	20240402	180400	14185	5080	5080	5080	5080	0
138	20240402	180300	14185	5080	5080	5080	5080	0
139	20240402	180200	14185	5080	5080	5080	5080	0
140	20240402	180100	14185	5080	5080	5080	5080	0
141	20240402	180000	14185	5080	5080	5080	5080	0
142	20240402	175900	14185	5080	5080	5080	5080	0
143	20240402	175800	14185	5080	5080	5080	5080	0
144	20240402	175700	14185	5080	5080	5080	5080	0
145	20240402	175600	14185	5080	5080	5080	5080	0
146	20240402	175500	14185	5080	5080	5080	5080	0
147	20240402	175400	14185	5080	5080	5080	5080	0
148	20240402	175300	14185	5080	5080	5080	5080	0
149	20240402	175200	14185	5080	5080	5080	5080	0
150	20240402	175100	14185	5080	5080	5080	5080	0
151	20240402	175000	14185	5080	5080	5080	5080	0
152	20240402	174900	14185	5080	5080	5080	5080	1
153	20240402	174800	14185	5080	5080	5080	5080	0
154	20240402	174700	14185	5080	5080	5080	5080	0
155	20240402	174600	14185	5080	5080	5080	5080	0
156	20240402	174500	14185	5080	5080	5080	5080	0
157	20240402	174400	14185	5080	5080	5080	5080	0
158	20240402	174300	14185	5080	5080	5080	5080	0
159	20240402	174200	14185	5080	5080	5080	5080	0
160	20240402	174100	14185	5080	5080	5080	5080	0
161	20240402	174000	14185	5080	5080	5080	5080	0
162	20240402	173900	14185	5080	5080	5080	5080	0
163	20240402	173800	14185	5080	5080	5080	5080	0
164	20240402	173700	14185	5080	5080	5080	5080	0
165	20240402	173600	14185	5080	5080	5080	5080	0
166	20240402	173500	14185	5080	5080	5080	5080	0
167	20240402	173400	14185	5080	5080	5080	5080	0
168	20240402	173300	14185	5080	5080	5080	5080	0
169	20240402	173200	14185	5080	5080	5080	5080	0
170	20240402	173100	14185	5080	5080	5080	5080	0
171	20240402	173000	14185	5080	5080	5080	5080	0
172	20240402	172900	14185	5080	5080	5080	5080	0
173	20240402	172800	14185	5080	5080	5080	5080	0
174	20240402	172700	14185	5080	5080	5080	5080	0
175	20240402	172600	14185	5080	5080	5080	5080	0
176	20240402	172500	14185	5080	5080	5080	5080	0
177	20240402	172400	14185	5080	5080	5080	5080	0
178	20240402	172300	14185	5080	5080	5080	5080	0
179	20240402	172200	14185	5080	5080	5080	5080	0
180	20240402	172100	14185	5080	5080	5080	5080	0
181	20240402	172000	14185	5080	5080	5080	5080	0
182	20240402	171900	14185	5080	5080	5080	5080	1
183	20240402	171800	14185	5080	5080	5080	5080	0
184	20240402	171700	14185	5080	5080	5080	5080	0
185	20240402	171600	14185	5080	5080	5080	5080	0
186	20240402	171500	14185	5080	5080	5080	5080	0
187	20240402	171400	14185	5080	5080	5080	5080	0
188	20240402	171300	14185	5080	5080	5080	5080	0
189	20240402	171200	14185	5080	5080	5080	5080	0
190	20240402	171100	14185	5080	5080	5080	5080	0
191	20240402	171000	14185	5080	5080	5080	5080	0
192	20240402	170900	14185	5080	5080	5080	5080	0
193	20240402	170800	14185	5080	5080	5080	5080	0
194	20240402	170700	14185	5080	5080	5080	5080	0
195	20240402	170600	14185	5080	5080	5080	5080	0
196	20240402	170500	14185	5080	5080	5080	5080	0
197	20240402	170400	14185	5080	5080	5080	5080	0
198	20240402	170300	14185	5080	5080	5080	5080	0
199	20240402	170200	14185	5080	5080	5080	5080	0
200	20240402	170100	14185	5080	5080	5080	5080	0
201	20240402	170000	14185	5080	5080	5080	5080	0
202	20240402	165900	14185	5080	5080	5080	5080	0
203	20240402	165800	14185	5080	5080	5080	5080	0
204	20240402	165700	14185	5080	5080	5080	5080	0
205	20240402	165600	14185	5080	5080	5080	5080	0
206	20240402	165500	14185	5080	5080	5080	5080	0
207	20240402	165400	14185	5080	5080	5080	5080	0
208	20240402	165300	14185	5080	5080	5080	5080	0
209	20240402	165200	14185	5080	5080	5080	5080	0
210	20240402	165100	14185	5080	5080	5080	5080	0
211	20240402	165000	14185	5080	5080	5080	5080	0
212	20240402	164900	14185	5080	5080	5080	5080	1
213	20240402	164800	14185	5080	5080	5080	5080	0
214	20240402	164700	14185	5080	5080	5080	5080	0
215	20240402	164600	14185	5080	5080	5080	5080	0
216	20240402	164500	14185	5080	5080	5080	5080	0
217	20240402	164400	14185	5080	5080	5080	5080	0
218	20240402	164300	14185	5080	5080	5080	5080	0
219	20240402	164200	14185	5080	5080	5080	5080	0
220	20240402	164100	14185	5080	5080	5080	5080	0
221	20240402	164000	14185	5080	5080	5080	5080	0
222	20240402	163900	14185	5080	5080	5080	5080	0
223	20240402	163800	14185	5080	5080	5080	5080	0
224	20240402	163700	14185	5080	5080	5080	5080	0
225	20240402	163600	14185	5080	5080	5080	5080	0
226	20240402	163500	14185	5080	5080	5080	5080	0
227	20240402	163400	14185	5080	5080	5080	5080	0
228	20240402	163300	14185	5080	5080	5080	5080	0
229	20240402	163200	14185	5080	5080	5080	5080	0
230	20240402	163100	14185	5080	5080	5080	5080	0
231	20240402	163000	14185	5080	5080	5080	5080	0
232	20240402	162900	14185	5080	5080	5080	5080	0
233	20240402	162800	14185	5080	5080	5080	5080	0
234	20240402	162700	14185	5080	5080	5080	5080	0
235	20240402	162600	14185	5080	5080	5080	5080	0
236	20240402	162500	14185	5080	5080	5080	5080	0
237	20240402	162400	14185	5080	5080	5080	5080	0
238	20240402	162300	14185	5080	5080	5080	5080	0
239	20240402	162200	14185	5080	5080	5080	5080	0
240	20240402	162100	14185	5080	5080	5080	5080	0
241	20240402	162000	14185	5080	5080	5080	5080	0
242	20240402	161900	14185	5080	5080	5080	5080	1
243	20240402	161800	14185	5080	5080	5080	5080	0
244	20240402	161700	14185	5080	5080	5080	5080	0
245	20240402	161600	14185	5080	5080	5080	5080	0
246	20240402	161500	14185	5080	5080	5080	5080	0
247	20240402	161400	14185	5080	5080	5080	5080	0
248	20240402	161300	14185	5080	5080	5080	5080	0
249	20240402	161200	14185	5080	5080	5080	5080	0
250	20240402	161100	14185	5080	5080	5080	5080	0
251	20240402	161000	14185	5080	5080	5080	5080	0
252	20240402	160900	14185	5080	5080	5080	5080	0
253	20240402	160800	14185	5080	5080	5080	5080	0
254	20240402	160700	14185	5080	5080	5080	5080	0
255	20240402	160600	14185	5080	5080	5080	5080	0
256	20240402	160500	14185	5080	5080	5080	5080	0
257	20240402	160400	14185	5080	5080	5080	5080	0
258	20240402	160300	14185	5080	5080	5080	5080	0
259	20240402	160200	14185	5080	5080	5080	5080	0
260	20240402	160100	14185	5080	5080	5080	5080	0
261	20240402	160000	14185	5080	5080	5080	5080	0
262	20240402	155900	14185	5080	5080	5080	5080	0
263	20240402	155800	14185	5080	5080	5080	5080	0
264	20240402	155700	14185	5080	5080	5080	5080	0
265	20240402	155600	14185	5080	5080	5080	5080	0
266	20240402	155500	14185	5080	5080	5080	5080	0
267	20240402	155400	14185	5080	5080	5080	5080	0
268	20240402	155300	14185	5080	5080	5080	5080	0
269	20240402	155200	14185	5080	5080	5080	5080	0
270	20240402	155100	14185	5080	5080	5080	5080	0
271	20240402	155000	14185	5080	5080	5080	5080	0
272	20240402	154900	14185	5080	5080	5080	5080	1
273	20240402	154800	14185	5080	5080	5080	5080	0
274	20240402	154700	14185	5080	5080	5080	5080	0
275	20240402	154600	14185	5080	5080	5080	5080	0
276	20240402	154500	14185	5080	5080	5080	5080	0
277	20240402	154400	14185	5080	5080	5080	5080	0
278	20240402	154300	14185	5080	5080	5080	5080	0
279	20240402	154200	14185	5080	5080	5080	5080	0
280	20240402	154100	14185	5080	5080	5080	5080	0
281	20240402	154000	14185	5080	5080	5080	5080	0
282	20240402	153900	14185	5080	5080	5080	5080	0
283	20240402	153800	14185	5080	5080	5080	5080	0
284	20240402	153700	14185	5080	5080	5080	5080	0
285	20240402	153600	14185	5080	5080	5080	5080	0
286	20240402	153500	14185	5080	5080	5080	5080	0
287	20240402	153400	14185	5080	5080	5080	5080	0
288	20240402	153300	14185	5080	5080	5080	5080	0
289	20240402	153200	14185	5080	5080	5080	5080	0
290	20240402	153100	14185	5080	5080	5080	5080	0
291	20240402	153000	14185	5080	5080	5080	5080	0
292	20240402	152900	14185	5080	5080	5080	5080	0
293	20240402	152800	14185	5080	5080	5080	5080	0
294	20240402	152700	14185	5080	5080	5080	5080	0
295	20240402	152600	14185	5080	5080	5080	5080	0
296	20240402	152500	14185	5080	5080	5080	5080	0
297	20240402	152400	14185	5080	5080	5080	5080	0
298	20240402	152300	14185	5080	5080	5080	5080	0
299	20240402	152200	14185	5080	5080	5080	5080	0
300	20240402	152100	14185	5080	5080	5080	5080	0
301	20240402	152000	14185	5080	5080	5080	5080	0
302	20240402	151900	14185	5080	5080	5080	5080	0
303	20240402	151800	14185	5080	5080	5080	5080	0
304	20240402	151700	14185	5080	5080	5080	5080	0
305	20240402	151600	14185	5080	5080	5080	5080	0
306	20240402	151500	14185	5080	5080	5080	5080	0
307	20240402	151400	14185	5080	5080	5080	5080	0
308	20240402	151300	14185	5080	5080	5080	5080	0
309	20240402	151200	14185	5080	5080	5080	5080	0
310	20240402	151100	14185	5080	5080	5080	5080	0
311	20240402	151000	14185	5080	5080	5080	5080	0
312	20240402	150900	14185	5080	5080	5080	5080	0
313	20240402	150800	14185	5080	5080	5080	5080	0
314	20240402	150700	14185	5080	5080	5080	5080	0
315	20240402	150600	14185	5080	5080	5080	5080	0
316	20240402	150500	14185	5080	5080	5080	5080	0
317	20240402	150400	14185	5080	5080	5080	5080	0
318	20240402	150300	14185	5080	5080	5080	5080	0
319	20240402	150200	14185	5080	5080	5080	5080	0
320	20240402	150100	14185	5080	5080	5080	5080	0
321	20240402	150000	14185	5080	5080	5080	5080	0
322	20240402	145900	14185	5080	5080	5080	5080	0
323	20240402	145800	14185	5080	5080	5080	5080	0
324	20240402	145700	14185	5080	5080	5080	5080	0
325	20240402	145600	14185	5080	5080	5080	5080	0
326	20240402	145500	14185	5080	5080	5080	5080	0
327	20240402	145400	14185	5080	5080	5080	5080	0
328	20240402	145300	14185	5080	5080	5080	5080	0
329	20240402	145200	14185	5080	5080	5080	5080	0
330	20240402	145100	14185	5080	5080	5080	5080	0
331	20240402	145000	14185	5080	5080	5080	5080	0
332	20240402	144900	14185	5080	5080	5080	5080	0
333	20240402	144800	14185	5080	5080	5080	5080	0
334	20240402	144700	14185	5080	5080	5080	5080	0
335	20240402	144600	14185	5080	5080	5080	5080	0
336	20240402	144500	14185	5080	5080	5080	5080	0
337	20240402	144400	14185	5080	5080	5080	5080	0
338	20240402	144300	14185	5080	5080	5080	5080	0
339	20240402	144200	14185	5080	5080	5080	5080	0
340	20240402	144100	14185	5080	5080	5080	5080	0
341	20240402	144000	14185	5080	5080	5080	5080	0
342	20240402	143900	14185	5080	5080	5080	5080	0
343	20240402	143800	14185	5080	5080	5080	5080	0
344	20240402	143700	14185	5080	5080	5080	5080	0
345	20240402	143600	14185	5080	5080	5080	5080	0
346	20240402	143500	14185	5080	5080	5080	5080	0
347	20240402	143400	14185	5080	5080	5080	5080	0
348	20240402	143300	14185	5080	5080	5080	5080	0
349	20240402	143200	14185	5080	5080	5080	5080	0
350	20240402	143100	14185	5080	5080	5080	5080	0
351	20240402	143000	14185	5080	5080	5080	5080	0
352	20240402	142900	14185	5080	5080	5080	5080	0
353	20240402	142800	14185	5080	5080	5080	5080	0
354	20240402	142700	14185	5080	5080	5080	5080	0
355	20240402	142600	14185	5080	5080	5080	5080	0
356	20240402	142500	14185	5080	5080	5080	5080	0
357	20240402	142400	14185	5080	5080	5080	5080	0
358	20240402	142300	14185	5080	5080	5080	5080	0
359	20240402	142200	14185	5080	5080	5080	5080	0
360	20240402	142100	14185	5080	5080	5080	5080	0
361	20240402	142000	14185	5080	5080	5080	5080	0
362	20240402	141900	14185	5080	5080	5080	5080	0
363	20240402	141800	14185	5080	5080	5080	5080	0
364	20240402	141700	14185	5080	5080	5080	5080	0
365	20240402	141600	14185	5080	5080	5080	5080	0
366	20240402	141500	14185	5080	5080	5080	5080	0
367	20240402	141400	14185	5080	5080	5080	5080	0
368	20240402	141300	14185	5080	5080	5080	5080	0
369	20240402	141200	14185	5080	5080	5080	5080	0
370	20240402	141100	14185	5080	5080	5080	5080	0
371	20240402	141000	14185	5080	5080	5080	5080	0
372	20240402	140900	14185	5080	5080	5080	5080	0
373	20240402	140800	14185	5080	5080	5080	5080	0
374	20240402	140700	14185	5080	5080	5080	5080	0
375	20240402	140600	14185	5080	5080	5080	5080	0
376	20240402	140500	14185	5080	5080	5080	5080	0
377	20240402	140400	14185	5080	5080	5080	5080	0
378	20240402	140300	14185	5080	5080	5080	5080	0
379	20240402	140200	14185	5080	5080	5080	5080	0
380	20240402	140100	14185	5080	5080	5080	5080	0
381	20240402	140000	14185	5080	5080	5080	5080	0
382	20240402	135900	14185	5080	5080	5080	5080	0
383	20240402	135800	14185	5080	5080	5080	5080	0
384	20240402	135700	14185	5080	5080	5080	5080	0
385	20240402	135600	14185	5080	5080	5080	5080	0
386	20240402	135500	14185	5080	5080	5080	5080	0
387	20240402	135400	14185	5080	5080	5080	5080	0
388	20240402	135300	14185	5080	5080	5080	5080	0
389	20240402	135200	14185	5080	5080	5080	5080	0
390	20240402	135100	14185	5080	5080	5080	5080	0
391	20240402	135000	14185	5080	5080	5080	5080	0
392	20240402	134900	14185	5080	5080	5080	5080	0
393	20240402	134800	14185	5080	5080	5080	5080	0
394	20240402	134700	14185	5080	5080	5080	5080	0
395	20240402	134600	14185	5080	5080	5080	5080	0
396	20240402	134500	14185	5080	5080	5080	5080	0
397	20240402	134400	14185	5080	5080	5080	5080	0
398	20240402	134300	14185	5080	5080	5080	5080	0
399	20240402	134200	14185	5080	5080	5080	5080	0
400	20240402	134100	14185	5080	5080	5080	5080	0
401	20240402	134000	14185	5080	5080	5080	5080	0
402	20240402	133900	14185	5080	5080	5080	5080	0
403	20240402	133800	14185	5080	5080	5080	5080	0
404	20240402	133700	14185	5080	5080	5080	5080	0
405	20240402	133600	14185	5080	5080	5080	5080	0
406	20240402	133500	14185	5080	5080	5080	5080	0
407	20240402	133400	14185	5080	5080	5080	5080	0
408	20240402	133300	14185	5080	5080	5080	5080	0
409	20240402	133200	14185	5080	5080	5080	5080	0
410	20240402	133100	14185	5080	5080	5080	5080	0
411	20240402	133000	14185	5080	5080	5080	5080	0
412	20240402	132900	14185	5080	5080	5080	5080	0
413	20240402	132800	14185	5080	5080	5080	5080	0
414	20240402	132700	14185	5080	5080	5080	5080	0
415	20240402	132600	14185	5080	5080	5080	5080	0
416	20240402	132500	14185	5080	5080	5080	5080	0
417	20240402	132400	14185	5080	5080	5080	5080	0
418	20240402	132300	14185	5080	5080	5080	5080	0
419	20240402	132200	14185	5080	5080	5080	5080	0
420	20240402	132100	14185	5080	5080	5080	5080	0
421	20240402	132000	14185	5080	5080	5080	5080	0
422	20240402	131900	14185	5080	5080	5080	5080	0
423	20240402	131800	14185	5080	5080	5080	5080	0
424	20240402	131700	14185	5080	5080	5080	5080	0
425	20240402	131600	14185	5080	5080	5080	5080	0
426	20240402	131500	14185	5080	5080	5080	5080	0
427	20240402	131400	14185	5080	5080	5080	5080	0
428	20240402	131300	14185	5080	5080	5080	5080	0
429	20240402	131200	14185	5080	5080	5080	5080	0
430	20240402	131100	14185	5080	5080	5080	5080	0
431	20240402	131000	14185	5080	5080	5080	5080	0
432	20240402	130900	14185	5080	5080	5080	5080	0
433	20240402	130800	14185	5080	5080	5080	5080	0
434	20240402	130700	14185	5080	5080	5080	5080	0
435	20240402	130600	14185	5080	5080	5080	5080	0
436	20240402	130500	14185	5080	5080	5080	5080	0
437	20240402	130400	14185	5080	5080	5080	5080	0
438	20240402	130300	14185	5080	5080	5080	5080	0
439	20240402	130200	14185	5080	5080	5080	5080	0
440	20240402	130100	14185	5080	5080	5080	5080	0
441	20240402	130000	14185	5080	5080	5080	5080	0
442	20240402	125900	14185	5080	5080	5080	5080	0
443	20240402	125800	14185	5080	5080	5080	5080	0
444	20240402	125700	14185	5080	5080	5080	5080	0
445	20240402	125600	14185	5080	5080	5080	5080	0
446	20240402	125500	14185	5080	5080	5080	5080	0
447	20240402	125400	14185	5080	5080	5080	5080	0
448	20240402	125300	14185	5080	5080	5080	5080	0
449	20240402	125200	14185	5080	5080	5080	5080	0
450	20240402	125100	14185	5080	5080	5080	5080	0
451	20240402	125000	14185	5080	5080	5080	5080	0
452	20240402	124900	14185	5080	5080	5080	5080	0
453	20240402	124800	14185	5080	5080	5080	5080	0
454	20240402	124700	14185	5080	5080	5080	5080	0
455	20240402	124600	14185	5080	5080	5080	5080	0
456	20240402	124500	14185	5080	5080	5080	5080	0
457	20240402	124400	14185	5080	5080	5080	5080	0
458	20240402	124300	14185	5080	5080	5080	5080	0
459	20240402	124200	14185	5080	5080	5080	5080	0
460	20240402	124100	14185	5080	5080	5080	5080	0
461	20240402	124000	14185	5080	5080	5080	5080	0
462	20240402	123900	14185	5080	5080	5080	5080	0
463	20240402	123800	14185	5080	5080	5080	5080	0
464	20240402	123700	14185	5080	5080	5080	5080	0
465	20240402	123600	14185	5080	5080	5080	5080	0
466	20240402	123500	14185	5080	5080	5080	5080	0
467	20240402	123400	14185	5080	5080	5080	5080	0
468	20240402	123300	14185	5080	5080	5080	5080	0
469	20240402	123200	14185	5080	5080	5080	5080	0
470	20240402	123100	14185	5080	5080	5080	5080	0
471	20240402	123000	14185	5080	5080	5080	5080	0
472	20240402	122900	14185	5080	5080	5080	5080	0
473	20240402	122800	14185	5080	5080	5080	5080	0
474	20240402	122700	14185	5080	5080	5080	5080	0
475	20240402	122600	14185	5080	5080	5080	5080	0
476	20240402	122500	14185	5080	5080	5080	5080	0
477	20240402	122400	14185	5080	5080	5080	5080	0
478	20240402	122300	14185	5080	5080	5080	5080	0
479	20240402	122200	14185	5080	5080	5080	5080	0
480	20240402	122100	14185	5080	5080	5080	5080	0
481	20240402	122000	14185	5080	5080	5080	5080	0
482	20240402	121900	14185	5080	5080	5080	5080	0
483	20240402	121800	14185	5080	5080	5080	5080	0
484	20240402	121700	14185	5080	5080	5080	5080	0
485	20240402	121600	14185	5080	5080	5080	5080	0
486	20240402	121500	14185	5080	5080	5080	5080	0
487	20240402	121400	14185	5080	5080	5080	5080	0
488	20240402	121300	14185	5080	5080	5080	5080	0
489	20240402	121200	14185	5080	5080	5080	5080	0
490	20240402	121100	14185	5080	5080	5080	5080	0
491	20240402	121000	14185	5080	5080	5080	5080	0
492	20240402	120900	14185	5080	5080	5080	5080	0
493	20240402	120800	14185	5080	5080	5080	5080	0
494	20240402	120700	14185	5080	5080	5080	5080	0
495	20240402	120600	14185	5080	5080	5080	5080	0
496	20240402	120500	14185	5080	5080	5080	5080	0
497	20240402	120400	14185	5080	5080	5080	5080	0
498	20240402	120300	14185	5080	5080	5080	5080	0
499	20240402	120200	14185	5080	5080	5080	5080	0
500	20240402	120100	14185	5080	5080	5080	5080	0
501	20240402	120000	14185	5080	5080	5080	5080	0
502	20240402	115900	14185	5080	5080	5080	5080	0
503	20240402	115800	14185	5080	5080	5080	5080	0
504	20240402	115700	14185	5080	5080	5080	5080	0
505	20240402	115600	14185	5080	5080	5080	5080	0
506	20240402	115500	14185	5080	5080	5080	5080	0
507	20240402	115400	14185	5080	5080	5080	5080	0
508	20240402	115300	14185	5080	5080	5080	5080	0
509	20240402	115200	14185	5080	5080	5080	5080	0
510	20240402	115100	14185	5080	5080	5080	5080	0
511	20240402	115000	14185	5080	5080	5080	5080	0
512	20240402	114900	14185	5080	5080	5080	5080	0
513	20240402	114800	14185	5080	5080	5080	5080	0
514	20240402	114700	14185	5080	5080	5080	5080	0
515	20240402	114600	14185	5080	5080	5080	5080	0
516	20240402	114500	14185	5080	5080	5080	5080	0
517	20240402	114400	14185	5080	5080	5080	5080	0
518	20240402	114300	14185	5080	5080	5080	5080	0
519	20240402	114200	14185	5080	5080	5080	5080	0
520	20240402	114100	14185	5080	5080	5080	5080	0
521	20240402	114000	14185	5080	5080	5080	5080	0
522	20240402	113900	14185	5080	5080	5080	5080	0
523	20240402	113800	14185	5080	5080	5080	5080	0
524	20240402	113700	14185	5080	5080	5080	5080	0
525	20240402	113600	14185	5080	5080	5080	5080	0
526	20240402	113500	14185	5080	5080	5080	5080	0
527	20240402	113400	14185	5080	5080	5080	5080	0
528	20240402	113300	14185	5080	5080	5080	5080	0
529	20240402	113200	14185	5080	5080	5080	5080	0
530	20240402	113100	14185	5080	5080	5080	5080	0
531	20240402	113000	14185	5080	5080	5080	5080	0
532	20240402	112900	14185	5080	5080	5080	5080	0
533	20240402	112800	14185	5080	5080	5080	5080	0
534	20240402	112700	14185	5080	5080	5080	5080	0
535	20240402	112600	14185	5080	5080	5080	5080	0
536	20240402	112500	14185	5080	5080	5080	5080	0
537	20240402	112400	14185	5080	5080	5080	5080	0
538	20240402	112300	14185	5080	5080	5080	5080	0
539	20240402	112200	14185	5080	5080	5080	5080	0
540	20240402	112100	14185	5080	5080	5080	5080	0
541	20240402	112000	14185	5080	5080	5080	5080	0
542	20240402	111900	14185	5080	5080	5080	5080	0
543	20240402	111800	14185	5080	5080	5080	5080	0
544	20240402	111700	14185	5080	5080	5080	5080	0
545	20240402	111600	14185	5080	5080	5080	5080	0
546	20240402	111500	14185	5080	5080	5080	5080	0
547	20240402	111400	14185	5080	5080	5080	5080	0
548	20240402	111300	14185	5080	5080	5080	5080	0
549	20240402	111200	14185	5080	5080	5080	5080	0
550	20240402	111100	14185	5080	5080	5080	5080	0
551	20240402	111000	14185	5080	5080	5080	5080	0
552	20240402	110900	14185	5080	5080	5080	5080	0
553	20240402	110800	14185	5080	5080	5080	5080	0
554	20240402	110700	14185	5080	5080	5080	5080	0
555	20240402	110600	14185	5080	5080	5080	5080	0
556	20240402	110500	14185	5080	5080	5080	5080	0
557	20240402	110400	14185	5080	5080	5080	5080	0
558	20240402	110300	14185	5080	5080	5080	5080	0
559	20240402	110200	14185	5080	5080	5080	5080	0
560	20240402	110100	14185	5080	5080	5080	5080	0
561	20240402	110000	14185	5080	5080	5080	5080	0
562	20240402	105900	14185	5080	5080	5080	5080	0
563	20240402	105800	14185	5080	5080	5080	5080	0
564	20240402	105700	14185	5080	5080	5080	5080	0
565	20240402	105600	14185	5080	5080	5080	5080	0
566	20240402	105500	14185	5080	5080	5080	5080	0
567	20240402	105400	14185	5080	5080	5080	5080	0
568	20240402	105300	14185	5080	5080	5080	5080	0
569	20240402	105200	14185	5080	5080	5080	5080	0
570	20240402	105100	14185	5080	5080	5080	5080	0
571	20240402	105000	14185	5080	5080	5080	5080	0
572	20240402	104900	14185	5080	5080	5080	5080	0
573	20240402	104800	14185	5080	5080	5080	5080	1
574	20240402	104700	9105	3915	3915	3915	3915	0
575	20240402	104600	9105	3915	3915	3915	3915	0
576	20240402	104500	9105	3915	3915	3915	3915	0
577	20240402	104400	9105	3915	3915	3915	3915	0
578	20240402	104300	9105	3915	3915	3915	3915	0
579	20240402	104200	9105	3915	3915	3915	3915	0
580	20240402	104100	9105	3915	3915	3915	3915	0
581	20240402	104000	9105	3915	3915	3915	3915	0
582	20240402	103900	9105	3915	3915	3915	3915	0
583	20240402	103800	9105	3915	3915	3915	3915	0
584	20240402	103700	9105	3915	3915	3915	3915	1
585	20240402	103600	5190	5190	5190	5190	5190	0
586	20240402	103500	5190	5190	5190	5190	5190	0
587	20240402	103400	5190	5190	5190	5190	5190	0
588	20240402	103300	5190	5190	5190	5190	5190	0
589	20240402	103200	5190	5190	5190	5190	5190	0
590	20240402	103100	5190	5190	5190	5190	5190	0
591	20240402	103000	5190	5190	5190	5190	5190	0
592	20240402	102900	5190	5190	5190	5190	5190	0
593	20240402	102800	5190	5190	5190	5190	5190	0
594	20240402	102700	5190	5190	5190	5190	5190	0
595	20240402	102600	5190	5190	5190	5190	5190	0
596	20240402	102500	5190	5190	5190	5190	5190	0
597	20240402	102400	5190	5190	5190	5190	5190	0
598	20240402	102300	5190	5190	5190	5190	5190	0
599	20240402	102200	5190	5190	5190	5190	5190	0
600	20240402	102100	5190	5190	5190	5190	5190	0
601	20240402	102000	5190	5190	5190	5190	5190	0
602	20240402	101900	5190	5190	5190	5190	5190	0
603	20240402	101800	5190	5190	5190	5190	5190	0
604	20240402	101700	5190	5190	5190	5190	5190	0
605	20240402	101600	5190	5190	5190	5190	5190	0
606	20240402	101500	5190	5190	5190	5190	5190	0
607	20240402	101400	5190	5190	5190	5190	5190	0
608	20240402	101300	5190	5190	5190	5190	5190	0
609	20240402	101200	5190	5190	5190	5190	5190	0
610	20240402	101100	5190	5190	5190	5190	5190	0
611	20240402	101000	5190	5190	5190	5190	5190	0
612	20240402	100900	5190	5190	5190	5190	5190	0
613	20240402	100800	5190	5190	5190	5190	5190	0
614	20240402	100700	5190	5190	5190	5190	5190	0
615	20240402	100600	5190	5190	5190	5190	5190	0
616	20240402	100500	5190	5190	5190	5190	5190	0
617	20240402	100400	5190	5190	5190	5190	5190	0
618	20240402	100300	5190	5190	5190	5190	5190	0
619	20240402	100200	5190	5190	5190	5190	5190	0
620	20240402	100100	5190	5190	5190	5190	5190	0
621	20240402	100000	5190	5190	5190	5190	5190	0
622	20240402	095900	5190	5190	5190	5190	5190	0
623	20240402	095800	5190	5190	5190	5190	5190	0
624	20240402	095700	5190	5190	5190	5190	5190	0
625	20240402	095600	5190	5190	5190	5190	5190	0
626	20240402	095500	5190	5190	5190	5190	5190	0
627	20240402	095400	5190	5190	5190	5190	5190	0
628	20240402	095300	5190	5190	5190	5190	5190	0
629	20240402	095200	5190	5190	5190	5190	5190	0
630	20240402	095100	5190	5190	5190	5190	5190	0
631	20240402	095000	5190	5190	5190	5190	5190	0
632	20240402	094900	5190	5190	5190	5190	5190	0
633	20240402	094800	5190	5190	5190	5190	5190	0
634	20240402	094700	5190	5190	5190	5190	5190	0
635	20240402	094600	5190	5190	5190	5190	5190	0
636	20240402	094500	5190	5190	5190	5190	5190	0
637	20240402	094400	5190	5190	5190	5190	5190	0
638	20240402	094300	5190	5190	5190	5190	5190	0
639	20240402	094200	5190	5190	5190	5190	5190	0
640	20240402	094100	5190	5190	5190	5190	5190	0
641	20240402	094000	5190	5190	5190	5190	5190	0
642	20240402	093900	5190	5190	5190	5190	5190	0
643	20240402	093800	5190	5190	5190	5190	5190	0
644	20240402	093700	5190	5190	5190	5190	5190	0
645	20240402	093600	5190	5190	5190	5190	5190	0
646	20240402	093500	5190	5190	5190	5190	5190	0
647	20240402	093400	5190	5190	5190	5190	5190	0
648	20240402	093300	5190	5190	5190	5190	5190	0
649	20240402	093200	5190	5190	5190	5190	5190	0
650	20240402	093100	5190	5190	5190	5190	5190	0
651	20240402	093000	5190	5190	5190	5190	5190	0
652	20240402	092900	5190	5190	5190	5190	5190	0
653	20240402	092800	5190	5190	5190	5190	5190	0
654	20240402	092700	5190	5190	5190	5190	5190	0
655	20240402	092600	5190	5190	5190	5190	5190	0
656	20240402	092500	5190	5190	5190	5190	5190	0
657	20240402	092400	5190	5190	5190	5190	5190	0
658	20240402	092300	5190	5190	5190	5190	5190	0
659	20240402	092200	5190	5190	5190	5190	5190	0
660	20240402	092100	5190	5190	5190	5190	5190	0
661	20240402	092000	5190	5190	5190	5190	5190	0
662	20240402	091900	5190	5190	5190	5190	5190	0
663	20240402	091800	5190	5190	5190	5190	5190	0
664	20240402	091700	5190	5190	5190	5190	5190	0
665	20240402	091600	5190	5190	5190	5190	5190	0
666	20240402	091500	5190	5190	5190	5190	5190	0
667	20240402	091400	5190	5190	5190	5190	5190	0
668	20240402	091300	5190	5190	5190	5190	5190	0
669	20240402	091200	5190	5190	5190	5190	5190	0
670	20240402	091100	5190	5190	5190	5190	5190	0
671	20240402	091000	5190	5190	5190	5190	5190	0
672	20240402	090900	5190	5190	5190	5190	5190	0
673	20240402	090800	5190	5190	5190	5190	5190	0
674	20240402	090700	5190	5190	5190	5190	5190	0
675	20240402	090600	5190	5190	5190	5190	5190	0
676	20240402	090500	5190	5190	5190	5190	5190	0
677	20240402	090400	5190	5190	5190	5190	5190	0
678	20240402	090300	5190	5190	5190	5190	5190	0
679	20240402	090200	5190	5190	5190	5190	5190	0
680	20240402	090100	5190	5190	5190	5190	5190	0
681	20240402	090000	5190	5190	5190	5190	5190	1