KissMeData/438580/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205800	9210915	2305	2305	2305	2305	1
3	20240402	205700	9210915	2305	2305	2305	2305	0
4	20240402	205600	9210915	2305	2305	2305	2305	0
5	20240402	205500	9210915	2305	2305	2305	2305	0
6	20240402	205400	9210915	2305	2305	2305	2305	0
7	20240402	205300	9210915	2305	2305	2305	2305	0
8	20240402	205200	9210915	2305	2305	2305	2305	0
9	20240402	205100	9210915	2305	2305	2305	2305	0
10	20240402	205000	9210915	2305	2305	2305	2305	0
11	20240402	204900	9210915	2305	2305	2305	2305	0
12	20240402	204800	9210915	2305	2305	2305	2305	0
13	20240402	204700	9210915	2305	2305	2305	2305	0
14	20240402	204600	9210915	2305	2305	2305	2305	0
15	20240402	204500	9210915	2305	2305	2305	2305	0
16	20240402	204400	9210915	2305	2305	2305	2305	0
17	20240402	204300	9210915	2305	2305	2305	2305	0
18	20240402	204200	9210915	2305	2305	2305	2305	0
19	20240402	204100	9210915	2305	2305	2305	2305	0
20	20240402	204000	9210915	2305	2305	2305	2305	0
21	20240402	203900	9210915	2305	2305	2305	2305	0
22	20240402	203800	9210915	2305	2305	2305	2305	0
23	20240402	203700	9210915	2305	2305	2305	2305	0
24	20240402	203600	9210915	2305	2305	2305	2305	0
25	20240402	203500	9210915	2305	2305	2305	2305	0
26	20240402	203400	9210915	2305	2305	2305	2305	0
27	20240402	203300	9210915	2305	2305	2305	2305	0
28	20240402	203200	9210915	2305	2305	2305	2305	0
29	20240402	203100	9210915	2305	2305	2305	2305	0
30	20240402	203000	9210915	2305	2305	2305	2305	0
31	20240402	202900	9210915	2305	2305	2305	2305	0
32	20240402	202800	9210915	2305	2305	2305	2305	1
33	20240402	202700	9210915	2305	2305	2305	2305	0
34	20240402	202600	9210915	2305	2305	2305	2305	0
35	20240402	202500	9210915	2305	2305	2305	2305	0
36	20240402	202400	9210915	2305	2305	2305	2305	0
37	20240402	202300	9210915	2305	2305	2305	2305	0
38	20240402	202200	9210915	2305	2305	2305	2305	0
39	20240402	202100	9210915	2305	2305	2305	2305	0
40	20240402	202000	9210915	2305	2305	2305	2305	0
41	20240402	201900	9210915	2305	2305	2305	2305	0
42	20240402	201800	9210915	2305	2305	2305	2305	0
43	20240402	201700	9210915	2305	2305	2305	2305	0
44	20240402	201600	9210915	2305	2305	2305	2305	0
45	20240402	201500	9210915	2305	2305	2305	2305	0
46	20240402	201400	9210915	2305	2305	2305	2305	0
47	20240402	201300	9210915	2305	2305	2305	2305	0
48	20240402	201200	9210915	2305	2305	2305	2305	0
49	20240402	201100	9210915	2305	2305	2305	2305	0
50	20240402	201000	9210915	2305	2305	2305	2305	0
51	20240402	200900	9210915	2305	2305	2305	2305	0
52	20240402	200800	9210915	2305	2305	2305	2305	0
53	20240402	200700	9210915	2305	2305	2305	2305	0
54	20240402	200600	9210915	2305	2305	2305	2305	0
55	20240402	200500	9210915	2305	2305	2305	2305	0
56	20240402	200400	9210915	2305	2305	2305	2305	0
57	20240402	200300	9210915	2305	2305	2305	2305	0
58	20240402	200200	9210915	2305	2305	2305	2305	0
59	20240402	200100	9210915	2305	2305	2305	2305	0
60	20240402	200000	9210915	2305	2305	2305	2305	0
61	20240402	195900	9210915	2305	2305	2305	2305	0
62	20240402	195800	9210915	2305	2305	2305	2305	1
63	20240402	195700	9210915	2305	2305	2305	2305	0
64	20240402	195600	9210915	2305	2305	2305	2305	0
65	20240402	195500	9210915	2305	2305	2305	2305	0
66	20240402	195400	9210915	2305	2305	2305	2305	0
67	20240402	195300	9210915	2305	2305	2305	2305	0
68	20240402	195200	9210915	2305	2305	2305	2305	0
69	20240402	195100	9210915	2305	2305	2305	2305	0
70	20240402	195000	9210915	2305	2305	2305	2305	0
71	20240402	194900	9210915	2305	2305	2305	2305	0
72	20240402	194800	9210915	2305	2305	2305	2305	0
73	20240402	194700	9210915	2305	2305	2305	2305	0
74	20240402	194600	9210915	2305	2305	2305	2305	0
75	20240402	194500	9210915	2305	2305	2305	2305	0
76	20240402	194400	9210915	2305	2305	2305	2305	0
77	20240402	194300	9210915	2305	2305	2305	2305	0
78	20240402	194200	9210915	2305	2305	2305	2305	0
79	20240402	194100	9210915	2305	2305	2305	2305	0
80	20240402	194000	9210915	2305	2305	2305	2305	0
81	20240402	193900	9210915	2305	2305	2305	2305	0
82	20240402	193800	9210915	2305	2305	2305	2305	0
83	20240402	193700	9210915	2305	2305	2305	2305	0
84	20240402	193600	9210915	2305	2305	2305	2305	0
85	20240402	193500	9210915	2305	2305	2305	2305	0
86	20240402	193400	9210915	2305	2305	2305	2305	0
87	20240402	193300	9210915	2305	2305	2305	2305	0
88	20240402	193200	9210915	2305	2305	2305	2305	0
89	20240402	193100	9210915	2305	2305	2305	2305	0
90	20240402	193000	9210915	2305	2305	2305	2305	0
91	20240402	192900	9210915	2305	2305	2305	2305	0
92	20240402	192800	9210915	2305	2305	2305	2305	1
93	20240402	192700	9210915	2305	2305	2305	2305	0
94	20240402	192600	9210915	2305	2305	2305	2305	0
95	20240402	192500	9210915	2305	2305	2305	2305	0
96	20240402	192400	9210915	2305	2305	2305	2305	0
97	20240402	192300	9210915	2305	2305	2305	2305	0
98	20240402	192200	9210915	2305	2305	2305	2305	0
99	20240402	192100	9210915	2305	2305	2305	2305	0
100	20240402	192000	9210915	2305	2305	2305	2305	0
101	20240402	191900	9210915	2305	2305	2305	2305	0
102	20240402	191800	9210915	2305	2305	2305	2305	0
103	20240402	191700	9210915	2305	2305	2305	2305	0
104	20240402	191600	9210915	2305	2305	2305	2305	0
105	20240402	191500	9210915	2305	2305	2305	2305	0
106	20240402	191400	9210915	2305	2305	2305	2305	0
107	20240402	191300	9210915	2305	2305	2305	2305	0
108	20240402	191200	9210915	2305	2305	2305	2305	0
109	20240402	191100	9210915	2305	2305	2305	2305	0
110	20240402	191000	9210915	2305	2305	2305	2305	0
111	20240402	190900	9210915	2305	2305	2305	2305	0
112	20240402	190800	9210915	2305	2305	2305	2305	0
113	20240402	190700	9210915	2305	2305	2305	2305	0
114	20240402	190600	9210915	2305	2305	2305	2305	0
115	20240402	190500	9210915	2305	2305	2305	2305	0
116	20240402	190400	9210915	2305	2305	2305	2305	0
117	20240402	190300	9210915	2305	2305	2305	2305	0
118	20240402	190200	9210915	2305	2305	2305	2305	0
119	20240402	190100	9210915	2305	2305	2305	2305	0
120	20240402	190000	9210915	2305	2305	2305	2305	0
121	20240402	185900	9210915	2305	2305	2305	2305	0
122	20240402	185800	9210915	2305	2305	2305	2305	1
123	20240402	185700	9210915	2305	2305	2305	2305	0
124	20240402	185600	9210915	2305	2305	2305	2305	0
125	20240402	185500	9210915	2305	2305	2305	2305	0
126	20240402	185400	9210915	2305	2305	2305	2305	0
127	20240402	185300	9210915	2305	2305	2305	2305	0
128	20240402	185200	9210915	2305	2305	2305	2305	0
129	20240402	185100	9210915	2305	2305	2305	2305	0
130	20240402	185000	9210915	2305	2305	2305	2305	0
131	20240402	184900	9210915	2305	2305	2305	2305	0
132	20240402	184800	9210915	2305	2305	2305	2305	0
133	20240402	184700	9210915	2305	2305	2305	2305	0
134	20240402	184600	9210915	2305	2305	2305	2305	0
135	20240402	184500	9210915	2305	2305	2305	2305	0
136	20240402	184400	9210915	2305	2305	2305	2305	0
137	20240402	184300	9210915	2305	2305	2305	2305	0
138	20240402	184200	9210915	2305	2305	2305	2305	0
139	20240402	184100	9210915	2305	2305	2305	2305	0
140	20240402	184000	9210915	2305	2305	2305	2305	0
141	20240402	183900	9210915	2305	2305	2305	2305	0
142	20240402	183800	9210915	2305	2305	2305	2305	0
143	20240402	183700	9210915	2305	2305	2305	2305	0
144	20240402	183600	9210915	2305	2305	2305	2305	0
145	20240402	183500	9210915	2305	2305	2305	2305	0
146	20240402	183400	9210915	2305	2305	2305	2305	0
147	20240402	183300	9210915	2305	2305	2305	2305	0
148	20240402	183200	9210915	2305	2305	2305	2305	0
149	20240402	183100	9210915	2305	2305	2305	2305	0
150	20240402	183000	9210915	2305	2305	2305	2305	0
151	20240402	182900	9210915	2305	2305	2305	2305	0
152	20240402	182800	9210915	2305	2305	2305	2305	1
153	20240402	182700	9210915	2305	2305	2305	2305	0
154	20240402	182600	9210915	2305	2305	2305	2305	0
155	20240402	182500	9210915	2305	2305	2305	2305	0
156	20240402	182400	9210915	2305	2305	2305	2305	0
157	20240402	182300	9210915	2305	2305	2305	2305	0
158	20240402	182200	9210915	2305	2305	2305	2305	0
159	20240402	182100	9210915	2305	2305	2305	2305	0
160	20240402	182000	9210915	2305	2305	2305	2305	0
161	20240402	181900	9210915	2305	2305	2305	2305	0
162	20240402	181800	9210915	2305	2305	2305	2305	0
163	20240402	181700	9210915	2305	2305	2305	2305	0
164	20240402	181600	9210915	2305	2305	2305	2305	0
165	20240402	181500	9210915	2305	2305	2305	2305	0
166	20240402	181400	9210915	2305	2305	2305	2305	0
167	20240402	181300	9210915	2305	2305	2305	2305	0
168	20240402	181200	9210915	2305	2305	2305	2305	0
169	20240402	181100	9210915	2305	2305	2305	2305	0
170	20240402	181000	9210915	2305	2305	2305	2305	0
171	20240402	180900	9210915	2305	2305	2305	2305	0
172	20240402	180800	9210915	2305	2305	2305	2305	0
173	20240402	180700	9210915	2305	2305	2305	2305	0
174	20240402	180600	9210915	2305	2305	2305	2305	0
175	20240402	180500	9210915	2305	2305	2305	2305	0
176	20240402	180400	9210915	2305	2305	2305	2305	0
177	20240402	180300	9210915	2305	2305	2305	2305	0
178	20240402	180200	9210915	2305	2305	2305	2305	0
179	20240402	180100	9210915	2305	2305	2305	2305	0
180	20240402	180000	9210915	2305	2305	2305	2305	0
181	20240402	175900	9210915	2305	2305	2305	2305	0
182	20240402	175800	9210915	2305	2305	2305	2305	1
183	20240402	175700	9210915	2305	2305	2305	2305	0
184	20240402	175600	9210915	2305	2305	2305	2305	0
185	20240402	175500	9210915	2305	2305	2305	2305	0
186	20240402	175400	9210915	2305	2305	2305	2305	0
187	20240402	175300	9210915	2305	2305	2305	2305	0
188	20240402	175200	9210915	2305	2305	2305	2305	0
189	20240402	175100	9210915	2305	2305	2305	2305	0
190	20240402	175000	9210915	2305	2305	2305	2305	0
191	20240402	174900	9210915	2305	2305	2305	2305	0
192	20240402	174800	9210915	2305	2305	2305	2305	0
193	20240402	174700	9210915	2305	2305	2305	2305	0
194	20240402	174600	9210915	2305	2305	2305	2305	0
195	20240402	174500	9210915	2305	2305	2305	2305	0
196	20240402	174400	9210915	2305	2305	2305	2305	0
197	20240402	174300	9210915	2305	2305	2305	2305	0
198	20240402	174200	9210915	2305	2305	2305	2305	0
199	20240402	174100	9210915	2305	2305	2305	2305	0
200	20240402	174000	9210915	2305	2305	2305	2305	0
201	20240402	173900	9210915	2305	2305	2305	2305	0
202	20240402	173800	9210915	2305	2305	2305	2305	0
203	20240402	173700	9210915	2305	2305	2305	2305	0
204	20240402	173600	9210915	2305	2305	2305	2305	0
205	20240402	173500	9210915	2305	2305	2305	2305	0
206	20240402	173400	9210915	2305	2305	2305	2305	0
207	20240402	173300	9210915	2305	2305	2305	2305	0
208	20240402	173200	9210915	2305	2305	2305	2305	0
209	20240402	173100	9210915	2305	2305	2305	2305	0
210	20240402	173000	9210915	2305	2305	2305	2305	0
211	20240402	172900	9210915	2305	2305	2305	2305	0
212	20240402	172800	9210915	2305	2305	2305	2305	1
213	20240402	172700	9210915	2305	2305	2305	2305	0
214	20240402	172600	9210915	2305	2305	2305	2305	0
215	20240402	172500	9210915	2305	2305	2305	2305	0
216	20240402	172400	9210915	2305	2305	2305	2305	0
217	20240402	172300	9210915	2305	2305	2305	2305	0
218	20240402	172200	9210915	2305	2305	2305	2305	0
219	20240402	172100	9210915	2305	2305	2305	2305	0
220	20240402	172000	9210915	2305	2305	2305	2305	0
221	20240402	171900	9210915	2305	2305	2305	2305	0
222	20240402	171800	9210915	2305	2305	2305	2305	0
223	20240402	171700	9210915	2305	2305	2305	2305	0
224	20240402	171600	9210915	2305	2305	2305	2305	0
225	20240402	171500	9210915	2305	2305	2305	2305	0
226	20240402	171400	9210915	2305	2305	2305	2305	0
227	20240402	171300	9210915	2305	2305	2305	2305	0
228	20240402	171200	9210915	2305	2305	2305	2305	0
229	20240402	171100	9210915	2305	2305	2305	2305	0
230	20240402	171000	9210915	2305	2305	2305	2305	0
231	20240402	170900	9210915	2305	2305	2305	2305	0
232	20240402	170800	9210915	2305	2305	2305	2305	0
233	20240402	170700	9210915	2305	2305	2305	2305	0
234	20240402	170600	9210915	2305	2305	2305	2305	0
235	20240402	170500	9210915	2305	2305	2305	2305	0
236	20240402	170400	9210915	2305	2305	2305	2305	0
237	20240402	170300	9210915	2305	2305	2305	2305	0
238	20240402	170200	9210915	2305	2305	2305	2305	0
239	20240402	170100	9210915	2305	2305	2305	2305	0
240	20240402	170000	9210915	2305	2305	2305	2305	0
241	20240402	165900	9210915	2305	2305	2305	2305	0
242	20240402	165800	9210915	2305	2305	2305	2305	1
243	20240402	165700	9210915	2305	2305	2305	2305	0
244	20240402	165600	9210915	2305	2305	2305	2305	0
245	20240402	165500	9210915	2305	2305	2305	2305	0
246	20240402	165400	9210915	2305	2305	2305	2305	0
247	20240402	165300	9210915	2305	2305	2305	2305	0
248	20240402	165200	9210915	2305	2305	2305	2305	0
249	20240402	165100	9210915	2305	2305	2305	2305	0
250	20240402	165000	9210915	2305	2305	2305	2305	0
251	20240402	164900	9210915	2305	2305	2305	2305	0
252	20240402	164800	9210915	2305	2305	2305	2305	0
253	20240402	164700	9210915	2305	2305	2305	2305	0
254	20240402	164600	9210915	2305	2305	2305	2305	0
255	20240402	164500	9210915	2305	2305	2305	2305	0
256	20240402	164400	9210915	2305	2305	2305	2305	0
257	20240402	164300	9210915	2305	2305	2305	2305	0
258	20240402	164200	9210915	2305	2305	2305	2305	0
259	20240402	164100	9210915	2305	2305	2305	2305	0
260	20240402	164000	9210915	2305	2305	2305	2305	0
261	20240402	163900	9210915	2305	2305	2305	2305	0
262	20240402	163800	9210915	2305	2305	2305	2305	0
263	20240402	163700	9210915	2305	2305	2305	2305	0
264	20240402	163600	9210915	2305	2305	2305	2305	0
265	20240402	163500	9210915	2305	2305	2305	2305	0
266	20240402	163400	9210915	2305	2305	2305	2305	0
267	20240402	163300	9210915	2305	2305	2305	2305	0
268	20240402	163200	9210915	2305	2305	2305	2305	0
269	20240402	163100	9210915	2305	2305	2305	2305	0
270	20240402	163000	9210915	2305	2305	2305	2305	0
271	20240402	162900	9210915	2305	2305	2305	2305	0
272	20240402	162800	9210915	2305	2305	2305	2305	1
273	20240402	162700	9210915	2305	2305	2305	2305	0
274	20240402	162600	9210915	2305	2305	2305	2305	0
275	20240402	162500	9210915	2305	2305	2305	2305	0
276	20240402	162400	9210915	2305	2305	2305	2305	0
277	20240402	162300	9210915	2305	2305	2305	2305	0
278	20240402	162200	9210915	2305	2305	2305	2305	0
279	20240402	162100	9210915	2305	2305	2305	2305	0
280	20240402	162000	9210915	2305	2305	2305	2305	0
281	20240402	161900	9210915	2305	2305	2305	2305	0
282	20240402	161800	9210915	2305	2305	2305	2305	0
283	20240402	161700	9210915	2305	2305	2305	2305	0
284	20240402	161600	9210915	2305	2305	2305	2305	0
285	20240402	161500	9210915	2305	2305	2305	2305	0
286	20240402	161400	9210915	2305	2305	2305	2305	0
287	20240402	161300	9210915	2305	2305	2305	2305	0
288	20240402	161200	9210915	2305	2305	2305	2305	0
289	20240402	161100	9210915	2305	2305	2305	2305	0
290	20240402	161000	9210915	2305	2305	2305	2305	0
291	20240402	160900	9210915	2305	2305	2305	2305	0
292	20240402	160800	9210915	2305	2305	2305	2305	0
293	20240402	160700	9210915	2305	2305	2305	2305	0
294	20240402	160600	9210915	2305	2305	2305	2305	0
295	20240402	160500	9210915	2305	2305	2305	2305	0
296	20240402	160400	9210915	2305	2305	2305	2305	0
297	20240402	160300	9210915	2305	2305	2305	2305	0
298	20240402	160200	9210915	2305	2305	2305	2305	0
299	20240402	160100	9210915	2305	2305	2305	2305	0
300	20240402	160000	9210915	2305	2305	2305	2305	0
301	20240402	155900	9210915	2305	2305	2305	2305	0
302	20240402	155800	9210915	2305	2305	2305	2305	1
303	20240402	155700	9210915	2305	2305	2305	2305	0
304	20240402	155600	9210915	2305	2305	2305	2305	0
305	20240402	155500	9210915	2305	2305	2305	2305	0
306	20240402	155400	9210915	2305	2305	2305	2305	0
307	20240402	155300	9210915	2305	2305	2305	2305	0
308	20240402	155200	9210915	2305	2305	2305	2305	0
309	20240402	155100	9210915	2305	2305	2305	2305	0
310	20240402	155000	9210915	2305	2305	2305	2305	0
311	20240402	154900	9210915	2305	2305	2305	2305	0
312	20240402	154800	9210915	2305	2305	2305	2305	0
313	20240402	154700	9210915	2305	2305	2305	2305	0
314	20240402	154600	9210915	2305	2305	2305	2305	0
315	20240402	154500	9210915	2305	2305	2305	2305	0
316	20240402	154400	9210915	2305	2305	2305	2305	0
317	20240402	154300	9210915	2305	2305	2305	2305	0
318	20240402	154200	9210915	2305	2305	2305	2305	0
319	20240402	154100	9210915	2305	2305	2305	2305	0
320	20240402	154000	9210915	2305	2305	2305	2305	0
321	20240402	153900	9210915	2305	2305	2305	2305	0
322	20240402	153800	9210915	2305	2305	2305	2305	0
323	20240402	153700	9210915	2305	2305	2305	2305	0
324	20240402	153600	9210915	2305	2305	2305	2305	0
325	20240402	153500	9210915	2305	2305	2305	2305	0
326	20240402	153400	9210915	2305	2305	2305	2305	0
327	20240402	153300	9210915	2305	2305	2305	2305	0
328	20240402	153200	9210915	2305	2305	2305	2305	0
329	20240402	153100	9210915	2305	2305	2305	2305	0
330	20240402	153000	9210915	2305	2305	2305	2305	0
331	20240402	152900	9210915	2305	2305	2305	2305	0
332	20240402	152800	9210915	2305	2305	2305	2305	0
333	20240402	152700	9210915	2305	2305	2305	2305	0
334	20240402	152600	9210915	2305	2305	2305	2305	0
335	20240402	152500	9210915	2305	2305	2305	2305	0
336	20240402	152400	9210915	2305	2305	2305	2305	0
337	20240402	152300	9210915	2305	2305	2305	2305	0
338	20240402	152200	9210915	2305	2305	2305	2305	0
339	20240402	152100	9210915	2305	2305	2305	2305	0
340	20240402	152000	9210915	2305	2305	2305	2305	0
341	20240402	151900	9210915	2305	2305	2305	2305	0
342	20240402	151800	9210915	2305	2305	2305	2305	0
343	20240402	151700	9210915	2305	2305	2305	2305	0
344	20240402	151600	9210915	2305	2305	2305	2305	0
345	20240402	151500	9210915	2305	2305	2305	2305	0
346	20240402	151400	9210915	2305	2305	2305	2305	0
347	20240402	151300	9210915	2305	2305	2305	2305	0
348	20240402	151200	9210915	2305	2305	2305	2305	0
349	20240402	151100	9210915	2305	2305	2305	2305	1
350	20240402	151000	9208610	2300	2300	2300	2300	0
351	20240402	150900	9208610	2300	2300	2300	2300	2
352	20240402	150800	9204010	2295	2295	2295	2295	0
353	20240402	150700	9204010	2295	2295	2295	2295	215
354	20240402	150600	8710585	2305	2305	2305	2305	0
355	20240402	150500	8710585	2305	2305	2305	2305	0
356	20240402	150400	8710585	2305	2305	2305	2305	0
357	20240402	150300	8710585	2305	2305	2305	2305	0
358	20240402	150200	8710585	2305	2305	2305	2305	0
359	20240402	150100	8710585	2305	2305	2305	2305	0
360	20240402	150000	8710585	2305	2305	2305	2305	0
361	20240402	145900	8710585	2305	2305	2305	2305	0
362	20240402	145800	8710585	2305	2305	2305	2305	0
363	20240402	145700	8710585	2305	2305	2305	2305	0
364	20240402	145600	8710585	2305	2305	2305	2305	0
365	20240402	145500	8710585	2305	2300	2305	2300	3
366	20240402	145400	8703675	2300	2300	2300	2300	0
367	20240402	145300	8703675	2300	2300	2300	2300	0
368	20240402	145200	8703675	2300	2300	2300	2300	265
369	20240402	145100	8094175	2300	2300	2300	2300	0
370	20240402	145000	8094175	2300	2300	2300	2300	0
371	20240402	144900	8094175	2300	2300	2300	2300	0
372	20240402	144800	8094175	2300	2300	2300	2300	2
373	20240402	144700	8089575	2305	2305	2305	2305	0
374	20240402	144600	8089575	2305	2305	2305	2305	0
375	20240402	144500	8089575	2305	2305	2305	2305	0
376	20240402	144400	8089575	2305	2305	2305	2305	0
377	20240402	144300	8089575	2305	2305	2305	2305	0
378	20240402	144200	8089575	2305	2305	2305	2305	0
379	20240402	144100	8089575	2305	2305	2305	2305	0
380	20240402	144000	8089575	2305	2305	2305	2305	0
381	20240402	143900	8089575	2305	2305	2305	2305	0
382	20240402	143800	8089575	2305	2305	2305	2305	0
383	20240402	143700	8089575	2305	2305	2305	2305	0
384	20240402	143600	8089575	2305	2305	2305	2305	0
385	20240402	143500	8089575	2305	2305	2305	2305	0
386	20240402	143400	8089575	2305	2305	2305	2305	0
387	20240402	143300	8089575	2305	2305	2305	2305	0
388	20240402	143200	8089575	2305	2305	2305	2305	0
389	20240402	143100	8089575	2305	2305	2305	2305	0
390	20240402	143000	8089575	2305	2305	2305	2305	0
391	20240402	142900	8089575	2305	2305	2305	2305	0
392	20240402	142800	8089575	2305	2305	2305	2305	0
393	20240402	142700	8089575	2305	2305	2305	2305	0
394	20240402	142600	8089575	2305	2305	2305	2305	0
395	20240402	142500	8089575	2305	2305	2305	2305	0
396	20240402	142400	8089575	2305	2305	2305	2305	0
397	20240402	142300	8089575	2305	2305	2305	2305	0
398	20240402	142200	8089575	2305	2305	2305	2305	8
399	20240402	142100	8071135	2325	2325	2325	2325	0
400	20240402	142000	8071135	2325	2325	2325	2325	0
401	20240402	141900	8071135	2325	2325	2325	2325	0
402	20240402	141800	8071135	2325	2325	2325	2325	0
403	20240402	141700	8071135	2325	2325	2325	2325	0
404	20240402	141600	8071135	2325	2325	2325	2325	0
405	20240402	141500	8071135	2325	2325	2325	2325	0
406	20240402	141400	8071135	2325	2325	2325	2325	0
407	20240402	141300	8071135	2325	2325	2325	2325	0
408	20240402	141200	8071135	2325	2325	2325	2325	0
409	20240402	141100	8071135	2325	2325	2325	2325	0
410	20240402	141000	8071135	2325	2325	2325	2325	0
411	20240402	140900	8071135	2325	2325	2325	2325	0
412	20240402	140800	8071135	2325	2325	2325	2325	0
413	20240402	140700	8071135	2325	2325	2325	2325	0
414	20240402	140600	8071135	2325	2325	2325	2325	0
415	20240402	140500	8071135	2325	2325	2325	2325	0
416	20240402	140400	8071135	2325	2325	2325	2325	0
417	20240402	140300	8071135	2325	2325	2325	2325	0
418	20240402	140200	8071135	2325	2325	2325	2325	0
419	20240402	140100	8071135	2325	2325	2325	2325	0
420	20240402	140000	8071135	2325	2315	2325	2315	2
421	20240402	135900	8066495	2305	2305	2305	2305	28
422	20240402	135800	8001955	2330	2330	2330	2330	0
423	20240402	135700	8001955	2330	2330	2330	2330	0
424	20240402	135600	8001955	2330	2330	2330	2330	0
425	20240402	135500	8001955	2330	2330	2330	2330	0
426	20240402	135400	8001955	2330	2330	2330	2330	0
427	20240402	135300	8001955	2330	2330	2330	2330	0
428	20240402	135200	8001955	2330	2330	2330	2330	0
429	20240402	135100	8001955	2330	2330	2330	2330	0
430	20240402	135000	8001955	2330	2330	2330	2330	0
431	20240402	134900	8001955	2330	2330	2330	2330	0
432	20240402	134800	8001955	2330	2330	2330	2330	0
433	20240402	134700	8001955	2330	2330	2330	2330	0
434	20240402	134600	8001955	2330	2330	2330	2330	0
435	20240402	134500	8001955	2330	2330	2330	2330	0
436	20240402	134400	8001955	2330	2330	2330	2330	0
437	20240402	134300	8001955	2330	2330	2330	2330	0
438	20240402	134200	8001955	2330	2330	2330	2330	0
439	20240402	134100	8001955	2330	2330	2330	2330	0
440	20240402	134000	8001955	2330	2330	2330	2330	0
441	20240402	133900	8001955	2330	2330	2330	2330	0
442	20240402	133800	8001955	2330	2330	2330	2330	0
443	20240402	133700	8001955	2330	2330	2330	2330	0
444	20240402	133600	8001955	2330	2330	2330	2330	0
445	20240402	133500	8001955	2330	2330	2330	2330	0
446	20240402	133400	8001955	2330	2330	2330	2330	0
447	20240402	133300	8001955	2330	2330	2330	2330	0
448	20240402	133200	8001955	2330	2330	2330	2330	0
449	20240402	133100	8001955	2330	2330	2330	2330	0
450	20240402	133000	8001955	2330	2330	2330	2330	0
451	20240402	132900	8001955	2330	2330	2330	2330	0
452	20240402	132800	8001955	2330	2330	2330	2330	0
453	20240402	132700	8001955	2330	2330	2330	2330	0
454	20240402	132600	8001955	2330	2330	2330	2330	0
455	20240402	132500	8001955	2330	2330	2330	2330	0
456	20240402	132400	8001955	2330	2330	2330	2330	0
457	20240402	132300	8001955	2330	2330	2330	2330	0
458	20240402	132200	8001955	2330	2330	2330	2330	0
459	20240402	132100	8001955	2330	2330	2330	2330	0
460	20240402	132000	8001955	2330	2330	2330	2330	0
461	20240402	131900	8001955	2330	2330	2330	2330	0
462	20240402	131800	8001955	2330	2330	2330	2330	0
463	20240402	131700	8001955	2330	2325	2330	2325	3
464	20240402	131600	7994975	2300	2330	2330	2300	24
465	20240402	131500	7939745	2345	2345	2345	2345	0
466	20240402	131400	7939745	2345	2345	2345	2345	0
467	20240402	131300	7939745	2345	2345	2345	2345	0
468	20240402	131200	7939745	2345	2345	2345	2345	0
469	20240402	131100	7939745	2345	2345	2345	2345	0
470	20240402	131000	7939745	2345	2345	2345	2345	0
471	20240402	130900	7939745	2345	2345	2345	2345	0
472	20240402	130800	7939745	2345	2345	2345	2345	0
473	20240402	130700	7939745	2345	2345	2345	2345	0
474	20240402	130600	7939745	2345	2345	2345	2345	0
475	20240402	130500	7939745	2345	2345	2345	2345	0
476	20240402	130400	7939745	2345	2345	2345	2345	0
477	20240402	130300	7939745	2345	2345	2345	2345	0
478	20240402	130200	7939745	2345	2345	2345	2345	0
479	20240402	130100	7939745	2345	2345	2345	2345	0
480	20240402	130000	7939745	2345	2345	2345	2345	0
481	20240402	125900	7939745	2345	2345	2345	2345	0
482	20240402	125800	7939745	2345	2345	2345	2345	0
483	20240402	125700	7939745	2345	2345	2345	2345	0
484	20240402	125600	7939745	2345	2345	2345	2345	0
485	20240402	125500	7939745	2345	2345	2345	2345	0
486	20240402	125400	7939745	2345	2345	2345	2345	0
487	20240402	125300	7939745	2345	2345	2345	2345	0
488	20240402	125200	7939745	2345	2345	2345	2345	0
489	20240402	125100	7939745	2345	2345	2345	2345	0
490	20240402	125000	7939745	2345	2345	2345	2345	0
491	20240402	124900	7939745	2345	2345	2345	2345	0
492	20240402	124800	7939745	2345	2345	2345	2345	0
493	20240402	124700	7939745	2345	2345	2345	2345	0
494	20240402	124600	7939745	2345	2345	2345	2345	0
495	20240402	124500	7939745	2345	2345	2345	2345	0
496	20240402	124400	7939745	2345	2345	2345	2345	0
497	20240402	124300	7939745	2345	2345	2345	2345	0
498	20240402	124200	7939745	2345	2345	2345	2345	0
499	20240402	124100	7939745	2345	2345	2345	2345	0
500	20240402	124000	7939745	2345	2345	2345	2345	0
501	20240402	123900	7939745	2345	2345	2345	2345	0
502	20240402	123800	7939745	2345	2345	2345	2345	0
503	20240402	123700	7939745	2345	2345	2345	2345	0
504	20240402	123600	7939745	2345	2345	2345	2345	0
505	20240402	123500	7939745	2345	2345	2345	2345	0
506	20240402	123400	7939745	2345	2345	2345	2345	0
507	20240402	123300	7939745	2345	2345	2345	2345	0
508	20240402	123200	7939745	2345	2345	2345	2345	0
509	20240402	123100	7939745	2345	2345	2345	2345	0
510	20240402	123000	7939745	2345	2345	2345	2345	0
511	20240402	122900	7939745	2345	2345	2345	2345	0
512	20240402	122800	7939745	2345	2345	2345	2345	0
513	20240402	122700	7939745	2345	2345	2345	2345	0
514	20240402	122600	7939745	2345	2345	2345	2345	0
515	20240402	122500	7939745	2345	2345	2345	2345	0
516	20240402	122400	7939745	2345	2345	2345	2345	0
517	20240402	122300	7939745	2345	2345	2345	2345	0
518	20240402	122200	7939745	2345	2345	2345	2345	0
519	20240402	122100	7939745	2345	2345	2345	2345	0
520	20240402	122000	7939745	2345	2345	2345	2345	0
521	20240402	121900	7939745	2345	2345	2345	2345	0
522	20240402	121800	7939745	2345	2345	2345	2345	0
523	20240402	121700	7939745	2345	2345	2345	2345	0
524	20240402	121600	7939745	2345	2345	2345	2345	0
525	20240402	121500	7939745	2345	2345	2345	2345	0
526	20240402	121400	7939745	2345	2345	2345	2345	0
527	20240402	121300	7939745	2345	2345	2345	2345	0
528	20240402	121200	7939745	2345	2345	2345	2345	0
529	20240402	121100	7939745	2345	2345	2345	2345	0
530	20240402	121000	7939745	2345	2345	2345	2345	0
531	20240402	120900	7939745	2345	2345	2345	2345	0
532	20240402	120800	7939745	2345	2345	2345	2345	0
533	20240402	120700	7939745	2345	2345	2345	2345	0
534	20240402	120600	7939745	2345	2345	2345	2345	0
535	20240402	120500	7939745	2345	2345	2345	2345	0
536	20240402	120400	7939745	2345	2345	2345	2345	0
537	20240402	120300	7939745	2345	2345	2345	2345	0
538	20240402	120200	7939745	2345	2345	2345	2345	0
539	20240402	120100	7939745	2345	2345	2345	2345	0
540	20240402	120000	7939745	2345	2345	2345	2345	0
541	20240402	115900	7939745	2345	2345	2345	2345	0
542	20240402	115800	7939745	2345	2345	2345	2345	0
543	20240402	115700	7939745	2345	2345	2345	2345	0
544	20240402	115600	7939745	2345	2345	2345	2345	0
545	20240402	115500	7939745	2345	2345	2345	2345	0
546	20240402	115400	7939745	2345	2345	2345	2345	0
547	20240402	115300	7939745	2345	2345	2345	2345	0
548	20240402	115200	7939745	2345	2345	2345	2345	0
549	20240402	115100	7939745	2345	2345	2345	2345	0
550	20240402	115000	7939745	2345	2345	2345	2345	0
551	20240402	114900	7939745	2345	2345	2345	2345	0
552	20240402	114800	7939745	2345	2345	2345	2345	0
553	20240402	114700	7939745	2345	2345	2345	2345	0
554	20240402	114600	7939745	2345	2345	2345	2345	0
555	20240402	114500	7939745	2345	2345	2345	2345	0
556	20240402	114400	7939745	2345	2345	2345	2345	0
557	20240402	114300	7939745	2345	2345	2345	2345	0
558	20240402	114200	7939745	2345	2345	2345	2345	0
559	20240402	114100	7939745	2345	2345	2345	2345	0
560	20240402	114000	7939745	2345	2345	2345	2345	0
561	20240402	113900	7939745	2345	2345	2345	2345	0
562	20240402	113800	7939745	2345	2345	2345	2345	0
563	20240402	113700	7939745	2345	2345	2345	2345	0
564	20240402	113600	7939745	2345	2345	2345	2345	0
565	20240402	113500	7939745	2345	2345	2345	2345	0
566	20240402	113400	7939745	2345	2345	2345	2345	0
567	20240402	113300	7939745	2345	2345	2345	2345	0
568	20240402	113200	7939745	2345	2345	2345	2345	0
569	20240402	113100	7939745	2345	2345	2345	2345	0
570	20240402	113000	7939745	2345	2345	2345	2345	0
571	20240402	112900	7939745	2345	2345	2345	2345	0
572	20240402	112800	7939745	2345	2345	2345	2345	0
573	20240402	112700	7939745	2345	2345	2345	2345	0
574	20240402	112600	7939745	2345	2345	2345	2345	1
575	20240402	112500	7937400	2345	2310	2345	2310	9
576	20240402	112400	7916375	2295	2295	2295	2295	0
577	20240402	112300	7916375	2295	2295	2295	2295	0
578	20240402	112200	7916375	2295	2295	2295	2295	0
579	20240402	112100	7916375	2295	2295	2295	2295	0
580	20240402	112000	7916375	2295	2295	2295	2295	0
581	20240402	111900	7916375	2295	2295	2295	2295	0
582	20240402	111800	7916375	2295	2295	2295	2295	0
583	20240402	111700	7916375	2295	2295	2295	2295	0
584	20240402	111600	7916375	2295	2295	2295	2295	0
585	20240402	111500	7916375	2295	2295	2295	2295	0
586	20240402	111400	7916375	2295	2295	2295	2295	0
587	20240402	111300	7916375	2295	2295	2295	2295	0
588	20240402	111200	7916375	2295	2295	2295	2295	0
589	20240402	111100	7916375	2295	2295	2295	2295	0
590	20240402	111000	7916375	2295	2295	2295	2295	0
591	20240402	110900	7916375	2295	2295	2295	2295	0
592	20240402	110800	7916375	2295	2295	2295	2295	0
593	20240402	110700	7916375	2295	2295	2295	2295	0
594	20240402	110600	7916375	2295	2295	2295	2295	0
595	20240402	110500	7916375	2295	2295	2295	2295	0
596	20240402	110400	7916375	2295	2295	2295	2295	0
597	20240402	110300	7916375	2295	2295	2295	2295	0
598	20240402	110200	7916375	2295	2295	2295	2295	0
599	20240402	110100	7916375	2295	2295	2295	2295	0
600	20240402	110000	7916375	2295	2295	2295	2295	0
601	20240402	105900	7916375	2295	2295	2295	2295	0
602	20240402	105800	7916375	2295	2295	2295	2295	0
603	20240402	105700	7916375	2295	2295	2295	2295	0
604	20240402	105600	7916375	2295	2295	2295	2295	0
605	20240402	105500	7916375	2295	2295	2295	2295	0
606	20240402	105400	7916375	2295	2295	2295	2295	0
607	20240402	105300	7916375	2295	2295	2295	2295	0
608	20240402	105200	7916375	2295	2295	2295	2295	0
609	20240402	105100	7916375	2295	2295	2295	2295	0
610	20240402	105000	7916375	2295	2295	2295	2295	0
611	20240402	104900	7916375	2295	2295	2295	2295	0
612	20240402	104800	7916375	2295	2295	2295	2295	0
613	20240402	104700	7916375	2295	2295	2295	2295	0
614	20240402	104600	7916375	2295	2295	2295	2295	0
615	20240402	104500	7916375	2295	2300	2300	2295	3443
616	20240402	104400	4680	2340	2340	2340	2340	0
617	20240402	104300	4680	2340	2340	2340	2340	0
618	20240402	104200	4680	2340	2340	2340	2340	0
619	20240402	104100	4680	2340	2340	2340	2340	0
620	20240402	104000	4680	2340	2340	2340	2340	0
621	20240402	103900	4680	2340	2340	2340	2340	0
622	20240402	103800	4680	2340	2340	2340	2340	0
623	20240402	103700	4680	2340	2340	2340	2340	0
624	20240402	103600	4680	2340	2340	2340	2340	0
625	20240402	103500	4680	2340	2340	2340	2340	0
626	20240402	103400	4680	2340	2340	2340	2340	0
627	20240402	103300	4680	2340	2340	2340	2340	0
628	20240402	103200	4680	2340	2340	2340	2340	0
629	20240402	103100	4680	2340	2340	2340	2340	0
630	20240402	103000	4680	2340	2340	2340	2340	0
631	20240402	102900	4680	2340	2340	2340	2340	0
632	20240402	102800	4680	2340	2340	2340	2340	0
633	20240402	102700	4680	2340	2340	2340	2340	0
634	20240402	102600	4680	2340	2340	2340	2340	0
635	20240402	102500	4680	2340	2340	2340	2340	0
636	20240402	102400	4680	2340	2340	2340	2340	0
637	20240402	102300	4680	2340	2340	2340	2340	0
638	20240402	102200	4680	2340	2340	2340	2340	0
639	20240402	102100	4680	2340	2340	2340	2340	0
640	20240402	102000	4680	2340	2340	2340	2340	0
641	20240402	101900	4680	2340	2340	2340	2340	0
642	20240402	101800	4680	2340	2340	2340	2340	0
643	20240402	101700	4680	2340	2340	2340	2340	0
644	20240402	101600	4680	2340	2340	2340	2340	0
645	20240402	101500	4680	2340	2340	2340	2340	0
646	20240402	101400	4680	2340	2340	2340	2340	0
647	20240402	101300	4680	2340	2340	2340	2340	0
648	20240402	101200	4680	2340	2340	2340	2340	0
649	20240402	101100	4680	2340	2340	2340	2340	0
650	20240402	101000	4680	2340	2340	2340	2340	0
651	20240402	100900	4680	2340	2340	2340	2340	0
652	20240402	100800	4680	2340	2340	2340	2340	0
653	20240402	100700	4680	2340	2340	2340	2340	0
654	20240402	100600	4680	2340	2340	2340	2340	0
655	20240402	100500	4680	2340	2340	2340	2340	0
656	20240402	100400	4680	2340	2340	2340	2340	0
657	20240402	100300	4680	2340	2340	2340	2340	0
658	20240402	100200	4680	2340	2340	2340	2340	0
659	20240402	100100	4680	2340	2340	2340	2340	0
660	20240402	100000	4680	2340	2340	2340	2340	0
661	20240402	095900	4680	2340	2340	2340	2340	0
662	20240402	095800	4680	2340	2340	2340	2340	0
663	20240402	095700	4680	2340	2340	2340	2340	2
664	20240402	095600	0	2310	2310	2310	2310	0
665	20240402	095500	0	2310	2310	2310	2310	0
666	20240402	095400	0	2310	2310	2310	2310	0
667	20240402	095300	0	2310	2310	2310	2310	0
668	20240402	095200	0	2310	2310	2310	2310	0
669	20240402	095100	0	2310	2310	2310	2310	0
670	20240402	095000	0	2310	2310	2310	2310	0
671	20240402	094900	0	2310	2310	2310	2310	0
672	20240402	094800	0	2310	2310	2310	2310	0
673	20240402	094700	0	2310	2310	2310	2310	0
674	20240402	094600	0	2310	2310	2310	2310	0
675	20240402	094500	0	2310	2310	2310	2310	0
676	20240402	094400	0	2310	2310	2310	2310	0
677	20240402	094300	0	2310	2310	2310	2310	0
678	20240402	094200	0	2310	2310	2310	2310	0
679	20240402	094100	0	2310	2310	2310	2310	0
680	20240402	094000	0	2310	2310	2310	2310	0
681	20240402	093900	0	2310	2310	2310	2310	0
682	20240402	093800	0	2310	2310	2310	2310	0
683	20240402	093700	0	2310	2310	2310	2310	0
684	20240402	093600	0	2310	2310	2310	2310	0
685	20240402	093500	0	2310	2310	2310	2310	0
686	20240402	093400	0	2310	2310	2310	2310	0
687	20240402	093300	0	2310	2310	2310	2310	0
688	20240402	093200	0	2310	2310	2310	2310	0
689	20240402	093100	0	2310	2310	2310	2310	0
690	20240402	093000	0	2310	2310	2310	2310	0
691	20240402	092900	0	2310	2310	2310	2310	0
692	20240402	092800	0	2310	2310	2310	2310	0
693	20240402	092700	0	2310	2310	2310	2310	0
694	20240402	092600	0	2310	2310	2310	2310	0
695	20240402	092500	0	2310	2310	2310	2310	0
696	20240402	092400	0	2310	2310	2310	2310	0
697	20240402	092300	0	2310	2310	2310	2310	0
698	20240402	092200	0	2310	2310	2310	2310	0
699	20240402	092100	0	2310	2310	2310	2310	0
700	20240402	092000	0	2310	2310	2310	2310	0
701	20240402	091900	0	2310	2310	2310	2310	0
702	20240402	091800	0	2310	2310	2310	2310	0
703	20240402	091700	0	2310	2310	2310	2310	0
704	20240402	091600	0	2310	2310	2310	2310	0
705	20240402	091500	0	2310	2310	2310	2310	0
706	20240402	091400	0	2310	2310	2310	2310	0
707	20240402	091300	0	2310	2310	2310	2310	0
708	20240402	091200	0	2310	2310	2310	2310	0
709	20240402	091100	0	2310	2310	2310	2310	0
710	20240402	091000	0	2310	2310	2310	2310	0
711	20240402	090900	0	2310	2310	2310	2310	0
712	20240402	090800	0	2310	2310	2310	2310	0
713	20240402	090700	0	2310	2310	2310	2310	0
714	20240402	090600	0	2310	2310	2310	2310	0
715	20240402	090500	0	2310	2310	2310	2310	0
716	20240402	090400	0	2310	2310	2310	2310	0
717	20240402	090300	0	2310	2310	2310	2310	0
718	20240402	090200	0	2310	2310	2310	2310	0
719	20240402	090100	0	2310	2310	2310	2310	0
720	20240402	090000	0	2310	2310	2310	2310	0