KissMeData/224810/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202100	4918620	2940	2360	2940	2315	2095
3	20240409	202000	4918620	2940	2940	2940	2940	0
4	20240409	201900	4918620	2940	2940	2940	2940	0
5	20240409	201800	4918620	2940	2940	2940	2940	0
6	20240409	201700	4918620	2940	2940	2940	2940	0
7	20240409	201600	4918620	2940	2940	2940	2940	0
8	20240409	201500	4918620	2940	2940	2940	2940	0
9	20240409	201400	4918620	2940	2940	2940	2940	0
10	20240409	201300	4918620	2940	2940	2940	2940	0
11	20240409	201200	4918620	2940	2940	2940	2940	0
12	20240409	201100	4918620	2940	2940	2940	2940	0
13	20240409	201000	4918620	2940	2940	2940	2940	0
14	20240409	200900	4918620	2940	2940	2940	2940	0
15	20240409	200800	4918620	2940	2940	2940	2940	0
16	20240409	200700	4918620	2940	2940	2940	2940	0
17	20240409	200600	4918620	2940	2940	2940	2940	0
18	20240409	200500	4918620	2940	2940	2940	2940	0
19	20240409	200400	4918620	2940	2940	2940	2940	0
20	20240409	200300	4918620	2940	2940	2940	2940	0
21	20240409	200200	4918620	2940	2940	2940	2940	0
22	20240409	200100	4918620	2940	2940	2940	2940	0
23	20240409	200000	4918620	2940	2940	2940	2940	0
24	20240409	195900	4918620	2940	2940	2940	2940	0
25	20240409	195800	4918620	2940	2940	2940	2940	0
26	20240409	195700	4918620	2940	2940	2940	2940	0
27	20240409	195600	4918620	2940	2940	2940	2940	0
28	20240409	195500	4918620	2940	2940	2940	2940	0
29	20240409	195400	4918620	2940	2940	2940	2940	0
30	20240409	195300	4918620	2940	2940	2940	2940	0
31	20240409	195200	4918620	2940	2940	2940	2940	0
32	20240409	195100	4918620	2940	2360	2940	2315	2095
33	20240409	195000	4918620	2940	2940	2940	2940	0
34	20240409	194900	4918620	2940	2940	2940	2940	0
35	20240409	194800	4918620	2940	2940	2940	2940	0
36	20240409	194700	4918620	2940	2940	2940	2940	0
37	20240409	194600	4918620	2940	2940	2940	2940	0
38	20240409	194500	4918620	2940	2940	2940	2940	0
39	20240409	194400	4918620	2940	2940	2940	2940	0
40	20240409	194300	4918620	2940	2940	2940	2940	0
41	20240409	194200	4918620	2940	2940	2940	2940	0
42	20240409	194100	4918620	2940	2940	2940	2940	0
43	20240409	194000	4918620	2940	2940	2940	2940	0
44	20240409	193900	4918620	2940	2940	2940	2940	0
45	20240409	193800	4918620	2940	2940	2940	2940	0
46	20240409	193700	4918620	2940	2940	2940	2940	0
47	20240409	193600	4918620	2940	2940	2940	2940	0
48	20240409	193500	4918620	2940	2940	2940	2940	0
49	20240409	193400	4918620	2940	2940	2940	2940	0
50	20240409	193300	4918620	2940	2940	2940	2940	0
51	20240409	193200	4918620	2940	2940	2940	2940	0
52	20240409	193100	4918620	2940	2940	2940	2940	0
53	20240409	193000	4918620	2940	2940	2940	2940	0
54	20240409	192900	4918620	2940	2940	2940	2940	0
55	20240409	192800	4918620	2940	2940	2940	2940	0
56	20240409	192700	4918620	2940	2940	2940	2940	0
57	20240409	192600	4918620	2940	2940	2940	2940	0
58	20240409	192500	4918620	2940	2940	2940	2940	0
59	20240409	192400	4918620	2940	2940	2940	2940	0
60	20240409	192300	4918620	2940	2940	2940	2940	0
61	20240409	192200	4918620	2940	2940	2940	2940	0
62	20240409	192100	4918620	2940	2360	2940	2315	2095
63	20240409	192000	4918620	2940	2940	2940	2940	0
64	20240409	191900	4918620	2940	2940	2940	2940	0
65	20240409	191800	4918620	2940	2940	2940	2940	0
66	20240409	191700	4918620	2940	2940	2940	2940	0
67	20240409	191600	4918620	2940	2940	2940	2940	0
68	20240409	191500	4918620	2940	2940	2940	2940	0
69	20240409	191400	4918620	2940	2940	2940	2940	0
70	20240409	191300	4918620	2940	2940	2940	2940	0
71	20240409	191200	4918620	2940	2940	2940	2940	0
72	20240409	191100	4918620	2940	2940	2940	2940	0
73	20240409	191000	4918620	2940	2940	2940	2940	0
74	20240409	190900	4918620	2940	2940	2940	2940	0
75	20240409	190800	4918620	2940	2940	2940	2940	0
76	20240409	190700	4918620	2940	2940	2940	2940	0
77	20240409	190600	4918620	2940	2940	2940	2940	0
78	20240409	190500	4918620	2940	2940	2940	2940	0
79	20240409	190400	4918620	2940	2940	2940	2940	0
80	20240409	190300	4918620	2940	2940	2940	2940	0
81	20240409	190200	4918620	2940	2940	2940	2940	0
82	20240409	190100	4918620	2940	2940	2940	2940	0
83	20240409	190000	4918620	2940	2940	2940	2940	0
84	20240409	185900	4918620	2940	2940	2940	2940	0
85	20240409	185800	4918620	2940	2940	2940	2940	0
86	20240409	185700	4918620	2940	2940	2940	2940	0
87	20240409	185600	4918620	2940	2940	2940	2940	0
88	20240409	185500	4918620	2940	2940	2940	2940	0
89	20240409	185400	4918620	2940	2940	2940	2940	0
90	20240409	185300	4918620	2940	2940	2940	2940	0
91	20240409	185200	4918620	2940	2940	2940	2940	0
92	20240409	185100	4918620	2940	2360	2940	2315	2095
93	20240409	185000	4918620	2940	2940	2940	2940	0
94	20240409	184900	4918620	2940	2940	2940	2940	0
95	20240409	184800	4918620	2940	2940	2940	2940	0
96	20240409	184700	4918620	2940	2940	2940	2940	0
97	20240409	184600	4918620	2940	2940	2940	2940	0
98	20240409	184500	4918620	2940	2940	2940	2940	0
99	20240409	184400	4918620	2940	2940	2940	2940	0
100	20240409	184300	4918620	2940	2940	2940	2940	0
101	20240409	184200	4918620	2940	2940	2940	2940	0
102	20240409	184100	4918620	2940	2940	2940	2940	0
103	20240409	184000	4918620	2940	2940	2940	2940	0
104	20240409	183900	4918620	2940	2940	2940	2940	0
105	20240409	183800	4918620	2940	2940	2940	2940	0
106	20240409	183700	4918620	2940	2940	2940	2940	0
107	20240409	183600	4918620	2940	2940	2940	2940	0
108	20240409	183500	4918620	2940	2940	2940	2940	0
109	20240409	183400	4918620	2940	2940	2940	2940	0
110	20240409	183300	4918620	2940	2940	2940	2940	0
111	20240409	183200	4918620	2940	2940	2940	2940	0
112	20240409	183100	4918620	2940	2940	2940	2940	0
113	20240409	183000	4918620	2940	2940	2940	2940	0
114	20240409	182900	4918620	2940	2940	2940	2940	0
115	20240409	182800	4918620	2940	2940	2940	2940	0
116	20240409	182700	4918620	2940	2940	2940	2940	0
117	20240409	182600	4918620	2940	2940	2940	2940	0
118	20240409	182500	4918620	2940	2940	2940	2940	0
119	20240409	182400	4918620	2940	2940	2940	2940	0
120	20240409	182300	4918620	2940	2940	2940	2940	0
121	20240409	182200	4918620	2940	2940	2940	2940	0
122	20240409	182100	4918620	2940	2360	2940	2315	2095
123	20240409	182000	4918620	2940	2940	2940	2940	0
124	20240409	181900	4918620	2940	2940	2940	2940	0
125	20240409	181800	4918620	2940	2940	2940	2940	0
126	20240409	181700	4918620	2940	2940	2940	2940	0
127	20240409	181600	4918620	2940	2940	2940	2940	0
128	20240409	181500	4918620	2940	2940	2940	2940	0
129	20240409	181400	4918620	2940	2940	2940	2940	0
130	20240409	181300	4918620	2940	2940	2940	2940	0
131	20240409	181200	4918620	2940	2940	2940	2940	0
132	20240409	181100	4918620	2940	2940	2940	2940	0
133	20240409	181000	4918620	2940	2940	2940	2940	0
134	20240409	180900	4918620	2940	2940	2940	2940	0
135	20240409	180800	4918620	2940	2940	2940	2940	0
136	20240409	180700	4918620	2940	2940	2940	2940	0
137	20240409	180600	4918620	2940	2940	2940	2940	0
138	20240409	180500	4918620	2940	2940	2940	2940	0
139	20240409	180400	4918620	2940	2940	2940	2940	0
140	20240409	180300	4918620	2940	2940	2940	2940	0
141	20240409	180200	4918620	2940	2940	2940	2940	0
142	20240409	180100	4918620	2940	2940	2940	2940	0
143	20240409	180000	4918620	2940	2940	2940	2940	0
144	20240409	175900	4918620	2940	2940	2940	2940	0
145	20240409	175800	4918620	2940	2940	2940	2940	0
146	20240409	175700	4918620	2940	2940	2940	2940	0
147	20240409	175600	4918620	2940	2940	2940	2940	0
148	20240409	175500	4918620	2940	2940	2940	2940	0
149	20240409	175400	4918620	2940	2940	2940	2940	0
150	20240409	175300	4918620	2940	2940	2940	2940	0
151	20240409	175200	4918620	2940	2940	2940	2940	0
152	20240409	175100	4918620	2940	2360	2940	2315	2095
153	20240409	175000	4918620	2940	2940	2940	2940	0
154	20240409	174900	4918620	2940	2940	2940	2940	0
155	20240409	174800	4918620	2940	2940	2940	2940	0
156	20240409	174700	4918620	2940	2940	2940	2940	0
157	20240409	174600	4918620	2940	2940	2940	2940	0
158	20240409	174500	4918620	2940	2940	2940	2940	0
159	20240409	174400	4918620	2940	2940	2940	2940	0
160	20240409	174300	4918620	2940	2940	2940	2940	0
161	20240409	174200	4918620	2940	2940	2940	2940	0
162	20240409	174100	4918620	2940	2940	2940	2940	0
163	20240409	174000	4918620	2940	2940	2940	2940	0
164	20240409	173900	4918620	2940	2940	2940	2940	0
165	20240409	173800	4918620	2940	2940	2940	2940	0
166	20240409	173700	4918620	2940	2940	2940	2940	0
167	20240409	173600	4918620	2940	2940	2940	2940	0
168	20240409	173500	4918620	2940	2940	2940	2940	0
169	20240409	173400	4918620	2940	2940	2940	2940	0
170	20240409	173300	4918620	2940	2940	2940	2940	0
171	20240409	173200	4918620	2940	2940	2940	2940	0
172	20240409	173100	4918620	2940	2940	2940	2940	0
173	20240409	173000	4918620	2940	2940	2940	2940	0
174	20240409	172900	4918620	2940	2940	2940	2940	0
175	20240409	172800	4918620	2940	2940	2940	2940	0
176	20240409	172700	4918620	2940	2940	2940	2940	0
177	20240409	172600	4918620	2940	2940	2940	2940	0
178	20240409	172500	4918620	2940	2940	2940	2940	0
179	20240409	172400	4918620	2940	2940	2940	2940	0
180	20240409	172300	4918620	2940	2940	2940	2940	0
181	20240409	172200	4918620	2940	2940	2940	2940	0
182	20240409	172100	4918620	2940	2360	2940	2315	2095
183	20240409	172000	4918620	2940	2940	2940	2940	0
184	20240409	171900	4918620	2940	2940	2940	2940	0
185	20240409	171800	4918620	2940	2940	2940	2940	0
186	20240409	171700	4918620	2940	2940	2940	2940	0
187	20240409	171600	4918620	2940	2940	2940	2940	0
188	20240409	171500	4918620	2940	2940	2940	2940	0
189	20240409	171400	4918620	2940	2940	2940	2940	0
190	20240409	171300	4918620	2940	2940	2940	2940	0
191	20240409	171200	4918620	2940	2940	2940	2940	0
192	20240409	171100	4918620	2940	2940	2940	2940	0
193	20240409	171000	4918620	2940	2940	2940	2940	0
194	20240409	170900	4918620	2940	2940	2940	2940	0
195	20240409	170800	4918620	2940	2940	2940	2940	0
196	20240409	170700	4918620	2940	2940	2940	2940	0
197	20240409	170600	4918620	2940	2940	2940	2940	0
198	20240409	170500	4918620	2940	2940	2940	2940	0
199	20240409	170400	4918620	2940	2940	2940	2940	0
200	20240409	170300	4918620	2940	2940	2940	2940	0
201	20240409	170200	4918620	2940	2940	2940	2940	0
202	20240409	170100	4918620	2940	2940	2940	2940	0
203	20240409	170000	4918620	2940	2940	2940	2940	0
204	20240409	165900	4918620	2940	2940	2940	2940	0
205	20240409	165800	4918620	2940	2940	2940	2940	0
206	20240409	165700	4918620	2940	2940	2940	2940	0
207	20240409	165600	4918620	2940	2940	2940	2940	0
208	20240409	165500	4918620	2940	2940	2940	2940	0
209	20240409	165400	4918620	2940	2940	2940	2940	0
210	20240409	165300	4918620	2940	2940	2940	2940	0
211	20240409	165200	4918620	2940	2940	2940	2940	0
212	20240409	165100	4918620	2940	2360	2940	2315	2095
213	20240409	165000	4918620	2940	2940	2940	2940	0
214	20240409	164900	4918620	2940	2940	2940	2940	0
215	20240409	164800	4918620	2940	2940	2940	2940	0
216	20240409	164700	4918620	2940	2940	2940	2940	0
217	20240409	164600	4918620	2940	2940	2940	2940	0
218	20240409	164500	4918620	2940	2940	2940	2940	0
219	20240409	164400	4918620	2940	2940	2940	2940	0
220	20240409	164300	4918620	2940	2940	2940	2940	0
221	20240409	164200	4918620	2940	2940	2940	2940	0
222	20240409	164100	4918620	2940	2940	2940	2940	0
223	20240409	164000	4918620	2940	2940	2940	2940	0
224	20240409	163900	4918620	2940	2940	2940	2940	0
225	20240409	163800	4918620	2940	2940	2940	2940	0
226	20240409	163700	4918620	2940	2940	2940	2940	0
227	20240409	163600	4918620	2940	2940	2940	2940	0
228	20240409	163500	4918620	2940	2940	2940	2940	0
229	20240409	163400	4918620	2940	2940	2940	2940	0
230	20240409	163300	4918620	2940	2940	2940	2940	0
231	20240409	163200	4918620	2940	2940	2940	2940	0
232	20240409	163100	4918620	2940	2940	2940	2940	0
233	20240409	163000	4918620	2940	2940	2940	2940	0
234	20240409	162900	4918620	2940	2940	2940	2940	0
235	20240409	162800	4918620	2940	2940	2940	2940	0
236	20240409	162700	4918620	2940	2940	2940	2940	0
237	20240409	162600	4918620	2940	2940	2940	2940	0
238	20240409	162500	4918620	2940	2940	2940	2940	0
239	20240409	162400	4918620	2940	2940	2940	2940	0
240	20240409	162300	4918620	2940	2940	2940	2940	0
241	20240409	162200	4918620	2940	2940	2940	2940	0
242	20240409	162100	4918620	2940	2360	2940	2315	2095
243	20240409	162000	4918620	2940	2940	2940	2940	0
244	20240409	161900	4918620	2940	2940	2940	2940	0
245	20240409	161800	4918620	2940	2940	2940	2940	0
246	20240409	161700	4918620	2940	2940	2940	2940	0
247	20240409	161600	4918620	2940	2940	2940	2940	0
248	20240409	161500	4918620	2940	2940	2940	2940	0
249	20240409	161400	4918620	2940	2940	2940	2940	0
250	20240409	161300	4918620	2940	2940	2940	2940	0
251	20240409	161200	4918620	2940	2940	2940	2940	0
252	20240409	161100	4918620	2940	2940	2940	2940	0
253	20240409	161000	4918620	2940	2940	2940	2940	0
254	20240409	160900	4918620	2940	2940	2940	2940	0
255	20240409	160800	4918620	2940	2940	2940	2940	0
256	20240409	160700	4918620	2940	2940	2940	2940	0
257	20240409	160600	4918620	2940	2940	2940	2940	0
258	20240409	160500	4918620	2940	2940	2940	2940	0
259	20240409	160400	4918620	2940	2940	2940	2940	0
260	20240409	160300	4918620	2940	2940	2940	2940	0
261	20240409	160200	4918620	2940	2940	2940	2940	0
262	20240409	160100	4918620	2940	2940	2940	2940	0
263	20240409	160000	4918620	2940	2940	2940	2940	0
264	20240409	155900	4918620	2940	2940	2940	2940	0
265	20240409	155800	4918620	2940	2940	2940	2940	0
266	20240409	155700	4918620	2940	2940	2940	2940	0
267	20240409	155600	4918620	2940	2940	2940	2940	0
268	20240409	155500	4918620	2940	2940	2940	2940	0
269	20240409	155400	4918620	2940	2940	2940	2940	0
270	20240409	155300	4918620	2940	2940	2940	2940	0
271	20240409	155200	4918620	2940	2940	2940	2940	0
272	20240409	155100	4918620	2940	2360	2940	2315	2095
273	20240409	155000	4918620	2940	2940	2940	2940	0
274	20240409	154900	4918620	2940	2940	2940	2940	0
275	20240409	154800	4918620	2940	2940	2940	2940	0
276	20240409	154700	4918620	2940	2940	2940	2940	0
277	20240409	154600	4918620	2940	2940	2940	2940	0
278	20240409	154500	4918620	2940	2940	2940	2940	0
279	20240409	154400	4918620	2940	2940	2940	2940	0
280	20240409	154300	4918620	2940	2940	2940	2940	0
281	20240409	154200	4918620	2940	2940	2940	2940	0
282	20240409	154100	4918620	2940	2940	2940	2940	0
283	20240409	154000	4918620	2940	2940	2940	2940	0
284	20240409	153900	4918620	2940	2940	2940	2940	0
285	20240409	153800	4918620	2940	2940	2940	2940	0
286	20240409	153700	4918620	2940	2940	2940	2940	0
287	20240409	153600	4918620	2940	2940	2940	2940	0
288	20240409	153500	4918620	2940	2940	2940	2940	0
289	20240409	153400	4918620	2940	2940	2940	2940	0
290	20240409	153300	4918620	2940	2940	2940	2940	0
291	20240409	153200	4918620	2940	2940	2940	2940	0
292	20240409	153100	4918620	2940	2940	2940	2940	0
293	20240409	153000	4918620	2940	2940	2940	2940	0
294	20240409	152900	4918620	2940	2940	2940	2940	0
295	20240409	152800	4918620	2940	2940	2940	2940	0
296	20240409	152700	4918620	2940	2940	2940	2940	0
297	20240409	152600	4918620	2940	2940	2940	2940	0
298	20240409	152500	4918620	2940	2940	2940	2940	0
299	20240409	152400	4918620	2940	2940	2940	2940	0
300	20240409	152300	4918620	2940	2940	2940	2940	0
301	20240409	152200	4918620	2940	2940	2940	2940	0
302	20240409	152100	4918620	2940	2940	2940	2940	0
303	20240409	152000	4918620	2940	2940	2940	2940	0
304	20240409	151900	4918620	2940	2940	2940	2940	0
305	20240409	151800	4918620	2940	2940	2940	2940	0
306	20240409	151700	4918620	2940	2940	2940	2940	0
307	20240409	151600	4918620	2940	2940	2940	2940	0
308	20240409	151500	4918620	2940	2940	2940	2940	0
309	20240409	151400	4918620	2940	2940	2940	2940	0
310	20240409	151300	4918620	2940	2940	2940	2940	0
311	20240409	151200	4918620	2940	2940	2940	2940	0
312	20240409	151100	4918620	2940	2940	2940	2940	0
313	20240409	151000	4918620	2940	2940	2940	2940	0
314	20240409	150900	4918620	2940	2940	2940	2940	0
315	20240409	150800	4918620	2940	2940	2940	2940	0
316	20240409	150700	4918620	2940	2940	2940	2940	0
317	20240409	150600	4918620	2940	2940	2940	2940	0
318	20240409	150500	4918620	2940	2940	2940	2940	0
319	20240409	150400	4918620	2940	2940	2940	2940	0
320	20240409	150300	4918620	2940	2940	2940	2940	0
321	20240409	150200	4918620	2940	2940	2940	2940	0
322	20240409	150100	4918620	2940	2940	2940	2940	0
323	20240409	150000	4918620	2940	2940	2940	2940	0
324	20240409	145900	4918620	2940	2940	2940	2940	0
325	20240409	145800	4918620	2940	2940	2940	2940	0
326	20240409	145700	4918620	2940	2940	2940	2940	0
327	20240409	145600	4918620	2940	2940	2940	2940	0
328	20240409	145500	4918620	2940	2940	2940	2940	0
329	20240409	145400	4918620	2940	2940	2940	2940	0
330	20240409	145300	4918620	2940	2940	2940	2940	0
331	20240409	145200	4918620	2940	2940	2940	2940	0
332	20240409	145100	4918620	2940	2940	2940	2940	0
333	20240409	145000	4918620	2940	2940	2940	2940	0
334	20240409	144900	4918620	2940	2940	2940	2940	0
335	20240409	144800	4918620	2940	2940	2940	2940	0
336	20240409	144700	4918620	2940	2940	2940	2940	0
337	20240409	144600	4918620	2940	2940	2940	2940	0
338	20240409	144500	4918620	2940	2940	2940	2940	0
339	20240409	144400	4918620	2940	2940	2940	2940	0
340	20240409	144300	4918620	2940	2940	2940	2940	0
341	20240409	144200	4918620	2940	2940	2940	2940	0
342	20240409	144100	4918620	2940	2940	2940	2940	0
343	20240409	144000	4918620	2940	2940	2940	2940	0
344	20240409	143900	4918620	2940	2940	2940	2940	0
345	20240409	143800	4918620	2940	2940	2940	2940	0
346	20240409	143700	4918620	2940	2940	2940	2940	0
347	20240409	143600	4918620	2940	2940	2940	2940	0
348	20240409	143500	4918620	2940	2940	2940	2940	0
349	20240409	143400	4918620	2940	2940	2940	2940	0
350	20240409	143300	4918620	2940	2940	2940	2940	0
351	20240409	143200	4918620	2940	2940	2940	2940	0
352	20240409	143100	4918620	2940	2940	2940	2940	0
353	20240409	143000	4918620	2940	2940	2940	2940	0
354	20240409	142900	4918620	2940	2940	2940	2940	0
355	20240409	142800	4918620	2940	2940	2940	2940	0
356	20240409	142700	4918620	2940	2940	2940	2940	0
357	20240409	142600	4918620	2940	2940	2940	2940	0
358	20240409	142500	4918620	2940	2940	2940	2940	0
359	20240409	142400	4918620	2940	2940	2940	2940	0
360	20240409	142300	4918620	2940	2940	2940	2940	0
361	20240409	142200	4918620	2940	2940	2940	2940	0
362	20240409	142100	4918620	2940	2940	2940	2940	0
363	20240409	142000	4918620	2940	2940	2940	2940	0
364	20240409	141900	4918620	2940	2940	2940	2940	0
365	20240409	141800	4918620	2940	2940	2940	2940	0
366	20240409	141700	4918620	2940	2940	2940	2940	0
367	20240409	141600	4918620	2940	2940	2940	2940	0
368	20240409	141500	4918620	2940	2940	2940	2940	0
369	20240409	141400	4918620	2940	2940	2940	2940	0
370	20240409	141300	4918620	2940	2940	2940	2940	0
371	20240409	141200	4918620	2940	2940	2940	2940	0
372	20240409	141100	4918620	2940	2940	2940	2940	0
373	20240409	141000	4918620	2940	2940	2940	2940	0
374	20240409	140900	4918620	2940	2940	2940	2940	0
375	20240409	140800	4918620	2940	2940	2940	2940	0
376	20240409	140700	4918620	2940	2940	2940	2940	0
377	20240409	140600	4918620	2940	2360	2940	2315	2095
378	20240409	140500	0	2720	2720	2720	2720	0
379	20240409	140400	0	2720	2720	2720	2720	0
380	20240409	140300	0	2720	2720	2720	2720	0
381	20240409	140200	0	2720	2720	2720	2720	0
382	20240409	140100	0	2720	2720	2720	2720	0
383	20240409	140000	0	2720	2720	2720	2720	0
384	20240409	135900	0	2720	2720	2720	2720	0
385	20240409	135800	0	2720	2720	2720	2720	0
386	20240409	135700	0	2720	2720	2720	2720	0
387	20240409	135600	0	2720	2720	2720	2720	0
388	20240409	135500	0	2720	2720	2720	2720	0
389	20240409	135400	0	2720	2720	2720	2720	0
390	20240409	135300	0	2720	2720	2720	2720	0
391	20240409	135200	0	2720	2720	2720	2720	0
392	20240409	135100	0	2720	2720	2720	2720	0
393	20240409	135000	0	2720	2720	2720	2720	0
394	20240409	134900	0	2720	2720	2720	2720	0
395	20240409	134800	0	2720	2720	2720	2720	0
396	20240409	134700	0	2720	2720	2720	2720	0
397	20240409	134600	0	2720	2720	2720	2720	0
398	20240409	134500	0	2720	2720	2720	2720	0
399	20240409	134400	0	2720	2720	2720	2720	0
400	20240409	134300	0	2720	2720	2720	2720	0
401	20240409	134200	0	2720	2720	2720	2720	0
402	20240409	134100	0	2720	2720	2720	2720	0
403	20240409	134000	0	2720	2720	2720	2720	0
404	20240409	133900	0	2720	2720	2720	2720	0
405	20240409	133800	0	2720	2720	2720	2720	0
406	20240409	133700	0	2720	2720	2720	2720	0
407	20240409	133600	0	2720	2720	2720	2720	0
408	20240409	133500	0	2720	2720	2720	2720	0
409	20240409	133400	0	2720	2720	2720	2720	0
410	20240409	133300	0	2720	2720	2720	2720	0
411	20240409	133200	0	2720	2720	2720	2720	0
412	20240409	133100	0	2720	2720	2720	2720	0
413	20240409	133000	0	2720	2720	2720	2720	0
414	20240409	132900	0	2720	2720	2720	2720	0
415	20240409	132800	0	2720	2720	2720	2720	0
416	20240409	132700	0	2720	2720	2720	2720	0
417	20240409	132600	0	2720	2720	2720	2720	0
418	20240409	132500	0	2720	2720	2720	2720	0
419	20240409	132400	0	2720	2720	2720	2720	0
420	20240409	132300	0	2720	2720	2720	2720	0
421	20240409	132200	0	2720	2720	2720	2720	0
422	20240409	132100	0	2720	2720	2720	2720	0
423	20240409	132000	0	2720	2720	2720	2720	0
424	20240409	131900	0	2720	2720	2720	2720	0
425	20240409	131800	0	2720	2720	2720	2720	0
426	20240409	131700	0	2720	2720	2720	2720	0
427	20240409	131600	0	2720	2720	2720	2720	0
428	20240409	131500	0	2720	2720	2720	2720	0
429	20240409	131400	0	2720	2720	2720	2720	0
430	20240409	131300	0	2720	2720	2720	2720	0
431	20240409	131200	0	2720	2720	2720	2720	0
432	20240409	131100	0	2720	2720	2720	2720	0
433	20240409	131000	0	2720	2720	2720	2720	0
434	20240409	130900	0	2720	2720	2720	2720	0
435	20240409	130800	0	2720	2720	2720	2720	0
436	20240409	130700	0	2720	2720	2720	2720	0
437	20240409	130600	0	2720	2720	2720	2720	0
438	20240409	130500	0	2720	2720	2720	2720	0
439	20240409	130400	0	2720	2720	2720	2720	0
440	20240409	130300	0	2720	2720	2720	2720	0
441	20240409	130200	0	2720	2720	2720	2720	0
442	20240409	130100	0	2720	2720	2720	2720	0
443	20240409	130000	0	2720	2720	2720	2720	0
444	20240409	125900	0	2720	2720	2720	2720	0
445	20240409	125800	0	2720	2720	2720	2720	0
446	20240409	125700	0	2720	2720	2720	2720	0
447	20240409	125600	0	2720	2720	2720	2720	0
448	20240409	125500	0	2720	2720	2720	2720	0
449	20240409	125400	0	2720	2720	2720	2720	0
450	20240409	125300	0	2720	2720	2720	2720	0
451	20240409	125200	0	2720	2720	2720	2720	0
452	20240409	125100	0	2720	2720	2720	2720	0
453	20240409	125000	0	2720	2720	2720	2720	0
454	20240409	124900	0	2720	2720	2720	2720	0
455	20240409	124800	0	2720	2720	2720	2720	0
456	20240409	124700	0	2720	2720	2720	2720	0
457	20240409	124600	0	2720	2720	2720	2720	0
458	20240409	124500	0	2720	2720	2720	2720	0
459	20240409	124400	0	2720	2720	2720	2720	0
460	20240409	124300	0	2720	2720	2720	2720	0
461	20240409	124200	0	2720	2720	2720	2720	0
462	20240409	124100	0	2720	2720	2720	2720	0
463	20240409	124000	0	2720	2720	2720	2720	0
464	20240409	123900	0	2720	2720	2720	2720	0
465	20240409	123800	0	2720	2720	2720	2720	0
466	20240409	123700	0	2720	2720	2720	2720	0
467	20240409	123600	0	2720	2720	2720	2720	0
468	20240409	123500	0	2720	2720	2720	2720	0
469	20240409	123400	0	2720	2720	2720	2720	0
470	20240409	123300	0	2720	2720	2720	2720	0
471	20240409	123200	0	2720	2720	2720	2720	0
472	20240409	123100	0	2720	2720	2720	2720	0
473	20240409	123000	0	2720	2720	2720	2720	0
474	20240409	122900	0	2720	2720	2720	2720	0
475	20240409	122800	0	2720	2720	2720	2720	0
476	20240409	122700	0	2720	2720	2720	2720	0
477	20240409	122600	0	2720	2720	2720	2720	0
478	20240409	122500	0	2720	2720	2720	2720	0
479	20240409	122400	0	2720	2720	2720	2720	0
480	20240409	122300	0	2720	2720	2720	2720	0
481	20240409	122200	0	2720	2720	2720	2720	0
482	20240409	122100	0	2720	2720	2720	2720	0
483	20240409	122000	0	2720	2720	2720	2720	0
484	20240409	121900	0	2720	2720	2720	2720	0
485	20240409	121800	0	2720	2720	2720	2720	0
486	20240409	121700	0	2720	2720	2720	2720	0
487	20240409	121600	0	2720	2720	2720	2720	0
488	20240409	121500	0	2720	2720	2720	2720	0
489	20240409	121400	0	2720	2720	2720	2720	0
490	20240409	121300	0	2720	2720	2720	2720	0
491	20240409	121200	0	2720	2720	2720	2720	0
492	20240409	121100	0	2720	2720	2720	2720	0
493	20240409	121000	0	2720	2720	2720	2720	0
494	20240409	120900	0	2720	2720	2720	2720	0
495	20240409	120800	0	2720	2720	2720	2720	0
496	20240409	120700	0	2720	2720	2720	2720	0
497	20240409	120600	0	2720	2720	2720	2720	0
498	20240409	120500	0	2720	2720	2720	2720	0
499	20240409	120400	0	2720	2720	2720	2720	0
500	20240409	120300	0	2720	2720	2720	2720	0
501	20240409	120200	0	2720	2720	2720	2720	0
502	20240409	120100	0	2720	2720	2720	2720	0
503	20240409	120000	0	2720	2720	2720	2720	0
504	20240409	115900	0	2720	2720	2720	2720	0
505	20240409	115800	0	2720	2720	2720	2720	0
506	20240409	115700	0	2720	2720	2720	2720	0
507	20240409	115600	0	2720	2720	2720	2720	0
508	20240409	115500	0	2720	2720	2720	2720	0
509	20240409	115400	0	2720	2720	2720	2720	0
510	20240409	115300	0	2720	2720	2720	2720	0
511	20240409	115200	0	2720	2720	2720	2720	0
512	20240409	115100	0	2720	2720	2720	2720	0
513	20240409	115000	0	2720	2720	2720	2720	0
514	20240409	114900	0	2720	2720	2720	2720	0
515	20240409	114800	0	2720	2720	2720	2720	0
516	20240409	114700	0	2720	2720	2720	2720	0
517	20240409	114600	0	2720	2720	2720	2720	0
518	20240409	114500	0	2720	2720	2720	2720	0
519	20240409	114400	0	2720	2720	2720	2720	0
520	20240409	114300	0	2720	2720	2720	2720	0
521	20240409	114200	0	2720	2720	2720	2720	0
522	20240409	114100	0	2720	2720	2720	2720	0
523	20240409	114000	0	2720	2720	2720	2720	0
524	20240409	113900	0	2720	2720	2720	2720	0
525	20240409	113800	0	2720	2720	2720	2720	0
526	20240409	113700	0	2720	2720	2720	2720	0
527	20240409	113600	0	2720	2720	2720	2720	0
528	20240409	113500	0	2720	2720	2720	2720	0
529	20240409	113400	0	2720	2720	2720	2720	0
530	20240409	113300	0	2720	2720	2720	2720	0
531	20240409	113200	0	2720	2720	2720	2720	0
532	20240409	113100	0	2720	2720	2720	2720	0
533	20240409	113000	0	2720	2720	2720	2720	0
534	20240409	112900	0	2720	2720	2720	2720	0
535	20240409	112800	0	2720	2720	2720	2720	0
536	20240409	112700	0	2720	2720	2720	2720	0
537	20240409	112600	0	2720	2720	2720	2720	0
538	20240409	112500	0	2720	2720	2720	2720	0
539	20240409	112400	0	2720	2720	2720	2720	0
540	20240409	112300	0	2720	2720	2720	2720	0
541	20240409	112200	0	2720	2720	2720	2720	0
542	20240409	112100	0	2720	2720	2720	2720	0
543	20240409	112000	0	2720	2720	2720	2720	0
544	20240409	111900	0	2720	2720	2720	2720	0
545	20240409	111800	0	2720	2720	2720	2720	0
546	20240409	111700	0	2720	2720	2720	2720	0
547	20240409	111600	0	2720	2720	2720	2720	0
548	20240409	111500	0	2720	2720	2720	2720	0
549	20240409	111400	0	2720	2720	2720	2720	0
550	20240409	111300	0	2720	2720	2720	2720	0
551	20240409	111200	0	2720	2720	2720	2720	0
552	20240409	111100	0	2720	2720	2720	2720	0
553	20240409	111000	0	2720	2720	2720	2720	0
554	20240409	110900	0	2720	2720	2720	2720	0
555	20240409	110800	0	2720	2720	2720	2720	0
556	20240409	110700	0	2720	2720	2720	2720	0
557	20240409	110600	0	2720	2720	2720	2720	0
558	20240409	110500	0	2720	2720	2720	2720	0
559	20240409	110400	0	2720	2720	2720	2720	0
560	20240409	110300	0	2720	2720	2720	2720	0
561	20240409	110200	0	2720	2720	2720	2720	0
562	20240409	110100	0	2720	2720	2720	2720	0
563	20240409	110000	0	2720	2720	2720	2720	0
564	20240409	105900	0	2720	2720	2720	2720	0
565	20240409	105800	0	2720	2720	2720	2720	0
566	20240409	105700	0	2720	2720	2720	2720	0
567	20240409	105600	0	2720	2720	2720	2720	0
568	20240409	105500	0	2720	2720	2720	2720	0
569	20240409	105400	0	2720	2720	2720	2720	0
570	20240409	105300	0	2720	2720	2720	2720	0
571	20240409	105200	0	2720	2720	2720	2720	0
572	20240409	105100	0	2720	2720	2720	2720	0
573	20240409	105000	0	2720	2720	2720	2720	0
574	20240409	104900	0	2720	2720	2720	2720	0
575	20240409	104800	0	2720	2720	2720	2720	0
576	20240409	104700	0	2720	2720	2720	2720	0
577	20240409	104600	0	2720	2720	2720	2720	0
578	20240409	104500	0	2720	2720	2720	2720	0
579	20240409	104400	0	2720	2720	2720	2720	0
580	20240409	104300	0	2720	2720	2720	2720	0
581	20240409	104200	0	2720	2720	2720	2720	0
582	20240409	104100	0	2720	2720	2720	2720	0
583	20240409	104000	0	2720	2720	2720	2720	0
584	20240409	103900	0	2720	2720	2720	2720	0
585	20240409	103800	0	2720	2720	2720	2720	0
586	20240409	103700	0	2720	2720	2720	2720	0
587	20240409	103600	0	2720	2720	2720	2720	0
588	20240409	103500	0	2720	2720	2720	2720	0
589	20240409	103400	0	2720	2720	2720	2720	0
590	20240409	103300	0	2720	2720	2720	2720	0
591	20240409	103200	0	2720	2720	2720	2720	0
592	20240409	103100	0	2720	2720	2720	2720	0
593	20240409	103000	0	2720	2720	2720	2720	0
594	20240409	102900	0	2720	2720	2720	2720	0
595	20240409	102800	0	2720	2720	2720	2720	0
596	20240409	102700	0	2720	2720	2720	2720	0
597	20240409	102600	0	2720	2720	2720	2720	0
598	20240409	102500	0	2720	2720	2720	2720	0
599	20240409	102400	0	2720	2720	2720	2720	0
600	20240409	102300	0	2720	2720	2720	2720	0
601	20240409	102200	0	2720	2720	2720	2720	0
602	20240409	102100	0	2720	2720	2720	2720	0
603	20240409	102000	0	2720	2720	2720	2720	0
604	20240409	101900	0	2720	2720	2720	2720	0
605	20240409	101800	0	2720	2720	2720	2720	0
606	20240409	101700	0	2720	2720	2720	2720	0
607	20240409	101600	0	2720	2720	2720	2720	0
608	20240409	101500	0	2720	2720	2720	2720	0
609	20240409	101400	0	2720	2720	2720	2720	0
610	20240409	101300	0	2720	2720	2720	2720	0
611	20240409	101200	0	2720	2720	2720	2720	0
612	20240409	101100	0	2720	2720	2720	2720	0
613	20240409	101000	0	2720	2720	2720	2720	0
614	20240409	100900	0	2720	2720	2720	2720	0
615	20240409	100800	0	2720	2720	2720	2720	0
616	20240409	100700	0	2720	2720	2720	2720	0
617	20240409	100600	0	2720	2720	2720	2720	0
618	20240409	100500	0	2720	2720	2720	2720	0
619	20240409	100400	0	2720	2720	2720	2720	0
620	20240409	100300	0	2720	2720	2720	2720	0
621	20240409	100200	0	2720	2720	2720	2720	0
622	20240409	100100	0	2720	2720	2720	2720	0
623	20240409	100000	0	2720	2720	2720	2720	0
624	20240409	095900	0	2720	2720	2720	2720	0
625	20240409	095800	0	2720	2720	2720	2720	0
626	20240409	095700	0	2720	2720	2720	2720	0
627	20240409	095600	0	2720	2720	2720	2720	0
628	20240409	095500	0	2720	2720	2720	2720	0
629	20240409	095400	0	2720	2720	2720	2720	0
630	20240409	095300	0	2720	2720	2720	2720	0
631	20240409	095200	0	2720	2720	2720	2720	0
632	20240409	095100	0	2720	2720	2720	2720	0
633	20240409	095000	0	2720	2720	2720	2720	0
634	20240409	094900	0	2720	2720	2720	2720	0
635	20240409	094800	0	2720	2720	2720	2720	0
636	20240409	094700	0	2720	2720	2720	2720	0
637	20240409	094600	0	2720	2720	2720	2720	0
638	20240409	094500	0	2720	2720	2720	2720	0
639	20240409	094400	0	2720	2720	2720	2720	0
640	20240409	094300	0	2720	2720	2720	2720	0
641	20240409	094200	0	2720	2720	2720	2720	0
642	20240409	094100	0	2720	2720	2720	2720	0
643	20240409	094000	0	2720	2720	2720	2720	0
644	20240409	093900	0	2720	2720	2720	2720	0
645	20240409	093800	0	2720	2720	2720	2720	0
646	20240409	093700	0	2720	2720	2720	2720	0
647	20240409	093600	0	2720	2720	2720	2720	0
648	20240409	093500	0	2720	2720	2720	2720	0
649	20240409	093400	0	2720	2720	2720	2720	0
650	20240409	093300	0	2720	2720	2720	2720	0
651	20240409	093200	0	2720	2720	2720	2720	0
652	20240409	093100	0	2720	2720	2720	2720	0
653	20240409	093000	0	2720	2720	2720	2720	0
654	20240409	092900	0	2720	2720	2720	2720	0
655	20240409	092800	0	2720	2720	2720	2720	0
656	20240409	092700	0	2720	2720	2720	2720	0
657	20240409	092600	0	2720	2720	2720	2720	0
658	20240409	092500	0	2720	2720	2720	2720	0
659	20240409	092400	0	2720	2720	2720	2720	0
660	20240409	092300	0	2720	2720	2720	2720	0
661	20240409	092200	0	2720	2720	2720	2720	0
662	20240409	092100	0	2720	2720	2720	2720	0
663	20240409	092000	0	2720	2720	2720	2720	0
664	20240409	091900	0	2720	2720	2720	2720	0
665	20240409	091800	0	2720	2720	2720	2720	0
666	20240409	091700	0	2720	2720	2720	2720	0
667	20240409	091600	0	2720	2720	2720	2720	0
668	20240409	091500	0	2720	2720	2720	2720	0
669	20240409	091400	0	2720	2720	2720	2720	0
670	20240409	091300	0	2720	2720	2720	2720	0
671	20240409	091200	0	2720	2720	2720	2720	0
672	20240409	091100	0	2720	2720	2720	2720	0
673	20240409	091000	0	2720	2720	2720	2720	0
674	20240409	090900	0	2720	2720	2720	2720	0
675	20240409	090800	0	2720	2720	2720	2720	0
676	20240409	090700	0	2720	2720	2720	2720	0
677	20240409	090600	0	2720	2720	2720	2720	0
678	20240409	090500	0	2720	2720	2720	2720	0
679	20240409	090400	0	2720	2720	2720	2720	0
680	20240409	090300	0	2720	2720	2720	2720	0
681	20240409	090200	0	2720	2720	2720	2720	0
682	20240409	090100	0	2720	2720	2720	2720	0
683	20240409	090000	0	2720	2720	2720	2720	0