KissMeData/454750/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210200	5189460	2090	2090	2090	2090	1
3	20240402	210100	5189460	2090	2090	2090	2090	0
4	20240402	210000	5189460	2090	2090	2090	2090	0
5	20240402	205900	5189460	2090	2090	2090	2090	0
6	20240402	205800	5189460	2090	2090	2090	2090	0
7	20240402	205700	5189460	2090	2090	2090	2090	0
8	20240402	205600	5189460	2090	2090	2090	2090	0
9	20240402	205500	5189460	2090	2090	2090	2090	0
10	20240402	205400	5189460	2090	2090	2090	2090	0
11	20240402	205300	5189460	2090	2090	2090	2090	0
12	20240402	205200	5189460	2090	2090	2090	2090	0
13	20240402	205100	5189460	2090	2090	2090	2090	0
14	20240402	205000	5189460	2090	2090	2090	2090	0
15	20240402	204900	5189460	2090	2090	2090	2090	0
16	20240402	204800	5189460	2090	2090	2090	2090	0
17	20240402	204700	5189460	2090	2090	2090	2090	0
18	20240402	204600	5189460	2090	2090	2090	2090	0
19	20240402	204500	5189460	2090	2090	2090	2090	0
20	20240402	204400	5189460	2090	2090	2090	2090	0
21	20240402	204300	5189460	2090	2090	2090	2090	0
22	20240402	204200	5189460	2090	2090	2090	2090	0
23	20240402	204100	5189460	2090	2090	2090	2090	0
24	20240402	204000	5189460	2090	2090	2090	2090	0
25	20240402	203900	5189460	2090	2090	2090	2090	0
26	20240402	203800	5189460	2090	2090	2090	2090	0
27	20240402	203700	5189460	2090	2090	2090	2090	0
28	20240402	203600	5189460	2090	2090	2090	2090	0
29	20240402	203500	5189460	2090	2090	2090	2090	0
30	20240402	203400	5189460	2090	2090	2090	2090	0
31	20240402	203300	5189460	2090	2090	2090	2090	0
32	20240402	203200	5189460	2090	2090	2090	2090	1
33	20240402	203100	5189460	2090	2090	2090	2090	0
34	20240402	203000	5189460	2090	2090	2090	2090	0
35	20240402	202900	5189460	2090	2090	2090	2090	0
36	20240402	202800	5189460	2090	2090	2090	2090	0
37	20240402	202700	5189460	2090	2090	2090	2090	0
38	20240402	202600	5189460	2090	2090	2090	2090	0
39	20240402	202500	5189460	2090	2090	2090	2090	0
40	20240402	202400	5189460	2090	2090	2090	2090	0
41	20240402	202300	5189460	2090	2090	2090	2090	0
42	20240402	202200	5189460	2090	2090	2090	2090	0
43	20240402	202100	5189460	2090	2090	2090	2090	0
44	20240402	202000	5189460	2090	2090	2090	2090	0
45	20240402	201900	5189460	2090	2090	2090	2090	0
46	20240402	201800	5189460	2090	2090	2090	2090	0
47	20240402	201700	5189460	2090	2090	2090	2090	0
48	20240402	201600	5189460	2090	2090	2090	2090	0
49	20240402	201500	5189460	2090	2090	2090	2090	0
50	20240402	201400	5189460	2090	2090	2090	2090	0
51	20240402	201300	5189460	2090	2090	2090	2090	0
52	20240402	201200	5189460	2090	2090	2090	2090	0
53	20240402	201100	5189460	2090	2090	2090	2090	0
54	20240402	201000	5189460	2090	2090	2090	2090	0
55	20240402	200900	5189460	2090	2090	2090	2090	0
56	20240402	200800	5189460	2090	2090	2090	2090	0
57	20240402	200700	5189460	2090	2090	2090	2090	0
58	20240402	200600	5189460	2090	2090	2090	2090	0
59	20240402	200500	5189460	2090	2090	2090	2090	0
60	20240402	200400	5189460	2090	2090	2090	2090	0
61	20240402	200300	5189460	2090	2090	2090	2090	0
62	20240402	200200	5189460	2090	2090	2090	2090	1
63	20240402	200100	5189460	2090	2090	2090	2090	0
64	20240402	200000	5189460	2090	2090	2090	2090	0
65	20240402	195900	5189460	2090	2090	2090	2090	0
66	20240402	195800	5189460	2090	2090	2090	2090	0
67	20240402	195700	5189460	2090	2090	2090	2090	0
68	20240402	195600	5189460	2090	2090	2090	2090	0
69	20240402	195500	5189460	2090	2090	2090	2090	0
70	20240402	195400	5189460	2090	2090	2090	2090	0
71	20240402	195300	5189460	2090	2090	2090	2090	0
72	20240402	195200	5189460	2090	2090	2090	2090	0
73	20240402	195100	5189460	2090	2090	2090	2090	0
74	20240402	195000	5189460	2090	2090	2090	2090	0
75	20240402	194900	5189460	2090	2090	2090	2090	0
76	20240402	194800	5189460	2090	2090	2090	2090	0
77	20240402	194700	5189460	2090	2090	2090	2090	0
78	20240402	194600	5189460	2090	2090	2090	2090	0
79	20240402	194500	5189460	2090	2090	2090	2090	0
80	20240402	194400	5189460	2090	2090	2090	2090	0
81	20240402	194300	5189460	2090	2090	2090	2090	0
82	20240402	194200	5189460	2090	2090	2090	2090	0
83	20240402	194100	5189460	2090	2090	2090	2090	0
84	20240402	194000	5189460	2090	2090	2090	2090	0
85	20240402	193900	5189460	2090	2090	2090	2090	0
86	20240402	193800	5189460	2090	2090	2090	2090	0
87	20240402	193700	5189460	2090	2090	2090	2090	0
88	20240402	193600	5189460	2090	2090	2090	2090	0
89	20240402	193500	5189460	2090	2090	2090	2090	0
90	20240402	193400	5189460	2090	2090	2090	2090	0
91	20240402	193300	5189460	2090	2090	2090	2090	0
92	20240402	193200	5189460	2090	2090	2090	2090	1
93	20240402	193100	5189460	2090	2090	2090	2090	0
94	20240402	193000	5189460	2090	2090	2090	2090	0
95	20240402	192900	5189460	2090	2090	2090	2090	0
96	20240402	192800	5189460	2090	2090	2090	2090	0
97	20240402	192700	5189460	2090	2090	2090	2090	0
98	20240402	192600	5189460	2090	2090	2090	2090	0
99	20240402	192500	5189460	2090	2090	2090	2090	0
100	20240402	192400	5189460	2090	2090	2090	2090	0
101	20240402	192300	5189460	2090	2090	2090	2090	0
102	20240402	192200	5189460	2090	2090	2090	2090	0
103	20240402	192100	5189460	2090	2090	2090	2090	0
104	20240402	192000	5189460	2090	2090	2090	2090	0
105	20240402	191900	5189460	2090	2090	2090	2090	0
106	20240402	191800	5189460	2090	2090	2090	2090	0
107	20240402	191700	5189460	2090	2090	2090	2090	0
108	20240402	191600	5189460	2090	2090	2090	2090	0
109	20240402	191500	5189460	2090	2090	2090	2090	0
110	20240402	191400	5189460	2090	2090	2090	2090	0
111	20240402	191300	5189460	2090	2090	2090	2090	0
112	20240402	191200	5189460	2090	2090	2090	2090	0
113	20240402	191100	5189460	2090	2090	2090	2090	0
114	20240402	191000	5189460	2090	2090	2090	2090	0
115	20240402	190900	5189460	2090	2090	2090	2090	0
116	20240402	190800	5189460	2090	2090	2090	2090	0
117	20240402	190700	5189460	2090	2090	2090	2090	0
118	20240402	190600	5189460	2090	2090	2090	2090	0
119	20240402	190500	5189460	2090	2090	2090	2090	0
120	20240402	190400	5189460	2090	2090	2090	2090	0
121	20240402	190300	5189460	2090	2090	2090	2090	0
122	20240402	190200	5189460	2090	2090	2090	2090	1
123	20240402	190100	5189460	2090	2090	2090	2090	0
124	20240402	190000	5189460	2090	2090	2090	2090	0
125	20240402	185900	5189460	2090	2090	2090	2090	0
126	20240402	185800	5189460	2090	2090	2090	2090	0
127	20240402	185700	5189460	2090	2090	2090	2090	0
128	20240402	185600	5189460	2090	2090	2090	2090	0
129	20240402	185500	5189460	2090	2090	2090	2090	0
130	20240402	185400	5189460	2090	2090	2090	2090	0
131	20240402	185300	5189460	2090	2090	2090	2090	0
132	20240402	185200	5189460	2090	2090	2090	2090	0
133	20240402	185100	5189460	2090	2090	2090	2090	0
134	20240402	185000	5189460	2090	2090	2090	2090	0
135	20240402	184900	5189460	2090	2090	2090	2090	0
136	20240402	184800	5189460	2090	2090	2090	2090	0
137	20240402	184700	5189460	2090	2090	2090	2090	0
138	20240402	184600	5189460	2090	2090	2090	2090	0
139	20240402	184500	5189460	2090	2090	2090	2090	0
140	20240402	184400	5189460	2090	2090	2090	2090	0
141	20240402	184300	5189460	2090	2090	2090	2090	0
142	20240402	184200	5189460	2090	2090	2090	2090	0
143	20240402	184100	5189460	2090	2090	2090	2090	0
144	20240402	184000	5189460	2090	2090	2090	2090	0
145	20240402	183900	5189460	2090	2090	2090	2090	0
146	20240402	183800	5189460	2090	2090	2090	2090	0
147	20240402	183700	5189460	2090	2090	2090	2090	0
148	20240402	183600	5189460	2090	2090	2090	2090	0
149	20240402	183500	5189460	2090	2090	2090	2090	0
150	20240402	183400	5189460	2090	2090	2090	2090	0
151	20240402	183300	5189460	2090	2090	2090	2090	0
152	20240402	183200	5189460	2090	2090	2090	2090	1
153	20240402	183100	5189460	2090	2090	2090	2090	0
154	20240402	183000	5189460	2090	2090	2090	2090	0
155	20240402	182900	5189460	2090	2090	2090	2090	0
156	20240402	182800	5189460	2090	2090	2090	2090	0
157	20240402	182700	5189460	2090	2090	2090	2090	0
158	20240402	182600	5189460	2090	2090	2090	2090	0
159	20240402	182500	5189460	2090	2090	2090	2090	0
160	20240402	182400	5189460	2090	2090	2090	2090	0
161	20240402	182300	5189460	2090	2090	2090	2090	0
162	20240402	182200	5189460	2090	2090	2090	2090	0
163	20240402	182100	5189460	2090	2090	2090	2090	0
164	20240402	182000	5189460	2090	2090	2090	2090	0
165	20240402	181900	5189460	2090	2090	2090	2090	0
166	20240402	181800	5189460	2090	2090	2090	2090	0
167	20240402	181700	5189460	2090	2090	2090	2090	0
168	20240402	181600	5189460	2090	2090	2090	2090	0
169	20240402	181500	5189460	2090	2090	2090	2090	0
170	20240402	181400	5189460	2090	2090	2090	2090	0
171	20240402	181300	5189460	2090	2090	2090	2090	0
172	20240402	181200	5189460	2090	2090	2090	2090	0
173	20240402	181100	5189460	2090	2090	2090	2090	0
174	20240402	181000	5189460	2090	2090	2090	2090	0
175	20240402	180900	5189460	2090	2090	2090	2090	0
176	20240402	180800	5189460	2090	2090	2090	2090	0
177	20240402	180700	5189460	2090	2090	2090	2090	0
178	20240402	180600	5189460	2090	2090	2090	2090	0
179	20240402	180500	5189460	2090	2090	2090	2090	0
180	20240402	180400	5189460	2090	2090	2090	2090	0
181	20240402	180300	5189460	2090	2090	2090	2090	0
182	20240402	180200	5189460	2090	2090	2090	2090	1
183	20240402	180100	5189460	2090	2090	2090	2090	0
184	20240402	180000	5189460	2090	2090	2090	2090	0
185	20240402	175900	5189460	2090	2090	2090	2090	0
186	20240402	175800	5189460	2090	2090	2090	2090	0
187	20240402	175700	5189460	2090	2090	2090	2090	0
188	20240402	175600	5189460	2090	2090	2090	2090	0
189	20240402	175500	5189460	2090	2090	2090	2090	0
190	20240402	175400	5189460	2090	2090	2090	2090	0
191	20240402	175300	5189460	2090	2090	2090	2090	0
192	20240402	175200	5189460	2090	2090	2090	2090	0
193	20240402	175100	5189460	2090	2090	2090	2090	0
194	20240402	175000	5189460	2090	2090	2090	2090	0
195	20240402	174900	5189460	2090	2090	2090	2090	0
196	20240402	174800	5189460	2090	2090	2090	2090	0
197	20240402	174700	5189460	2090	2090	2090	2090	0
198	20240402	174600	5189460	2090	2090	2090	2090	0
199	20240402	174500	5189460	2090	2090	2090	2090	0
200	20240402	174400	5189460	2090	2090	2090	2090	0
201	20240402	174300	5189460	2090	2090	2090	2090	0
202	20240402	174200	5189460	2090	2090	2090	2090	0
203	20240402	174100	5189460	2090	2090	2090	2090	0
204	20240402	174000	5189460	2090	2090	2090	2090	0
205	20240402	173900	5189460	2090	2090	2090	2090	0
206	20240402	173800	5189460	2090	2090	2090	2090	0
207	20240402	173700	5189460	2090	2090	2090	2090	0
208	20240402	173600	5189460	2090	2090	2090	2090	0
209	20240402	173500	5189460	2090	2090	2090	2090	0
210	20240402	173400	5189460	2090	2090	2090	2090	0
211	20240402	173300	5189460	2090	2090	2090	2090	0
212	20240402	173200	5189460	2090	2090	2090	2090	1
213	20240402	173100	5189460	2090	2090	2090	2090	0
214	20240402	173000	5189460	2090	2090	2090	2090	0
215	20240402	172900	5189460	2090	2090	2090	2090	0
216	20240402	172800	5189460	2090	2090	2090	2090	0
217	20240402	172700	5189460	2090	2090	2090	2090	0
218	20240402	172600	5189460	2090	2090	2090	2090	0
219	20240402	172500	5189460	2090	2090	2090	2090	0
220	20240402	172400	5189460	2090	2090	2090	2090	0
221	20240402	172300	5189460	2090	2090	2090	2090	0
222	20240402	172200	5189460	2090	2090	2090	2090	0
223	20240402	172100	5189460	2090	2090	2090	2090	0
224	20240402	172000	5189460	2090	2090	2090	2090	0
225	20240402	171900	5189460	2090	2090	2090	2090	0
226	20240402	171800	5189460	2090	2090	2090	2090	0
227	20240402	171700	5189460	2090	2090	2090	2090	0
228	20240402	171600	5189460	2090	2090	2090	2090	0
229	20240402	171500	5189460	2090	2090	2090	2090	0
230	20240402	171400	5189460	2090	2090	2090	2090	0
231	20240402	171300	5189460	2090	2090	2090	2090	0
232	20240402	171200	5189460	2090	2090	2090	2090	0
233	20240402	171100	5189460	2090	2090	2090	2090	0
234	20240402	171000	5189460	2090	2090	2090	2090	0
235	20240402	170900	5189460	2090	2090	2090	2090	0
236	20240402	170800	5189460	2090	2090	2090	2090	0
237	20240402	170700	5189460	2090	2090	2090	2090	0
238	20240402	170600	5189460	2090	2090	2090	2090	0
239	20240402	170500	5189460	2090	2090	2090	2090	0
240	20240402	170400	5189460	2090	2090	2090	2090	0
241	20240402	170300	5189460	2090	2090	2090	2090	0
242	20240402	170200	5189460	2090	2090	2090	2090	1
243	20240402	170100	5189460	2090	2090	2090	2090	0
244	20240402	170000	5189460	2090	2090	2090	2090	0
245	20240402	165900	5189460	2090	2090	2090	2090	0
246	20240402	165800	5189460	2090	2090	2090	2090	0
247	20240402	165700	5189460	2090	2090	2090	2090	0
248	20240402	165600	5189460	2090	2090	2090	2090	0
249	20240402	165500	5189460	2090	2090	2090	2090	0
250	20240402	165400	5189460	2090	2090	2090	2090	0
251	20240402	165300	5189460	2090	2090	2090	2090	0
252	20240402	165200	5189460	2090	2090	2090	2090	0
253	20240402	165100	5189460	2090	2090	2090	2090	0
254	20240402	165000	5189460	2090	2090	2090	2090	0
255	20240402	164900	5189460	2090	2090	2090	2090	0
256	20240402	164800	5189460	2090	2090	2090	2090	0
257	20240402	164700	5189460	2090	2090	2090	2090	0
258	20240402	164600	5189460	2090	2090	2090	2090	0
259	20240402	164500	5189460	2090	2090	2090	2090	0
260	20240402	164400	5189460	2090	2090	2090	2090	0
261	20240402	164300	5189460	2090	2090	2090	2090	0
262	20240402	164200	5189460	2090	2090	2090	2090	0
263	20240402	164100	5189460	2090	2090	2090	2090	0
264	20240402	164000	5189460	2090	2090	2090	2090	0
265	20240402	163900	5189460	2090	2090	2090	2090	0
266	20240402	163800	5189460	2090	2090	2090	2090	0
267	20240402	163700	5189460	2090	2090	2090	2090	0
268	20240402	163600	5189460	2090	2090	2090	2090	0
269	20240402	163500	5189460	2090	2090	2090	2090	0
270	20240402	163400	5189460	2090	2090	2090	2090	0
271	20240402	163300	5189460	2090	2090	2090	2090	0
272	20240402	163200	5189460	2090	2090	2090	2090	1
273	20240402	163100	5189460	2090	2090	2090	2090	0
274	20240402	163000	5189460	2090	2090	2090	2090	0
275	20240402	162900	5189460	2090	2090	2090	2090	0
276	20240402	162800	5189460	2090	2090	2090	2090	0
277	20240402	162700	5189460	2090	2090	2090	2090	0
278	20240402	162600	5189460	2090	2090	2090	2090	0
279	20240402	162500	5189460	2090	2090	2090	2090	0
280	20240402	162400	5189460	2090	2090	2090	2090	0
281	20240402	162300	5189460	2090	2090	2090	2090	0
282	20240402	162200	5189460	2090	2090	2090	2090	0
283	20240402	162100	5189460	2090	2090	2090	2090	0
284	20240402	162000	5189460	2090	2090	2090	2090	0
285	20240402	161900	5189460	2090	2090	2090	2090	0
286	20240402	161800	5189460	2090	2090	2090	2090	0
287	20240402	161700	5189460	2090	2090	2090	2090	0
288	20240402	161600	5189460	2090	2090	2090	2090	0
289	20240402	161500	5189460	2090	2090	2090	2090	0
290	20240402	161400	5189460	2090	2090	2090	2090	0
291	20240402	161300	5189460	2090	2090	2090	2090	0
292	20240402	161200	5189460	2090	2090	2090	2090	0
293	20240402	161100	5189460	2090	2090	2090	2090	0
294	20240402	161000	5189460	2090	2090	2090	2090	0
295	20240402	160900	5189460	2090	2090	2090	2090	0
296	20240402	160800	5189460	2090	2090	2090	2090	0
297	20240402	160700	5189460	2090	2090	2090	2090	0
298	20240402	160600	5189460	2090	2090	2090	2090	0
299	20240402	160500	5189460	2090	2090	2090	2090	0
300	20240402	160400	5189460	2090	2090	2090	2090	0
301	20240402	160300	5189460	2090	2090	2090	2090	0
302	20240402	160200	5189460	2090	2090	2090	2090	1
303	20240402	160100	5189460	2090	2090	2090	2090	0
304	20240402	160000	5189460	2090	2090	2090	2090	0
305	20240402	155900	5189460	2090	2090	2090	2090	0
306	20240402	155800	5189460	2090	2090	2090	2090	0
307	20240402	155700	5189460	2090	2090	2090	2090	0
308	20240402	155600	5189460	2090	2090	2090	2090	0
309	20240402	155500	5189460	2090	2090	2090	2090	0
310	20240402	155400	5189460	2090	2090	2090	2090	0
311	20240402	155300	5189460	2090	2090	2090	2090	0
312	20240402	155200	5189460	2090	2090	2090	2090	0
313	20240402	155100	5189460	2090	2090	2090	2090	0
314	20240402	155000	5189460	2090	2090	2090	2090	0
315	20240402	154900	5189460	2090	2090	2090	2090	0
316	20240402	154800	5189460	2090	2090	2090	2090	0
317	20240402	154700	5189460	2090	2090	2090	2090	0
318	20240402	154600	5189460	2090	2090	2090	2090	0
319	20240402	154500	5189460	2090	2090	2090	2090	0
320	20240402	154400	5189460	2090	2090	2090	2090	0
321	20240402	154300	5189460	2090	2090	2090	2090	0
322	20240402	154200	5189460	2090	2090	2090	2090	0
323	20240402	154100	5189460	2090	2090	2090	2090	0
324	20240402	154000	5189460	2090	2090	2090	2090	0
325	20240402	153900	5189460	2090	2090	2090	2090	0
326	20240402	153800	5189460	2090	2090	2090	2090	0
327	20240402	153700	5189460	2090	2090	2090	2090	0
328	20240402	153600	5189460	2090	2090	2090	2090	0
329	20240402	153500	5189460	2090	2090	2090	2090	0
330	20240402	153400	5189460	2090	2090	2090	2090	0
331	20240402	153300	5189460	2090	2090	2090	2090	0
332	20240402	153200	5189460	2090	2090	2090	2090	1
333	20240402	153100	5189460	2090	2090	2090	2090	0
334	20240402	153000	5189460	2090	2090	2090	2090	0
335	20240402	152900	5189460	2090	2090	2090	2090	0
336	20240402	152800	5189460	2090	2090	2090	2090	0
337	20240402	152700	5189460	2090	2090	2090	2090	0
338	20240402	152600	5189460	2090	2090	2090	2090	0
339	20240402	152500	5189460	2090	2090	2090	2090	0
340	20240402	152400	5189460	2090	2090	2090	2090	0
341	20240402	152300	5189460	2090	2090	2090	2090	0
342	20240402	152200	5189460	2090	2090	2090	2090	0
343	20240402	152100	5189460	2090	2090	2090	2090	0
344	20240402	152000	5189460	2090	2090	2090	2090	0
345	20240402	151900	5189460	2090	2090	2090	2090	0
346	20240402	151800	5189460	2090	2090	2090	2090	0
347	20240402	151700	5189460	2090	2090	2090	2090	0
348	20240402	151600	5189460	2090	2090	2090	2090	0
349	20240402	151500	5189460	2090	2090	2090	2090	0
350	20240402	151400	5189460	2090	2090	2090	2090	0
351	20240402	151300	5189460	2090	2090	2090	2090	0
352	20240402	151200	5189460	2090	2090	2090	2090	0
353	20240402	151100	5189460	2090	2090	2090	2090	0
354	20240402	151000	5189460	2090	2090	2090	2090	0
355	20240402	150900	5189460	2090	2090	2090	2090	0
356	20240402	150800	5189460	2090	2090	2090	2090	0
357	20240402	150700	5189460	2090	2090	2090	2090	0
358	20240402	150600	5189460	2090	2090	2090	2090	0
359	20240402	150500	5189460	2090	2090	2090	2090	0
360	20240402	150400	5189460	2090	2090	2090	2090	0
361	20240402	150300	5189460	2090	2090	2090	2090	0
362	20240402	150200	5189460	2090	2090	2090	2090	0
363	20240402	150100	5189460	2090	2090	2090	2090	0
364	20240402	150000	5189460	2090	2090	2090	2090	0
365	20240402	145900	5189460	2090	2090	2090	2090	0
366	20240402	145800	5189460	2090	2090	2090	2090	0
367	20240402	145700	5189460	2090	2090	2090	2090	0
368	20240402	145600	5189460	2090	2090	2090	2090	0
369	20240402	145500	5189460	2090	2090	2090	2090	0
370	20240402	145400	5189460	2090	2090	2090	2090	0
371	20240402	145300	5189460	2090	2090	2090	2090	0
372	20240402	145200	5189460	2090	2090	2090	2090	0
373	20240402	145100	5189460	2090	2090	2090	2090	0
374	20240402	145000	5189460	2090	2090	2090	2090	0
375	20240402	144900	5189460	2090	2090	2090	2090	1
376	20240402	144800	5187370	2090	2090	2090	2090	0
377	20240402	144700	5187370	2090	2090	2090	2090	0
378	20240402	144600	5187370	2090	2090	2090	2090	0
379	20240402	144500	5187370	2090	2090	2090	2090	0
380	20240402	144400	5187370	2090	2090	2090	2090	0
381	20240402	144300	5187370	2090	2090	2090	2090	0
382	20240402	144200	5187370	2090	2090	2090	2090	0
383	20240402	144100	5187370	2090	2090	2090	2090	0
384	20240402	144000	5187370	2090	2090	2090	2090	3
385	20240402	143900	5181100	2090	2090	2090	2090	0
386	20240402	143800	5181100	2090	2090	2090	2090	0
387	20240402	143700	5181100	2090	2090	2090	2090	0
388	20240402	143600	5181100	2090	2090	2090	2090	0
389	20240402	143500	5181100	2090	2090	2090	2090	0
390	20240402	143400	5181100	2090	2090	2090	2090	0
391	20240402	143300	5181100	2090	2090	2090	2090	0
392	20240402	143200	5181100	2090	2090	2090	2090	0
393	20240402	143100	5181100	2090	2090	2090	2090	0
394	20240402	143000	5181100	2090	2090	2090	2090	0
395	20240402	142900	5181100	2090	2090	2090	2090	0
396	20240402	142800	5181100	2090	2090	2090	2090	0
397	20240402	142700	5181100	2090	2090	2090	2090	0
398	20240402	142600	5181100	2090	2090	2090	2090	0
399	20240402	142500	5181100	2090	2090	2090	2090	0
400	20240402	142400	5181100	2090	2090	2090	2090	0
401	20240402	142300	5181100	2090	2090	2090	2090	0
402	20240402	142200	5181100	2090	2090	2090	2090	0
403	20240402	142100	5181100	2090	2090	2090	2090	0
404	20240402	142000	5181100	2090	2090	2090	2090	0
405	20240402	141900	5181100	2090	2090	2090	2090	0
406	20240402	141800	5181100	2090	2090	2090	2090	0
407	20240402	141700	5181100	2090	2090	2090	2090	0
408	20240402	141600	5181100	2090	2090	2090	2090	0
409	20240402	141500	5181100	2090	2090	2090	2090	0
410	20240402	141400	5181100	2090	2090	2090	2090	0
411	20240402	141300	5181100	2090	2090	2090	2090	0
412	20240402	141200	5181100	2090	2090	2090	2090	0
413	20240402	141100	5181100	2090	2090	2090	2090	0
414	20240402	141000	5181100	2090	2090	2090	2090	0
415	20240402	140900	5181100	2090	2090	2090	2090	0
416	20240402	140800	5181100	2090	2090	2090	2090	0
417	20240402	140700	5181100	2090	2090	2090	2090	0
418	20240402	140600	5181100	2090	2090	2090	2090	0
419	20240402	140500	5181100	2090	2090	2090	2090	0
420	20240402	140400	5181100	2090	2090	2090	2090	0
421	20240402	140300	5181100	2090	2090	2090	2090	0
422	20240402	140200	5181100	2090	2090	2090	2090	0
423	20240402	140100	5181100	2090	2090	2090	2090	0
424	20240402	140000	5181100	2090	2090	2090	2090	0
425	20240402	135900	5181100	2090	2090	2090	2090	0
426	20240402	135800	5181100	2090	2090	2090	2090	0
427	20240402	135700	5181100	2090	2090	2090	2090	0
428	20240402	135600	5181100	2090	2090	2090	2090	0
429	20240402	135500	5181100	2090	2090	2090	2090	0
430	20240402	135400	5181100	2090	2090	2090	2090	0
431	20240402	135300	5181100	2090	2090	2090	2090	0
432	20240402	135200	5181100	2090	2090	2090	2090	0
433	20240402	135100	5181100	2090	2090	2090	2090	0
434	20240402	135000	5181100	2090	2090	2090	2090	0
435	20240402	134900	5181100	2090	2090	2090	2090	0
436	20240402	134800	5181100	2090	2090	2090	2090	0
437	20240402	134700	5181100	2090	2090	2090	2090	0
438	20240402	134600	5181100	2090	2090	2090	2090	0
439	20240402	134500	5181100	2090	2090	2090	2090	0
440	20240402	134400	5181100	2090	2090	2090	2090	0
441	20240402	134300	5181100	2090	2090	2090	2090	0
442	20240402	134200	5181100	2090	2090	2090	2090	0
443	20240402	134100	5181100	2090	2090	2090	2090	0
444	20240402	134000	5181100	2090	2090	2090	2090	0
445	20240402	133900	5181100	2090	2090	2090	2090	0
446	20240402	133800	5181100	2090	2090	2090	2090	0
447	20240402	133700	5181100	2090	2090	2090	2090	0
448	20240402	133600	5181100	2090	2090	2090	2090	0
449	20240402	133500	5181100	2090	2090	2090	2090	0
450	20240402	133400	5181100	2090	2090	2090	2090	0
451	20240402	133300	5181100	2090	2090	2090	2090	0
452	20240402	133200	5181100	2090	2090	2090	2090	0
453	20240402	133100	5181100	2090	2090	2090	2090	0
454	20240402	133000	5181100	2090	2090	2090	2090	0
455	20240402	132900	5181100	2090	2090	2090	2090	0
456	20240402	132800	5181100	2090	2090	2090	2090	0
457	20240402	132700	5181100	2090	2090	2090	2090	0
458	20240402	132600	5181100	2090	2090	2090	2090	0
459	20240402	132500	5181100	2090	2090	2090	2090	0
460	20240402	132400	5181100	2090	2090	2090	2090	0
461	20240402	132300	5181100	2090	2090	2090	2090	0
462	20240402	132200	5181100	2090	2090	2090	2090	0
463	20240402	132100	5181100	2090	2090	2090	2090	0
464	20240402	132000	5181100	2090	2090	2090	2090	0
465	20240402	131900	5181100	2090	2090	2090	2090	0
466	20240402	131800	5181100	2090	2090	2090	2090	0
467	20240402	131700	5181100	2090	2090	2090	2090	0
468	20240402	131600	5181100	2090	2090	2090	2090	0
469	20240402	131500	5181100	2090	2090	2090	2090	0
470	20240402	131400	5181100	2090	2090	2090	2090	0
471	20240402	131300	5181100	2090	2090	2090	2090	0
472	20240402	131200	5181100	2090	2090	2090	2090	0
473	20240402	131100	5181100	2090	2090	2090	2090	0
474	20240402	131000	5181100	2090	2090	2090	2090	0
475	20240402	130900	5181100	2090	2090	2090	2090	0
476	20240402	130800	5181100	2090	2090	2090	2090	0
477	20240402	130700	5181100	2090	2090	2090	2090	0
478	20240402	130600	5181100	2090	2090	2090	2090	0
479	20240402	130500	5181100	2090	2090	2090	2090	0
480	20240402	130400	5181100	2090	2090	2090	2090	0
481	20240402	130300	5181100	2090	2090	2090	2090	0
482	20240402	130200	5181100	2090	2090	2090	2090	0
483	20240402	130100	5181100	2090	2090	2090	2090	0
484	20240402	130000	5181100	2090	2090	2090	2090	0
485	20240402	125900	5181100	2090	2090	2090	2090	0
486	20240402	125800	5181100	2090	2090	2090	2090	0
487	20240402	125700	5181100	2090	2090	2090	2090	0
488	20240402	125600	5181100	2090	2090	2090	2090	0
489	20240402	125500	5181100	2090	2090	2090	2090	0
490	20240402	125400	5181100	2090	2090	2090	2090	0
491	20240402	125300	5181100	2090	2090	2090	2090	0
492	20240402	125200	5181100	2090	2090	2090	2090	0
493	20240402	125100	5181100	2090	2090	2090	2090	0
494	20240402	125000	5181100	2090	2090	2090	2090	0
495	20240402	124900	5181100	2090	2090	2090	2090	0
496	20240402	124800	5181100	2090	2090	2090	2090	0
497	20240402	124700	5181100	2090	2090	2090	2090	1
498	20240402	124600	5179010	2080	2080	2080	2080	0
499	20240402	124500	5179010	2080	2080	2080	2080	0
500	20240402	124400	5179010	2080	2080	2080	2080	0
501	20240402	124300	5179010	2080	2080	2080	2080	0
502	20240402	124200	5179010	2080	2080	2080	2080	0
503	20240402	124100	5179010	2080	2080	2080	2080	0
504	20240402	124000	5179010	2080	2080	2080	2080	0
505	20240402	123900	5179010	2080	2080	2080	2080	0
506	20240402	123800	5179010	2080	2080	2080	2080	0
507	20240402	123700	5179010	2080	2080	2080	2080	0
508	20240402	123600	5179010	2080	2080	2080	2080	0
509	20240402	123500	5179010	2080	2080	2080	2080	0
510	20240402	123400	5179010	2080	2080	2080	2080	0
511	20240402	123300	5179010	2080	2080	2080	2080	0
512	20240402	123200	5179010	2080	2080	2080	2080	0
513	20240402	123100	5179010	2080	2080	2080	2080	0
514	20240402	123000	5179010	2080	2080	2080	2080	0
515	20240402	122900	5179010	2080	2080	2080	2080	0
516	20240402	122800	5179010	2080	2080	2080	2080	0
517	20240402	122700	5179010	2080	2080	2080	2080	0
518	20240402	122600	5179010	2080	2080	2080	2080	0
519	20240402	122500	5179010	2080	2080	2080	2080	0
520	20240402	122400	5179010	2080	2080	2080	2080	0
521	20240402	122300	5179010	2080	2080	2080	2080	0
522	20240402	122200	5179010	2080	2080	2080	2080	0
523	20240402	122100	5179010	2080	2080	2080	2080	0
524	20240402	122000	5179010	2080	2080	2080	2080	0
525	20240402	121900	5179010	2080	2080	2080	2080	0
526	20240402	121800	5179010	2080	2080	2080	2080	0
527	20240402	121700	5179010	2080	2080	2080	2080	0
528	20240402	121600	5179010	2080	2080	2080	2080	0
529	20240402	121500	5179010	2080	2080	2080	2080	0
530	20240402	121400	5179010	2080	2080	2080	2080	0
531	20240402	121300	5179010	2080	2080	2080	2080	0
532	20240402	121200	5179010	2080	2080	2080	2080	0
533	20240402	121100	5179010	2080	2080	2080	2080	0
534	20240402	121000	5179010	2080	2085	2085	2080	5
535	20240402	120900	5168600	2080	2080	2080	2080	0
536	20240402	120800	5168600	2080	2080	2080	2080	0
537	20240402	120700	5168600	2080	2080	2080	2080	0
538	20240402	120600	5168600	2080	2080	2080	2080	0
539	20240402	120500	5168600	2080	2080	2080	2080	0
540	20240402	120400	5168600	2080	2080	2080	2080	0
541	20240402	120300	5168600	2080	2080	2080	2080	0
542	20240402	120200	5168600	2080	2080	2080	2080	49
543	20240402	120100	5066680	2080	2080	2080	2080	0
544	20240402	120000	5066680	2080	2080	2080	2080	0
545	20240402	115900	5066680	2080	2080	2080	2080	0
546	20240402	115800	5066680	2080	2080	2080	2080	0
547	20240402	115700	5066680	2080	2080	2080	2080	0
548	20240402	115600	5066680	2080	2080	2080	2080	0
549	20240402	115500	5066680	2080	2080	2080	2080	0
550	20240402	115400	5066680	2080	2080	2080	2080	0
551	20240402	115300	5066680	2080	2080	2080	2080	0
552	20240402	115200	5066680	2080	2080	2080	2080	0
553	20240402	115100	5066680	2080	2080	2080	2080	0
554	20240402	115000	5066680	2080	2080	2080	2080	0
555	20240402	114900	5066680	2080	2080	2080	2080	0
556	20240402	114800	5066680	2080	2080	2080	2080	0
557	20240402	114700	5066680	2080	2080	2080	2080	0
558	20240402	114600	5066680	2080	2080	2080	2080	0
559	20240402	114500	5066680	2080	2080	2080	2080	0
560	20240402	114400	5066680	2080	2080	2080	2080	0
561	20240402	114300	5066680	2080	2080	2080	2080	0
562	20240402	114200	5066680	2080	2080	2080	2080	0
563	20240402	114100	5066680	2080	2080	2080	2080	0
564	20240402	114000	5066680	2080	2080	2080	2080	16
565	20240402	113900	5033400	2085	2085	2085	2085	0
566	20240402	113800	5033400	2085	2085	2085	2085	0
567	20240402	113700	5033400	2085	2085	2085	2085	0
568	20240402	113600	5033400	2085	2085	2085	2085	0
569	20240402	113500	5033400	2085	2085	2085	2085	0
570	20240402	113400	5033400	2085	2085	2085	2085	0
571	20240402	113300	5033400	2085	2085	2085	2085	0
572	20240402	113200	5033400	2085	2085	2085	2085	0
573	20240402	113100	5033400	2085	2085	2085	2085	0
574	20240402	113000	5033400	2085	2085	2085	2085	0
575	20240402	112900	5033400	2085	2085	2085	2085	0
576	20240402	112800	5033400	2085	2085	2085	2085	0
577	20240402	112700	5033400	2085	2085	2085	2085	0
578	20240402	112600	5033400	2085	2085	2085	2085	0
579	20240402	112500	5033400	2085	2085	2085	2085	0
580	20240402	112400	5033400	2085	2085	2085	2085	0
581	20240402	112300	5033400	2085	2085	2085	2085	0
582	20240402	112200	5033400	2085	2085	2085	2085	0
583	20240402	112100	5033400	2085	2085	2085	2085	0
584	20240402	112000	5033400	2085	2085	2085	2085	0
585	20240402	111900	5033400	2085	2085	2085	2085	0
586	20240402	111800	5033400	2085	2085	2085	2085	0
587	20240402	111700	5033400	2085	2085	2085	2085	0
588	20240402	111600	5033400	2085	2085	2085	2085	0
589	20240402	111500	5033400	2085	2085	2085	2085	0
590	20240402	111400	5033400	2085	2085	2085	2085	0
591	20240402	111300	5033400	2085	2085	2085	2085	0
592	20240402	111200	5033400	2085	2085	2085	2085	0
593	20240402	111100	5033400	2085	2085	2085	2085	0
594	20240402	111000	5033400	2085	2085	2085	2085	0
595	20240402	110900	5033400	2085	2085	2085	2085	0
596	20240402	110800	5033400	2085	2085	2085	2085	0
597	20240402	110700	5033400	2085	2085	2085	2085	0
598	20240402	110600	5033400	2085	2085	2085	2085	0
599	20240402	110500	5033400	2085	2085	2085	2085	0
600	20240402	110400	5033400	2085	2085	2085	2085	0
601	20240402	110300	5033400	2085	2085	2085	2085	0
602	20240402	110200	5033400	2085	2085	2085	2085	0
603	20240402	110100	5033400	2085	2085	2085	2085	0
604	20240402	110000	5033400	2085	2085	2085	2085	0
605	20240402	105900	5033400	2085	2085	2085	2085	60
606	20240402	105800	4908300	2085	2085	2085	2085	0
607	20240402	105700	4908300	2085	2085	2085	2085	0
608	20240402	105600	4908300	2085	2085	2085	2085	0
609	20240402	105500	4908300	2085	2085	2085	2085	0
610	20240402	105400	4908300	2085	2085	2085	2085	0
611	20240402	105300	4908300	2085	2085	2085	2085	0
612	20240402	105200	4908300	2085	2085	2085	2085	0
613	20240402	105100	4908300	2085	2085	2085	2085	0
614	20240402	105000	4908300	2085	2085	2085	2085	0
615	20240402	104900	4908300	2085	2085	2085	2085	0
616	20240402	104800	4908300	2085	2085	2085	2085	391
617	20240402	104700	4093065	2085	2085	2085	2085	0
618	20240402	104600	4093065	2085	2085	2085	2085	0
619	20240402	104500	4093065	2085	2085	2085	2085	0
620	20240402	104400	4093065	2085	2085	2085	2085	0
621	20240402	104300	4093065	2085	2085	2085	2085	0
622	20240402	104200	4093065	2085	2085	2085	2085	0
623	20240402	104100	4093065	2085	2085	2085	2085	0
624	20240402	104000	4093065	2085	2085	2085	2085	0
625	20240402	103900	4093065	2085	2085	2085	2085	0
626	20240402	103800	4093065	2085	2085	2085	2085	0
627	20240402	103700	4093065	2085	2085	2085	2085	0
628	20240402	103600	4093065	2085	2085	2085	2085	0
629	20240402	103500	4093065	2085	2085	2085	2085	0
630	20240402	103400	4093065	2085	2085	2085	2085	0
631	20240402	103300	4093065	2085	2085	2085	2085	0
632	20240402	103200	4093065	2085	2085	2085	2085	0
633	20240402	103100	4093065	2085	2085	2085	2085	0
634	20240402	103000	4093065	2085	2085	2085	2085	0
635	20240402	102900	4093065	2085	2085	2085	2085	0
636	20240402	102800	4093065	2085	2085	2085	2085	0
637	20240402	102700	4093065	2085	2085	2085	2085	0
638	20240402	102600	4093065	2085	2085	2085	2085	0
639	20240402	102500	4093065	2085	2085	2085	2085	0
640	20240402	102400	4093065	2085	2085	2085	2085	0
641	20240402	102300	4093065	2085	2085	2085	2085	0
642	20240402	102200	4093065	2085	2085	2085	2085	0
643	20240402	102100	4093065	2085	2085	2085	2085	10
644	20240402	102000	4072215	2095	2095	2095	2095	0
645	20240402	101900	4072215	2095	2095	2095	2095	0
646	20240402	101800	4072215	2095	2095	2095	2095	0
647	20240402	101700	4072215	2095	2095	2095	2095	1
648	20240402	101600	4070120	2080	2080	2080	2080	0
649	20240402	101500	4070120	2080	2080	2080	2080	0
650	20240402	101400	4070120	2080	2080	2080	2080	0
651	20240402	101300	4070120	2080	2080	2080	2080	0
652	20240402	101200	4070120	2080	2080	2080	2080	0
653	20240402	101100	4070120	2080	2080	2080	2080	0
654	20240402	101000	4070120	2080	2080	2080	2080	0
655	20240402	100900	4070120	2080	2080	2080	2080	0
656	20240402	100800	4070120	2080	2080	2080	2080	0
657	20240402	100700	4070120	2080	2080	2080	2080	0
658	20240402	100600	4070120	2080	2080	2080	2080	0
659	20240402	100500	4070120	2080	2080	2080	2080	0
660	20240402	100400	4070120	2080	2080	2080	2080	0
661	20240402	100300	4070120	2080	2085	2085	2080	498
662	20240402	100200	3034220	2090	2090	2090	2090	2
663	20240402	100100	3030040	2095	2095	2095	2095	0
664	20240402	100000	3030040	2095	2095	2095	2095	0
665	20240402	095900	3030040	2095	2095	2095	2095	0
666	20240402	095800	3030040	2095	2095	2095	2095	0
667	20240402	095700	3030040	2095	2095	2095	2095	0
668	20240402	095600	3030040	2095	2095	2095	2095	0
669	20240402	095500	3030040	2095	2095	2095	2095	0
670	20240402	095400	3030040	2095	2095	2095	2095	1
671	20240402	095300	3027945	2095	2095	2095	2095	0
672	20240402	095200	3027945	2095	2095	2095	2095	0
673	20240402	095100	3027945	2095	2095	2095	2095	0
674	20240402	095000	3027945	2095	2095	2095	2095	0
675	20240402	094900	3027945	2095	2095	2095	2095	0
676	20240402	094800	3027945	2095	2095	2095	2095	0
677	20240402	094700	3027945	2095	2095	2095	2095	0
678	20240402	094600	3027945	2095	2095	2095	2095	0
679	20240402	094500	3027945	2095	2095	2095	2095	0
680	20240402	094400	3027945	2095	2095	2095	2095	0
681	20240402	094300	3027945	2095	2095	2095	2095	0
682	20240402	094200	3027945	2095	2095	2095	2095	0
683	20240402	094100	3027945	2095	2095	2095	2095	0
684	20240402	094000	3027945	2095	2095	2095	2095	0
685	20240402	093900	3027945	2095	2095	2095	2095	0
686	20240402	093800	3027945	2095	2095	2095	2095	0
687	20240402	093700	3027945	2095	2095	2095	2095	0
688	20240402	093600	3027945	2095	2095	2095	2095	0
689	20240402	093500	3027945	2095	2095	2095	2095	0
690	20240402	093400	3027945	2095	2095	2095	2095	0
691	20240402	093300	3027945	2095	2095	2095	2095	0
692	20240402	093200	3027945	2095	2095	2095	2095	0
693	20240402	093100	3027945	2095	2095	2095	2095	0
694	20240402	093000	3027945	2095	2095	2095	2095	0
695	20240402	092900	3027945	2095	2095	2095	2095	0
696	20240402	092800	3027945	2095	2095	2095	2095	0
697	20240402	092700	3027945	2095	2095	2095	2095	0
698	20240402	092600	3027945	2095	2095	2095	2095	0
699	20240402	092500	3027945	2095	2095	2095	2095	0
700	20240402	092400	3027945	2095	2095	2095	2095	0
701	20240402	092300	3027945	2095	2095	2095	2095	0
702	20240402	092200	3027945	2095	2095	2095	2095	1
703	20240402	092100	3025850	2075	2075	2075	2075	0
704	20240402	092000	3025850	2075	2075	2075	2075	0
705	20240402	091900	3025850	2075	2075	2075	2075	0
706	20240402	091800	3025850	2075	2075	2075	2075	0
707	20240402	091700	3025850	2075	2075	2075	2075	0
708	20240402	091600	3025850	2075	2075	2075	2075	0
709	20240402	091500	3025850	2075	2075	2075	2075	0
710	20240402	091400	3025850	2075	2075	2075	2075	0
711	20240402	091300	3025850	2075	2075	2075	2075	0
712	20240402	091200	3025850	2075	2075	2075	2075	0
713	20240402	091100	3025850	2075	2075	2075	2075	0
714	20240402	091000	3025850	2075	2075	2075	2075	0
715	20240402	090900	3025850	2075	2075	2075	2075	0
716	20240402	090800	3025850	2075	2075	2075	2075	0
717	20240402	090700	3025850	2075	2075	2075	2075	0
718	20240402	090600	3025850	2075	2075	2075	2075	0
719	20240402	090500	3025850	2075	2080	2080	2075	1455
720	20240402	090400	0	2095	2095	2095	2095	0
721	20240402	090300	0	2095	2095	2095	2095	0
722	20240402	090200	0	2095	2095	2095	2095	0
723	20240402	090100	0	2095	2095	2095	2095	0
724	20240402	090000	0	2095	2095	2095	2095	0