KissMeData/390110/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205200	2844615	1445	1445	1445	1445	1
3	20240401	205100	2844615	1445	1445	1445	1445	0
4	20240401	205000	2844615	1445	1445	1445	1445	0
5	20240401	204900	2844615	1445	1445	1445	1445	0
6	20240401	204800	2844615	1445	1445	1445	1445	0
7	20240401	204700	2844615	1445	1445	1445	1445	0
8	20240401	204600	2844615	1445	1445	1445	1445	0
9	20240401	204500	2844615	1445	1445	1445	1445	0
10	20240401	204400	2844615	1445	1445	1445	1445	0
11	20240401	204300	2844615	1445	1445	1445	1445	0
12	20240401	204200	2844615	1445	1445	1445	1445	0
13	20240401	204100	2844615	1445	1445	1445	1445	0
14	20240401	204000	2844615	1445	1445	1445	1445	0
15	20240401	203900	2844615	1445	1445	1445	1445	0
16	20240401	203800	2844615	1445	1445	1445	1445	0
17	20240401	203700	2844615	1445	1445	1445	1445	0
18	20240401	203600	2844615	1445	1445	1445	1445	0
19	20240401	203500	2844615	1445	1445	1445	1445	0
20	20240401	203400	2844615	1445	1445	1445	1445	0
21	20240401	203300	2844615	1445	1445	1445	1445	0
22	20240401	203200	2844615	1445	1445	1445	1445	0
23	20240401	203100	2844615	1445	1445	1445	1445	0
24	20240401	203000	2844615	1445	1445	1445	1445	0
25	20240401	202900	2844615	1445	1445	1445	1445	0
26	20240401	202800	2844615	1445	1445	1445	1445	0
27	20240401	202700	2844615	1445	1445	1445	1445	0
28	20240401	202600	2844615	1445	1445	1445	1445	0
29	20240401	202500	2844615	1445	1445	1445	1445	0
30	20240401	202400	2844615	1445	1445	1445	1445	0
31	20240401	202300	2844615	1445	1445	1445	1445	0
32	20240401	202200	2844615	1445	1445	1445	1445	1
33	20240401	202100	2844615	1445	1445	1445	1445	0
34	20240401	202000	2844615	1445	1445	1445	1445	0
35	20240401	201900	2844615	1445	1445	1445	1445	0
36	20240401	201800	2844615	1445	1445	1445	1445	0
37	20240401	201700	2844615	1445	1445	1445	1445	0
38	20240401	201600	2844615	1445	1445	1445	1445	0
39	20240401	201500	2844615	1445	1445	1445	1445	0
40	20240401	201400	2844615	1445	1445	1445	1445	0
41	20240401	201300	2844615	1445	1445	1445	1445	0
42	20240401	201200	2844615	1445	1445	1445	1445	0
43	20240401	201100	2844615	1445	1445	1445	1445	0
44	20240401	201000	2844615	1445	1445	1445	1445	0
45	20240401	200900	2844615	1445	1445	1445	1445	0
46	20240401	200800	2844615	1445	1445	1445	1445	0
47	20240401	200700	2844615	1445	1445	1445	1445	0
48	20240401	200600	2844615	1445	1445	1445	1445	0
49	20240401	200500	2844615	1445	1445	1445	1445	0
50	20240401	200400	2844615	1445	1445	1445	1445	0
51	20240401	200300	2844615	1445	1445	1445	1445	0
52	20240401	200200	2844615	1445	1445	1445	1445	0
53	20240401	200100	2844615	1445	1445	1445	1445	0
54	20240401	200000	2844615	1445	1445	1445	1445	0
55	20240401	195900	2844615	1445	1445	1445	1445	0
56	20240401	195800	2844615	1445	1445	1445	1445	0
57	20240401	195700	2844615	1445	1445	1445	1445	0
58	20240401	195600	2844615	1445	1445	1445	1445	0
59	20240401	195500	2844615	1445	1445	1445	1445	0
60	20240401	195400	2844615	1445	1445	1445	1445	0
61	20240401	195300	2844615	1445	1445	1445	1445	0
62	20240401	195200	2844615	1445	1445	1445	1445	1
63	20240401	195100	2844615	1445	1445	1445	1445	0
64	20240401	195000	2844615	1445	1445	1445	1445	0
65	20240401	194900	2844615	1445	1445	1445	1445	0
66	20240401	194800	2844615	1445	1445	1445	1445	0
67	20240401	194700	2844615	1445	1445	1445	1445	0
68	20240401	194600	2844615	1445	1445	1445	1445	0
69	20240401	194500	2844615	1445	1445	1445	1445	0
70	20240401	194400	2844615	1445	1445	1445	1445	0
71	20240401	194300	2844615	1445	1445	1445	1445	0
72	20240401	194200	2844615	1445	1445	1445	1445	0
73	20240401	194100	2844615	1445	1445	1445	1445	0
74	20240401	194000	2844615	1445	1445	1445	1445	0
75	20240401	193900	2844615	1445	1445	1445	1445	0
76	20240401	193800	2844615	1445	1445	1445	1445	0
77	20240401	193700	2844615	1445	1445	1445	1445	0
78	20240401	193600	2844615	1445	1445	1445	1445	0
79	20240401	193500	2844615	1445	1445	1445	1445	0
80	20240401	193400	2844615	1445	1445	1445	1445	0
81	20240401	193300	2844615	1445	1445	1445	1445	0
82	20240401	193200	2844615	1445	1445	1445	1445	0
83	20240401	193100	2844615	1445	1445	1445	1445	0
84	20240401	193000	2844615	1445	1445	1445	1445	0
85	20240401	192900	2844615	1445	1445	1445	1445	0
86	20240401	192800	2844615	1445	1445	1445	1445	0
87	20240401	192700	2844615	1445	1445	1445	1445	0
88	20240401	192600	2844615	1445	1445	1445	1445	0
89	20240401	192500	2844615	1445	1445	1445	1445	0
90	20240401	192400	2844615	1445	1445	1445	1445	0
91	20240401	192300	2844615	1445	1445	1445	1445	0
92	20240401	192200	2844615	1445	1445	1445	1445	1
93	20240401	192100	2844615	1445	1445	1445	1445	0
94	20240401	192000	2844615	1445	1445	1445	1445	0
95	20240401	191900	2844615	1445	1445	1445	1445	0
96	20240401	191800	2844615	1445	1445	1445	1445	0
97	20240401	191700	2844615	1445	1445	1445	1445	0
98	20240401	191600	2844615	1445	1445	1445	1445	0
99	20240401	191500	2844615	1445	1445	1445	1445	0
100	20240401	191400	2844615	1445	1445	1445	1445	0
101	20240401	191300	2844615	1445	1445	1445	1445	0
102	20240401	191200	2844615	1445	1445	1445	1445	0
103	20240401	191100	2844615	1445	1445	1445	1445	0
104	20240401	191000	2844615	1445	1445	1445	1445	0
105	20240401	190900	2844615	1445	1445	1445	1445	0
106	20240401	190800	2844615	1445	1445	1445	1445	0
107	20240401	190700	2844615	1445	1445	1445	1445	0
108	20240401	190600	2844615	1445	1445	1445	1445	0
109	20240401	190500	2844615	1445	1445	1445	1445	0
110	20240401	190400	2844615	1445	1445	1445	1445	0
111	20240401	190300	2844615	1445	1445	1445	1445	0
112	20240401	190200	2844615	1445	1445	1445	1445	0
113	20240401	190100	2844615	1445	1445	1445	1445	0
114	20240401	190000	2844615	1445	1445	1445	1445	0
115	20240401	185900	2844615	1445	1445	1445	1445	0
116	20240401	185800	2844615	1445	1445	1445	1445	0
117	20240401	185700	2844615	1445	1445	1445	1445	0
118	20240401	185600	2844615	1445	1445	1445	1445	0
119	20240401	185500	2844615	1445	1445	1445	1445	0
120	20240401	185400	2844615	1445	1445	1445	1445	0
121	20240401	185300	2844615	1445	1445	1445	1445	0
122	20240401	185200	2844615	1445	1445	1445	1445	1
123	20240401	185100	2844615	1445	1445	1445	1445	0
124	20240401	185000	2844615	1445	1445	1445	1445	0
125	20240401	184900	2844615	1445	1445	1445	1445	0
126	20240401	184800	2844615	1445	1445	1445	1445	0
127	20240401	184700	2844615	1445	1445	1445	1445	0
128	20240401	184600	2844615	1445	1445	1445	1445	0
129	20240401	184500	2844615	1445	1445	1445	1445	0
130	20240401	184400	2844615	1445	1445	1445	1445	0
131	20240401	184300	2844615	1445	1445	1445	1445	0
132	20240401	184200	2844615	1445	1445	1445	1445	0
133	20240401	184100	2844615	1445	1445	1445	1445	0
134	20240401	184000	2844615	1445	1445	1445	1445	0
135	20240401	183900	2844615	1445	1445	1445	1445	0
136	20240401	183800	2844615	1445	1445	1445	1445	0
137	20240401	183700	2844615	1445	1445	1445	1445	0
138	20240401	183600	2844615	1445	1445	1445	1445	0
139	20240401	183500	2844615	1445	1445	1445	1445	0
140	20240401	183400	2844615	1445	1445	1445	1445	0
141	20240401	183300	2844615	1445	1445	1445	1445	0
142	20240401	183200	2844615	1445	1445	1445	1445	0
143	20240401	183100	2844615	1445	1445	1445	1445	0
144	20240401	183000	2844615	1445	1445	1445	1445	0
145	20240401	182900	2844615	1445	1445	1445	1445	0
146	20240401	182800	2844615	1445	1445	1445	1445	0
147	20240401	182700	2844615	1445	1445	1445	1445	0
148	20240401	182600	2844615	1445	1445	1445	1445	0
149	20240401	182500	2844615	1445	1445	1445	1445	0
150	20240401	182400	2844615	1445	1445	1445	1445	0
151	20240401	182300	2844615	1445	1445	1445	1445	0
152	20240401	182200	2844615	1445	1445	1445	1445	1
153	20240401	182100	2844615	1445	1445	1445	1445	0
154	20240401	182000	2844615	1445	1445	1445	1445	0
155	20240401	181900	2844615	1445	1445	1445	1445	0
156	20240401	181800	2844615	1445	1445	1445	1445	0
157	20240401	181700	2844615	1445	1445	1445	1445	0
158	20240401	181600	2844615	1445	1445	1445	1445	0
159	20240401	181500	2844615	1445	1445	1445	1445	0
160	20240401	181400	2844615	1445	1445	1445	1445	0
161	20240401	181300	2844615	1445	1445	1445	1445	0
162	20240401	181200	2844615	1445	1445	1445	1445	0
163	20240401	181100	2844615	1445	1445	1445	1445	0
164	20240401	181000	2844615	1445	1445	1445	1445	0
165	20240401	180900	2844615	1445	1445	1445	1445	0
166	20240401	180800	2844615	1445	1445	1445	1445	0
167	20240401	180700	2844615	1445	1445	1445	1445	0
168	20240401	180600	2844615	1445	1445	1445	1445	0
169	20240401	180500	2844615	1445	1445	1445	1445	0
170	20240401	180400	2844615	1445	1445	1445	1445	0
171	20240401	180300	2844615	1445	1445	1445	1445	0
172	20240401	180200	2844615	1445	1445	1445	1445	0
173	20240401	180100	2844615	1445	1445	1445	1445	0
174	20240401	180000	2844615	1445	1445	1445	1445	0
175	20240401	175900	2844615	1445	1445	1445	1445	0
176	20240401	175800	2844615	1445	1445	1445	1445	0
177	20240401	175700	2844615	1445	1445	1445	1445	0
178	20240401	175600	2844615	1445	1445	1445	1445	0
179	20240401	175500	2844615	1445	1445	1445	1445	0
180	20240401	175400	2844615	1445	1445	1445	1445	0
181	20240401	175300	2844615	1445	1445	1445	1445	0
182	20240401	175200	2844615	1445	1445	1445	1445	1
183	20240401	175100	2844615	1445	1445	1445	1445	0
184	20240401	175000	2844615	1445	1445	1445	1445	0
185	20240401	174900	2844615	1445	1445	1445	1445	0
186	20240401	174800	2844615	1445	1445	1445	1445	0
187	20240401	174700	2844615	1445	1445	1445	1445	0
188	20240401	174600	2844615	1445	1445	1445	1445	0
189	20240401	174500	2844615	1445	1445	1445	1445	0
190	20240401	174400	2844615	1445	1445	1445	1445	0
191	20240401	174300	2844615	1445	1445	1445	1445	0
192	20240401	174200	2844615	1445	1445	1445	1445	0
193	20240401	174100	2844615	1445	1445	1445	1445	0
194	20240401	174000	2844615	1445	1445	1445	1445	0
195	20240401	173900	2844615	1445	1445	1445	1445	0
196	20240401	173800	2844615	1445	1445	1445	1445	0
197	20240401	173700	2844615	1445	1445	1445	1445	0
198	20240401	173600	2844615	1445	1445	1445	1445	0
199	20240401	173500	2844615	1445	1445	1445	1445	0
200	20240401	173400	2844615	1445	1445	1445	1445	0
201	20240401	173300	2844615	1445	1445	1445	1445	0
202	20240401	173200	2844615	1445	1445	1445	1445	0
203	20240401	173100	2844615	1445	1445	1445	1445	0
204	20240401	173000	2844615	1445	1445	1445	1445	0
205	20240401	172900	2844615	1445	1445	1445	1445	0
206	20240401	172800	2844615	1445	1445	1445	1445	0
207	20240401	172700	2844615	1445	1445	1445	1445	0
208	20240401	172600	2844615	1445	1445	1445	1445	0
209	20240401	172500	2844615	1445	1445	1445	1445	0
210	20240401	172400	2844615	1445	1445	1445	1445	0
211	20240401	172300	2844615	1445	1445	1445	1445	0
212	20240401	172200	2844615	1445	1445	1445	1445	1
213	20240401	172100	2844615	1445	1445	1445	1445	0
214	20240401	172000	2844615	1445	1445	1445	1445	0
215	20240401	171900	2844615	1445	1445	1445	1445	0
216	20240401	171800	2844615	1445	1445	1445	1445	0
217	20240401	171700	2844615	1445	1445	1445	1445	0
218	20240401	171600	2844615	1445	1445	1445	1445	0
219	20240401	171500	2844615	1445	1445	1445	1445	0
220	20240401	171400	2844615	1445	1445	1445	1445	0
221	20240401	171300	2844615	1445	1445	1445	1445	0
222	20240401	171200	2844615	1445	1445	1445	1445	0
223	20240401	171100	2844615	1445	1445	1445	1445	0
224	20240401	171000	2844615	1445	1445	1445	1445	0
225	20240401	170900	2844615	1445	1445	1445	1445	0
226	20240401	170800	2844615	1445	1445	1445	1445	0
227	20240401	170700	2844615	1445	1445	1445	1445	0
228	20240401	170600	2844615	1445	1445	1445	1445	0
229	20240401	170500	2844615	1445	1445	1445	1445	0
230	20240401	170400	2844615	1445	1445	1445	1445	0
231	20240401	170300	2844615	1445	1445	1445	1445	0
232	20240401	170200	2844615	1445	1445	1445	1445	0
233	20240401	170100	2844615	1445	1445	1445	1445	0
234	20240401	170000	2844615	1445	1445	1445	1445	0
235	20240401	165900	2844615	1445	1445	1445	1445	0
236	20240401	165800	2844615	1445	1445	1445	1445	0
237	20240401	165700	2844615	1445	1445	1445	1445	0
238	20240401	165600	2844615	1445	1445	1445	1445	0
239	20240401	165500	2844615	1445	1445	1445	1445	0
240	20240401	165400	2844615	1445	1445	1445	1445	0
241	20240401	165300	2844615	1445	1445	1445	1445	0
242	20240401	165200	2844615	1445	1445	1445	1445	1
243	20240401	165100	2844615	1445	1445	1445	1445	0
244	20240401	165000	2844615	1445	1445	1445	1445	0
245	20240401	164900	2844615	1445	1445	1445	1445	0
246	20240401	164800	2844615	1445	1445	1445	1445	0
247	20240401	164700	2844615	1445	1445	1445	1445	0
248	20240401	164600	2844615	1445	1445	1445	1445	0
249	20240401	164500	2844615	1445	1445	1445	1445	0
250	20240401	164400	2844615	1445	1445	1445	1445	0
251	20240401	164300	2844615	1445	1445	1445	1445	0
252	20240401	164200	2844615	1445	1445	1445	1445	0
253	20240401	164100	2844615	1445	1445	1445	1445	0
254	20240401	164000	2844615	1445	1445	1445	1445	0
255	20240401	163900	2844615	1445	1445	1445	1445	0
256	20240401	163800	2844615	1445	1445	1445	1445	0
257	20240401	163700	2844615	1445	1445	1445	1445	0
258	20240401	163600	2844615	1445	1445	1445	1445	0
259	20240401	163500	2844615	1445	1445	1445	1445	0
260	20240401	163400	2844615	1445	1445	1445	1445	0
261	20240401	163300	2844615	1445	1445	1445	1445	0
262	20240401	163200	2844615	1445	1445	1445	1445	0
263	20240401	163100	2844615	1445	1445	1445	1445	0
264	20240401	163000	2844615	1445	1445	1445	1445	0
265	20240401	162900	2844615	1445	1445	1445	1445	0
266	20240401	162800	2844615	1445	1445	1445	1445	0
267	20240401	162700	2844615	1445	1445	1445	1445	0
268	20240401	162600	2844615	1445	1445	1445	1445	0
269	20240401	162500	2844615	1445	1445	1445	1445	0
270	20240401	162400	2844615	1445	1445	1445	1445	0
271	20240401	162300	2844615	1445	1445	1445	1445	0
272	20240401	162200	2844615	1445	1445	1445	1445	1
273	20240401	162100	2844615	1445	1445	1445	1445	0
274	20240401	162000	2844615	1445	1445	1445	1445	0
275	20240401	161900	2844615	1445	1445	1445	1445	0
276	20240401	161800	2844615	1445	1445	1445	1445	0
277	20240401	161700	2844615	1445	1445	1445	1445	0
278	20240401	161600	2844615	1445	1445	1445	1445	0
279	20240401	161500	2844615	1445	1445	1445	1445	0
280	20240401	161400	2844615	1445	1445	1445	1445	0
281	20240401	161300	2844615	1445	1445	1445	1445	0
282	20240401	161200	2844615	1445	1445	1445	1445	0
283	20240401	161100	2844615	1445	1445	1445	1445	0
284	20240401	161000	2844615	1445	1445	1445	1445	0
285	20240401	160900	2844615	1445	1445	1445	1445	0
286	20240401	160800	2844615	1445	1445	1445	1445	0
287	20240401	160700	2844615	1445	1445	1445	1445	0
288	20240401	160600	2844615	1445	1445	1445	1445	0
289	20240401	160500	2844615	1445	1445	1445	1445	0
290	20240401	160400	2844615	1445	1445	1445	1445	0
291	20240401	160300	2844615	1445	1445	1445	1445	0
292	20240401	160200	2844615	1445	1445	1445	1445	0
293	20240401	160100	2844615	1445	1445	1445	1445	0
294	20240401	160000	2844615	1445	1445	1445	1445	0
295	20240401	155900	2844615	1445	1445	1445	1445	0
296	20240401	155800	2844615	1445	1445	1445	1445	0
297	20240401	155700	2844615	1445	1445	1445	1445	0
298	20240401	155600	2844615	1445	1445	1445	1445	0
299	20240401	155500	2844615	1445	1445	1445	1445	0
300	20240401	155400	2844615	1445	1445	1445	1445	0
301	20240401	155300	2844615	1445	1445	1445	1445	0
302	20240401	155200	2844615	1445	1445	1445	1445	1
303	20240401	155100	2844615	1445	1445	1445	1445	0
304	20240401	155000	2844615	1445	1445	1445	1445	0
305	20240401	154900	2844615	1445	1445	1445	1445	0
306	20240401	154800	2844615	1445	1445	1445	1445	0
307	20240401	154700	2844615	1445	1445	1445	1445	0
308	20240401	154600	2844615	1445	1445	1445	1445	0
309	20240401	154500	2844615	1445	1445	1445	1445	0
310	20240401	154400	2844615	1445	1445	1445	1445	0
311	20240401	154300	2844615	1445	1445	1445	1445	0
312	20240401	154200	2844615	1445	1445	1445	1445	0
313	20240401	154100	2844615	1445	1445	1445	1445	0
314	20240401	154000	2844615	1445	1445	1445	1445	0
315	20240401	153900	2844615	1445	1445	1445	1445	0
316	20240401	153800	2844615	1445	1445	1445	1445	0
317	20240401	153700	2844615	1445	1445	1445	1445	0
318	20240401	153600	2844615	1445	1445	1445	1445	0
319	20240401	153500	2844615	1445	1445	1445	1445	0
320	20240401	153400	2844615	1445	1445	1445	1445	0
321	20240401	153300	2844615	1445	1445	1445	1445	0
322	20240401	153200	2844615	1445	1445	1445	1445	0
323	20240401	153100	2844615	1445	1445	1445	1445	0
324	20240401	153000	2844615	1445	1445	1445	1445	0
325	20240401	152900	2844615	1445	1445	1445	1445	0
326	20240401	152800	2844615	1445	1445	1445	1445	0
327	20240401	152700	2844615	1445	1445	1445	1445	0
328	20240401	152600	2844615	1445	1445	1445	1445	0
329	20240401	152500	2844615	1445	1445	1445	1445	0
330	20240401	152400	2844615	1445	1445	1445	1445	0
331	20240401	152300	2844615	1445	1445	1445	1445	0
332	20240401	152200	2844615	1445	1445	1445	1445	0
333	20240401	152100	2844615	1445	1445	1445	1445	0
334	20240401	152000	2844615	1445	1445	1445	1445	0
335	20240401	151900	2844615	1445	1445	1445	1445	0
336	20240401	151800	2844615	1445	1445	1445	1445	0
337	20240401	151700	2844615	1445	1445	1445	1445	0
338	20240401	151600	2844615	1445	1445	1445	1445	0
339	20240401	151500	2844615	1445	1445	1445	1445	0
340	20240401	151400	2844615	1445	1445	1445	1445	0
341	20240401	151300	2844615	1445	1445	1445	1445	0
342	20240401	151200	2844615	1445	1445	1445	1445	0
343	20240401	151100	2844615	1445	1445	1445	1445	0
344	20240401	151000	2844615	1445	1445	1445	1445	0
345	20240401	150900	2844615	1445	1445	1445	1445	0
346	20240401	150800	2844615	1445	1445	1445	1445	0
347	20240401	150700	2844615	1445	1445	1445	1445	0
348	20240401	150600	2844615	1445	1445	1445	1445	0
349	20240401	150500	2844615	1445	1445	1445	1445	0
350	20240401	150400	2844615	1445	1445	1445	1445	0
351	20240401	150300	2844615	1445	1445	1445	1445	0
352	20240401	150200	2844615	1445	1445	1445	1445	0
353	20240401	150100	2844615	1445	1445	1445	1445	0
354	20240401	150000	2844615	1445	1445	1445	1445	0
355	20240401	145900	2844615	1445	1445	1445	1445	0
356	20240401	145800	2844615	1445	1445	1445	1445	0
357	20240401	145700	2844615	1445	1445	1445	1445	0
358	20240401	145600	2844615	1445	1445	1445	1445	0
359	20240401	145500	2844615	1445	1445	1445	1445	0
360	20240401	145400	2844615	1445	1445	1445	1445	0
361	20240401	145300	2844615	1445	1445	1445	1445	0
362	20240401	145200	2844615	1445	1445	1445	1445	0
363	20240401	145100	2844615	1445	1445	1445	1445	0
364	20240401	145000	2844615	1445	1445	1445	1445	0
365	20240401	144900	2844615	1445	1445	1445	1445	0
366	20240401	144800	2844615	1445	1445	1445	1445	0
367	20240401	144700	2844615	1445	1445	1445	1445	0
368	20240401	144600	2844615	1445	1445	1445	1445	0
369	20240401	144500	2844615	1445	1445	1445	1445	0
370	20240401	144400	2844615	1445	1445	1445	1445	0
371	20240401	144300	2844615	1445	1445	1445	1445	0
372	20240401	144200	2844615	1445	1445	1445	1445	0
373	20240401	144100	2844615	1445	1445	1445	1445	0
374	20240401	144000	2844615	1445	1445	1445	1445	0
375	20240401	143900	2844615	1445	1445	1445	1445	0
376	20240401	143800	2844615	1445	1445	1445	1445	0
377	20240401	143700	2844615	1445	1445	1445	1445	0
378	20240401	143600	2844615	1445	1445	1445	1445	0
379	20240401	143500	2844615	1445	1445	1445	1445	0
380	20240401	143400	2844615	1445	1445	1445	1445	0
381	20240401	143300	2844615	1445	1445	1445	1445	0
382	20240401	143200	2844615	1445	1445	1445	1445	0
383	20240401	143100	2844615	1445	1445	1445	1445	0
384	20240401	143000	2844615	1445	1445	1445	1445	0
385	20240401	142900	2844615	1445	1445	1445	1445	0
386	20240401	142800	2844615	1445	1445	1445	1445	0
387	20240401	142700	2844615	1445	1445	1445	1445	0
388	20240401	142600	2844615	1445	1445	1445	1445	0
389	20240401	142500	2844615	1445	1445	1445	1445	0
390	20240401	142400	2844615	1445	1445	1445	1445	0
391	20240401	142300	2844615	1445	1445	1445	1445	0
392	20240401	142200	2844615	1445	1445	1445	1445	0
393	20240401	142100	2844615	1445	1445	1445	1445	0
394	20240401	142000	2844615	1445	1445	1445	1445	0
395	20240401	141900	2844615	1445	1445	1445	1445	0
396	20240401	141800	2844615	1445	1445	1445	1445	0
397	20240401	141700	2844615	1445	1445	1445	1445	0
398	20240401	141600	2844615	1445	1445	1445	1445	0
399	20240401	141500	2844615	1445	1445	1445	1445	0
400	20240401	141400	2844615	1445	1445	1445	1445	0
401	20240401	141300	2844615	1445	1445	1445	1445	0
402	20240401	141200	2844615	1445	1445	1445	1445	1
403	20240401	141100	2843170	1445	1445	1445	1445	0
404	20240401	141000	2843170	1445	1445	1445	1445	0
405	20240401	140900	2843170	1445	1445	1445	1445	0
406	20240401	140800	2843170	1445	1445	1445	1445	0
407	20240401	140700	2843170	1445	1445	1445	1445	0
408	20240401	140600	2843170	1445	1445	1445	1445	0
409	20240401	140500	2843170	1445	1445	1445	1445	0
410	20240401	140400	2843170	1445	1445	1445	1445	0
411	20240401	140300	2843170	1445	1445	1445	1445	0
412	20240401	140200	2843170	1445	1445	1445	1445	0
413	20240401	140100	2843170	1445	1445	1445	1445	0
414	20240401	140000	2843170	1445	1445	1445	1445	0
415	20240401	135900	2843170	1445	1445	1445	1445	0
416	20240401	135800	2843170	1445	1445	1445	1445	0
417	20240401	135700	2843170	1445	1445	1445	1445	0
418	20240401	135600	2843170	1445	1445	1445	1445	0
419	20240401	135500	2843170	1445	1445	1445	1445	0
420	20240401	135400	2843170	1445	1445	1445	1445	0
421	20240401	135300	2843170	1445	1445	1445	1445	0
422	20240401	135200	2843170	1445	1445	1445	1445	0
423	20240401	135100	2843170	1445	1445	1445	1445	0
424	20240401	135000	2843170	1445	1445	1445	1445	0
425	20240401	134900	2843170	1445	1445	1445	1445	0
426	20240401	134800	2843170	1445	1445	1445	1445	0
427	20240401	134700	2843170	1445	1445	1445	1445	0
428	20240401	134600	2843170	1445	1445	1445	1445	0
429	20240401	134500	2843170	1445	1445	1445	1445	0
430	20240401	134400	2843170	1445	1445	1445	1445	0
431	20240401	134300	2843170	1445	1445	1445	1445	0
432	20240401	134200	2843170	1445	1445	1445	1445	0
433	20240401	134100	2843170	1445	1445	1445	1445	0
434	20240401	134000	2843170	1445	1445	1445	1445	0
435	20240401	133900	2843170	1445	1445	1445	1445	0
436	20240401	133800	2843170	1445	1445	1445	1445	0
437	20240401	133700	2843170	1445	1445	1445	1445	0
438	20240401	133600	2843170	1445	1445	1445	1445	0
439	20240401	133500	2843170	1445	1445	1445	1445	0
440	20240401	133400	2843170	1445	1445	1445	1445	0
441	20240401	133300	2843170	1445	1445	1445	1445	0
442	20240401	133200	2843170	1445	1445	1445	1445	0
443	20240401	133100	2843170	1445	1445	1445	1445	0
444	20240401	133000	2843170	1445	1445	1445	1445	0
445	20240401	132900	2843170	1445	1445	1445	1445	0
446	20240401	132800	2843170	1445	1445	1445	1445	0
447	20240401	132700	2843170	1445	1445	1445	1445	0
448	20240401	132600	2843170	1445	1445	1445	1445	0
449	20240401	132500	2843170	1445	1445	1445	1445	0
450	20240401	132400	2843170	1445	1445	1445	1445	0
451	20240401	132300	2843170	1445	1445	1445	1445	0
452	20240401	132200	2843170	1445	1445	1445	1445	0
453	20240401	132100	2843170	1445	1445	1445	1445	0
454	20240401	132000	2843170	1445	1445	1445	1445	0
455	20240401	131900	2843170	1445	1445	1445	1445	0
456	20240401	131800	2843170	1445	1445	1445	1445	0
457	20240401	131700	2843170	1445	1445	1445	1445	0
458	20240401	131600	2843170	1445	1445	1445	1445	0
459	20240401	131500	2843170	1445	1445	1445	1445	0
460	20240401	131400	2843170	1445	1445	1445	1445	0
461	20240401	131300	2843170	1445	1445	1445	1445	0
462	20240401	131200	2843170	1445	1445	1445	1445	0
463	20240401	131100	2843170	1445	1445	1445	1445	0
464	20240401	131000	2843170	1445	1445	1445	1445	0
465	20240401	130900	2843170	1445	1445	1445	1445	0
466	20240401	130800	2843170	1445	1445	1445	1445	0
467	20240401	130700	2843170	1445	1445	1445	1445	0
468	20240401	130600	2843170	1445	1445	1445	1445	0
469	20240401	130500	2843170	1445	1445	1445	1445	0
470	20240401	130400	2843170	1445	1445	1445	1445	0
471	20240401	130300	2843170	1445	1445	1445	1445	0
472	20240401	130200	2843170	1445	1445	1445	1445	0
473	20240401	130100	2843170	1445	1445	1445	1445	0
474	20240401	130000	2843170	1445	1445	1445	1445	0
475	20240401	125900	2843170	1445	1445	1445	1445	0
476	20240401	125800	2843170	1445	1445	1445	1445	0
477	20240401	125700	2843170	1445	1445	1445	1445	0
478	20240401	125600	2843170	1445	1445	1445	1445	0
479	20240401	125500	2843170	1445	1445	1445	1445	0
480	20240401	125400	2843170	1445	1445	1445	1445	0
481	20240401	125300	2843170	1445	1445	1445	1445	0
482	20240401	125200	2843170	1445	1445	1445	1445	0
483	20240401	125100	2843170	1445	1445	1445	1445	1
484	20240401	125000	2841725	1258	1258	1258	1258	0
485	20240401	124900	2841725	1258	1258	1258	1258	0
486	20240401	124800	2841725	1258	1258	1258	1258	0
487	20240401	124700	2841725	1258	1258	1258	1258	0
488	20240401	124600	2841725	1258	1258	1258	1258	0
489	20240401	124500	2841725	1258	1258	1258	1258	0
490	20240401	124400	2841725	1258	1258	1258	1258	0
491	20240401	124300	2841725	1258	1258	1258	1258	0
492	20240401	124200	2841725	1258	1258	1258	1258	0
493	20240401	124100	2841725	1258	1258	1258	1258	0
494	20240401	124000	2841725	1258	1258	1258	1258	0
495	20240401	123900	2841725	1258	1258	1258	1258	0
496	20240401	123800	2841725	1258	1258	1258	1258	0
497	20240401	123700	2841725	1258	1258	1258	1258	0
498	20240401	123600	2841725	1258	1258	1258	1258	0
499	20240401	123500	2841725	1258	1258	1258	1258	0
500	20240401	123400	2841725	1258	1258	1258	1258	0
501	20240401	123300	2841725	1258	1258	1258	1258	0
502	20240401	123200	2841725	1258	1258	1258	1258	0
503	20240401	123100	2841725	1258	1260	1260	1258	588
504	20240401	123000	2101445	1445	1445	1445	1445	0
505	20240401	122900	2101445	1445	1445	1445	1445	0
506	20240401	122800	2101445	1445	1445	1445	1445	0
507	20240401	122700	2101445	1445	1445	1445	1445	0
508	20240401	122600	2101445	1445	1445	1445	1445	0
509	20240401	122500	2101445	1445	1445	1445	1445	0
510	20240401	122400	2101445	1445	1445	1445	1445	0
511	20240401	122300	2101445	1445	1445	1445	1445	0
512	20240401	122200	2101445	1445	1445	1445	1445	0
513	20240401	122100	2101445	1445	1445	1445	1445	0
514	20240401	122000	2101445	1445	1445	1445	1445	0
515	20240401	121900	2101445	1445	1445	1445	1445	0
516	20240401	121800	2101445	1445	1445	1445	1445	0
517	20240401	121700	2101445	1445	1445	1445	1445	0
518	20240401	121600	2101445	1445	1445	1445	1445	1
519	20240401	121500	2100000	1260	1263	1263	1260	1665
520	20240401	121400	0	1480	1480	1480	1480	0
521	20240401	121300	0	1480	1480	1480	1480	0
522	20240401	121200	0	1480	1480	1480	1480	0
523	20240401	121100	0	1480	1480	1480	1480	0
524	20240401	121000	0	1480	1480	1480	1480	0
525	20240401	120900	0	1480	1480	1480	1480	0
526	20240401	120800	0	1480	1480	1480	1480	0
527	20240401	120700	0	1480	1480	1480	1480	0
528	20240401	120600	0	1480	1480	1480	1480	0
529	20240401	120500	0	1480	1480	1480	1480	0
530	20240401	120400	0	1480	1480	1480	1480	0
531	20240401	120300	0	1480	1480	1480	1480	0
532	20240401	120200	0	1480	1480	1480	1480	0
533	20240401	120100	0	1480	1480	1480	1480	0
534	20240401	120000	0	1480	1480	1480	1480	0
535	20240401	115900	0	1480	1480	1480	1480	0
536	20240401	115800	0	1480	1480	1480	1480	0
537	20240401	115700	0	1480	1480	1480	1480	0
538	20240401	115600	0	1480	1480	1480	1480	0
539	20240401	115500	0	1480	1480	1480	1480	0
540	20240401	115400	0	1480	1480	1480	1480	0
541	20240401	115300	0	1480	1480	1480	1480	0
542	20240401	115200	0	1480	1480	1480	1480	0
543	20240401	115100	0	1480	1480	1480	1480	0
544	20240401	115000	0	1480	1480	1480	1480	0
545	20240401	114900	0	1480	1480	1480	1480	0
546	20240401	114800	0	1480	1480	1480	1480	0
547	20240401	114700	0	1480	1480	1480	1480	0
548	20240401	114600	0	1480	1480	1480	1480	0
549	20240401	114500	0	1480	1480	1480	1480	0
550	20240401	114400	0	1480	1480	1480	1480	0
551	20240401	114300	0	1480	1480	1480	1480	0
552	20240401	114200	0	1480	1480	1480	1480	0
553	20240401	114100	0	1480	1480	1480	1480	0
554	20240401	114000	0	1480	1480	1480	1480	0
555	20240401	113900	0	1480	1480	1480	1480	0
556	20240401	113800	0	1480	1480	1480	1480	0
557	20240401	113700	0	1480	1480	1480	1480	0
558	20240401	113600	0	1480	1480	1480	1480	0
559	20240401	113500	0	1480	1480	1480	1480	0
560	20240401	113400	0	1480	1480	1480	1480	0
561	20240401	113300	0	1480	1480	1480	1480	0
562	20240401	113200	0	1480	1480	1480	1480	0
563	20240401	113100	0	1480	1480	1480	1480	0
564	20240401	113000	0	1480	1480	1480	1480	0
565	20240401	112900	0	1480	1480	1480	1480	0
566	20240401	112800	0	1480	1480	1480	1480	0
567	20240401	112700	0	1480	1480	1480	1480	0
568	20240401	112600	0	1480	1480	1480	1480	0
569	20240401	112500	0	1480	1480	1480	1480	0
570	20240401	112400	0	1480	1480	1480	1480	0
571	20240401	112300	0	1480	1480	1480	1480	0
572	20240401	112200	0	1480	1480	1480	1480	0
573	20240401	112100	0	1480	1480	1480	1480	0
574	20240401	112000	0	1480	1480	1480	1480	0
575	20240401	111900	0	1480	1480	1480	1480	0
576	20240401	111800	0	1480	1480	1480	1480	0
577	20240401	111700	0	1480	1480	1480	1480	0
578	20240401	111600	0	1480	1480	1480	1480	0
579	20240401	111500	0	1480	1480	1480	1480	0
580	20240401	111400	0	1480	1480	1480	1480	0
581	20240401	111300	0	1480	1480	1480	1480	0
582	20240401	111200	0	1480	1480	1480	1480	0
583	20240401	111100	0	1480	1480	1480	1480	0
584	20240401	111000	0	1480	1480	1480	1480	0
585	20240401	110900	0	1480	1480	1480	1480	0
586	20240401	110800	0	1480	1480	1480	1480	0
587	20240401	110700	0	1480	1480	1480	1480	0
588	20240401	110600	0	1480	1480	1480	1480	0
589	20240401	110500	0	1480	1480	1480	1480	0
590	20240401	110400	0	1480	1480	1480	1480	0
591	20240401	110300	0	1480	1480	1480	1480	0
592	20240401	110200	0	1480	1480	1480	1480	0
593	20240401	110100	0	1480	1480	1480	1480	0
594	20240401	110000	0	1480	1480	1480	1480	0
595	20240401	105900	0	1480	1480	1480	1480	0
596	20240401	105800	0	1480	1480	1480	1480	0
597	20240401	105700	0	1480	1480	1480	1480	0
598	20240401	105600	0	1480	1480	1480	1480	0
599	20240401	105500	0	1480	1480	1480	1480	0
600	20240401	105400	0	1480	1480	1480	1480	0
601	20240401	105300	0	1480	1480	1480	1480	0
602	20240401	105200	0	1480	1480	1480	1480	0
603	20240401	105100	0	1480	1480	1480	1480	0
604	20240401	105000	0	1480	1480	1480	1480	0
605	20240401	104900	0	1480	1480	1480	1480	0
606	20240401	104800	0	1480	1480	1480	1480	0
607	20240401	104700	0	1480	1480	1480	1480	0
608	20240401	104600	0	1480	1480	1480	1480	0
609	20240401	104500	0	1480	1480	1480	1480	0
610	20240401	104400	0	1480	1480	1480	1480	0
611	20240401	104300	0	1480	1480	1480	1480	0
612	20240401	104200	0	1480	1480	1480	1480	0
613	20240401	104100	0	1480	1480	1480	1480	0
614	20240401	104000	0	1480	1480	1480	1480	0
615	20240401	103900	0	1480	1480	1480	1480	0
616	20240401	103800	0	1480	1480	1480	1480	0
617	20240401	103700	0	1480	1480	1480	1480	0
618	20240401	103600	0	1480	1480	1480	1480	0
619	20240401	103500	0	1480	1480	1480	1480	0
620	20240401	103400	0	1480	1480	1480	1480	0
621	20240401	103300	0	1480	1480	1480	1480	0
622	20240401	103200	0	1480	1480	1480	1480	0
623	20240401	103100	0	1480	1480	1480	1480	0
624	20240401	103000	0	1480	1480	1480	1480	0
625	20240401	102900	0	1480	1480	1480	1480	0
626	20240401	102800	0	1480	1480	1480	1480	0
627	20240401	102700	0	1480	1480	1480	1480	0
628	20240401	102600	0	1480	1480	1480	1480	0
629	20240401	102500	0	1480	1480	1480	1480	0
630	20240401	102400	0	1480	1480	1480	1480	0
631	20240401	102300	0	1480	1480	1480	1480	0
632	20240401	102200	0	1480	1480	1480	1480	0
633	20240401	102100	0	1480	1480	1480	1480	0
634	20240401	102000	0	1480	1480	1480	1480	0
635	20240401	101900	0	1480	1480	1480	1480	0
636	20240401	101800	0	1480	1480	1480	1480	0
637	20240401	101700	0	1480	1480	1480	1480	0
638	20240401	101600	0	1480	1480	1480	1480	0
639	20240401	101500	0	1480	1480	1480	1480	0
640	20240401	101400	0	1480	1480	1480	1480	0
641	20240401	101300	0	1480	1480	1480	1480	0
642	20240401	101200	0	1480	1480	1480	1480	0
643	20240401	101100	0	1480	1480	1480	1480	0
644	20240401	101000	0	1480	1480	1480	1480	0
645	20240401	100900	0	1480	1480	1480	1480	0
646	20240401	100800	0	1480	1480	1480	1480	0
647	20240401	100700	0	1480	1480	1480	1480	0
648	20240401	100600	0	1480	1480	1480	1480	0
649	20240401	100500	0	1480	1480	1480	1480	0
650	20240401	100400	0	1480	1480	1480	1480	0
651	20240401	100300	0	1480	1480	1480	1480	0
652	20240401	100200	0	1480	1480	1480	1480	0
653	20240401	100100	0	1480	1480	1480	1480	0
654	20240401	100000	0	1480	1480	1480	1480	0
655	20240401	095900	0	1480	1480	1480	1480	0
656	20240401	095800	0	1480	1480	1480	1480	0
657	20240401	095700	0	1480	1480	1480	1480	0
658	20240401	095600	0	1480	1480	1480	1480	0
659	20240401	095500	0	1480	1480	1480	1480	0
660	20240401	095400	0	1480	1480	1480	1480	0
661	20240401	095300	0	1480	1480	1480	1480	0
662	20240401	095200	0	1480	1480	1480	1480	0
663	20240401	095100	0	1480	1480	1480	1480	0
664	20240401	095000	0	1480	1480	1480	1480	0
665	20240401	094900	0	1480	1480	1480	1480	0
666	20240401	094800	0	1480	1480	1480	1480	0
667	20240401	094700	0	1480	1480	1480	1480	0
668	20240401	094600	0	1480	1480	1480	1480	0
669	20240401	094500	0	1480	1480	1480	1480	0
670	20240401	094400	0	1480	1480	1480	1480	0
671	20240401	094300	0	1480	1480	1480	1480	0
672	20240401	094200	0	1480	1480	1480	1480	0
673	20240401	094100	0	1480	1480	1480	1480	0
674	20240401	094000	0	1480	1480	1480	1480	0
675	20240401	093900	0	1480	1480	1480	1480	0
676	20240401	093800	0	1480	1480	1480	1480	0
677	20240401	093700	0	1480	1480	1480	1480	0
678	20240401	093600	0	1480	1480	1480	1480	0
679	20240401	093500	0	1480	1480	1480	1480	0
680	20240401	093400	0	1480	1480	1480	1480	0
681	20240401	093300	0	1480	1480	1480	1480	0
682	20240401	093200	0	1480	1480	1480	1480	0
683	20240401	093100	0	1480	1480	1480	1480	0
684	20240401	093000	0	1480	1480	1480	1480	0
685	20240401	092900	0	1480	1480	1480	1480	0
686	20240401	092800	0	1480	1480	1480	1480	0
687	20240401	092700	0	1480	1480	1480	1480	0
688	20240401	092600	0	1480	1480	1480	1480	0
689	20240401	092500	0	1480	1480	1480	1480	0
690	20240401	092400	0	1480	1480	1480	1480	0
691	20240401	092300	0	1480	1480	1480	1480	0
692	20240401	092200	0	1480	1480	1480	1480	0
693	20240401	092100	0	1480	1480	1480	1480	0
694	20240401	092000	0	1480	1480	1480	1480	0
695	20240401	091900	0	1480	1480	1480	1480	0
696	20240401	091800	0	1480	1480	1480	1480	0
697	20240401	091700	0	1480	1480	1480	1480	0
698	20240401	091600	0	1480	1480	1480	1480	0
699	20240401	091500	0	1480	1480	1480	1480	0
700	20240401	091400	0	1480	1480	1480	1480	0
701	20240401	091300	0	1480	1480	1480	1480	0
702	20240401	091200	0	1480	1480	1480	1480	0
703	20240401	091100	0	1480	1480	1480	1480	0
704	20240401	091000	0	1480	1480	1480	1480	0
705	20240401	090900	0	1480	1480	1480	1480	0
706	20240401	090800	0	1480	1480	1480	1480	0
707	20240401	090700	0	1480	1480	1480	1480	0
708	20240401	090600	0	1480	1480	1480	1480	0
709	20240401	090500	0	1480	1480	1480	1480	0
710	20240401	090400	0	1480	1480	1480	1480	0
711	20240401	090300	0	1480	1480	1480	1480	0
712	20240401	090200	0	1480	1480	1480	1480	0
713	20240401	090100	0	1480	1480	1480	1480	0
714	20240401	090000	0	1480	1480	1480	1480	0