KissMeData/438580/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210100	3204250	2295	2295	2295	2295	51
3	20240403	210000	3204250	2295	2295	2295	2295	0
4	20240403	205900	3204250	2295	2295	2295	2295	0
5	20240403	205800	3204250	2295	2295	2295	2295	0
6	20240403	205700	3204250	2295	2295	2295	2295	0
7	20240403	205600	3204250	2295	2295	2295	2295	0
8	20240403	205500	3204250	2295	2295	2295	2295	0
9	20240403	205400	3204250	2295	2295	2295	2295	0
10	20240403	205300	3204250	2295	2295	2295	2295	0
11	20240403	205200	3204250	2295	2295	2295	2295	0
12	20240403	205100	3204250	2295	2295	2295	2295	0
13	20240403	205000	3204250	2295	2295	2295	2295	0
14	20240403	204900	3204250	2295	2295	2295	2295	0
15	20240403	204800	3204250	2295	2295	2295	2295	0
16	20240403	204700	3204250	2295	2295	2295	2295	0
17	20240403	204600	3204250	2295	2295	2295	2295	0
18	20240403	204500	3204250	2295	2295	2295	2295	0
19	20240403	204400	3204250	2295	2295	2295	2295	0
20	20240403	204300	3204250	2295	2295	2295	2295	0
21	20240403	204200	3204250	2295	2295	2295	2295	0
22	20240403	204100	3204250	2295	2295	2295	2295	0
23	20240403	204000	3204250	2295	2295	2295	2295	0
24	20240403	203900	3204250	2295	2295	2295	2295	0
25	20240403	203800	3204250	2295	2295	2295	2295	0
26	20240403	203700	3204250	2295	2295	2295	2295	0
27	20240403	203600	3204250	2295	2295	2295	2295	0
28	20240403	203500	3204250	2295	2295	2295	2295	0
29	20240403	203400	3204250	2295	2295	2295	2295	0
30	20240403	203300	3204250	2295	2295	2295	2295	0
31	20240403	203200	3204250	2295	2295	2295	2295	0
32	20240403	203100	3204250	2295	2295	2295	2295	51
33	20240403	203000	3204250	2295	2295	2295	2295	0
34	20240403	202900	3204250	2295	2295	2295	2295	0
35	20240403	202800	3204250	2295	2295	2295	2295	0
36	20240403	202700	3204250	2295	2295	2295	2295	0
37	20240403	202600	3204250	2295	2295	2295	2295	0
38	20240403	202500	3204250	2295	2295	2295	2295	0
39	20240403	202400	3204250	2295	2295	2295	2295	0
40	20240403	202300	3204250	2295	2295	2295	2295	0
41	20240403	202200	3204250	2295	2295	2295	2295	0
42	20240403	202100	3204250	2295	2295	2295	2295	0
43	20240403	202000	3204250	2295	2295	2295	2295	0
44	20240403	201900	3204250	2295	2295	2295	2295	0
45	20240403	201800	3204250	2295	2295	2295	2295	0
46	20240403	201700	3204250	2295	2295	2295	2295	0
47	20240403	201600	3204250	2295	2295	2295	2295	0
48	20240403	201500	3204250	2295	2295	2295	2295	0
49	20240403	201400	3204250	2295	2295	2295	2295	0
50	20240403	201300	3204250	2295	2295	2295	2295	0
51	20240403	201200	3204250	2295	2295	2295	2295	0
52	20240403	201100	3204250	2295	2295	2295	2295	0
53	20240403	201000	3204250	2295	2295	2295	2295	0
54	20240403	200900	3204250	2295	2295	2295	2295	0
55	20240403	200800	3204250	2295	2295	2295	2295	0
56	20240403	200700	3204250	2295	2295	2295	2295	0
57	20240403	200600	3204250	2295	2295	2295	2295	0
58	20240403	200500	3204250	2295	2295	2295	2295	0
59	20240403	200400	3204250	2295	2295	2295	2295	0
60	20240403	200300	3204250	2295	2295	2295	2295	0
61	20240403	200200	3204250	2295	2295	2295	2295	0
62	20240403	200100	3204250	2295	2295	2295	2295	51
63	20240403	200000	3204250	2295	2295	2295	2295	0
64	20240403	195900	3204250	2295	2295	2295	2295	0
65	20240403	195800	3204250	2295	2295	2295	2295	0
66	20240403	195700	3204250	2295	2295	2295	2295	0
67	20240403	195600	3204250	2295	2295	2295	2295	0
68	20240403	195500	3204250	2295	2295	2295	2295	0
69	20240403	195400	3204250	2295	2295	2295	2295	0
70	20240403	195300	3204250	2295	2295	2295	2295	0
71	20240403	195200	3204250	2295	2295	2295	2295	0
72	20240403	195100	3204250	2295	2295	2295	2295	0
73	20240403	195000	3204250	2295	2295	2295	2295	0
74	20240403	194900	3204250	2295	2295	2295	2295	0
75	20240403	194800	3204250	2295	2295	2295	2295	0
76	20240403	194700	3204250	2295	2295	2295	2295	0
77	20240403	194600	3204250	2295	2295	2295	2295	0
78	20240403	194500	3204250	2295	2295	2295	2295	0
79	20240403	194400	3204250	2295	2295	2295	2295	0
80	20240403	194300	3204250	2295	2295	2295	2295	0
81	20240403	194200	3204250	2295	2295	2295	2295	0
82	20240403	194100	3204250	2295	2295	2295	2295	0
83	20240403	194000	3204250	2295	2295	2295	2295	0
84	20240403	193900	3204250	2295	2295	2295	2295	0
85	20240403	193800	3204250	2295	2295	2295	2295	0
86	20240403	193700	3204250	2295	2295	2295	2295	0
87	20240403	193600	3204250	2295	2295	2295	2295	0
88	20240403	193500	3204250	2295	2295	2295	2295	0
89	20240403	193400	3204250	2295	2295	2295	2295	0
90	20240403	193300	3204250	2295	2295	2295	2295	0
91	20240403	193200	3204250	2295	2295	2295	2295	0
92	20240403	193100	3204250	2295	2295	2295	2295	51
93	20240403	193000	3204250	2295	2295	2295	2295	0
94	20240403	192900	3204250	2295	2295	2295	2295	0
95	20240403	192800	3204250	2295	2295	2295	2295	0
96	20240403	192700	3204250	2295	2295	2295	2295	0
97	20240403	192600	3204250	2295	2295	2295	2295	0
98	20240403	192500	3204250	2295	2295	2295	2295	0
99	20240403	192400	3204250	2295	2295	2295	2295	0
100	20240403	192300	3204250	2295	2295	2295	2295	0
101	20240403	192200	3204250	2295	2295	2295	2295	0
102	20240403	192100	3204250	2295	2295	2295	2295	0
103	20240403	192000	3204250	2295	2295	2295	2295	0
104	20240403	191900	3204250	2295	2295	2295	2295	0
105	20240403	191800	3204250	2295	2295	2295	2295	0
106	20240403	191700	3204250	2295	2295	2295	2295	0
107	20240403	191600	3204250	2295	2295	2295	2295	0
108	20240403	191500	3204250	2295	2295	2295	2295	0
109	20240403	191400	3204250	2295	2295	2295	2295	0
110	20240403	191300	3204250	2295	2295	2295	2295	0
111	20240403	191200	3204250	2295	2295	2295	2295	0
112	20240403	191100	3204250	2295	2295	2295	2295	0
113	20240403	191000	3204250	2295	2295	2295	2295	0
114	20240403	190900	3204250	2295	2295	2295	2295	0
115	20240403	190800	3204250	2295	2295	2295	2295	0
116	20240403	190700	3204250	2295	2295	2295	2295	0
117	20240403	190600	3204250	2295	2295	2295	2295	0
118	20240403	190500	3204250	2295	2295	2295	2295	0
119	20240403	190400	3204250	2295	2295	2295	2295	0
120	20240403	190300	3204250	2295	2295	2295	2295	0
121	20240403	190200	3204250	2295	2295	2295	2295	0
122	20240403	190100	3204250	2295	2295	2295	2295	51
123	20240403	190000	3204250	2295	2295	2295	2295	0
124	20240403	185900	3204250	2295	2295	2295	2295	0
125	20240403	185800	3204250	2295	2295	2295	2295	0
126	20240403	185700	3204250	2295	2295	2295	2295	0
127	20240403	185600	3204250	2295	2295	2295	2295	0
128	20240403	185500	3204250	2295	2295	2295	2295	0
129	20240403	185400	3204250	2295	2295	2295	2295	0
130	20240403	185300	3204250	2295	2295	2295	2295	0
131	20240403	185200	3204250	2295	2295	2295	2295	0
132	20240403	185100	3204250	2295	2295	2295	2295	0
133	20240403	185000	3204250	2295	2295	2295	2295	0
134	20240403	184900	3204250	2295	2295	2295	2295	0
135	20240403	184800	3204250	2295	2295	2295	2295	0
136	20240403	184700	3204250	2295	2295	2295	2295	0
137	20240403	184600	3204250	2295	2295	2295	2295	0
138	20240403	184500	3204250	2295	2295	2295	2295	0
139	20240403	184400	3204250	2295	2295	2295	2295	0
140	20240403	184300	3204250	2295	2295	2295	2295	0
141	20240403	184200	3204250	2295	2295	2295	2295	0
142	20240403	184100	3204250	2295	2295	2295	2295	0
143	20240403	184000	3204250	2295	2295	2295	2295	0
144	20240403	183900	3204250	2295	2295	2295	2295	0
145	20240403	183800	3204250	2295	2295	2295	2295	0
146	20240403	183700	3204250	2295	2295	2295	2295	0
147	20240403	183600	3204250	2295	2295	2295	2295	0
148	20240403	183500	3204250	2295	2295	2295	2295	0
149	20240403	183400	3204250	2295	2295	2295	2295	0
150	20240403	183300	3204250	2295	2295	2295	2295	0
151	20240403	183200	3204250	2295	2295	2295	2295	0
152	20240403	183100	3204250	2295	2295	2295	2295	51
153	20240403	183000	3204250	2295	2295	2295	2295	0
154	20240403	182900	3204250	2295	2295	2295	2295	0
155	20240403	182800	3204250	2295	2295	2295	2295	0
156	20240403	182700	3204250	2295	2295	2295	2295	0
157	20240403	182600	3204250	2295	2295	2295	2295	0
158	20240403	182500	3204250	2295	2295	2295	2295	0
159	20240403	182400	3204250	2295	2295	2295	2295	0
160	20240403	182300	3204250	2295	2295	2295	2295	0
161	20240403	182200	3204250	2295	2295	2295	2295	0
162	20240403	182100	3204250	2295	2295	2295	2295	0
163	20240403	182000	3204250	2295	2295	2295	2295	0
164	20240403	181900	3204250	2295	2295	2295	2295	0
165	20240403	181800	3204250	2295	2295	2295	2295	0
166	20240403	181700	3204250	2295	2295	2295	2295	0
167	20240403	181600	3204250	2295	2295	2295	2295	0
168	20240403	181500	3204250	2295	2295	2295	2295	0
169	20240403	181400	3204250	2295	2295	2295	2295	0
170	20240403	181300	3204250	2295	2295	2295	2295	0
171	20240403	181200	3204250	2295	2295	2295	2295	0
172	20240403	181100	3204250	2295	2295	2295	2295	0
173	20240403	181000	3204250	2295	2295	2295	2295	0
174	20240403	180900	3204250	2295	2295	2295	2295	0
175	20240403	180800	3204250	2295	2295	2295	2295	0
176	20240403	180700	3204250	2295	2295	2295	2295	0
177	20240403	180600	3204250	2295	2295	2295	2295	0
178	20240403	180500	3204250	2295	2295	2295	2295	0
179	20240403	180400	3204250	2295	2295	2295	2295	0
180	20240403	180300	3204250	2295	2295	2295	2295	0
181	20240403	180200	3204250	2295	2295	2295	2295	0
182	20240403	180100	3204250	2295	2295	2295	2295	51
183	20240403	180000	3204250	2295	2295	2295	2295	0
184	20240403	175900	3204250	2295	2295	2295	2295	0
185	20240403	175800	3204250	2295	2295	2295	2295	0
186	20240403	175700	3204250	2295	2295	2295	2295	0
187	20240403	175600	3204250	2295	2295	2295	2295	0
188	20240403	175500	3204250	2295	2295	2295	2295	0
189	20240403	175400	3204250	2295	2295	2295	2295	0
190	20240403	175300	3204250	2295	2295	2295	2295	0
191	20240403	175200	3204250	2295	2295	2295	2295	0
192	20240403	175100	3204250	2295	2295	2295	2295	0
193	20240403	175000	3204250	2295	2295	2295	2295	0
194	20240403	174900	3204250	2295	2295	2295	2295	0
195	20240403	174800	3204250	2295	2295	2295	2295	0
196	20240403	174700	3204250	2295	2295	2295	2295	0
197	20240403	174600	3204250	2295	2295	2295	2295	0
198	20240403	174500	3204250	2295	2295	2295	2295	0
199	20240403	174400	3204250	2295	2295	2295	2295	0
200	20240403	174300	3204250	2295	2295	2295	2295	0
201	20240403	174200	3204250	2295	2295	2295	2295	0
202	20240403	174100	3204250	2295	2295	2295	2295	0
203	20240403	174000	3204250	2295	2295	2295	2295	0
204	20240403	173900	3204250	2295	2295	2295	2295	0
205	20240403	173800	3204250	2295	2295	2295	2295	0
206	20240403	173700	3204250	2295	2295	2295	2295	0
207	20240403	173600	3204250	2295	2295	2295	2295	0
208	20240403	173500	3204250	2295	2295	2295	2295	0
209	20240403	173400	3204250	2295	2295	2295	2295	0
210	20240403	173300	3204250	2295	2295	2295	2295	0
211	20240403	173200	3204250	2295	2295	2295	2295	0
212	20240403	173100	3204250	2295	2295	2295	2295	51
213	20240403	173000	3204250	2295	2295	2295	2295	0
214	20240403	172900	3204250	2295	2295	2295	2295	0
215	20240403	172800	3204250	2295	2295	2295	2295	0
216	20240403	172700	3204250	2295	2295	2295	2295	0
217	20240403	172600	3204250	2295	2295	2295	2295	0
218	20240403	172500	3204250	2295	2295	2295	2295	0
219	20240403	172400	3204250	2295	2295	2295	2295	0
220	20240403	172300	3204250	2295	2295	2295	2295	0
221	20240403	172200	3204250	2295	2295	2295	2295	0
222	20240403	172100	3204250	2295	2295	2295	2295	0
223	20240403	172000	3204250	2295	2295	2295	2295	0
224	20240403	171900	3204250	2295	2295	2295	2295	0
225	20240403	171800	3204250	2295	2295	2295	2295	0
226	20240403	171700	3204250	2295	2295	2295	2295	0
227	20240403	171600	3204250	2295	2295	2295	2295	0
228	20240403	171500	3204250	2295	2295	2295	2295	0
229	20240403	171400	3204250	2295	2295	2295	2295	0
230	20240403	171300	3204250	2295	2295	2295	2295	0
231	20240403	171200	3204250	2295	2295	2295	2295	0
232	20240403	171100	3204250	2295	2295	2295	2295	0
233	20240403	171000	3204250	2295	2295	2295	2295	0
234	20240403	170900	3204250	2295	2295	2295	2295	0
235	20240403	170800	3204250	2295	2295	2295	2295	0
236	20240403	170700	3204250	2295	2295	2295	2295	0
237	20240403	170600	3204250	2295	2295	2295	2295	0
238	20240403	170500	3204250	2295	2295	2295	2295	0
239	20240403	170400	3204250	2295	2295	2295	2295	0
240	20240403	170300	3204250	2295	2295	2295	2295	0
241	20240403	170200	3204250	2295	2295	2295	2295	0
242	20240403	170100	3204250	2295	2295	2295	2295	51
243	20240403	170000	3204250	2295	2295	2295	2295	0
244	20240403	165900	3204250	2295	2295	2295	2295	0
245	20240403	165800	3204250	2295	2295	2295	2295	0
246	20240403	165700	3204250	2295	2295	2295	2295	0
247	20240403	165600	3204250	2295	2295	2295	2295	0
248	20240403	165500	3204250	2295	2295	2295	2295	0
249	20240403	165400	3204250	2295	2295	2295	2295	0
250	20240403	165300	3204250	2295	2295	2295	2295	0
251	20240403	165200	3204250	2295	2295	2295	2295	0
252	20240403	165100	3204250	2295	2295	2295	2295	0
253	20240403	165000	3204250	2295	2295	2295	2295	0
254	20240403	164900	3204250	2295	2295	2295	2295	0
255	20240403	164800	3204250	2295	2295	2295	2295	0
256	20240403	164700	3204250	2295	2295	2295	2295	0
257	20240403	164600	3204250	2295	2295	2295	2295	0
258	20240403	164500	3204250	2295	2295	2295	2295	0
259	20240403	164400	3204250	2295	2295	2295	2295	0
260	20240403	164300	3204250	2295	2295	2295	2295	0
261	20240403	164200	3204250	2295	2295	2295	2295	0
262	20240403	164100	3204250	2295	2295	2295	2295	0
263	20240403	164000	3204250	2295	2295	2295	2295	0
264	20240403	163900	3204250	2295	2295	2295	2295	0
265	20240403	163800	3204250	2295	2295	2295	2295	0
266	20240403	163700	3204250	2295	2295	2295	2295	0
267	20240403	163600	3204250	2295	2295	2295	2295	0
268	20240403	163500	3204250	2295	2295	2295	2295	0
269	20240403	163400	3204250	2295	2295	2295	2295	0
270	20240403	163300	3204250	2295	2295	2295	2295	0
271	20240403	163200	3204250	2295	2295	2295	2295	0
272	20240403	163100	3204250	2295	2295	2295	2295	51
273	20240403	163000	3204250	2295	2295	2295	2295	0
274	20240403	162900	3204250	2295	2295	2295	2295	0
275	20240403	162800	3204250	2295	2295	2295	2295	0
276	20240403	162700	3204250	2295	2295	2295	2295	0
277	20240403	162600	3204250	2295	2295	2295	2295	0
278	20240403	162500	3204250	2295	2295	2295	2295	0
279	20240403	162400	3204250	2295	2295	2295	2295	0
280	20240403	162300	3204250	2295	2295	2295	2295	0
281	20240403	162200	3204250	2295	2295	2295	2295	0
282	20240403	162100	3204250	2295	2295	2295	2295	0
283	20240403	162000	3204250	2295	2295	2295	2295	0
284	20240403	161900	3204250	2295	2295	2295	2295	0
285	20240403	161800	3204250	2295	2295	2295	2295	0
286	20240403	161700	3204250	2295	2295	2295	2295	0
287	20240403	161600	3204250	2295	2295	2295	2295	0
288	20240403	161500	3204250	2295	2295	2295	2295	0
289	20240403	161400	3204250	2295	2295	2295	2295	0
290	20240403	161300	3204250	2295	2295	2295	2295	0
291	20240403	161200	3204250	2295	2295	2295	2295	0
292	20240403	161100	3204250	2295	2295	2295	2295	0
293	20240403	161000	3204250	2295	2295	2295	2295	0
294	20240403	160900	3204250	2295	2295	2295	2295	0
295	20240403	160800	3204250	2295	2295	2295	2295	0
296	20240403	160700	3204250	2295	2295	2295	2295	0
297	20240403	160600	3204250	2295	2295	2295	2295	0
298	20240403	160500	3204250	2295	2295	2295	2295	0
299	20240403	160400	3204250	2295	2295	2295	2295	0
300	20240403	160300	3204250	2295	2295	2295	2295	0
301	20240403	160200	3204250	2295	2295	2295	2295	0
302	20240403	160100	3204250	2295	2295	2295	2295	51
303	20240403	160000	3204250	2295	2295	2295	2295	0
304	20240403	155900	3204250	2295	2295	2295	2295	0
305	20240403	155800	3204250	2295	2295	2295	2295	0
306	20240403	155700	3204250	2295	2295	2295	2295	0
307	20240403	155600	3204250	2295	2295	2295	2295	0
308	20240403	155500	3204250	2295	2295	2295	2295	0
309	20240403	155400	3204250	2295	2295	2295	2295	0
310	20240403	155300	3204250	2295	2295	2295	2295	0
311	20240403	155200	3204250	2295	2295	2295	2295	0
312	20240403	155100	3204250	2295	2295	2295	2295	0
313	20240403	155000	3204250	2295	2295	2295	2295	0
314	20240403	154900	3204250	2295	2295	2295	2295	0
315	20240403	154800	3204250	2295	2295	2295	2295	0
316	20240403	154700	3204250	2295	2295	2295	2295	0
317	20240403	154600	3204250	2295	2295	2295	2295	0
318	20240403	154500	3204250	2295	2295	2295	2295	0
319	20240403	154400	3204250	2295	2295	2295	2295	0
320	20240403	154300	3204250	2295	2295	2295	2295	0
321	20240403	154200	3204250	2295	2295	2295	2295	0
322	20240403	154100	3204250	2295	2295	2295	2295	0
323	20240403	154000	3204250	2295	2295	2295	2295	0
324	20240403	153900	3204250	2295	2295	2295	2295	0
325	20240403	153800	3204250	2295	2295	2295	2295	0
326	20240403	153700	3204250	2295	2295	2295	2295	0
327	20240403	153600	3204250	2295	2295	2295	2295	0
328	20240403	153500	3204250	2295	2295	2295	2295	0
329	20240403	153400	3204250	2295	2295	2295	2295	0
330	20240403	153300	3204250	2295	2295	2295	2295	0
331	20240403	153200	3204250	2295	2295	2295	2295	0
332	20240403	153100	3204250	2295	2295	2295	2295	51
333	20240403	153000	3204250	2295	2295	2295	2295	51
334	20240403	152900	3087205	2310	2310	2310	2310	0
335	20240403	152800	3087205	2310	2310	2310	2310	0
336	20240403	152700	3087205	2310	2310	2310	2310	0
337	20240403	152600	3087205	2310	2310	2310	2310	0
338	20240403	152500	3087205	2310	2310	2310	2310	0
339	20240403	152400	3087205	2310	2310	2310	2310	0
340	20240403	152300	3087205	2310	2310	2310	2310	0
341	20240403	152200	3087205	2310	2310	2310	2310	0
342	20240403	152100	3087205	2310	2310	2310	2310	0
343	20240403	152000	3087205	2310	2310	2310	2310	0
344	20240403	151900	3087205	2310	2310	2310	2310	0
345	20240403	151800	3087205	2310	2310	2310	2310	0
346	20240403	151700	3087205	2310	2310	2310	2310	0
347	20240403	151600	3087205	2310	2310	2310	2310	0
348	20240403	151500	3087205	2310	2310	2310	2310	0
349	20240403	151400	3087205	2310	2310	2310	2310	0
350	20240403	151300	3087205	2310	2310	2310	2310	0
351	20240403	151200	3087205	2310	2310	2310	2310	0
352	20240403	151100	3087205	2310	2310	2310	2310	0
353	20240403	151000	3087205	2310	2310	2310	2310	0
354	20240403	150900	3087205	2310	2310	2310	2310	0
355	20240403	150800	3087205	2310	2310	2310	2310	0
356	20240403	150700	3087205	2310	2310	2310	2310	0
357	20240403	150600	3087205	2310	2310	2310	2310	0
358	20240403	150500	3087205	2310	2310	2310	2310	0
359	20240403	150400	3087205	2310	2310	2310	2310	0
360	20240403	150300	3087205	2310	2310	2310	2310	0
361	20240403	150200	3087205	2310	2310	2310	2310	0
362	20240403	150100	3087205	2310	2310	2310	2310	0
363	20240403	150000	3087205	2310	2310	2310	2310	0
364	20240403	145900	3087205	2310	2305	2310	2305	5
365	20240403	145800	3075665	2295	2295	2295	2295	0
366	20240403	145700	3075665	2295	2295	2295	2295	0
367	20240403	145600	3075665	2295	2295	2295	2295	0
368	20240403	145500	3075665	2295	2295	2295	2295	0
369	20240403	145400	3075665	2295	2295	2295	2295	0
370	20240403	145300	3075665	2295	2295	2295	2295	0
371	20240403	145200	3075665	2295	2295	2295	2295	0
372	20240403	145100	3075665	2295	2295	2295	2295	0
373	20240403	145000	3075665	2295	2295	2295	2295	0
374	20240403	144900	3075665	2295	2295	2295	2295	0
375	20240403	144800	3075665	2295	2295	2295	2295	0
376	20240403	144700	3075665	2295	2295	2295	2295	0
377	20240403	144600	3075665	2295	2295	2295	2295	0
378	20240403	144500	3075665	2295	2295	2295	2295	0
379	20240403	144400	3075665	2295	2295	2295	2295	0
380	20240403	144300	3075665	2295	2295	2295	2295	0
381	20240403	144200	3075665	2295	2295	2295	2295	0
382	20240403	144100	3075665	2295	2295	2295	2295	0
383	20240403	144000	3075665	2295	2295	2295	2295	0
384	20240403	143900	3075665	2295	2295	2295	2295	0
385	20240403	143800	3075665	2295	2295	2295	2295	0
386	20240403	143700	3075665	2295	2295	2295	2295	0
387	20240403	143600	3075665	2295	2295	2295	2295	0
388	20240403	143500	3075665	2295	2295	2295	2295	0
389	20240403	143400	3075665	2295	2295	2295	2295	0
390	20240403	143300	3075665	2295	2295	2295	2295	0
391	20240403	143200	3075665	2295	2295	2295	2295	0
392	20240403	143100	3075665	2295	2295	2295	2295	0
393	20240403	143000	3075665	2295	2295	2295	2295	0
394	20240403	142900	3075665	2295	2295	2295	2295	0
395	20240403	142800	3075665	2295	2295	2295	2295	0
396	20240403	142700	3075665	2295	2295	2295	2295	0
397	20240403	142600	3075665	2295	2295	2295	2295	0
398	20240403	142500	3075665	2295	2295	2295	2295	0
399	20240403	142400	3075665	2295	2295	2295	2295	0
400	20240403	142300	3075665	2295	2295	2295	2295	0
401	20240403	142200	3075665	2295	2295	2295	2295	0
402	20240403	142100	3075665	2295	2295	2295	2295	0
403	20240403	142000	3075665	2295	2295	2295	2295	0
404	20240403	141900	3075665	2295	2295	2295	2295	0
405	20240403	141800	3075665	2295	2295	2295	2295	0
406	20240403	141700	3075665	2295	2295	2295	2295	0
407	20240403	141600	3075665	2295	2295	2295	2295	0
408	20240403	141500	3075665	2295	2295	2295	2295	0
409	20240403	141400	3075665	2295	2295	2295	2295	0
410	20240403	141300	3075665	2295	2295	2295	2295	0
411	20240403	141200	3075665	2295	2295	2295	2295	0
412	20240403	141100	3075665	2295	2295	2295	2295	0
413	20240403	141000	3075665	2295	2295	2295	2295	0
414	20240403	140900	3075665	2295	2295	2295	2295	0
415	20240403	140800	3075665	2295	2295	2295	2295	0
416	20240403	140700	3075665	2295	2295	2295	2295	0
417	20240403	140600	3075665	2295	2295	2295	2295	0
418	20240403	140500	3075665	2295	2295	2295	2295	0
419	20240403	140400	3075665	2295	2295	2295	2295	0
420	20240403	140300	3075665	2295	2295	2295	2295	0
421	20240403	140200	3075665	2295	2295	2295	2295	0
422	20240403	140100	3075665	2295	2295	2295	2295	0
423	20240403	140000	3075665	2295	2295	2295	2295	0
424	20240403	135900	3075665	2295	2295	2295	2295	0
425	20240403	135800	3075665	2295	2295	2295	2295	0
426	20240403	135700	3075665	2295	2295	2295	2295	0
427	20240403	135600	3075665	2295	2295	2295	2295	0
428	20240403	135500	3075665	2295	2295	2295	2295	0
429	20240403	135400	3075665	2295	2295	2295	2295	0
430	20240403	135300	3075665	2295	2295	2295	2295	0
431	20240403	135200	3075665	2295	2295	2295	2295	0
432	20240403	135100	3075665	2295	2295	2295	2295	0
433	20240403	135000	3075665	2295	2295	2295	2295	0
434	20240403	134900	3075665	2295	2295	2295	2295	0
435	20240403	134800	3075665	2295	2295	2295	2295	0
436	20240403	134700	3075665	2295	2295	2295	2295	0
437	20240403	134600	3075665	2295	2295	2295	2295	0
438	20240403	134500	3075665	2295	2295	2295	2295	0
439	20240403	134400	3075665	2295	2295	2295	2295	0
440	20240403	134300	3075665	2295	2295	2295	2295	0
441	20240403	134200	3075665	2295	2295	2295	2295	0
442	20240403	134100	3075665	2295	2295	2295	2295	0
443	20240403	134000	3075665	2295	2295	2295	2295	0
444	20240403	133900	3075665	2295	2295	2295	2295	0
445	20240403	133800	3075665	2295	2295	2295	2295	0
446	20240403	133700	3075665	2295	2295	2295	2295	0
447	20240403	133600	3075665	2295	2295	2295	2295	0
448	20240403	133500	3075665	2295	2295	2295	2295	0
449	20240403	133400	3075665	2295	2295	2295	2295	0
450	20240403	133300	3075665	2295	2295	2295	2295	0
451	20240403	133200	3075665	2295	2295	2295	2295	0
452	20240403	133100	3075665	2295	2295	2295	2295	0
453	20240403	133000	3075665	2295	2295	2295	2295	0
454	20240403	132900	3075665	2295	2295	2295	2295	0
455	20240403	132800	3075665	2295	2295	2295	2295	0
456	20240403	132700	3075665	2295	2295	2295	2295	0
457	20240403	132600	3075665	2295	2295	2295	2295	0
458	20240403	132500	3075665	2295	2295	2295	2295	0
459	20240403	132400	3075665	2295	2295	2295	2295	0
460	20240403	132300	3075665	2295	2295	2295	2295	0
461	20240403	132200	3075665	2295	2295	2295	2295	0
462	20240403	132100	3075665	2295	2295	2295	2295	0
463	20240403	132000	3075665	2295	2295	2295	2295	0
464	20240403	131900	3075665	2295	2295	2295	2295	0
465	20240403	131800	3075665	2295	2295	2295	2295	0
466	20240403	131700	3075665	2295	2295	2295	2295	0
467	20240403	131600	3075665	2295	2295	2295	2295	193
468	20240403	131500	2632730	2295	2295	2295	2295	0
469	20240403	131400	2632730	2295	2295	2295	2295	0
470	20240403	131300	2632730	2295	2295	2295	2295	0
471	20240403	131200	2632730	2295	2295	2295	2295	0
472	20240403	131100	2632730	2295	2295	2295	2295	0
473	20240403	131000	2632730	2295	2295	2295	2295	0
474	20240403	130900	2632730	2295	2295	2295	2295	0
475	20240403	130800	2632730	2295	2295	2295	2295	0
476	20240403	130700	2632730	2295	2295	2295	2295	0
477	20240403	130600	2632730	2295	2295	2295	2295	0
478	20240403	130500	2632730	2295	2295	2295	2295	0
479	20240403	130400	2632730	2295	2295	2295	2295	0
480	20240403	130300	2632730	2295	2295	2295	2295	0
481	20240403	130200	2632730	2295	2295	2295	2295	0
482	20240403	130100	2632730	2295	2295	2295	2295	0
483	20240403	130000	2632730	2295	2295	2295	2295	0
484	20240403	125900	2632730	2295	2295	2295	2295	0
485	20240403	125800	2632730	2295	2295	2295	2295	0
486	20240403	125700	2632730	2295	2295	2295	2295	0
487	20240403	125600	2632730	2295	2295	2295	2295	0
488	20240403	125500	2632730	2295	2295	2295	2295	0
489	20240403	125400	2632730	2295	2295	2295	2295	0
490	20240403	125300	2632730	2295	2295	2295	2295	0
491	20240403	125200	2632730	2295	2295	2295	2295	0
492	20240403	125100	2632730	2295	2295	2295	2295	0
493	20240403	125000	2632730	2295	2295	2295	2295	0
494	20240403	124900	2632730	2295	2295	2295	2295	0
495	20240403	124800	2632730	2295	2295	2295	2295	0
496	20240403	124700	2632730	2295	2295	2295	2295	0
497	20240403	124600	2632730	2295	2295	2295	2295	0
498	20240403	124500	2632730	2295	2295	2295	2295	0
499	20240403	124400	2632730	2295	2295	2295	2295	0
500	20240403	124300	2632730	2295	2295	2295	2295	0
501	20240403	124200	2632730	2295	2295	2295	2295	0
502	20240403	124100	2632730	2295	2295	2295	2295	0
503	20240403	124000	2632730	2295	2295	2295	2295	0
504	20240403	123900	2632730	2295	2295	2295	2295	0
505	20240403	123800	2632730	2295	2295	2295	2295	0
506	20240403	123700	2632730	2295	2295	2295	2295	0
507	20240403	123600	2632730	2295	2295	2295	2295	0
508	20240403	123500	2632730	2295	2295	2295	2295	0
509	20240403	123400	2632730	2295	2295	2295	2295	0
510	20240403	123300	2632730	2295	2295	2295	2295	0
511	20240403	123200	2632730	2295	2295	2295	2295	0
512	20240403	123100	2632730	2295	2295	2295	2295	0
513	20240403	123000	2632730	2295	2295	2295	2295	0
514	20240403	122900	2632730	2295	2295	2295	2295	0
515	20240403	122800	2632730	2295	2295	2295	2295	0
516	20240403	122700	2632730	2295	2295	2295	2295	0
517	20240403	122600	2632730	2295	2295	2295	2295	0
518	20240403	122500	2632730	2295	2295	2295	2295	0
519	20240403	122400	2632730	2295	2295	2295	2295	0
520	20240403	122300	2632730	2295	2295	2295	2295	889
521	20240403	122200	592475	2295	2295	2295	2295	0
522	20240403	122100	592475	2295	2295	2295	2295	0
523	20240403	122000	592475	2295	2295	2295	2295	0
524	20240403	121900	592475	2295	2295	2295	2295	0
525	20240403	121800	592475	2295	2295	2295	2295	0
526	20240403	121700	592475	2295	2295	2295	2295	0
527	20240403	121600	592475	2295	2295	2295	2295	0
528	20240403	121500	592475	2295	2295	2295	2295	0
529	20240403	121400	592475	2295	2295	2295	2295	0
530	20240403	121300	592475	2295	2295	2295	2295	0
531	20240403	121200	592475	2295	2295	2295	2295	0
532	20240403	121100	592475	2295	2295	2295	2295	0
533	20240403	121000	592475	2295	2295	2295	2295	0
534	20240403	120900	592475	2295	2295	2295	2295	0
535	20240403	120800	592475	2295	2295	2295	2295	0
536	20240403	120700	592475	2295	2295	2295	2295	0
537	20240403	120600	592475	2295	2295	2295	2295	0
538	20240403	120500	592475	2295	2295	2295	2295	0
539	20240403	120400	592475	2295	2295	2295	2295	0
540	20240403	120300	592475	2295	2295	2295	2295	0
541	20240403	120200	592475	2295	2295	2295	2295	0
542	20240403	120100	592475	2295	2295	2295	2295	0
543	20240403	120000	592475	2295	2295	2295	2295	0
544	20240403	115900	592475	2295	2295	2295	2295	0
545	20240403	115800	592475	2295	2295	2295	2295	0
546	20240403	115700	592475	2295	2295	2295	2295	0
547	20240403	115600	592475	2295	2295	2295	2295	0
548	20240403	115500	592475	2295	2295	2295	2295	0
549	20240403	115400	592475	2295	2295	2295	2295	0
550	20240403	115300	592475	2295	2295	2295	2295	0
551	20240403	115200	592475	2295	2295	2295	2295	0
552	20240403	115100	592475	2295	2295	2295	2295	0
553	20240403	115000	592475	2295	2295	2295	2295	0
554	20240403	114900	592475	2295	2295	2295	2295	0
555	20240403	114800	592475	2295	2295	2295	2295	0
556	20240403	114700	592475	2295	2295	2295	2295	0
557	20240403	114600	592475	2295	2295	2295	2295	0
558	20240403	114500	592475	2295	2295	2295	2295	0
559	20240403	114400	592475	2295	2295	2295	2295	0
560	20240403	114300	592475	2295	2295	2295	2295	0
561	20240403	114200	592475	2295	2295	2295	2295	0
562	20240403	114100	592475	2295	2295	2295	2295	0
563	20240403	114000	592475	2295	2295	2295	2295	0
564	20240403	113900	592475	2295	2295	2295	2295	0
565	20240403	113800	592475	2295	2295	2295	2295	0
566	20240403	113700	592475	2295	2295	2295	2295	0
567	20240403	113600	592475	2295	2295	2295	2295	0
568	20240403	113500	592475	2295	2295	2295	2295	0
569	20240403	113400	592475	2295	2295	2295	2295	0
570	20240403	113300	592475	2295	2295	2295	2295	0
571	20240403	113200	592475	2295	2295	2295	2295	0
572	20240403	113100	592475	2295	2295	2295	2295	0
573	20240403	113000	592475	2295	2295	2295	2295	0
574	20240403	112900	592475	2295	2295	2295	2295	0
575	20240403	112800	592475	2295	2295	2295	2295	0
576	20240403	112700	592475	2295	2295	2295	2295	0
577	20240403	112600	592475	2295	2295	2295	2295	0
578	20240403	112500	592475	2295	2295	2295	2295	0
579	20240403	112400	592475	2295	2295	2295	2295	0
580	20240403	112300	592475	2295	2295	2295	2295	0
581	20240403	112200	592475	2295	2295	2295	2295	0
582	20240403	112100	592475	2295	2295	2295	2295	0
583	20240403	112000	592475	2295	2295	2295	2295	0
584	20240403	111900	592475	2295	2295	2295	2295	0
585	20240403	111800	592475	2295	2295	2295	2295	0
586	20240403	111700	592475	2295	2295	2295	2295	0
587	20240403	111600	592475	2295	2295	2295	2295	0
588	20240403	111500	592475	2295	2295	2295	2295	0
589	20240403	111400	592475	2295	2295	2295	2295	0
590	20240403	111300	592475	2295	2295	2295	2295	0
591	20240403	111200	592475	2295	2295	2295	2295	100
592	20240403	111100	362975	2295	2295	2295	2295	0
593	20240403	111000	362975	2295	2295	2295	2295	0
594	20240403	110900	362975	2295	2295	2295	2295	0
595	20240403	110800	362975	2295	2295	2295	2295	0
596	20240403	110700	362975	2295	2295	2295	2295	0
597	20240403	110600	362975	2295	2295	2295	2295	0
598	20240403	110500	362975	2295	2295	2295	2295	0
599	20240403	110400	362975	2295	2295	2295	2295	0
600	20240403	110300	362975	2295	2295	2295	2295	0
601	20240403	110200	362975	2295	2295	2295	2295	0
602	20240403	110100	362975	2295	2295	2295	2295	0
603	20240403	110000	362975	2295	2295	2295	2295	0
604	20240403	105900	362975	2295	2295	2295	2295	0
605	20240403	105800	362975	2295	2295	2295	2295	0
606	20240403	105700	362975	2295	2295	2295	2295	3
607	20240403	105600	356090	2300	2300	2300	2300	0
608	20240403	105500	356090	2300	2300	2300	2300	0
609	20240403	105400	356090	2300	2300	2300	2300	0
610	20240403	105300	356090	2300	2300	2300	2300	0
611	20240403	105200	356090	2300	2300	2300	2300	0
612	20240403	105100	356090	2300	2300	2300	2300	0
613	20240403	105000	356090	2300	2300	2300	2300	0
614	20240403	104900	356090	2300	2300	2300	2300	0
615	20240403	104800	356090	2300	2300	2300	2300	0
616	20240403	104700	356090	2300	2300	2300	2300	0
617	20240403	104600	356090	2300	2300	2300	2300	0
618	20240403	104500	356090	2300	2300	2300	2300	0
619	20240403	104400	356090	2300	2300	2300	2300	0
620	20240403	104300	356090	2300	2300	2300	2300	0
621	20240403	104200	356090	2300	2300	2300	2300	0
622	20240403	104100	356090	2300	2300	2300	2300	0
623	20240403	104000	356090	2300	2300	2300	2300	0
624	20240403	103900	356090	2300	2300	2300	2300	0
625	20240403	103800	356090	2300	2300	2300	2300	0
626	20240403	103700	356090	2300	2300	2300	2300	0
627	20240403	103600	356090	2300	2300	2300	2300	0
628	20240403	103500	356090	2300	2300	2300	2300	0
629	20240403	103400	356090	2300	2300	2300	2300	0
630	20240403	103300	356090	2300	2300	2300	2300	0
631	20240403	103200	356090	2300	2300	2300	2300	0
632	20240403	103100	356090	2300	2300	2300	2300	0
633	20240403	103000	356090	2300	2300	2300	2300	0
634	20240403	102900	356090	2300	2300	2300	2300	0
635	20240403	102800	356090	2300	2300	2300	2300	0
636	20240403	102700	356090	2300	2300	2300	2300	0
637	20240403	102600	356090	2300	2300	2300	2300	0
638	20240403	102500	356090	2300	2300	2300	2300	0
639	20240403	102400	356090	2300	2300	2300	2300	0
640	20240403	102300	356090	2300	2300	2300	2300	0
641	20240403	102200	356090	2300	2300	2300	2300	0
642	20240403	102100	356090	2300	2300	2300	2300	0
643	20240403	102000	356090	2300	2300	2300	2300	0
644	20240403	101900	356090	2300	2300	2300	2300	0
645	20240403	101800	356090	2300	2300	2300	2300	0
646	20240403	101700	356090	2300	2300	2300	2300	0
647	20240403	101600	356090	2300	2300	2300	2300	0
648	20240403	101500	356090	2300	2300	2300	2300	0
649	20240403	101400	356090	2300	2300	2300	2300	0
650	20240403	101300	356090	2300	2300	2300	2300	0
651	20240403	101200	356090	2300	2300	2300	2300	0
652	20240403	101100	356090	2300	2300	2300	2300	0
653	20240403	101000	356090	2300	2300	2300	2300	26
654	20240403	100900	296290	2300	2300	2300	2300	0
655	20240403	100800	296290	2300	2300	2300	2300	0
656	20240403	100700	296290	2300	2300	2300	2300	0
657	20240403	100600	296290	2300	2300	2300	2300	0
658	20240403	100500	296290	2300	2300	2300	2300	0
659	20240403	100400	296290	2300	2300	2300	2300	0
660	20240403	100300	296290	2300	2300	2300	2300	0
661	20240403	100200	296290	2300	2300	2300	2300	0
662	20240403	100100	296290	2300	2300	2300	2300	0
663	20240403	100000	296290	2300	2300	2300	2300	0
664	20240403	095900	296290	2300	2300	2300	2300	0
665	20240403	095800	296290	2300	2300	2300	2300	25
666	20240403	095700	238790	2345	2340	2345	2340	2
667	20240403	095600	234105	2295	2295	2295	2295	0
668	20240403	095500	234105	2295	2295	2295	2295	0
669	20240403	095400	234105	2295	2295	2295	2295	0
670	20240403	095300	234105	2295	2295	2295	2295	0
671	20240403	095200	234105	2295	2295	2295	2295	0
672	20240403	095100	234105	2295	2295	2295	2295	0
673	20240403	095000	234105	2295	2295	2295	2295	0
674	20240403	094900	234105	2295	2295	2295	2295	0
675	20240403	094800	234105	2295	2295	2295	2295	0
676	20240403	094700	234105	2295	2295	2295	2295	0
677	20240403	094600	234105	2295	2295	2295	2295	0
678	20240403	094500	234105	2295	2295	2295	2295	0
679	20240403	094400	234105	2295	2295	2295	2295	0
680	20240403	094300	234105	2295	2295	2295	2295	0
681	20240403	094200	234105	2295	2295	2295	2295	0
682	20240403	094100	234105	2295	2295	2295	2295	0
683	20240403	094000	234105	2295	2295	2295	2295	0
684	20240403	093900	234105	2295	2295	2295	2295	0
685	20240403	093800	234105	2295	2295	2295	2295	0
686	20240403	093700	234105	2295	2295	2295	2295	0
687	20240403	093600	234105	2295	2295	2295	2295	0
688	20240403	093500	234105	2295	2295	2295	2295	0
689	20240403	093400	234105	2295	2295	2295	2295	0
690	20240403	093300	234105	2295	2295	2295	2295	0
691	20240403	093200	234105	2295	2295	2295	2295	0
692	20240403	093100	234105	2295	2295	2295	2295	0
693	20240403	093000	234105	2295	2295	2295	2295	0
694	20240403	092900	234105	2295	2295	2295	2295	0
695	20240403	092800	234105	2295	2295	2295	2295	0
696	20240403	092700	234105	2295	2295	2295	2295	0
697	20240403	092600	234105	2295	2295	2295	2295	0
698	20240403	092500	234105	2295	2295	2295	2295	0
699	20240403	092400	234105	2295	2295	2295	2295	0
700	20240403	092300	234105	2295	2295	2295	2295	0
701	20240403	092200	234105	2295	2295	2295	2295	0
702	20240403	092100	234105	2295	2295	2295	2295	0
703	20240403	092000	234105	2295	2295	2295	2295	0
704	20240403	091900	234105	2295	2295	2295	2295	0
705	20240403	091800	234105	2295	2295	2295	2295	0
706	20240403	091700	234105	2295	2295	2295	2295	0
707	20240403	091600	234105	2295	2295	2295	2295	0
708	20240403	091500	234105	2295	2300	2300	2295	100
709	20240403	091400	4600	2300	2300	2300	2300	0
710	20240403	091300	4600	2300	2300	2300	2300	0
711	20240403	091200	4600	2300	2300	2300	2300	0
712	20240403	091100	4600	2300	2300	2300	2300	0
713	20240403	091000	4600	2300	2300	2300	2300	0
714	20240403	090900	4600	2300	2300	2300	2300	2
715	20240403	090800	0	2305	2305	2305	2305	0
716	20240403	090700	0	2305	2305	2305	2305	0
717	20240403	090600	0	2305	2305	2305	2305	0
718	20240403	090500	0	2305	2305	2305	2305	0
719	20240403	090400	0	2305	2305	2305	2305	0
720	20240403	090300	0	2305	2305	2305	2305	0
721	20240403	090200	0	2305	2305	2305	2305	0
722	20240403	090100	0	2305	2305	2305	2305	0
723	20240403	090000	0	2305	2305	2305	2305	0