KissMeData/444920/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210300	1620290	2090	2090	2090	2090	45
3	20240403	210200	1620290	2090	2090	2090	2090	0
4	20240403	210100	1620290	2090	2090	2090	2090	0
5	20240403	210000	1620290	2090	2090	2090	2090	0
6	20240403	205900	1620290	2090	2090	2090	2090	0
7	20240403	205800	1620290	2090	2090	2090	2090	0
8	20240403	205700	1620290	2090	2090	2090	2090	0
9	20240403	205600	1620290	2090	2090	2090	2090	0
10	20240403	205500	1620290	2090	2090	2090	2090	0
11	20240403	205400	1620290	2090	2090	2090	2090	0
12	20240403	205300	1620290	2090	2090	2090	2090	0
13	20240403	205200	1620290	2090	2090	2090	2090	0
14	20240403	205100	1620290	2090	2090	2090	2090	0
15	20240403	205000	1620290	2090	2090	2090	2090	0
16	20240403	204900	1620290	2090	2090	2090	2090	0
17	20240403	204800	1620290	2090	2090	2090	2090	0
18	20240403	204700	1620290	2090	2090	2090	2090	0
19	20240403	204600	1620290	2090	2090	2090	2090	0
20	20240403	204500	1620290	2090	2090	2090	2090	0
21	20240403	204400	1620290	2090	2090	2090	2090	0
22	20240403	204300	1620290	2090	2090	2090	2090	0
23	20240403	204200	1620290	2090	2090	2090	2090	0
24	20240403	204100	1620290	2090	2090	2090	2090	0
25	20240403	204000	1620290	2090	2090	2090	2090	0
26	20240403	203900	1620290	2090	2090	2090	2090	0
27	20240403	203800	1620290	2090	2090	2090	2090	0
28	20240403	203700	1620290	2090	2090	2090	2090	0
29	20240403	203600	1620290	2090	2090	2090	2090	0
30	20240403	203500	1620290	2090	2090	2090	2090	0
31	20240403	203400	1620290	2090	2090	2090	2090	0
32	20240403	203300	1620290	2090	2090	2090	2090	45
33	20240403	203200	1620290	2090	2090	2090	2090	0
34	20240403	203100	1620290	2090	2090	2090	2090	0
35	20240403	203000	1620290	2090	2090	2090	2090	0
36	20240403	202900	1620290	2090	2090	2090	2090	0
37	20240403	202800	1620290	2090	2090	2090	2090	0
38	20240403	202700	1620290	2090	2090	2090	2090	0
39	20240403	202600	1620290	2090	2090	2090	2090	0
40	20240403	202500	1620290	2090	2090	2090	2090	0
41	20240403	202400	1620290	2090	2090	2090	2090	0
42	20240403	202300	1620290	2090	2090	2090	2090	0
43	20240403	202200	1620290	2090	2090	2090	2090	0
44	20240403	202100	1620290	2090	2090	2090	2090	0
45	20240403	202000	1620290	2090	2090	2090	2090	0
46	20240403	201900	1620290	2090	2090	2090	2090	0
47	20240403	201800	1620290	2090	2090	2090	2090	0
48	20240403	201700	1620290	2090	2090	2090	2090	0
49	20240403	201600	1620290	2090	2090	2090	2090	0
50	20240403	201500	1620290	2090	2090	2090	2090	0
51	20240403	201400	1620290	2090	2090	2090	2090	0
52	20240403	201300	1620290	2090	2090	2090	2090	0
53	20240403	201200	1620290	2090	2090	2090	2090	0
54	20240403	201100	1620290	2090	2090	2090	2090	0
55	20240403	201000	1620290	2090	2090	2090	2090	0
56	20240403	200900	1620290	2090	2090	2090	2090	0
57	20240403	200800	1620290	2090	2090	2090	2090	0
58	20240403	200700	1620290	2090	2090	2090	2090	0
59	20240403	200600	1620290	2090	2090	2090	2090	0
60	20240403	200500	1620290	2090	2090	2090	2090	0
61	20240403	200400	1620290	2090	2090	2090	2090	0
62	20240403	200300	1620290	2090	2090	2090	2090	45
63	20240403	200200	1620290	2090	2090	2090	2090	0
64	20240403	200100	1620290	2090	2090	2090	2090	0
65	20240403	200000	1620290	2090	2090	2090	2090	0
66	20240403	195900	1620290	2090	2090	2090	2090	0
67	20240403	195800	1620290	2090	2090	2090	2090	0
68	20240403	195700	1620290	2090	2090	2090	2090	0
69	20240403	195600	1620290	2090	2090	2090	2090	0
70	20240403	195500	1620290	2090	2090	2090	2090	0
71	20240403	195400	1620290	2090	2090	2090	2090	0
72	20240403	195300	1620290	2090	2090	2090	2090	0
73	20240403	195200	1620290	2090	2090	2090	2090	0
74	20240403	195100	1620290	2090	2090	2090	2090	0
75	20240403	195000	1620290	2090	2090	2090	2090	0
76	20240403	194900	1620290	2090	2090	2090	2090	0
77	20240403	194800	1620290	2090	2090	2090	2090	0
78	20240403	194700	1620290	2090	2090	2090	2090	0
79	20240403	194600	1620290	2090	2090	2090	2090	0
80	20240403	194500	1620290	2090	2090	2090	2090	0
81	20240403	194400	1620290	2090	2090	2090	2090	0
82	20240403	194300	1620290	2090	2090	2090	2090	0
83	20240403	194200	1620290	2090	2090	2090	2090	0
84	20240403	194100	1620290	2090	2090	2090	2090	0
85	20240403	194000	1620290	2090	2090	2090	2090	0
86	20240403	193900	1620290	2090	2090	2090	2090	0
87	20240403	193800	1620290	2090	2090	2090	2090	0
88	20240403	193700	1620290	2090	2090	2090	2090	0
89	20240403	193600	1620290	2090	2090	2090	2090	0
90	20240403	193500	1620290	2090	2090	2090	2090	0
91	20240403	193400	1620290	2090	2090	2090	2090	0
92	20240403	193300	1620290	2090	2090	2090	2090	45
93	20240403	193200	1620290	2090	2090	2090	2090	0
94	20240403	193100	1620290	2090	2090	2090	2090	0
95	20240403	193000	1620290	2090	2090	2090	2090	0
96	20240403	192900	1620290	2090	2090	2090	2090	0
97	20240403	192800	1620290	2090	2090	2090	2090	0
98	20240403	192700	1620290	2090	2090	2090	2090	0
99	20240403	192600	1620290	2090	2090	2090	2090	0
100	20240403	192500	1620290	2090	2090	2090	2090	0
101	20240403	192400	1620290	2090	2090	2090	2090	0
102	20240403	192300	1620290	2090	2090	2090	2090	0
103	20240403	192200	1620290	2090	2090	2090	2090	0
104	20240403	192100	1620290	2090	2090	2090	2090	0
105	20240403	192000	1620290	2090	2090	2090	2090	0
106	20240403	191900	1620290	2090	2090	2090	2090	0
107	20240403	191800	1620290	2090	2090	2090	2090	0
108	20240403	191700	1620290	2090	2090	2090	2090	0
109	20240403	191600	1620290	2090	2090	2090	2090	0
110	20240403	191500	1620290	2090	2090	2090	2090	0
111	20240403	191400	1620290	2090	2090	2090	2090	0
112	20240403	191300	1620290	2090	2090	2090	2090	0
113	20240403	191200	1620290	2090	2090	2090	2090	0
114	20240403	191100	1620290	2090	2090	2090	2090	0
115	20240403	191000	1620290	2090	2090	2090	2090	0
116	20240403	190900	1620290	2090	2090	2090	2090	0
117	20240403	190800	1620290	2090	2090	2090	2090	0
118	20240403	190700	1620290	2090	2090	2090	2090	0
119	20240403	190600	1620290	2090	2090	2090	2090	0
120	20240403	190500	1620290	2090	2090	2090	2090	0
121	20240403	190400	1620290	2090	2090	2090	2090	0
122	20240403	190300	1620290	2090	2090	2090	2090	45
123	20240403	190200	1620290	2090	2090	2090	2090	0
124	20240403	190100	1620290	2090	2090	2090	2090	0
125	20240403	190000	1620290	2090	2090	2090	2090	0
126	20240403	185900	1620290	2090	2090	2090	2090	0
127	20240403	185800	1620290	2090	2090	2090	2090	0
128	20240403	185700	1620290	2090	2090	2090	2090	0
129	20240403	185600	1620290	2090	2090	2090	2090	0
130	20240403	185500	1620290	2090	2090	2090	2090	0
131	20240403	185400	1620290	2090	2090	2090	2090	0
132	20240403	185300	1620290	2090	2090	2090	2090	0
133	20240403	185200	1620290	2090	2090	2090	2090	0
134	20240403	185100	1620290	2090	2090	2090	2090	0
135	20240403	185000	1620290	2090	2090	2090	2090	0
136	20240403	184900	1620290	2090	2090	2090	2090	0
137	20240403	184800	1620290	2090	2090	2090	2090	0
138	20240403	184700	1620290	2090	2090	2090	2090	0
139	20240403	184600	1620290	2090	2090	2090	2090	0
140	20240403	184500	1620290	2090	2090	2090	2090	0
141	20240403	184400	1620290	2090	2090	2090	2090	0
142	20240403	184300	1620290	2090	2090	2090	2090	0
143	20240403	184200	1620290	2090	2090	2090	2090	0
144	20240403	184100	1620290	2090	2090	2090	2090	0
145	20240403	184000	1620290	2090	2090	2090	2090	0
146	20240403	183900	1620290	2090	2090	2090	2090	0
147	20240403	183800	1620290	2090	2090	2090	2090	0
148	20240403	183700	1620290	2090	2090	2090	2090	0
149	20240403	183600	1620290	2090	2090	2090	2090	0
150	20240403	183500	1620290	2090	2090	2090	2090	0
151	20240403	183400	1620290	2090	2090	2090	2090	0
152	20240403	183300	1620290	2090	2090	2090	2090	45
153	20240403	183200	1620290	2090	2090	2090	2090	0
154	20240403	183100	1620290	2090	2090	2090	2090	0
155	20240403	183000	1620290	2090	2090	2090	2090	0
156	20240403	182900	1620290	2090	2090	2090	2090	0
157	20240403	182800	1620290	2090	2090	2090	2090	0
158	20240403	182700	1620290	2090	2090	2090	2090	0
159	20240403	182600	1620290	2090	2090	2090	2090	0
160	20240403	182500	1620290	2090	2090	2090	2090	0
161	20240403	182400	1620290	2090	2090	2090	2090	0
162	20240403	182300	1620290	2090	2090	2090	2090	0
163	20240403	182200	1620290	2090	2090	2090	2090	0
164	20240403	182100	1620290	2090	2090	2090	2090	0
165	20240403	182000	1620290	2090	2090	2090	2090	0
166	20240403	181900	1620290	2090	2090	2090	2090	0
167	20240403	181800	1620290	2090	2090	2090	2090	0
168	20240403	181700	1620290	2090	2090	2090	2090	0
169	20240403	181600	1620290	2090	2090	2090	2090	0
170	20240403	181500	1620290	2090	2090	2090	2090	0
171	20240403	181400	1620290	2090	2090	2090	2090	0
172	20240403	181300	1620290	2090	2090	2090	2090	0
173	20240403	181200	1620290	2090	2090	2090	2090	0
174	20240403	181100	1620290	2090	2090	2090	2090	0
175	20240403	181000	1620290	2090	2090	2090	2090	0
176	20240403	180900	1620290	2090	2090	2090	2090	0
177	20240403	180800	1620290	2090	2090	2090	2090	0
178	20240403	180700	1620290	2090	2090	2090	2090	0
179	20240403	180600	1620290	2090	2090	2090	2090	0
180	20240403	180500	1620290	2090	2090	2090	2090	0
181	20240403	180400	1620290	2090	2090	2090	2090	0
182	20240403	180300	1620290	2090	2090	2090	2090	45
183	20240403	180200	1620290	2090	2090	2090	2090	0
184	20240403	180100	1620290	2090	2090	2090	2090	0
185	20240403	180000	1620290	2090	2090	2090	2090	0
186	20240403	175900	1620290	2090	2090	2090	2090	0
187	20240403	175800	1620290	2090	2090	2090	2090	0
188	20240403	175700	1620290	2090	2090	2090	2090	0
189	20240403	175600	1620290	2090	2090	2090	2090	0
190	20240403	175500	1620290	2090	2090	2090	2090	0
191	20240403	175400	1620290	2090	2090	2090	2090	0
192	20240403	175300	1620290	2090	2090	2090	2090	0
193	20240403	175200	1620290	2090	2090	2090	2090	0
194	20240403	175100	1620290	2090	2090	2090	2090	0
195	20240403	175000	1620290	2090	2090	2090	2090	0
196	20240403	174900	1620290	2090	2090	2090	2090	0
197	20240403	174800	1620290	2090	2090	2090	2090	0
198	20240403	174700	1620290	2090	2090	2090	2090	0
199	20240403	174600	1620290	2090	2090	2090	2090	0
200	20240403	174500	1620290	2090	2090	2090	2090	0
201	20240403	174400	1620290	2090	2090	2090	2090	0
202	20240403	174300	1620290	2090	2090	2090	2090	0
203	20240403	174200	1620290	2090	2090	2090	2090	0
204	20240403	174100	1620290	2090	2090	2090	2090	0
205	20240403	174000	1620290	2090	2090	2090	2090	0
206	20240403	173900	1620290	2090	2090	2090	2090	0
207	20240403	173800	1620290	2090	2090	2090	2090	0
208	20240403	173700	1620290	2090	2090	2090	2090	0
209	20240403	173600	1620290	2090	2090	2090	2090	0
210	20240403	173500	1620290	2090	2090	2090	2090	0
211	20240403	173400	1620290	2090	2090	2090	2090	0
212	20240403	173300	1620290	2090	2090	2090	2090	45
213	20240403	173200	1620290	2090	2090	2090	2090	0
214	20240403	173100	1620290	2090	2090	2090	2090	0
215	20240403	173000	1620290	2090	2090	2090	2090	0
216	20240403	172900	1620290	2090	2090	2090	2090	0
217	20240403	172800	1620290	2090	2090	2090	2090	0
218	20240403	172700	1620290	2090	2090	2090	2090	0
219	20240403	172600	1620290	2090	2090	2090	2090	0
220	20240403	172500	1620290	2090	2090	2090	2090	0
221	20240403	172400	1620290	2090	2090	2090	2090	0
222	20240403	172300	1620290	2090	2090	2090	2090	0
223	20240403	172200	1620290	2090	2090	2090	2090	0
224	20240403	172100	1620290	2090	2090	2090	2090	0
225	20240403	172000	1620290	2090	2090	2090	2090	0
226	20240403	171900	1620290	2090	2090	2090	2090	0
227	20240403	171800	1620290	2090	2090	2090	2090	0
228	20240403	171700	1620290	2090	2090	2090	2090	0
229	20240403	171600	1620290	2090	2090	2090	2090	0
230	20240403	171500	1620290	2090	2090	2090	2090	0
231	20240403	171400	1620290	2090	2090	2090	2090	0
232	20240403	171300	1620290	2090	2090	2090	2090	0
233	20240403	171200	1620290	2090	2090	2090	2090	0
234	20240403	171100	1620290	2090	2090	2090	2090	0
235	20240403	171000	1620290	2090	2090	2090	2090	0
236	20240403	170900	1620290	2090	2090	2090	2090	0
237	20240403	170800	1620290	2090	2090	2090	2090	0
238	20240403	170700	1620290	2090	2090	2090	2090	0
239	20240403	170600	1620290	2090	2090	2090	2090	0
240	20240403	170500	1620290	2090	2090	2090	2090	0
241	20240403	170400	1620290	2090	2090	2090	2090	0
242	20240403	170300	1620290	2090	2090	2090	2090	45
243	20240403	170200	1620290	2090	2090	2090	2090	0
244	20240403	170100	1620290	2090	2090	2090	2090	0
245	20240403	170000	1620290	2090	2090	2090	2090	0
246	20240403	165900	1620290	2090	2090	2090	2090	0
247	20240403	165800	1620290	2090	2090	2090	2090	0
248	20240403	165700	1620290	2090	2090	2090	2090	0
249	20240403	165600	1620290	2090	2090	2090	2090	0
250	20240403	165500	1620290	2090	2090	2090	2090	0
251	20240403	165400	1620290	2090	2090	2090	2090	0
252	20240403	165300	1620290	2090	2090	2090	2090	0
253	20240403	165200	1620290	2090	2090	2090	2090	0
254	20240403	165100	1620290	2090	2090	2090	2090	0
255	20240403	165000	1620290	2090	2090	2090	2090	0
256	20240403	164900	1620290	2090	2090	2090	2090	0
257	20240403	164800	1620290	2090	2090	2090	2090	0
258	20240403	164700	1620290	2090	2090	2090	2090	0
259	20240403	164600	1620290	2090	2090	2090	2090	0
260	20240403	164500	1620290	2090	2090	2090	2090	0
261	20240403	164400	1620290	2090	2090	2090	2090	0
262	20240403	164300	1620290	2090	2090	2090	2090	0
263	20240403	164200	1620290	2090	2090	2090	2090	0
264	20240403	164100	1620290	2090	2090	2090	2090	0
265	20240403	164000	1620290	2090	2090	2090	2090	0
266	20240403	163900	1620290	2090	2090	2090	2090	0
267	20240403	163800	1620290	2090	2090	2090	2090	0
268	20240403	163700	1620290	2090	2090	2090	2090	0
269	20240403	163600	1620290	2090	2090	2090	2090	0
270	20240403	163500	1620290	2090	2090	2090	2090	0
271	20240403	163400	1620290	2090	2090	2090	2090	0
272	20240403	163300	1620290	2090	2090	2090	2090	45
273	20240403	163200	1620290	2090	2090	2090	2090	0
274	20240403	163100	1620290	2090	2090	2090	2090	0
275	20240403	163000	1620290	2090	2090	2090	2090	0
276	20240403	162900	1620290	2090	2090	2090	2090	0
277	20240403	162800	1620290	2090	2090	2090	2090	0
278	20240403	162700	1620290	2090	2090	2090	2090	0
279	20240403	162600	1620290	2090	2090	2090	2090	0
280	20240403	162500	1620290	2090	2090	2090	2090	0
281	20240403	162400	1620290	2090	2090	2090	2090	0
282	20240403	162300	1620290	2090	2090	2090	2090	0
283	20240403	162200	1620290	2090	2090	2090	2090	0
284	20240403	162100	1620290	2090	2090	2090	2090	0
285	20240403	162000	1620290	2090	2090	2090	2090	0
286	20240403	161900	1620290	2090	2090	2090	2090	0
287	20240403	161800	1620290	2090	2090	2090	2090	0
288	20240403	161700	1620290	2090	2090	2090	2090	0
289	20240403	161600	1620290	2090	2090	2090	2090	0
290	20240403	161500	1620290	2090	2090	2090	2090	0
291	20240403	161400	1620290	2090	2090	2090	2090	0
292	20240403	161300	1620290	2090	2090	2090	2090	0
293	20240403	161200	1620290	2090	2090	2090	2090	0
294	20240403	161100	1620290	2090	2090	2090	2090	0
295	20240403	161000	1620290	2090	2090	2090	2090	0
296	20240403	160900	1620290	2090	2090	2090	2090	0
297	20240403	160800	1620290	2090	2090	2090	2090	0
298	20240403	160700	1620290	2090	2090	2090	2090	0
299	20240403	160600	1620290	2090	2090	2090	2090	0
300	20240403	160500	1620290	2090	2090	2090	2090	0
301	20240403	160400	1620290	2090	2090	2090	2090	0
302	20240403	160300	1620290	2090	2090	2090	2090	45
303	20240403	160200	1620290	2090	2090	2090	2090	0
304	20240403	160100	1620290	2090	2090	2090	2090	0
305	20240403	160000	1620290	2090	2090	2090	2090	0
306	20240403	155900	1620290	2090	2090	2090	2090	0
307	20240403	155800	1620290	2090	2090	2090	2090	0
308	20240403	155700	1620290	2090	2090	2090	2090	0
309	20240403	155600	1620290	2090	2090	2090	2090	0
310	20240403	155500	1620290	2090	2090	2090	2090	0
311	20240403	155400	1620290	2090	2090	2090	2090	0
312	20240403	155300	1620290	2090	2090	2090	2090	0
313	20240403	155200	1620290	2090	2090	2090	2090	0
314	20240403	155100	1620290	2090	2090	2090	2090	0
315	20240403	155000	1620290	2090	2090	2090	2090	0
316	20240403	154900	1620290	2090	2090	2090	2090	0
317	20240403	154800	1620290	2090	2090	2090	2090	0
318	20240403	154700	1620290	2090	2090	2090	2090	0
319	20240403	154600	1620290	2090	2090	2090	2090	0
320	20240403	154500	1620290	2090	2090	2090	2090	0
321	20240403	154400	1620290	2090	2090	2090	2090	0
322	20240403	154300	1620290	2090	2090	2090	2090	0
323	20240403	154200	1620290	2090	2090	2090	2090	0
324	20240403	154100	1620290	2090	2090	2090	2090	0
325	20240403	154000	1620290	2090	2090	2090	2090	0
326	20240403	153900	1620290	2090	2090	2090	2090	0
327	20240403	153800	1620290	2090	2090	2090	2090	0
328	20240403	153700	1620290	2090	2090	2090	2090	0
329	20240403	153600	1620290	2090	2090	2090	2090	0
330	20240403	153500	1620290	2090	2090	2090	2090	0
331	20240403	153400	1620290	2090	2090	2090	2090	0
332	20240403	153300	1620290	2090	2090	2090	2090	45
333	20240403	153200	1620290	2090	2090	2090	2090	0
334	20240403	153100	1620290	2090	2090	2090	2090	0
335	20240403	153000	1620290	2090	2090	2090	2090	0
336	20240403	152900	1620290	2090	2090	2090	2090	0
337	20240403	152800	1620290	2090	2090	2090	2090	0
338	20240403	152700	1620290	2090	2090	2090	2090	0
339	20240403	152600	1620290	2090	2090	2090	2090	0
340	20240403	152500	1620290	2090	2090	2090	2090	0
341	20240403	152400	1620290	2090	2090	2090	2090	0
342	20240403	152300	1620290	2090	2090	2090	2090	0
343	20240403	152200	1620290	2090	2090	2090	2090	0
344	20240403	152100	1620290	2090	2090	2090	2090	0
345	20240403	152000	1620290	2090	2090	2090	2090	0
346	20240403	151900	1620290	2090	2090	2090	2090	0
347	20240403	151800	1620290	2090	2090	2090	2090	0
348	20240403	151700	1620290	2090	2090	2090	2090	0
349	20240403	151600	1620290	2090	2090	2090	2090	0
350	20240403	151500	1620290	2090	2090	2090	2090	0
351	20240403	151400	1620290	2090	2090	2090	2090	0
352	20240403	151300	1620290	2090	2090	2090	2090	0
353	20240403	151200	1620290	2090	2090	2090	2090	0
354	20240403	151100	1620290	2090	2090	2090	2090	0
355	20240403	151000	1620290	2090	2090	2090	2090	0
356	20240403	150900	1620290	2090	2090	2090	2090	0
357	20240403	150800	1620290	2090	2090	2090	2090	0
358	20240403	150700	1620290	2090	2090	2090	2090	0
359	20240403	150600	1620290	2090	2090	2090	2090	0
360	20240403	150500	1620290	2090	2090	2090	2090	0
361	20240403	150400	1620290	2090	2090	2090	2090	0
362	20240403	150300	1620290	2090	2090	2090	2090	0
363	20240403	150200	1620290	2090	2090	2090	2090	0
364	20240403	150100	1620290	2090	2090	2090	2090	0
365	20240403	150000	1620290	2090	2090	2090	2090	0
366	20240403	145900	1620290	2090	2090	2090	2090	0
367	20240403	145800	1620290	2090	2090	2090	2090	0
368	20240403	145700	1620290	2090	2090	2090	2090	0
369	20240403	145600	1620290	2090	2090	2090	2090	0
370	20240403	145500	1620290	2090	2090	2090	2090	0
371	20240403	145400	1620290	2090	2090	2090	2090	0
372	20240403	145300	1620290	2090	2090	2090	2090	0
373	20240403	145200	1620290	2090	2090	2090	2090	0
374	20240403	145100	1620290	2090	2090	2090	2090	0
375	20240403	145000	1620290	2090	2090	2090	2090	0
376	20240403	144900	1620290	2090	2090	2090	2090	0
377	20240403	144800	1620290	2090	2090	2090	2090	0
378	20240403	144700	1620290	2090	2090	2090	2090	0
379	20240403	144600	1620290	2090	2090	2090	2090	0
380	20240403	144500	1620290	2090	2090	2090	2090	0
381	20240403	144400	1620290	2090	2090	2090	2090	0
382	20240403	144300	1620290	2090	2090	2090	2090	0
383	20240403	144200	1620290	2090	2090	2090	2090	0
384	20240403	144100	1620290	2090	2090	2090	2090	0
385	20240403	144000	1620290	2090	2090	2090	2090	0
386	20240403	143900	1620290	2090	2090	2090	2090	0
387	20240403	143800	1620290	2090	2090	2090	2090	0
388	20240403	143700	1620290	2090	2090	2090	2090	0
389	20240403	143600	1620290	2090	2090	2090	2090	0
390	20240403	143500	1620290	2090	2090	2090	2090	0
391	20240403	143400	1620290	2090	2090	2090	2090	0
392	20240403	143300	1620290	2090	2090	2090	2090	0
393	20240403	143200	1620290	2090	2090	2090	2090	0
394	20240403	143100	1620290	2090	2090	2090	2090	0
395	20240403	143000	1620290	2090	2090	2090	2090	0
396	20240403	142900	1620290	2090	2090	2090	2090	45
397	20240403	142800	1526240	2090	2090	2090	2090	0
398	20240403	142700	1526240	2090	2090	2090	2090	0
399	20240403	142600	1526240	2090	2090	2090	2090	0
400	20240403	142500	1526240	2090	2090	2090	2090	0
401	20240403	142400	1526240	2090	2090	2090	2090	0
402	20240403	142300	1526240	2090	2090	2090	2090	0
403	20240403	142200	1526240	2090	2090	2090	2090	0
404	20240403	142100	1526240	2090	2090	2090	2090	0
405	20240403	142000	1526240	2090	2090	2090	2090	0
406	20240403	141900	1526240	2090	2090	2090	2090	0
407	20240403	141800	1526240	2090	2090	2090	2090	0
408	20240403	141700	1526240	2090	2090	2090	2090	0
409	20240403	141600	1526240	2090	2090	2090	2090	0
410	20240403	141500	1526240	2090	2090	2090	2090	0
411	20240403	141400	1526240	2090	2090	2090	2090	0
412	20240403	141300	1526240	2090	2090	2090	2090	0
413	20240403	141200	1526240	2090	2090	2090	2090	0
414	20240403	141100	1526240	2090	2090	2090	2090	0
415	20240403	141000	1526240	2090	2090	2090	2090	0
416	20240403	140900	1526240	2090	2090	2090	2090	0
417	20240403	140800	1526240	2090	2090	2090	2090	0
418	20240403	140700	1526240	2090	2090	2090	2090	0
419	20240403	140600	1526240	2090	2090	2090	2090	0
420	20240403	140500	1526240	2090	2090	2090	2090	0
421	20240403	140400	1526240	2090	2090	2090	2090	0
422	20240403	140300	1526240	2090	2090	2090	2090	0
423	20240403	140200	1526240	2090	2090	2090	2090	0
424	20240403	140100	1526240	2090	2090	2090	2090	0
425	20240403	140000	1526240	2090	2090	2090	2090	0
426	20240403	135900	1526240	2090	2090	2090	2090	0
427	20240403	135800	1526240	2090	2090	2090	2090	0
428	20240403	135700	1526240	2090	2090	2090	2090	0
429	20240403	135600	1526240	2090	2090	2090	2090	0
430	20240403	135500	1526240	2090	2090	2090	2090	0
431	20240403	135400	1526240	2090	2090	2090	2090	0
432	20240403	135300	1526240	2090	2090	2090	2090	0
433	20240403	135200	1526240	2090	2090	2090	2090	0
434	20240403	135100	1526240	2090	2090	2090	2090	0
435	20240403	135000	1526240	2090	2090	2090	2090	0
436	20240403	134900	1526240	2090	2090	2090	2090	5
437	20240403	134800	1515790	2090	2090	2090	2090	0
438	20240403	134700	1515790	2090	2090	2090	2090	0
439	20240403	134600	1515790	2090	2090	2090	2090	0
440	20240403	134500	1515790	2090	2090	2090	2090	0
441	20240403	134400	1515790	2090	2090	2090	2090	0
442	20240403	134300	1515790	2090	2090	2090	2090	0
443	20240403	134200	1515790	2090	2090	2090	2090	0
444	20240403	134100	1515790	2090	2090	2090	2090	0
445	20240403	134000	1515790	2090	2090	2090	2090	0
446	20240403	133900	1515790	2090	2090	2090	2090	0
447	20240403	133800	1515790	2090	2090	2090	2090	0
448	20240403	133700	1515790	2090	2090	2090	2090	0
449	20240403	133600	1515790	2090	2090	2090	2090	0
450	20240403	133500	1515790	2090	2090	2090	2090	0
451	20240403	133400	1515790	2090	2090	2090	2090	0
452	20240403	133300	1515790	2090	2090	2090	2090	0
453	20240403	133200	1515790	2090	2090	2090	2090	0
454	20240403	133100	1515790	2090	2090	2090	2090	0
455	20240403	133000	1515790	2090	2090	2090	2090	0
456	20240403	132900	1515790	2090	2090	2090	2090	0
457	20240403	132800	1515790	2090	2090	2090	2090	0
458	20240403	132700	1515790	2090	2090	2090	2090	0
459	20240403	132600	1515790	2090	2090	2090	2090	0
460	20240403	132500	1515790	2090	2090	2090	2090	0
461	20240403	132400	1515790	2090	2090	2090	2090	0
462	20240403	132300	1515790	2090	2090	2090	2090	0
463	20240403	132200	1515790	2090	2090	2090	2090	0
464	20240403	132100	1515790	2090	2090	2090	2090	0
465	20240403	132000	1515790	2090	2090	2090	2090	0
466	20240403	131900	1515790	2090	2090	2090	2090	0
467	20240403	131800	1515790	2090	2090	2090	2090	0
468	20240403	131700	1515790	2090	2090	2090	2090	0
469	20240403	131600	1515790	2090	2090	2090	2090	0
470	20240403	131500	1515790	2090	2090	2090	2090	0
471	20240403	131400	1515790	2090	2090	2090	2090	0
472	20240403	131300	1515790	2090	2090	2090	2090	0
473	20240403	131200	1515790	2090	2090	2090	2090	0
474	20240403	131100	1515790	2090	2090	2090	2090	0
475	20240403	131000	1515790	2090	2090	2090	2090	0
476	20240403	130900	1515790	2090	2090	2090	2090	0
477	20240403	130800	1515790	2090	2090	2090	2090	0
478	20240403	130700	1515790	2090	2090	2090	2090	0
479	20240403	130600	1515790	2090	2090	2090	2090	0
480	20240403	130500	1515790	2090	2090	2090	2090	0
481	20240403	130400	1515790	2090	2090	2090	2090	0
482	20240403	130300	1515790	2090	2090	2090	2090	0
483	20240403	130200	1515790	2090	2090	2090	2090	0
484	20240403	130100	1515790	2090	2090	2090	2090	0
485	20240403	130000	1515790	2090	2090	2090	2090	0
486	20240403	125900	1515790	2090	2090	2090	2090	0
487	20240403	125800	1515790	2090	2090	2090	2090	0
488	20240403	125700	1515790	2090	2090	2090	2090	0
489	20240403	125600	1515790	2090	2090	2090	2090	0
490	20240403	125500	1515790	2090	2090	2090	2090	0
491	20240403	125400	1515790	2090	2090	2090	2090	0
492	20240403	125300	1515790	2090	2090	2090	2090	0
493	20240403	125200	1515790	2090	2090	2090	2090	0
494	20240403	125100	1515790	2090	2090	2090	2090	0
495	20240403	125000	1515790	2090	2090	2090	2090	0
496	20240403	124900	1515790	2090	2090	2090	2090	0
497	20240403	124800	1515790	2090	2090	2090	2090	0
498	20240403	124700	1515790	2090	2090	2090	2090	0
499	20240403	124600	1515790	2090	2090	2090	2090	0
500	20240403	124500	1515790	2090	2090	2090	2090	0
501	20240403	124400	1515790	2090	2090	2090	2090	0
502	20240403	124300	1515790	2090	2090	2090	2090	0
503	20240403	124200	1515790	2090	2090	2090	2090	0
504	20240403	124100	1515790	2090	2090	2090	2090	0
505	20240403	124000	1515790	2090	2090	2090	2090	0
506	20240403	123900	1515790	2090	2090	2090	2090	0
507	20240403	123800	1515790	2090	2090	2090	2090	0
508	20240403	123700	1515790	2090	2090	2090	2090	0
509	20240403	123600	1515790	2090	2090	2090	2090	0
510	20240403	123500	1515790	2090	2090	2090	2090	0
511	20240403	123400	1515790	2090	2090	2090	2090	0
512	20240403	123300	1515790	2090	2090	2090	2090	0
513	20240403	123200	1515790	2090	2090	2090	2090	0
514	20240403	123100	1515790	2090	2090	2090	2090	0
515	20240403	123000	1515790	2090	2090	2090	2090	0
516	20240403	122900	1515790	2090	2090	2090	2090	0
517	20240403	122800	1515790	2090	2090	2090	2090	0
518	20240403	122700	1515790	2090	2090	2090	2090	0
519	20240403	122600	1515790	2090	2090	2090	2090	0
520	20240403	122500	1515790	2090	2090	2090	2090	0
521	20240403	122400	1515790	2090	2090	2090	2090	14
522	20240403	122300	1486530	2090	2090	2090	2090	0
523	20240403	122200	1486530	2090	2090	2090	2090	0
524	20240403	122100	1486530	2090	2090	2090	2090	0
525	20240403	122000	1486530	2090	2090	2090	2090	0
526	20240403	121900	1486530	2090	2090	2090	2090	0
527	20240403	121800	1486530	2090	2090	2090	2090	0
528	20240403	121700	1486530	2090	2090	2090	2090	0
529	20240403	121600	1486530	2090	2090	2090	2090	0
530	20240403	121500	1486530	2090	2090	2090	2090	0
531	20240403	121400	1486530	2090	2090	2090	2090	0
532	20240403	121300	1486530	2090	2090	2090	2090	0
533	20240403	121200	1486530	2090	2090	2090	2090	0
534	20240403	121100	1486530	2090	2090	2090	2090	0
535	20240403	121000	1486530	2090	2090	2090	2090	0
536	20240403	120900	1486530	2090	2090	2090	2090	0
537	20240403	120800	1486530	2090	2090	2090	2090	0
538	20240403	120700	1486530	2090	2090	2090	2090	0
539	20240403	120600	1486530	2090	2090	2090	2090	0
540	20240403	120500	1486530	2090	2090	2090	2090	0
541	20240403	120400	1486530	2090	2090	2090	2090	0
542	20240403	120300	1486530	2090	2090	2090	2090	0
543	20240403	120200	1486530	2090	2090	2090	2090	0
544	20240403	120100	1486530	2090	2090	2090	2090	0
545	20240403	120000	1486530	2090	2090	2090	2090	0
546	20240403	115900	1486530	2090	2090	2090	2090	0
547	20240403	115800	1486530	2090	2090	2090	2090	0
548	20240403	115700	1486530	2090	2090	2090	2090	0
549	20240403	115600	1486530	2090	2090	2090	2090	0
550	20240403	115500	1486530	2090	2090	2090	2090	0
551	20240403	115400	1486530	2090	2090	2090	2090	0
552	20240403	115300	1486530	2090	2090	2090	2090	0
553	20240403	115200	1486530	2090	2090	2090	2090	0
554	20240403	115100	1486530	2090	2090	2090	2090	0
555	20240403	115000	1486530	2090	2090	2090	2090	0
556	20240403	114900	1486530	2090	2090	2090	2090	0
557	20240403	114800	1486530	2090	2090	2090	2090	0
558	20240403	114700	1486530	2090	2090	2090	2090	0
559	20240403	114600	1486530	2090	2090	2090	2090	0
560	20240403	114500	1486530	2090	2090	2090	2090	0
561	20240403	114400	1486530	2090	2090	2090	2090	0
562	20240403	114300	1486530	2090	2090	2090	2090	0
563	20240403	114200	1486530	2090	2090	2090	2090	0
564	20240403	114100	1486530	2090	2090	2090	2090	0
565	20240403	114000	1486530	2090	2090	2090	2090	0
566	20240403	113900	1486530	2090	2090	2090	2090	0
567	20240403	113800	1486530	2090	2090	2090	2090	0
568	20240403	113700	1486530	2090	2090	2090	2090	0
569	20240403	113600	1486530	2090	2090	2090	2090	0
570	20240403	113500	1486530	2090	2090	2090	2090	0
571	20240403	113400	1486530	2090	2090	2090	2090	0
572	20240403	113300	1486530	2090	2090	2090	2090	0
573	20240403	113200	1486530	2090	2090	2090	2090	0
574	20240403	113100	1486530	2090	2090	2090	2090	0
575	20240403	113000	1486530	2090	2090	2090	2090	0
576	20240403	112900	1486530	2090	2090	2090	2090	0
577	20240403	112800	1486530	2090	2090	2090	2090	0
578	20240403	112700	1486530	2090	2090	2090	2090	0
579	20240403	112600	1486530	2090	2090	2090	2090	0
580	20240403	112500	1486530	2090	2090	2090	2090	0
581	20240403	112400	1486530	2090	2090	2090	2090	0
582	20240403	112300	1486530	2090	2090	2090	2090	0
583	20240403	112200	1486530	2090	2090	2090	2090	0
584	20240403	112100	1486530	2090	2090	2090	2090	0
585	20240403	112000	1486530	2090	2090	2090	2090	0
586	20240403	111900	1486530	2090	2090	2090	2090	0
587	20240403	111800	1486530	2090	2090	2090	2090	0
588	20240403	111700	1486530	2090	2090	2090	2090	0
589	20240403	111600	1486530	2090	2090	2090	2090	0
590	20240403	111500	1486530	2090	2090	2090	2090	0
591	20240403	111400	1486530	2090	2090	2090	2090	0
592	20240403	111300	1486530	2090	2090	2090	2090	0
593	20240403	111200	1486530	2090	2090	2090	2090	0
594	20240403	111100	1486530	2090	2090	2090	2090	0
595	20240403	111000	1486530	2090	2090	2090	2090	0
596	20240403	110900	1486530	2090	2090	2090	2090	0
597	20240403	110800	1486530	2090	2090	2090	2090	0
598	20240403	110700	1486530	2090	2090	2090	2090	0
599	20240403	110600	1486530	2090	2090	2090	2090	0
600	20240403	110500	1486530	2090	2090	2090	2090	0
601	20240403	110400	1486530	2090	2090	2090	2090	0
602	20240403	110300	1486530	2090	2090	2090	2090	0
603	20240403	110200	1486530	2090	2090	2090	2090	0
604	20240403	110100	1486530	2090	2090	2090	2090	0
605	20240403	110000	1486530	2090	2090	2090	2090	0
606	20240403	105900	1486530	2090	2090	2090	2090	0
607	20240403	105800	1486530	2090	2090	2090	2090	0
608	20240403	105700	1486530	2090	2090	2090	2090	0
609	20240403	105600	1486530	2090	2090	2090	2090	0
610	20240403	105500	1486530	2090	2090	2090	2090	0
611	20240403	105400	1486530	2090	2090	2090	2090	0
612	20240403	105300	1486530	2090	2090	2090	2090	0
613	20240403	105200	1486530	2090	2090	2090	2090	0
614	20240403	105100	1486530	2090	2090	2090	2090	0
615	20240403	105000	1486530	2090	2090	2090	2090	0
616	20240403	104900	1486530	2090	2090	2090	2090	0
617	20240403	104800	1486530	2090	2090	2090	2090	0
618	20240403	104700	1486530	2090	2090	2090	2090	0
619	20240403	104600	1486530	2090	2090	2090	2090	0
620	20240403	104500	1486530	2090	2090	2090	2090	0
621	20240403	104400	1486530	2090	2090	2090	2090	0
622	20240403	104300	1486530	2090	2090	2090	2090	0
623	20240403	104200	1486530	2090	2090	2090	2090	0
624	20240403	104100	1486530	2090	2090	2090	2090	0
625	20240403	104000	1486530	2090	2090	2090	2090	20
626	20240403	103900	1444730	2090	2090	2090	2090	0
627	20240403	103800	1444730	2090	2090	2090	2090	0
628	20240403	103700	1444730	2090	2090	2090	2090	0
629	20240403	103600	1444730	2090	2090	2090	2090	0
630	20240403	103500	1444730	2090	2090	2090	2090	0
631	20240403	103400	1444730	2090	2090	2090	2090	0
632	20240403	103300	1444730	2090	2090	2090	2090	0
633	20240403	103200	1444730	2090	2090	2090	2090	0
634	20240403	103100	1444730	2090	2090	2090	2090	0
635	20240403	103000	1444730	2090	2090	2090	2090	0
636	20240403	102900	1444730	2090	2090	2090	2090	0
637	20240403	102800	1444730	2090	2090	2090	2090	0
638	20240403	102700	1444730	2090	2090	2090	2090	0
639	20240403	102600	1444730	2090	2090	2090	2090	0
640	20240403	102500	1444730	2090	2090	2090	2090	0
641	20240403	102400	1444730	2090	2090	2090	2090	0
642	20240403	102300	1444730	2090	2090	2090	2090	0
643	20240403	102200	1444730	2090	2090	2090	2090	0
644	20240403	102100	1444730	2090	2090	2090	2090	0
645	20240403	102000	1444730	2090	2090	2090	2090	0
646	20240403	101900	1444730	2090	2090	2090	2090	0
647	20240403	101800	1444730	2090	2090	2090	2090	0
648	20240403	101700	1444730	2090	2090	2090	2090	0
649	20240403	101600	1444730	2090	2090	2090	2090	0
650	20240403	101500	1444730	2090	2090	2090	2090	0
651	20240403	101400	1444730	2090	2090	2090	2090	0
652	20240403	101300	1444730	2090	2090	2090	2090	0
653	20240403	101200	1444730	2090	2090	2090	2090	0
654	20240403	101100	1444730	2090	2090	2090	2090	0
655	20240403	101000	1444730	2090	2090	2090	2090	0
656	20240403	100900	1444730	2090	2090	2090	2090	0
657	20240403	100800	1444730	2090	2090	2090	2090	0
658	20240403	100700	1444730	2090	2090	2090	2090	0
659	20240403	100600	1444730	2090	2090	2090	2090	0
660	20240403	100500	1444730	2090	2090	2090	2090	0
661	20240403	100400	1444730	2090	2090	2090	2090	0
662	20240403	100300	1444730	2090	2090	2090	2090	0
663	20240403	100200	1444730	2090	2090	2090	2090	100
664	20240403	100100	1235730	2095	2095	2095	2095	0
665	20240403	100000	1235730	2095	2095	2095	2095	0
666	20240403	095900	1235730	2095	2095	2095	2095	0
667	20240403	095800	1235730	2095	2095	2095	2095	0
668	20240403	095700	1235730	2095	2095	2095	2095	0
669	20240403	095600	1235730	2095	2095	2095	2095	0
670	20240403	095500	1235730	2095	2095	2095	2095	0
671	20240403	095400	1235730	2095	2095	2095	2095	1
672	20240403	095300	1233635	2095	2095	2095	2095	1
673	20240403	095200	1231540	2095	2095	2095	2095	0
674	20240403	095100	1231540	2095	2095	2095	2095	0
675	20240403	095000	1231540	2095	2095	2095	2095	0
676	20240403	094900	1231540	2095	2095	2095	2095	0
677	20240403	094800	1231540	2095	2095	2095	2095	0
678	20240403	094700	1231540	2095	2095	2095	2095	0
679	20240403	094600	1231540	2095	2095	2095	2095	0
680	20240403	094500	1231540	2095	2095	2095	2095	0
681	20240403	094400	1231540	2095	2095	2095	2095	0
682	20240403	094300	1231540	2095	2095	2095	2095	0
683	20240403	094200	1231540	2095	2095	2095	2095	0
684	20240403	094100	1231540	2095	2095	2095	2095	0
685	20240403	094000	1231540	2095	2095	2095	2095	0
686	20240403	093900	1231540	2095	2095	2095	2095	0
687	20240403	093800	1231540	2095	2095	2095	2095	0
688	20240403	093700	1231540	2095	2095	2095	2095	0
689	20240403	093600	1231540	2095	2095	2095	2095	0
690	20240403	093500	1231540	2095	2095	2095	2095	0
691	20240403	093400	1231540	2095	2095	2095	2095	0
692	20240403	093300	1231540	2095	2095	2095	2095	0
693	20240403	093200	1231540	2095	2095	2095	2095	10
694	20240403	093100	1210590	2095	2095	2095	2095	0
695	20240403	093000	1210590	2095	2095	2095	2095	0
696	20240403	092900	1210590	2095	2095	2095	2095	0
697	20240403	092800	1210590	2095	2095	2095	2095	0
698	20240403	092700	1210590	2095	2095	2095	2095	514
699	20240403	092600	133760	2090	2090	2090	2090	0
700	20240403	092500	133760	2090	2090	2090	2090	0
701	20240403	092400	133760	2090	2090	2090	2090	0
702	20240403	092300	133760	2090	2090	2090	2090	64
703	20240403	092200	0	2090	2090	2090	2090	0
704	20240403	092100	0	2090	2090	2090	2090	0
705	20240403	092000	0	2090	2090	2090	2090	0
706	20240403	091900	0	2090	2090	2090	2090	0
707	20240403	091800	0	2090	2090	2090	2090	0
708	20240403	091700	0	2090	2090	2090	2090	0
709	20240403	091600	0	2090	2090	2090	2090	0
710	20240403	091500	0	2090	2090	2090	2090	0
711	20240403	091400	0	2090	2090	2090	2090	0
712	20240403	091300	0	2090	2090	2090	2090	0
713	20240403	091200	0	2090	2090	2090	2090	0
714	20240403	091100	0	2090	2090	2090	2090	0
715	20240403	091000	0	2090	2090	2090	2090	0
716	20240403	090900	0	2090	2090	2090	2090	0
717	20240403	090800	0	2090	2090	2090	2090	0
718	20240403	090700	0	2090	2090	2090	2090	0
719	20240403	090600	0	2090	2090	2090	2090	0
720	20240403	090500	0	2090	2090	2090	2090	0
721	20240403	090400	0	2090	2090	2090	2090	0
722	20240403	090300	0	2090	2090	2090	2090	0
723	20240403	090200	0	2090	2090	2090	2090	0
724	20240403	090100	0	2090	2090	2090	2090	0
725	20240403	090000	0	2090	2090	2090	2090	0