KissMeData/442130/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210200	133140	2335	2335	2335	2335	54
3	20240403	210100	133140	2335	2335	2335	2335	0
4	20240403	210000	133140	2335	2335	2335	2335	0
5	20240403	205900	133140	2335	2335	2335	2335	0
6	20240403	205800	133140	2335	2335	2335	2335	0
7	20240403	205700	133140	2335	2335	2335	2335	0
8	20240403	205600	133140	2335	2335	2335	2335	0
9	20240403	205500	133140	2335	2335	2335	2335	0
10	20240403	205400	133140	2335	2335	2335	2335	0
11	20240403	205300	133140	2335	2335	2335	2335	0
12	20240403	205200	133140	2335	2335	2335	2335	0
13	20240403	205100	133140	2335	2335	2335	2335	0
14	20240403	205000	133140	2335	2335	2335	2335	0
15	20240403	204900	133140	2335	2335	2335	2335	0
16	20240403	204800	133140	2335	2335	2335	2335	0
17	20240403	204700	133140	2335	2335	2335	2335	0
18	20240403	204600	133140	2335	2335	2335	2335	0
19	20240403	204500	133140	2335	2335	2335	2335	0
20	20240403	204400	133140	2335	2335	2335	2335	0
21	20240403	204300	133140	2335	2335	2335	2335	0
22	20240403	204200	133140	2335	2335	2335	2335	0
23	20240403	204100	133140	2335	2335	2335	2335	0
24	20240403	204000	133140	2335	2335	2335	2335	0
25	20240403	203900	133140	2335	2335	2335	2335	0
26	20240403	203800	133140	2335	2335	2335	2335	0
27	20240403	203700	133140	2335	2335	2335	2335	0
28	20240403	203600	133140	2335	2335	2335	2335	0
29	20240403	203500	133140	2335	2335	2335	2335	0
30	20240403	203400	133140	2335	2335	2335	2335	0
31	20240403	203300	133140	2335	2335	2335	2335	0
32	20240403	203200	133140	2335	2335	2335	2335	54
33	20240403	203100	133140	2335	2335	2335	2335	0
34	20240403	203000	133140	2335	2335	2335	2335	0
35	20240403	202900	133140	2335	2335	2335	2335	0
36	20240403	202800	133140	2335	2335	2335	2335	0
37	20240403	202700	133140	2335	2335	2335	2335	0
38	20240403	202600	133140	2335	2335	2335	2335	0
39	20240403	202500	133140	2335	2335	2335	2335	0
40	20240403	202400	133140	2335	2335	2335	2335	0
41	20240403	202300	133140	2335	2335	2335	2335	0
42	20240403	202200	133140	2335	2335	2335	2335	0
43	20240403	202100	133140	2335	2335	2335	2335	0
44	20240403	202000	133140	2335	2335	2335	2335	0
45	20240403	201900	133140	2335	2335	2335	2335	0
46	20240403	201800	133140	2335	2335	2335	2335	0
47	20240403	201700	133140	2335	2335	2335	2335	0
48	20240403	201600	133140	2335	2335	2335	2335	0
49	20240403	201500	133140	2335	2335	2335	2335	0
50	20240403	201400	133140	2335	2335	2335	2335	0
51	20240403	201300	133140	2335	2335	2335	2335	0
52	20240403	201200	133140	2335	2335	2335	2335	0
53	20240403	201100	133140	2335	2335	2335	2335	0
54	20240403	201000	133140	2335	2335	2335	2335	0
55	20240403	200900	133140	2335	2335	2335	2335	0
56	20240403	200800	133140	2335	2335	2335	2335	0
57	20240403	200700	133140	2335	2335	2335	2335	0
58	20240403	200600	133140	2335	2335	2335	2335	0
59	20240403	200500	133140	2335	2335	2335	2335	0
60	20240403	200400	133140	2335	2335	2335	2335	0
61	20240403	200300	133140	2335	2335	2335	2335	0
62	20240403	200200	133140	2335	2335	2335	2335	54
63	20240403	200100	133140	2335	2335	2335	2335	0
64	20240403	200000	133140	2335	2335	2335	2335	0
65	20240403	195900	133140	2335	2335	2335	2335	0
66	20240403	195800	133140	2335	2335	2335	2335	0
67	20240403	195700	133140	2335	2335	2335	2335	0
68	20240403	195600	133140	2335	2335	2335	2335	0
69	20240403	195500	133140	2335	2335	2335	2335	0
70	20240403	195400	133140	2335	2335	2335	2335	0
71	20240403	195300	133140	2335	2335	2335	2335	0
72	20240403	195200	133140	2335	2335	2335	2335	0
73	20240403	195100	133140	2335	2335	2335	2335	0
74	20240403	195000	133140	2335	2335	2335	2335	0
75	20240403	194900	133140	2335	2335	2335	2335	0
76	20240403	194800	133140	2335	2335	2335	2335	0
77	20240403	194700	133140	2335	2335	2335	2335	0
78	20240403	194600	133140	2335	2335	2335	2335	0
79	20240403	194500	133140	2335	2335	2335	2335	0
80	20240403	194400	133140	2335	2335	2335	2335	0
81	20240403	194300	133140	2335	2335	2335	2335	0
82	20240403	194200	133140	2335	2335	2335	2335	0
83	20240403	194100	133140	2335	2335	2335	2335	0
84	20240403	194000	133140	2335	2335	2335	2335	0
85	20240403	193900	133140	2335	2335	2335	2335	0
86	20240403	193800	133140	2335	2335	2335	2335	0
87	20240403	193700	133140	2335	2335	2335	2335	0
88	20240403	193600	133140	2335	2335	2335	2335	0
89	20240403	193500	133140	2335	2335	2335	2335	0
90	20240403	193400	133140	2335	2335	2335	2335	0
91	20240403	193300	133140	2335	2335	2335	2335	0
92	20240403	193200	133140	2335	2335	2335	2335	54
93	20240403	193100	133140	2335	2335	2335	2335	0
94	20240403	193000	133140	2335	2335	2335	2335	0
95	20240403	192900	133140	2335	2335	2335	2335	0
96	20240403	192800	133140	2335	2335	2335	2335	0
97	20240403	192700	133140	2335	2335	2335	2335	0
98	20240403	192600	133140	2335	2335	2335	2335	0
99	20240403	192500	133140	2335	2335	2335	2335	0
100	20240403	192400	133140	2335	2335	2335	2335	0
101	20240403	192300	133140	2335	2335	2335	2335	0
102	20240403	192200	133140	2335	2335	2335	2335	0
103	20240403	192100	133140	2335	2335	2335	2335	0
104	20240403	192000	133140	2335	2335	2335	2335	0
105	20240403	191900	133140	2335	2335	2335	2335	0
106	20240403	191800	133140	2335	2335	2335	2335	0
107	20240403	191700	133140	2335	2335	2335	2335	0
108	20240403	191600	133140	2335	2335	2335	2335	0
109	20240403	191500	133140	2335	2335	2335	2335	0
110	20240403	191400	133140	2335	2335	2335	2335	0
111	20240403	191300	133140	2335	2335	2335	2335	0
112	20240403	191200	133140	2335	2335	2335	2335	0
113	20240403	191100	133140	2335	2335	2335	2335	0
114	20240403	191000	133140	2335	2335	2335	2335	0
115	20240403	190900	133140	2335	2335	2335	2335	0
116	20240403	190800	133140	2335	2335	2335	2335	0
117	20240403	190700	133140	2335	2335	2335	2335	0
118	20240403	190600	133140	2335	2335	2335	2335	0
119	20240403	190500	133140	2335	2335	2335	2335	0
120	20240403	190400	133140	2335	2335	2335	2335	0
121	20240403	190300	133140	2335	2335	2335	2335	0
122	20240403	190200	133140	2335	2335	2335	2335	54
123	20240403	190100	133140	2335	2335	2335	2335	0
124	20240403	190000	133140	2335	2335	2335	2335	0
125	20240403	185900	133140	2335	2335	2335	2335	0
126	20240403	185800	133140	2335	2335	2335	2335	0
127	20240403	185700	133140	2335	2335	2335	2335	0
128	20240403	185600	133140	2335	2335	2335	2335	0
129	20240403	185500	133140	2335	2335	2335	2335	0
130	20240403	185400	133140	2335	2335	2335	2335	0
131	20240403	185300	133140	2335	2335	2335	2335	0
132	20240403	185200	133140	2335	2335	2335	2335	0
133	20240403	185100	133140	2335	2335	2335	2335	0
134	20240403	185000	133140	2335	2335	2335	2335	0
135	20240403	184900	133140	2335	2335	2335	2335	0
136	20240403	184800	133140	2335	2335	2335	2335	0
137	20240403	184700	133140	2335	2335	2335	2335	0
138	20240403	184600	133140	2335	2335	2335	2335	0
139	20240403	184500	133140	2335	2335	2335	2335	0
140	20240403	184400	133140	2335	2335	2335	2335	0
141	20240403	184300	133140	2335	2335	2335	2335	0
142	20240403	184200	133140	2335	2335	2335	2335	0
143	20240403	184100	133140	2335	2335	2335	2335	0
144	20240403	184000	133140	2335	2335	2335	2335	0
145	20240403	183900	133140	2335	2335	2335	2335	0
146	20240403	183800	133140	2335	2335	2335	2335	0
147	20240403	183700	133140	2335	2335	2335	2335	0
148	20240403	183600	133140	2335	2335	2335	2335	0
149	20240403	183500	133140	2335	2335	2335	2335	0
150	20240403	183400	133140	2335	2335	2335	2335	0
151	20240403	183300	133140	2335	2335	2335	2335	0
152	20240403	183200	133140	2335	2335	2335	2335	54
153	20240403	183100	133140	2335	2335	2335	2335	0
154	20240403	183000	133140	2335	2335	2335	2335	0
155	20240403	182900	133140	2335	2335	2335	2335	0
156	20240403	182800	133140	2335	2335	2335	2335	0
157	20240403	182700	133140	2335	2335	2335	2335	0
158	20240403	182600	133140	2335	2335	2335	2335	0
159	20240403	182500	133140	2335	2335	2335	2335	0
160	20240403	182400	133140	2335	2335	2335	2335	0
161	20240403	182300	133140	2335	2335	2335	2335	0
162	20240403	182200	133140	2335	2335	2335	2335	0
163	20240403	182100	133140	2335	2335	2335	2335	0
164	20240403	182000	133140	2335	2335	2335	2335	0
165	20240403	181900	133140	2335	2335	2335	2335	0
166	20240403	181800	133140	2335	2335	2335	2335	0
167	20240403	181700	133140	2335	2335	2335	2335	0
168	20240403	181600	133140	2335	2335	2335	2335	0
169	20240403	181500	133140	2335	2335	2335	2335	0
170	20240403	181400	133140	2335	2335	2335	2335	0
171	20240403	181300	133140	2335	2335	2335	2335	0
172	20240403	181200	133140	2335	2335	2335	2335	0
173	20240403	181100	133140	2335	2335	2335	2335	0
174	20240403	181000	133140	2335	2335	2335	2335	0
175	20240403	180900	133140	2335	2335	2335	2335	0
176	20240403	180800	133140	2335	2335	2335	2335	0
177	20240403	180700	133140	2335	2335	2335	2335	0
178	20240403	180600	133140	2335	2335	2335	2335	0
179	20240403	180500	133140	2335	2335	2335	2335	0
180	20240403	180400	133140	2335	2335	2335	2335	0
181	20240403	180300	133140	2335	2335	2335	2335	0
182	20240403	180200	133140	2335	2335	2335	2335	54
183	20240403	180100	133140	2335	2335	2335	2335	0
184	20240403	180000	133140	2335	2335	2335	2335	0
185	20240403	175900	133140	2335	2335	2335	2335	0
186	20240403	175800	133140	2335	2335	2335	2335	0
187	20240403	175700	133140	2335	2335	2335	2335	0
188	20240403	175600	133140	2335	2335	2335	2335	0
189	20240403	175500	133140	2335	2335	2335	2335	0
190	20240403	175400	133140	2335	2335	2335	2335	0
191	20240403	175300	133140	2335	2335	2335	2335	0
192	20240403	175200	133140	2335	2335	2335	2335	0
193	20240403	175100	133140	2335	2335	2335	2335	0
194	20240403	175000	133140	2335	2335	2335	2335	0
195	20240403	174900	133140	2335	2335	2335	2335	0
196	20240403	174800	133140	2335	2335	2335	2335	0
197	20240403	174700	133140	2335	2335	2335	2335	0
198	20240403	174600	133140	2335	2335	2335	2335	0
199	20240403	174500	133140	2335	2335	2335	2335	0
200	20240403	174400	133140	2335	2335	2335	2335	0
201	20240403	174300	133140	2335	2335	2335	2335	0
202	20240403	174200	133140	2335	2335	2335	2335	0
203	20240403	174100	133140	2335	2335	2335	2335	0
204	20240403	174000	133140	2335	2335	2335	2335	0
205	20240403	173900	133140	2335	2335	2335	2335	0
206	20240403	173800	133140	2335	2335	2335	2335	0
207	20240403	173700	133140	2335	2335	2335	2335	0
208	20240403	173600	133140	2335	2335	2335	2335	0
209	20240403	173500	133140	2335	2335	2335	2335	0
210	20240403	173400	133140	2335	2335	2335	2335	0
211	20240403	173300	133140	2335	2335	2335	2335	0
212	20240403	173200	133140	2335	2335	2335	2335	54
213	20240403	173100	133140	2335	2335	2335	2335	0
214	20240403	173000	133140	2335	2335	2335	2335	0
215	20240403	172900	133140	2335	2335	2335	2335	0
216	20240403	172800	133140	2335	2335	2335	2335	0
217	20240403	172700	133140	2335	2335	2335	2335	0
218	20240403	172600	133140	2335	2335	2335	2335	0
219	20240403	172500	133140	2335	2335	2335	2335	0
220	20240403	172400	133140	2335	2335	2335	2335	0
221	20240403	172300	133140	2335	2335	2335	2335	0
222	20240403	172200	133140	2335	2335	2335	2335	0
223	20240403	172100	133140	2335	2335	2335	2335	0
224	20240403	172000	133140	2335	2335	2335	2335	0
225	20240403	171900	133140	2335	2335	2335	2335	0
226	20240403	171800	133140	2335	2335	2335	2335	0
227	20240403	171700	133140	2335	2335	2335	2335	0
228	20240403	171600	133140	2335	2335	2335	2335	0
229	20240403	171500	133140	2335	2335	2335	2335	0
230	20240403	171400	133140	2335	2335	2335	2335	0
231	20240403	171300	133140	2335	2335	2335	2335	0
232	20240403	171200	133140	2335	2335	2335	2335	0
233	20240403	171100	133140	2335	2335	2335	2335	0
234	20240403	171000	133140	2335	2335	2335	2335	0
235	20240403	170900	133140	2335	2335	2335	2335	0
236	20240403	170800	133140	2335	2335	2335	2335	0
237	20240403	170700	133140	2335	2335	2335	2335	0
238	20240403	170600	133140	2335	2335	2335	2335	0
239	20240403	170500	133140	2335	2335	2335	2335	0
240	20240403	170400	133140	2335	2335	2335	2335	0
241	20240403	170300	133140	2335	2335	2335	2335	0
242	20240403	170200	133140	2335	2335	2335	2335	54
243	20240403	170100	133140	2335	2335	2335	2335	0
244	20240403	170000	133140	2335	2335	2335	2335	0
245	20240403	165900	133140	2335	2335	2335	2335	0
246	20240403	165800	133140	2335	2335	2335	2335	0
247	20240403	165700	133140	2335	2335	2335	2335	0
248	20240403	165600	133140	2335	2335	2335	2335	0
249	20240403	165500	133140	2335	2335	2335	2335	0
250	20240403	165400	133140	2335	2335	2335	2335	0
251	20240403	165300	133140	2335	2335	2335	2335	0
252	20240403	165200	133140	2335	2335	2335	2335	0
253	20240403	165100	133140	2335	2335	2335	2335	0
254	20240403	165000	133140	2335	2335	2335	2335	0
255	20240403	164900	133140	2335	2335	2335	2335	0
256	20240403	164800	133140	2335	2335	2335	2335	0
257	20240403	164700	133140	2335	2335	2335	2335	0
258	20240403	164600	133140	2335	2335	2335	2335	0
259	20240403	164500	133140	2335	2335	2335	2335	0
260	20240403	164400	133140	2335	2335	2335	2335	0
261	20240403	164300	133140	2335	2335	2335	2335	0
262	20240403	164200	133140	2335	2335	2335	2335	0
263	20240403	164100	133140	2335	2335	2335	2335	0
264	20240403	164000	133140	2335	2335	2335	2335	0
265	20240403	163900	133140	2335	2335	2335	2335	0
266	20240403	163800	133140	2335	2335	2335	2335	0
267	20240403	163700	133140	2335	2335	2335	2335	0
268	20240403	163600	133140	2335	2335	2335	2335	0
269	20240403	163500	133140	2335	2335	2335	2335	0
270	20240403	163400	133140	2335	2335	2335	2335	0
271	20240403	163300	133140	2335	2335	2335	2335	0
272	20240403	163200	133140	2335	2335	2335	2335	54
273	20240403	163100	133140	2335	2335	2335	2335	0
274	20240403	163000	133140	2335	2335	2335	2335	0
275	20240403	162900	133140	2335	2335	2335	2335	0
276	20240403	162800	133140	2335	2335	2335	2335	0
277	20240403	162700	133140	2335	2335	2335	2335	0
278	20240403	162600	133140	2335	2335	2335	2335	0
279	20240403	162500	133140	2335	2335	2335	2335	0
280	20240403	162400	133140	2335	2335	2335	2335	0
281	20240403	162300	133140	2335	2335	2335	2335	0
282	20240403	162200	133140	2335	2335	2335	2335	0
283	20240403	162100	133140	2335	2335	2335	2335	0
284	20240403	162000	133140	2335	2335	2335	2335	0
285	20240403	161900	133140	2335	2335	2335	2335	0
286	20240403	161800	133140	2335	2335	2335	2335	0
287	20240403	161700	133140	2335	2335	2335	2335	0
288	20240403	161600	133140	2335	2335	2335	2335	0
289	20240403	161500	133140	2335	2335	2335	2335	0
290	20240403	161400	133140	2335	2335	2335	2335	0
291	20240403	161300	133140	2335	2335	2335	2335	0
292	20240403	161200	133140	2335	2335	2335	2335	0
293	20240403	161100	133140	2335	2335	2335	2335	0
294	20240403	161000	133140	2335	2335	2335	2335	0
295	20240403	160900	133140	2335	2335	2335	2335	0
296	20240403	160800	133140	2335	2335	2335	2335	0
297	20240403	160700	133140	2335	2335	2335	2335	0
298	20240403	160600	133140	2335	2335	2335	2335	0
299	20240403	160500	133140	2335	2335	2335	2335	0
300	20240403	160400	133140	2335	2335	2335	2335	0
301	20240403	160300	133140	2335	2335	2335	2335	0
302	20240403	160200	133140	2335	2335	2335	2335	54
303	20240403	160100	133140	2335	2335	2335	2335	0
304	20240403	160000	133140	2335	2335	2335	2335	0
305	20240403	155900	133140	2335	2335	2335	2335	0
306	20240403	155800	133140	2335	2335	2335	2335	0
307	20240403	155700	133140	2335	2335	2335	2335	0
308	20240403	155600	133140	2335	2335	2335	2335	0
309	20240403	155500	133140	2335	2335	2335	2335	0
310	20240403	155400	133140	2335	2335	2335	2335	0
311	20240403	155300	133140	2335	2335	2335	2335	0
312	20240403	155200	133140	2335	2335	2335	2335	0
313	20240403	155100	133140	2335	2335	2335	2335	0
314	20240403	155000	133140	2335	2335	2335	2335	0
315	20240403	154900	133140	2335	2335	2335	2335	0
316	20240403	154800	133140	2335	2335	2335	2335	0
317	20240403	154700	133140	2335	2335	2335	2335	0
318	20240403	154600	133140	2335	2335	2335	2335	0
319	20240403	154500	133140	2335	2335	2335	2335	0
320	20240403	154400	133140	2335	2335	2335	2335	0
321	20240403	154300	133140	2335	2335	2335	2335	0
322	20240403	154200	133140	2335	2335	2335	2335	0
323	20240403	154100	133140	2335	2335	2335	2335	0
324	20240403	154000	133140	2335	2335	2335	2335	0
325	20240403	153900	133140	2335	2335	2335	2335	0
326	20240403	153800	133140	2335	2335	2335	2335	0
327	20240403	153700	133140	2335	2335	2335	2335	0
328	20240403	153600	133140	2335	2335	2335	2335	0
329	20240403	153500	133140	2335	2335	2335	2335	0
330	20240403	153400	133140	2335	2335	2335	2335	0
331	20240403	153300	133140	2335	2335	2335	2335	0
332	20240403	153200	133140	2335	2335	2335	2335	54
333	20240403	153100	133140	2335	2335	2335	2335	0
334	20240403	153000	133140	2335	2335	2335	2335	54
335	20240403	152900	7050	2350	2350	2350	2350	0
336	20240403	152800	7050	2350	2350	2350	2350	0
337	20240403	152700	7050	2350	2350	2350	2350	0
338	20240403	152600	7050	2350	2350	2350	2350	0
339	20240403	152500	7050	2350	2350	2350	2350	0
340	20240403	152400	7050	2350	2350	2350	2350	0
341	20240403	152300	7050	2350	2350	2350	2350	0
342	20240403	152200	7050	2350	2350	2350	2350	0
343	20240403	152100	7050	2350	2350	2350	2350	0
344	20240403	152000	7050	2350	2350	2350	2350	0
345	20240403	151900	7050	2350	2350	2350	2350	0
346	20240403	151800	7050	2350	2350	2350	2350	0
347	20240403	151700	7050	2350	2350	2350	2350	0
348	20240403	151600	7050	2350	2350	2350	2350	0
349	20240403	151500	7050	2350	2350	2350	2350	0
350	20240403	151400	7050	2350	2350	2350	2350	0
351	20240403	151300	7050	2350	2350	2350	2350	0
352	20240403	151200	7050	2350	2350	2350	2350	0
353	20240403	151100	7050	2350	2350	2350	2350	0
354	20240403	151000	7050	2350	2350	2350	2350	0
355	20240403	150900	7050	2350	2350	2350	2350	0
356	20240403	150800	7050	2350	2350	2350	2350	0
357	20240403	150700	7050	2350	2350	2350	2350	0
358	20240403	150600	7050	2350	2350	2350	2350	0
359	20240403	150500	7050	2350	2350	2350	2350	0
360	20240403	150400	7050	2350	2350	2350	2350	0
361	20240403	150300	7050	2350	2350	2350	2350	0
362	20240403	150200	7050	2350	2350	2350	2350	0
363	20240403	150100	7050	2350	2350	2350	2350	0
364	20240403	150000	7050	2350	2350	2350	2350	0
365	20240403	145900	7050	2350	2350	2350	2350	0
366	20240403	145800	7050	2350	2350	2350	2350	0
367	20240403	145700	7050	2350	2350	2350	2350	0
368	20240403	145600	7050	2350	2350	2350	2350	0
369	20240403	145500	7050	2350	2350	2350	2350	0
370	20240403	145400	7050	2350	2350	2350	2350	0
371	20240403	145300	7050	2350	2350	2350	2350	0
372	20240403	145200	7050	2350	2350	2350	2350	0
373	20240403	145100	7050	2350	2350	2350	2350	0
374	20240403	145000	7050	2350	2350	2350	2350	0
375	20240403	144900	7050	2350	2350	2350	2350	0
376	20240403	144800	7050	2350	2350	2350	2350	0
377	20240403	144700	7050	2350	2350	2350	2350	0
378	20240403	144600	7050	2350	2350	2350	2350	0
379	20240403	144500	7050	2350	2350	2350	2350	0
380	20240403	144400	7050	2350	2350	2350	2350	0
381	20240403	144300	7050	2350	2350	2350	2350	0
382	20240403	144200	7050	2350	2350	2350	2350	0
383	20240403	144100	7050	2350	2350	2350	2350	0
384	20240403	144000	7050	2350	2350	2350	2350	0
385	20240403	143900	7050	2350	2350	2350	2350	0
386	20240403	143800	7050	2350	2350	2350	2350	0
387	20240403	143700	7050	2350	2350	2350	2350	0
388	20240403	143600	7050	2350	2350	2350	2350	0
389	20240403	143500	7050	2350	2350	2350	2350	0
390	20240403	143400	7050	2350	2350	2350	2350	0
391	20240403	143300	7050	2350	2350	2350	2350	0
392	20240403	143200	7050	2350	2350	2350	2350	0
393	20240403	143100	7050	2350	2350	2350	2350	0
394	20240403	143000	7050	2350	2350	2350	2350	0
395	20240403	142900	7050	2350	2350	2350	2350	0
396	20240403	142800	7050	2350	2350	2350	2350	0
397	20240403	142700	7050	2350	2350	2350	2350	0
398	20240403	142600	7050	2350	2350	2350	2350	0
399	20240403	142500	7050	2350	2350	2350	2350	0
400	20240403	142400	7050	2350	2350	2350	2350	0
401	20240403	142300	7050	2350	2350	2350	2350	0
402	20240403	142200	7050	2350	2350	2350	2350	0
403	20240403	142100	7050	2350	2350	2350	2350	0
404	20240403	142000	7050	2350	2350	2350	2350	0
405	20240403	141900	7050	2350	2350	2350	2350	0
406	20240403	141800	7050	2350	2350	2350	2350	0
407	20240403	141700	7050	2350	2350	2350	2350	0
408	20240403	141600	7050	2350	2350	2350	2350	0
409	20240403	141500	7050	2350	2350	2350	2350	0
410	20240403	141400	7050	2350	2350	2350	2350	0
411	20240403	141300	7050	2350	2350	2350	2350	0
412	20240403	141200	7050	2350	2350	2350	2350	0
413	20240403	141100	7050	2350	2350	2350	2350	0
414	20240403	141000	7050	2350	2350	2350	2350	0
415	20240403	140900	7050	2350	2350	2350	2350	0
416	20240403	140800	7050	2350	2350	2350	2350	0
417	20240403	140700	7050	2350	2350	2350	2350	0
418	20240403	140600	7050	2350	2350	2350	2350	0
419	20240403	140500	7050	2350	2350	2350	2350	0
420	20240403	140400	7050	2350	2350	2350	2350	0
421	20240403	140300	7050	2350	2350	2350	2350	0
422	20240403	140200	7050	2350	2350	2350	2350	0
423	20240403	140100	7050	2350	2350	2350	2350	0
424	20240403	140000	7050	2350	2350	2350	2350	0
425	20240403	135900	7050	2350	2350	2350	2350	0
426	20240403	135800	7050	2350	2350	2350	2350	0
427	20240403	135700	7050	2350	2350	2350	2350	0
428	20240403	135600	7050	2350	2350	2350	2350	0
429	20240403	135500	7050	2350	2350	2350	2350	0
430	20240403	135400	7050	2350	2350	2350	2350	0
431	20240403	135300	7050	2350	2350	2350	2350	0
432	20240403	135200	7050	2350	2350	2350	2350	0
433	20240403	135100	7050	2350	2350	2350	2350	0
434	20240403	135000	7050	2350	2350	2350	2350	0
435	20240403	134900	7050	2350	2350	2350	2350	0
436	20240403	134800	7050	2350	2350	2350	2350	0
437	20240403	134700	7050	2350	2350	2350	2350	0
438	20240403	134600	7050	2350	2350	2350	2350	0
439	20240403	134500	7050	2350	2350	2350	2350	0
440	20240403	134400	7050	2350	2350	2350	2350	0
441	20240403	134300	7050	2350	2350	2350	2350	0
442	20240403	134200	7050	2350	2350	2350	2350	0
443	20240403	134100	7050	2350	2350	2350	2350	0
444	20240403	134000	7050	2350	2350	2350	2350	0
445	20240403	133900	7050	2350	2350	2350	2350	0
446	20240403	133800	7050	2350	2350	2350	2350	0
447	20240403	133700	7050	2350	2350	2350	2350	0
448	20240403	133600	7050	2350	2350	2350	2350	0
449	20240403	133500	7050	2350	2350	2350	2350	0
450	20240403	133400	7050	2350	2350	2350	2350	0
451	20240403	133300	7050	2350	2350	2350	2350	0
452	20240403	133200	7050	2350	2350	2350	2350	0
453	20240403	133100	7050	2350	2350	2350	2350	0
454	20240403	133000	7050	2350	2350	2350	2350	0
455	20240403	132900	7050	2350	2350	2350	2350	0
456	20240403	132800	7050	2350	2350	2350	2350	0
457	20240403	132700	7050	2350	2350	2350	2350	0
458	20240403	132600	7050	2350	2350	2350	2350	0
459	20240403	132500	7050	2350	2350	2350	2350	0
460	20240403	132400	7050	2350	2350	2350	2350	0
461	20240403	132300	7050	2350	2350	2350	2350	0
462	20240403	132200	7050	2350	2350	2350	2350	0
463	20240403	132100	7050	2350	2350	2350	2350	0
464	20240403	132000	7050	2350	2350	2350	2350	0
465	20240403	131900	7050	2350	2350	2350	2350	0
466	20240403	131800	7050	2350	2350	2350	2350	0
467	20240403	131700	7050	2350	2350	2350	2350	0
468	20240403	131600	7050	2350	2350	2350	2350	0
469	20240403	131500	7050	2350	2350	2350	2350	0
470	20240403	131400	7050	2350	2350	2350	2350	0
471	20240403	131300	7050	2350	2350	2350	2350	0
472	20240403	131200	7050	2350	2350	2350	2350	0
473	20240403	131100	7050	2350	2350	2350	2350	0
474	20240403	131000	7050	2350	2350	2350	2350	0
475	20240403	130900	7050	2350	2350	2350	2350	0
476	20240403	130800	7050	2350	2350	2350	2350	0
477	20240403	130700	7050	2350	2350	2350	2350	0
478	20240403	130600	7050	2350	2350	2350	2350	0
479	20240403	130500	7050	2350	2350	2350	2350	0
480	20240403	130400	7050	2350	2350	2350	2350	0
481	20240403	130300	7050	2350	2350	2350	2350	0
482	20240403	130200	7050	2350	2350	2350	2350	0
483	20240403	130100	7050	2350	2350	2350	2350	0
484	20240403	130000	7050	2350	2350	2350	2350	0
485	20240403	125900	7050	2350	2350	2350	2350	0
486	20240403	125800	7050	2350	2350	2350	2350	0
487	20240403	125700	7050	2350	2350	2350	2350	0
488	20240403	125600	7050	2350	2350	2350	2350	0
489	20240403	125500	7050	2350	2350	2350	2350	0
490	20240403	125400	7050	2350	2350	2350	2350	0
491	20240403	125300	7050	2350	2350	2350	2350	0
492	20240403	125200	7050	2350	2350	2350	2350	0
493	20240403	125100	7050	2350	2350	2350	2350	0
494	20240403	125000	7050	2350	2350	2350	2350	0
495	20240403	124900	7050	2350	2350	2350	2350	0
496	20240403	124800	7050	2350	2350	2350	2350	0
497	20240403	124700	7050	2350	2350	2350	2350	0
498	20240403	124600	7050	2350	2350	2350	2350	0
499	20240403	124500	7050	2350	2350	2350	2350	0
500	20240403	124400	7050	2350	2350	2350	2350	0
501	20240403	124300	7050	2350	2350	2350	2350	0
502	20240403	124200	7050	2350	2350	2350	2350	0
503	20240403	124100	7050	2350	2350	2350	2350	0
504	20240403	124000	7050	2350	2350	2350	2350	0
505	20240403	123900	7050	2350	2350	2350	2350	0
506	20240403	123800	7050	2350	2350	2350	2350	0
507	20240403	123700	7050	2350	2350	2350	2350	0
508	20240403	123600	7050	2350	2350	2350	2350	0
509	20240403	123500	7050	2350	2350	2350	2350	0
510	20240403	123400	7050	2350	2350	2350	2350	0
511	20240403	123300	7050	2350	2350	2350	2350	0
512	20240403	123200	7050	2350	2350	2350	2350	0
513	20240403	123100	7050	2350	2350	2350	2350	0
514	20240403	123000	7050	2350	2350	2350	2350	0
515	20240403	122900	7050	2350	2350	2350	2350	0
516	20240403	122800	7050	2350	2350	2350	2350	0
517	20240403	122700	7050	2350	2350	2350	2350	0
518	20240403	122600	7050	2350	2350	2350	2350	0
519	20240403	122500	7050	2350	2350	2350	2350	0
520	20240403	122400	7050	2350	2350	2350	2350	0
521	20240403	122300	7050	2350	2350	2350	2350	0
522	20240403	122200	7050	2350	2350	2350	2350	0
523	20240403	122100	7050	2350	2350	2350	2350	0
524	20240403	122000	7050	2350	2350	2350	2350	0
525	20240403	121900	7050	2350	2350	2350	2350	0
526	20240403	121800	7050	2350	2350	2350	2350	0
527	20240403	121700	7050	2350	2350	2350	2350	0
528	20240403	121600	7050	2350	2350	2350	2350	0
529	20240403	121500	7050	2350	2350	2350	2350	0
530	20240403	121400	7050	2350	2350	2350	2350	0
531	20240403	121300	7050	2350	2350	2350	2350	0
532	20240403	121200	7050	2350	2350	2350	2350	0
533	20240403	121100	7050	2350	2350	2350	2350	0
534	20240403	121000	7050	2350	2350	2350	2350	0
535	20240403	120900	7050	2350	2350	2350	2350	0
536	20240403	120800	7050	2350	2350	2350	2350	0
537	20240403	120700	7050	2350	2350	2350	2350	0
538	20240403	120600	7050	2350	2350	2350	2350	0
539	20240403	120500	7050	2350	2350	2350	2350	0
540	20240403	120400	7050	2350	2350	2350	2350	0
541	20240403	120300	7050	2350	2350	2350	2350	0
542	20240403	120200	7050	2350	2350	2350	2350	0
543	20240403	120100	7050	2350	2350	2350	2350	0
544	20240403	120000	7050	2350	2350	2350	2350	0
545	20240403	115900	7050	2350	2350	2350	2350	0
546	20240403	115800	7050	2350	2350	2350	2350	0
547	20240403	115700	7050	2350	2350	2350	2350	0
548	20240403	115600	7050	2350	2350	2350	2350	0
549	20240403	115500	7050	2350	2350	2350	2350	0
550	20240403	115400	7050	2350	2350	2350	2350	0
551	20240403	115300	7050	2350	2350	2350	2350	0
552	20240403	115200	7050	2350	2350	2350	2350	0
553	20240403	115100	7050	2350	2350	2350	2350	0
554	20240403	115000	7050	2350	2350	2350	2350	0
555	20240403	114900	7050	2350	2350	2350	2350	0
556	20240403	114800	7050	2350	2350	2350	2350	0
557	20240403	114700	7050	2350	2350	2350	2350	0
558	20240403	114600	7050	2350	2350	2350	2350	0
559	20240403	114500	7050	2350	2350	2350	2350	0
560	20240403	114400	7050	2350	2350	2350	2350	0
561	20240403	114300	7050	2350	2350	2350	2350	0
562	20240403	114200	7050	2350	2350	2350	2350	0
563	20240403	114100	7050	2350	2350	2350	2350	0
564	20240403	114000	7050	2350	2350	2350	2350	0
565	20240403	113900	7050	2350	2350	2350	2350	0
566	20240403	113800	7050	2350	2350	2350	2350	0
567	20240403	113700	7050	2350	2350	2350	2350	0
568	20240403	113600	7050	2350	2350	2350	2350	0
569	20240403	113500	7050	2350	2350	2350	2350	0
570	20240403	113400	7050	2350	2350	2350	2350	0
571	20240403	113300	7050	2350	2350	2350	2350	0
572	20240403	113200	7050	2350	2350	2350	2350	0
573	20240403	113100	7050	2350	2350	2350	2350	0
574	20240403	113000	7050	2350	2350	2350	2350	0
575	20240403	112900	7050	2350	2350	2350	2350	0
576	20240403	112800	7050	2350	2350	2350	2350	0
577	20240403	112700	7050	2350	2350	2350	2350	0
578	20240403	112600	7050	2350	2350	2350	2350	0
579	20240403	112500	7050	2350	2350	2350	2350	0
580	20240403	112400	7050	2350	2350	2350	2350	0
581	20240403	112300	7050	2350	2350	2350	2350	0
582	20240403	112200	7050	2350	2350	2350	2350	0
583	20240403	112100	7050	2350	2350	2350	2350	0
584	20240403	112000	7050	2350	2350	2350	2350	0
585	20240403	111900	7050	2350	2350	2350	2350	0
586	20240403	111800	7050	2350	2350	2350	2350	0
587	20240403	111700	7050	2350	2350	2350	2350	0
588	20240403	111600	7050	2350	2350	2350	2350	0
589	20240403	111500	7050	2350	2350	2350	2350	0
590	20240403	111400	7050	2350	2350	2350	2350	0
591	20240403	111300	7050	2350	2350	2350	2350	0
592	20240403	111200	7050	2350	2350	2350	2350	0
593	20240403	111100	7050	2350	2350	2350	2350	0
594	20240403	111000	7050	2350	2350	2350	2350	0
595	20240403	110900	7050	2350	2350	2350	2350	0
596	20240403	110800	7050	2350	2350	2350	2350	0
597	20240403	110700	7050	2350	2350	2350	2350	0
598	20240403	110600	7050	2350	2350	2350	2350	0
599	20240403	110500	7050	2350	2350	2350	2350	0
600	20240403	110400	7050	2350	2350	2350	2350	0
601	20240403	110300	7050	2350	2350	2350	2350	0
602	20240403	110200	7050	2350	2350	2350	2350	0
603	20240403	110100	7050	2350	2350	2350	2350	0
604	20240403	110000	7050	2350	2350	2350	2350	0
605	20240403	105900	7050	2350	2350	2350	2350	0
606	20240403	105800	7050	2350	2350	2350	2350	0
607	20240403	105700	7050	2350	2350	2350	2350	0
608	20240403	105600	7050	2350	2350	2350	2350	0
609	20240403	105500	7050	2350	2350	2350	2350	0
610	20240403	105400	7050	2350	2350	2350	2350	0
611	20240403	105300	7050	2350	2350	2350	2350	0
612	20240403	105200	7050	2350	2350	2350	2350	0
613	20240403	105100	7050	2350	2350	2350	2350	0
614	20240403	105000	7050	2350	2350	2350	2350	0
615	20240403	104900	7050	2350	2350	2350	2350	0
616	20240403	104800	7050	2350	2350	2350	2350	0
617	20240403	104700	7050	2350	2350	2350	2350	0
618	20240403	104600	7050	2350	2350	2350	2350	0
619	20240403	104500	7050	2350	2350	2350	2350	0
620	20240403	104400	7050	2350	2350	2350	2350	0
621	20240403	104300	7050	2350	2350	2350	2350	0
622	20240403	104200	7050	2350	2350	2350	2350	0
623	20240403	104100	7050	2350	2350	2350	2350	0
624	20240403	104000	7050	2350	2350	2350	2350	0
625	20240403	103900	7050	2350	2350	2350	2350	0
626	20240403	103800	7050	2350	2350	2350	2350	0
627	20240403	103700	7050	2350	2350	2350	2350	0
628	20240403	103600	7050	2350	2350	2350	2350	0
629	20240403	103500	7050	2350	2350	2350	2350	0
630	20240403	103400	7050	2350	2350	2350	2350	0
631	20240403	103300	7050	2350	2350	2350	2350	0
632	20240403	103200	7050	2350	2350	2350	2350	0
633	20240403	103100	7050	2350	2350	2350	2350	0
634	20240403	103000	7050	2350	2350	2350	2350	0
635	20240403	102900	7050	2350	2350	2350	2350	0
636	20240403	102800	7050	2350	2350	2350	2350	0
637	20240403	102700	7050	2350	2350	2350	2350	0
638	20240403	102600	7050	2350	2350	2350	2350	0
639	20240403	102500	7050	2350	2350	2350	2350	0
640	20240403	102400	7050	2350	2350	2350	2350	0
641	20240403	102300	7050	2350	2350	2350	2350	0
642	20240403	102200	7050	2350	2350	2350	2350	0
643	20240403	102100	7050	2350	2350	2350	2350	2
644	20240403	102000	2350	2350	2350	2350	2350	0
645	20240403	101900	2350	2350	2350	2350	2350	0
646	20240403	101800	2350	2350	2350	2350	2350	0
647	20240403	101700	2350	2350	2350	2350	2350	0
648	20240403	101600	2350	2350	2350	2350	2350	0
649	20240403	101500	2350	2350	2350	2350	2350	0
650	20240403	101400	2350	2350	2350	2350	2350	0
651	20240403	101300	2350	2350	2350	2350	2350	0
652	20240403	101200	2350	2350	2350	2350	2350	0
653	20240403	101100	2350	2350	2350	2350	2350	0
654	20240403	101000	2350	2350	2350	2350	2350	0
655	20240403	100900	2350	2350	2350	2350	2350	0
656	20240403	100800	2350	2350	2350	2350	2350	0
657	20240403	100700	2350	2350	2350	2350	2350	0
658	20240403	100600	2350	2350	2350	2350	2350	0
659	20240403	100500	2350	2350	2350	2350	2350	0
660	20240403	100400	2350	2350	2350	2350	2350	0
661	20240403	100300	2350	2350	2350	2350	2350	0
662	20240403	100200	2350	2350	2350	2350	2350	0
663	20240403	100100	2350	2350	2350	2350	2350	0
664	20240403	100000	2350	2350	2350	2350	2350	0
665	20240403	095900	2350	2350	2350	2350	2350	0
666	20240403	095800	2350	2350	2350	2350	2350	0
667	20240403	095700	2350	2350	2350	2350	2350	1
668	20240403	095600	0	2330	2330	2330	2330	0
669	20240403	095500	0	2330	2330	2330	2330	0
670	20240403	095400	0	2330	2330	2330	2330	0
671	20240403	095300	0	2330	2330	2330	2330	0
672	20240403	095200	0	2330	2330	2330	2330	0
673	20240403	095100	0	2330	2330	2330	2330	0
674	20240403	095000	0	2330	2330	2330	2330	0
675	20240403	094900	0	2330	2330	2330	2330	0
676	20240403	094800	0	2330	2330	2330	2330	0
677	20240403	094700	0	2330	2330	2330	2330	0
678	20240403	094600	0	2330	2330	2330	2330	0
679	20240403	094500	0	2330	2330	2330	2330	0
680	20240403	094400	0	2330	2330	2330	2330	0
681	20240403	094300	0	2330	2330	2330	2330	0
682	20240403	094200	0	2330	2330	2330	2330	0
683	20240403	094100	0	2330	2330	2330	2330	0
684	20240403	094000	0	2330	2330	2330	2330	0
685	20240403	093900	0	2330	2330	2330	2330	0
686	20240403	093800	0	2330	2330	2330	2330	0
687	20240403	093700	0	2330	2330	2330	2330	0
688	20240403	093600	0	2330	2330	2330	2330	0
689	20240403	093500	0	2330	2330	2330	2330	0
690	20240403	093400	0	2330	2330	2330	2330	0
691	20240403	093300	0	2330	2330	2330	2330	0
692	20240403	093200	0	2330	2330	2330	2330	0
693	20240403	093100	0	2330	2330	2330	2330	0
694	20240403	093000	0	2330	2330	2330	2330	0
695	20240403	092900	0	2330	2330	2330	2330	0
696	20240403	092800	0	2330	2330	2330	2330	0
697	20240403	092700	0	2330	2330	2330	2330	0
698	20240403	092600	0	2330	2330	2330	2330	0
699	20240403	092500	0	2330	2330	2330	2330	0
700	20240403	092400	0	2330	2330	2330	2330	0
701	20240403	092300	0	2330	2330	2330	2330	0
702	20240403	092200	0	2330	2330	2330	2330	0
703	20240403	092100	0	2330	2330	2330	2330	0
704	20240403	092000	0	2330	2330	2330	2330	0
705	20240403	091900	0	2330	2330	2330	2330	0
706	20240403	091800	0	2330	2330	2330	2330	0
707	20240403	091700	0	2330	2330	2330	2330	0
708	20240403	091600	0	2330	2330	2330	2330	0
709	20240403	091500	0	2330	2330	2330	2330	0
710	20240403	091400	0	2330	2330	2330	2330	0
711	20240403	091300	0	2330	2330	2330	2330	0
712	20240403	091200	0	2330	2330	2330	2330	0
713	20240403	091100	0	2330	2330	2330	2330	0
714	20240403	091000	0	2330	2330	2330	2330	0
715	20240403	090900	0	2330	2330	2330	2330	0
716	20240403	090800	0	2330	2330	2330	2330	0
717	20240403	090700	0	2330	2330	2330	2330	0
718	20240403	090600	0	2330	2330	2330	2330	0
719	20240403	090500	0	2330	2330	2330	2330	0
720	20240403	090400	0	2330	2330	2330	2330	0
721	20240403	090300	0	2330	2330	2330	2330	0
722	20240403	090200	0	2330	2330	2330	2330	0
723	20240403	090100	0	2330	2330	2330	2330	0
724	20240403	090000	0	2330	2330	2330	2330	0