KissMeData/208850/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205500	139050	5790	5380	5790	5380	22
3	20240404	205400	139050	5790	5790	5790	5790	0
4	20240404	205300	139050	5790	5790	5790	5790	0
5	20240404	205200	139050	5790	5790	5790	5790	0
6	20240404	205100	139050	5790	5790	5790	5790	0
7	20240404	205000	139050	5790	5790	5790	5790	0
8	20240404	204900	139050	5790	5790	5790	5790	0
9	20240404	204800	139050	5790	5790	5790	5790	0
10	20240404	204700	139050	5790	5790	5790	5790	0
11	20240404	204600	139050	5790	5790	5790	5790	0
12	20240404	204500	139050	5790	5790	5790	5790	0
13	20240404	204400	139050	5790	5790	5790	5790	0
14	20240404	204300	139050	5790	5790	5790	5790	0
15	20240404	204200	139050	5790	5790	5790	5790	0
16	20240404	204100	139050	5790	5790	5790	5790	0
17	20240404	204000	139050	5790	5790	5790	5790	0
18	20240404	203900	139050	5790	5790	5790	5790	0
19	20240404	203800	139050	5790	5790	5790	5790	0
20	20240404	203700	139050	5790	5790	5790	5790	0
21	20240404	203600	139050	5790	5790	5790	5790	0
22	20240404	203500	139050	5790	5790	5790	5790	0
23	20240404	203400	139050	5790	5790	5790	5790	0
24	20240404	203300	139050	5790	5790	5790	5790	0
25	20240404	203200	139050	5790	5790	5790	5790	0
26	20240404	203100	139050	5790	5790	5790	5790	0
27	20240404	203000	139050	5790	5790	5790	5790	0
28	20240404	202900	139050	5790	5790	5790	5790	0
29	20240404	202800	139050	5790	5790	5790	5790	0
30	20240404	202700	139050	5790	5790	5790	5790	0
31	20240404	202600	139050	5790	5790	5790	5790	0
32	20240404	202500	139050	5790	5380	5790	5380	22
33	20240404	202400	139050	5790	5790	5790	5790	0
34	20240404	202300	139050	5790	5790	5790	5790	0
35	20240404	202200	139050	5790	5790	5790	5790	0
36	20240404	202100	139050	5790	5790	5790	5790	0
37	20240404	202000	139050	5790	5790	5790	5790	0
38	20240404	201900	139050	5790	5790	5790	5790	0
39	20240404	201800	139050	5790	5790	5790	5790	0
40	20240404	201700	139050	5790	5790	5790	5790	0
41	20240404	201600	139050	5790	5790	5790	5790	0
42	20240404	201500	139050	5790	5790	5790	5790	0
43	20240404	201400	139050	5790	5790	5790	5790	0
44	20240404	201300	139050	5790	5790	5790	5790	0
45	20240404	201200	139050	5790	5790	5790	5790	0
46	20240404	201100	139050	5790	5790	5790	5790	0
47	20240404	201000	139050	5790	5790	5790	5790	0
48	20240404	200900	139050	5790	5790	5790	5790	0
49	20240404	200800	139050	5790	5790	5790	5790	0
50	20240404	200700	139050	5790	5790	5790	5790	0
51	20240404	200600	139050	5790	5790	5790	5790	0
52	20240404	200500	139050	5790	5790	5790	5790	0
53	20240404	200400	139050	5790	5790	5790	5790	0
54	20240404	200300	139050	5790	5790	5790	5790	0
55	20240404	200200	139050	5790	5790	5790	5790	0
56	20240404	200100	139050	5790	5790	5790	5790	0
57	20240404	200000	139050	5790	5790	5790	5790	0
58	20240404	195900	139050	5790	5790	5790	5790	0
59	20240404	195800	139050	5790	5790	5790	5790	0
60	20240404	195700	139050	5790	5790	5790	5790	0
61	20240404	195600	139050	5790	5790	5790	5790	0
62	20240404	195500	139050	5790	5380	5790	5380	22
63	20240404	195400	139050	5790	5790	5790	5790	0
64	20240404	195300	139050	5790	5790	5790	5790	0
65	20240404	195200	139050	5790	5790	5790	5790	0
66	20240404	195100	139050	5790	5790	5790	5790	0
67	20240404	195000	139050	5790	5790	5790	5790	0
68	20240404	194900	139050	5790	5790	5790	5790	0
69	20240404	194800	139050	5790	5790	5790	5790	0
70	20240404	194700	139050	5790	5790	5790	5790	0
71	20240404	194600	139050	5790	5790	5790	5790	0
72	20240404	194500	139050	5790	5790	5790	5790	0
73	20240404	194400	139050	5790	5790	5790	5790	0
74	20240404	194300	139050	5790	5790	5790	5790	0
75	20240404	194200	139050	5790	5790	5790	5790	0
76	20240404	194100	139050	5790	5790	5790	5790	0
77	20240404	194000	139050	5790	5790	5790	5790	0
78	20240404	193900	139050	5790	5790	5790	5790	0
79	20240404	193800	139050	5790	5790	5790	5790	0
80	20240404	193700	139050	5790	5790	5790	5790	0
81	20240404	193600	139050	5790	5790	5790	5790	0
82	20240404	193500	139050	5790	5790	5790	5790	0
83	20240404	193400	139050	5790	5790	5790	5790	0
84	20240404	193300	139050	5790	5790	5790	5790	0
85	20240404	193200	139050	5790	5790	5790	5790	0
86	20240404	193100	139050	5790	5790	5790	5790	0
87	20240404	193000	139050	5790	5790	5790	5790	0
88	20240404	192900	139050	5790	5790	5790	5790	0
89	20240404	192800	139050	5790	5790	5790	5790	0
90	20240404	192700	139050	5790	5790	5790	5790	0
91	20240404	192600	139050	5790	5790	5790	5790	0
92	20240404	192500	139050	5790	5380	5790	5380	22
93	20240404	192400	139050	5790	5790	5790	5790	0
94	20240404	192300	139050	5790	5790	5790	5790	0
95	20240404	192200	139050	5790	5790	5790	5790	0
96	20240404	192100	139050	5790	5790	5790	5790	0
97	20240404	192000	139050	5790	5790	5790	5790	0
98	20240404	191900	139050	5790	5790	5790	5790	0
99	20240404	191800	139050	5790	5790	5790	5790	0
100	20240404	191700	139050	5790	5790	5790	5790	0
101	20240404	191600	139050	5790	5790	5790	5790	0
102	20240404	191500	139050	5790	5790	5790	5790	0
103	20240404	191400	139050	5790	5790	5790	5790	0
104	20240404	191300	139050	5790	5790	5790	5790	0
105	20240404	191200	139050	5790	5790	5790	5790	0
106	20240404	191100	139050	5790	5790	5790	5790	0
107	20240404	191000	139050	5790	5790	5790	5790	0
108	20240404	190900	139050	5790	5790	5790	5790	0
109	20240404	190800	139050	5790	5790	5790	5790	0
110	20240404	190700	139050	5790	5790	5790	5790	0
111	20240404	190600	139050	5790	5790	5790	5790	0
112	20240404	190500	139050	5790	5790	5790	5790	0
113	20240404	190400	139050	5790	5790	5790	5790	0
114	20240404	190300	139050	5790	5790	5790	5790	0
115	20240404	190200	139050	5790	5790	5790	5790	0
116	20240404	190100	139050	5790	5790	5790	5790	0
117	20240404	190000	139050	5790	5790	5790	5790	0
118	20240404	185900	139050	5790	5790	5790	5790	0
119	20240404	185800	139050	5790	5790	5790	5790	0
120	20240404	185700	139050	5790	5790	5790	5790	0
121	20240404	185600	139050	5790	5790	5790	5790	0
122	20240404	185500	139050	5790	5380	5790	5380	22
123	20240404	185400	139050	5790	5790	5790	5790	0
124	20240404	185300	139050	5790	5790	5790	5790	0
125	20240404	185200	139050	5790	5790	5790	5790	0
126	20240404	185100	139050	5790	5790	5790	5790	0
127	20240404	185000	139050	5790	5790	5790	5790	0
128	20240404	184900	139050	5790	5790	5790	5790	0
129	20240404	184800	139050	5790	5790	5790	5790	0
130	20240404	184700	139050	5790	5790	5790	5790	0
131	20240404	184600	139050	5790	5790	5790	5790	0
132	20240404	184500	139050	5790	5790	5790	5790	0
133	20240404	184400	139050	5790	5790	5790	5790	0
134	20240404	184300	139050	5790	5790	5790	5790	0
135	20240404	184200	139050	5790	5790	5790	5790	0
136	20240404	184100	139050	5790	5790	5790	5790	0
137	20240404	184000	139050	5790	5790	5790	5790	0
138	20240404	183900	139050	5790	5790	5790	5790	0
139	20240404	183800	139050	5790	5790	5790	5790	0
140	20240404	183700	139050	5790	5790	5790	5790	0
141	20240404	183600	139050	5790	5790	5790	5790	0
142	20240404	183500	139050	5790	5790	5790	5790	0
143	20240404	183400	139050	5790	5790	5790	5790	0
144	20240404	183300	139050	5790	5790	5790	5790	0
145	20240404	183200	139050	5790	5790	5790	5790	0
146	20240404	183100	139050	5790	5790	5790	5790	0
147	20240404	183000	139050	5790	5790	5790	5790	0
148	20240404	182900	139050	5790	5790	5790	5790	0
149	20240404	182800	139050	5790	5790	5790	5790	0
150	20240404	182700	139050	5790	5790	5790	5790	0
151	20240404	182600	139050	5790	5790	5790	5790	0
152	20240404	182500	139050	5790	5380	5790	5380	22
153	20240404	182400	139050	5790	5790	5790	5790	0
154	20240404	182300	139050	5790	5790	5790	5790	0
155	20240404	182200	139050	5790	5790	5790	5790	0
156	20240404	182100	139050	5790	5790	5790	5790	0
157	20240404	182000	139050	5790	5790	5790	5790	0
158	20240404	181900	139050	5790	5790	5790	5790	0
159	20240404	181800	139050	5790	5790	5790	5790	0
160	20240404	181700	139050	5790	5790	5790	5790	0
161	20240404	181600	139050	5790	5790	5790	5790	0
162	20240404	181500	139050	5790	5790	5790	5790	0
163	20240404	181400	139050	5790	5790	5790	5790	0
164	20240404	181300	139050	5790	5790	5790	5790	0
165	20240404	181200	139050	5790	5790	5790	5790	0
166	20240404	181100	139050	5790	5790	5790	5790	0
167	20240404	181000	139050	5790	5790	5790	5790	0
168	20240404	180900	139050	5790	5790	5790	5790	0
169	20240404	180800	139050	5790	5790	5790	5790	0
170	20240404	180700	139050	5790	5790	5790	5790	0
171	20240404	180600	139050	5790	5790	5790	5790	0
172	20240404	180500	139050	5790	5790	5790	5790	0
173	20240404	180400	139050	5790	5790	5790	5790	0
174	20240404	180300	139050	5790	5790	5790	5790	0
175	20240404	180200	139050	5790	5790	5790	5790	0
176	20240404	180100	139050	5790	5790	5790	5790	0
177	20240404	180000	139050	5790	5790	5790	5790	0
178	20240404	175900	139050	5790	5790	5790	5790	0
179	20240404	175800	139050	5790	5790	5790	5790	0
180	20240404	175700	139050	5790	5790	5790	5790	0
181	20240404	175600	139050	5790	5790	5790	5790	0
182	20240404	175500	139050	5790	5380	5790	5380	22
183	20240404	175400	139050	5790	5790	5790	5790	0
184	20240404	175300	139050	5790	5790	5790	5790	0
185	20240404	175200	139050	5790	5790	5790	5790	0
186	20240404	175100	139050	5790	5790	5790	5790	0
187	20240404	175000	139050	5790	5790	5790	5790	0
188	20240404	174900	139050	5790	5790	5790	5790	0
189	20240404	174800	139050	5790	5790	5790	5790	0
190	20240404	174700	139050	5790	5790	5790	5790	0
191	20240404	174600	139050	5790	5790	5790	5790	0
192	20240404	174500	139050	5790	5790	5790	5790	0
193	20240404	174400	139050	5790	5790	5790	5790	0
194	20240404	174300	139050	5790	5790	5790	5790	0
195	20240404	174200	139050	5790	5790	5790	5790	0
196	20240404	174100	139050	5790	5790	5790	5790	0
197	20240404	174000	139050	5790	5790	5790	5790	0
198	20240404	173900	139050	5790	5790	5790	5790	0
199	20240404	173800	139050	5790	5790	5790	5790	0
200	20240404	173700	139050	5790	5790	5790	5790	0
201	20240404	173600	139050	5790	5790	5790	5790	0
202	20240404	173500	139050	5790	5790	5790	5790	0
203	20240404	173400	139050	5790	5790	5790	5790	0
204	20240404	173300	139050	5790	5790	5790	5790	0
205	20240404	173200	139050	5790	5790	5790	5790	0
206	20240404	173100	139050	5790	5790	5790	5790	0
207	20240404	173000	139050	5790	5790	5790	5790	0
208	20240404	172900	139050	5790	5790	5790	5790	0
209	20240404	172800	139050	5790	5790	5790	5790	0
210	20240404	172700	139050	5790	5790	5790	5790	0
211	20240404	172600	139050	5790	5790	5790	5790	0
212	20240404	172500	139050	5790	5380	5790	5380	22
213	20240404	172400	139050	5790	5790	5790	5790	0
214	20240404	172300	139050	5790	5790	5790	5790	0
215	20240404	172200	139050	5790	5790	5790	5790	0
216	20240404	172100	139050	5790	5790	5790	5790	0
217	20240404	172000	139050	5790	5790	5790	5790	0
218	20240404	171900	139050	5790	5790	5790	5790	0
219	20240404	171800	139050	5790	5790	5790	5790	0
220	20240404	171700	139050	5790	5790	5790	5790	0
221	20240404	171600	139050	5790	5790	5790	5790	0
222	20240404	171500	139050	5790	5790	5790	5790	0
223	20240404	171400	139050	5790	5790	5790	5790	0
224	20240404	171300	139050	5790	5790	5790	5790	0
225	20240404	171200	139050	5790	5790	5790	5790	0
226	20240404	171100	139050	5790	5790	5790	5790	0
227	20240404	171000	139050	5790	5790	5790	5790	0
228	20240404	170900	139050	5790	5790	5790	5790	0
229	20240404	170800	139050	5790	5790	5790	5790	0
230	20240404	170700	139050	5790	5790	5790	5790	0
231	20240404	170600	139050	5790	5790	5790	5790	0
232	20240404	170500	139050	5790	5790	5790	5790	0
233	20240404	170400	139050	5790	5790	5790	5790	0
234	20240404	170300	139050	5790	5790	5790	5790	0
235	20240404	170200	139050	5790	5790	5790	5790	0
236	20240404	170100	139050	5790	5790	5790	5790	0
237	20240404	170000	139050	5790	5790	5790	5790	0
238	20240404	165900	139050	5790	5790	5790	5790	0
239	20240404	165800	139050	5790	5790	5790	5790	0
240	20240404	165700	139050	5790	5790	5790	5790	0
241	20240404	165600	139050	5790	5790	5790	5790	0
242	20240404	165500	139050	5790	5380	5790	5380	22
243	20240404	165400	139050	5790	5790	5790	5790	0
244	20240404	165300	139050	5790	5790	5790	5790	0
245	20240404	165200	139050	5790	5790	5790	5790	0
246	20240404	165100	139050	5790	5790	5790	5790	0
247	20240404	165000	139050	5790	5790	5790	5790	0
248	20240404	164900	139050	5790	5790	5790	5790	0
249	20240404	164800	139050	5790	5790	5790	5790	0
250	20240404	164700	139050	5790	5790	5790	5790	0
251	20240404	164600	139050	5790	5790	5790	5790	0
252	20240404	164500	139050	5790	5790	5790	5790	0
253	20240404	164400	139050	5790	5790	5790	5790	0
254	20240404	164300	139050	5790	5790	5790	5790	0
255	20240404	164200	139050	5790	5790	5790	5790	0
256	20240404	164100	139050	5790	5790	5790	5790	0
257	20240404	164000	139050	5790	5790	5790	5790	0
258	20240404	163900	139050	5790	5790	5790	5790	0
259	20240404	163800	139050	5790	5790	5790	5790	0
260	20240404	163700	139050	5790	5790	5790	5790	0
261	20240404	163600	139050	5790	5790	5790	5790	0
262	20240404	163500	139050	5790	5790	5790	5790	0
263	20240404	163400	139050	5790	5790	5790	5790	0
264	20240404	163300	139050	5790	5790	5790	5790	0
265	20240404	163200	139050	5790	5790	5790	5790	0
266	20240404	163100	139050	5790	5790	5790	5790	0
267	20240404	163000	139050	5790	5790	5790	5790	0
268	20240404	162900	139050	5790	5790	5790	5790	0
269	20240404	162800	139050	5790	5790	5790	5790	0
270	20240404	162700	139050	5790	5790	5790	5790	0
271	20240404	162600	139050	5790	5790	5790	5790	0
272	20240404	162500	139050	5790	5380	5790	5380	22
273	20240404	162400	139050	5790	5790	5790	5790	0
274	20240404	162300	139050	5790	5790	5790	5790	0
275	20240404	162200	139050	5790	5790	5790	5790	0
276	20240404	162100	139050	5790	5790	5790	5790	0
277	20240404	162000	139050	5790	5790	5790	5790	0
278	20240404	161900	139050	5790	5790	5790	5790	0
279	20240404	161800	139050	5790	5790	5790	5790	0
280	20240404	161700	139050	5790	5790	5790	5790	0
281	20240404	161600	139050	5790	5790	5790	5790	0
282	20240404	161500	139050	5790	5790	5790	5790	0
283	20240404	161400	139050	5790	5790	5790	5790	0
284	20240404	161300	139050	5790	5790	5790	5790	0
285	20240404	161200	139050	5790	5790	5790	5790	0
286	20240404	161100	139050	5790	5790	5790	5790	0
287	20240404	161000	139050	5790	5790	5790	5790	0
288	20240404	160900	139050	5790	5790	5790	5790	0
289	20240404	160800	139050	5790	5790	5790	5790	0
290	20240404	160700	139050	5790	5790	5790	5790	0
291	20240404	160600	139050	5790	5790	5790	5790	0
292	20240404	160500	139050	5790	5790	5790	5790	0
293	20240404	160400	139050	5790	5790	5790	5790	0
294	20240404	160300	139050	5790	5790	5790	5790	0
295	20240404	160200	139050	5790	5790	5790	5790	0
296	20240404	160100	139050	5790	5790	5790	5790	0
297	20240404	160000	139050	5790	5790	5790	5790	0
298	20240404	155900	139050	5790	5790	5790	5790	0
299	20240404	155800	139050	5790	5790	5790	5790	0
300	20240404	155700	139050	5790	5790	5790	5790	0
301	20240404	155600	139050	5790	5790	5790	5790	0
302	20240404	155500	139050	5790	5380	5790	5380	22
303	20240404	155400	139050	5790	5790	5790	5790	0
304	20240404	155300	139050	5790	5790	5790	5790	0
305	20240404	155200	139050	5790	5790	5790	5790	0
306	20240404	155100	139050	5790	5790	5790	5790	0
307	20240404	155000	139050	5790	5790	5790	5790	0
308	20240404	154900	139050	5790	5790	5790	5790	0
309	20240404	154800	139050	5790	5790	5790	5790	0
310	20240404	154700	139050	5790	5790	5790	5790	0
311	20240404	154600	139050	5790	5790	5790	5790	0
312	20240404	154500	139050	5790	5790	5790	5790	0
313	20240404	154400	139050	5790	5790	5790	5790	0
314	20240404	154300	139050	5790	5790	5790	5790	0
315	20240404	154200	139050	5790	5790	5790	5790	0
316	20240404	154100	139050	5790	5790	5790	5790	0
317	20240404	154000	139050	5790	5790	5790	5790	0
318	20240404	153900	139050	5790	5790	5790	5790	0
319	20240404	153800	139050	5790	5790	5790	5790	0
320	20240404	153700	139050	5790	5790	5790	5790	0
321	20240404	153600	139050	5790	5790	5790	5790	0
322	20240404	153500	139050	5790	5790	5790	5790	0
323	20240404	153400	139050	5790	5790	5790	5790	0
324	20240404	153300	139050	5790	5790	5790	5790	0
325	20240404	153200	139050	5790	5790	5790	5790	0
326	20240404	153100	139050	5790	5790	5790	5790	0
327	20240404	153000	139050	5790	5790	5790	5790	0
328	20240404	152900	139050	5790	5790	5790	5790	0
329	20240404	152800	139050	5790	5790	5790	5790	0
330	20240404	152700	139050	5790	5790	5790	5790	0
331	20240404	152600	139050	5790	5790	5790	5790	0
332	20240404	152500	139050	5790	5790	5790	5790	0
333	20240404	152400	139050	5790	5790	5790	5790	0
334	20240404	152300	139050	5790	5790	5790	5790	0
335	20240404	152200	139050	5790	5790	5790	5790	0
336	20240404	152100	139050	5790	5790	5790	5790	0
337	20240404	152000	139050	5790	5790	5790	5790	0
338	20240404	151900	139050	5790	5380	5790	5380	22
339	20240404	151800	19980	5380	5380	5380	5380	0
340	20240404	151700	19980	5380	5380	5380	5380	0
341	20240404	151600	19980	5380	5380	5380	5380	0
342	20240404	151500	19980	5380	5380	5380	5380	0
343	20240404	151400	19980	5380	5380	5380	5380	0
344	20240404	151300	19980	5380	5380	5380	5380	0
345	20240404	151200	19980	5380	5380	5380	5380	0
346	20240404	151100	19980	5380	5380	5380	5380	0
347	20240404	151000	19980	5380	5380	5380	5380	0
348	20240404	150900	19980	5380	5380	5380	5380	0
349	20240404	150800	19980	5380	5380	5380	5380	0
350	20240404	150700	19980	5380	5380	5380	5380	0
351	20240404	150600	19980	5380	5380	5380	5380	0
352	20240404	150500	19980	5380	5380	5380	5380	0
353	20240404	150400	19980	5380	5380	5380	5380	0
354	20240404	150300	19980	5380	5380	5380	5380	0
355	20240404	150200	19980	5380	5380	5380	5380	0
356	20240404	150100	19980	5380	5380	5380	5380	0
357	20240404	150000	19980	5380	5380	5380	5380	0
358	20240404	145900	19980	5380	5380	5380	5380	0
359	20240404	145800	19980	5380	5380	5380	5380	0
360	20240404	145700	19980	5380	5380	5380	5380	0
361	20240404	145600	19980	5380	5380	5380	5380	0
362	20240404	145500	19980	5380	5380	5380	5380	0
363	20240404	145400	19980	5380	5380	5380	5380	0
364	20240404	145300	19980	5380	5380	5380	5380	0
365	20240404	145200	19980	5380	5380	5380	5380	0
366	20240404	145100	19980	5380	5380	5380	5380	0
367	20240404	145000	19980	5380	5380	5380	5380	0
368	20240404	144900	19980	5380	5380	5380	5380	0
369	20240404	144800	19980	5380	5380	5380	5380	0
370	20240404	144700	19980	5380	5380	5380	5380	0
371	20240404	144600	19980	5380	5380	5380	5380	0
372	20240404	144500	19980	5380	5380	5380	5380	0
373	20240404	144400	19980	5380	5380	5380	5380	0
374	20240404	144300	19980	5380	5380	5380	5380	0
375	20240404	144200	19980	5380	5380	5380	5380	0
376	20240404	144100	19980	5380	5380	5380	5380	0
377	20240404	144000	19980	5380	5380	5380	5380	0
378	20240404	143900	19980	5380	5380	5380	5380	0
379	20240404	143800	19980	5380	5380	5380	5380	0
380	20240404	143700	19980	5380	5380	5380	5380	0
381	20240404	143600	19980	5380	5380	5380	5380	0
382	20240404	143500	19980	5380	5380	5380	5380	0
383	20240404	143400	19980	5380	5380	5380	5380	0
384	20240404	143300	19980	5380	5380	5380	5380	0
385	20240404	143200	19980	5380	5380	5380	5380	0
386	20240404	143100	19980	5380	5380	5380	5380	0
387	20240404	143000	19980	5380	5380	5380	5380	0
388	20240404	142900	19980	5380	5380	5380	5380	0
389	20240404	142800	19980	5380	5380	5380	5380	0
390	20240404	142700	19980	5380	5380	5380	5380	0
391	20240404	142600	19980	5380	5380	5380	5380	0
392	20240404	142500	19980	5380	5380	5380	5380	0
393	20240404	142400	19980	5380	5380	5380	5380	0
394	20240404	142300	19980	5380	5380	5380	5380	0
395	20240404	142200	19980	5380	5380	5380	5380	0
396	20240404	142100	19980	5380	5380	5380	5380	0
397	20240404	142000	19980	5380	5380	5380	5380	0
398	20240404	141900	19980	5380	5380	5380	5380	0
399	20240404	141800	19980	5380	5380	5380	5380	0
400	20240404	141700	19980	5380	5380	5380	5380	0
401	20240404	141600	19980	5380	5380	5380	5380	0
402	20240404	141500	19980	5380	5380	5380	5380	0
403	20240404	141400	19980	5380	5380	5380	5380	0
404	20240404	141300	19980	5380	5380	5380	5380	0
405	20240404	141200	19980	5380	5380	5380	5380	0
406	20240404	141100	19980	5380	5380	5380	5380	0
407	20240404	141000	19980	5380	5380	5380	5380	0
408	20240404	140900	19980	5380	5380	5380	5380	0
409	20240404	140800	19980	5380	5380	5380	5380	0
410	20240404	140700	19980	5380	5380	5380	5380	0
411	20240404	140600	19980	5380	5380	5380	5380	0
412	20240404	140500	19980	5380	5380	5380	5380	0
413	20240404	140400	19980	5380	5380	5380	5380	0
414	20240404	140300	19980	5380	5380	5380	5380	0
415	20240404	140200	19980	5380	5380	5380	5380	0
416	20240404	140100	19980	5380	5380	5380	5380	0
417	20240404	140000	19980	5380	5380	5380	5380	0
418	20240404	135900	19980	5380	5380	5380	5380	0
419	20240404	135800	19980	5380	5380	5380	5380	0
420	20240404	135700	19980	5380	5380	5380	5380	0
421	20240404	135600	19980	5380	5380	5380	5380	0
422	20240404	135500	19980	5380	5380	5380	5380	0
423	20240404	135400	19980	5380	5380	5380	5380	0
424	20240404	135300	19980	5380	5380	5380	5380	0
425	20240404	135200	19980	5380	5380	5380	5380	0
426	20240404	135100	19980	5380	5380	5380	5380	0
427	20240404	135000	19980	5380	5380	5380	5380	0
428	20240404	134900	19980	5380	5380	5380	5380	0
429	20240404	134800	19980	5380	5380	5380	5380	0
430	20240404	134700	19980	5380	5380	5380	5380	0
431	20240404	134600	19980	5380	5380	5380	5380	0
432	20240404	134500	19980	5380	5380	5380	5380	0
433	20240404	134400	19980	5380	5380	5380	5380	0
434	20240404	134300	19980	5380	5380	5380	5380	0
435	20240404	134200	19980	5380	5380	5380	5380	0
436	20240404	134100	19980	5380	5380	5380	5380	0
437	20240404	134000	19980	5380	5380	5380	5380	0
438	20240404	133900	19980	5380	5380	5380	5380	0
439	20240404	133800	19980	5380	5380	5380	5380	0
440	20240404	133700	19980	5380	5380	5380	5380	0
441	20240404	133600	19980	5380	5380	5380	5380	0
442	20240404	133500	19980	5380	5380	5380	5380	0
443	20240404	133400	19980	5380	5380	5380	5380	0
444	20240404	133300	19980	5380	5380	5380	5380	0
445	20240404	133200	19980	5380	5380	5380	5380	0
446	20240404	133100	19980	5380	5380	5380	5380	0
447	20240404	133000	19980	5380	5380	5380	5380	0
448	20240404	132900	19980	5380	5380	5380	5380	0
449	20240404	132800	19980	5380	5380	5380	5380	0
450	20240404	132700	19980	5380	5380	5380	5380	0
451	20240404	132600	19980	5380	5380	5380	5380	0
452	20240404	132500	19980	5380	5380	5380	5380	0
453	20240404	132400	19980	5380	5380	5380	5380	0
454	20240404	132300	19980	5380	5380	5380	5380	0
455	20240404	132200	19980	5380	5380	5380	5380	0
456	20240404	132100	19980	5380	5380	5380	5380	0
457	20240404	132000	19980	5380	5380	5380	5380	0
458	20240404	131900	19980	5380	5380	5380	5380	0
459	20240404	131800	19980	5380	5380	5380	5380	0
460	20240404	131700	19980	5380	5380	5380	5380	0
461	20240404	131600	19980	5380	5380	5380	5380	0
462	20240404	131500	19980	5380	5380	5380	5380	0
463	20240404	131400	19980	5380	5380	5380	5380	0
464	20240404	131300	19980	5380	5380	5380	5380	0
465	20240404	131200	19980	5380	5380	5380	5380	0
466	20240404	131100	19980	5380	5380	5380	5380	0
467	20240404	131000	19980	5380	5380	5380	5380	0
468	20240404	130900	19980	5380	5380	5380	5380	0
469	20240404	130800	19980	5380	5380	5380	5380	0
470	20240404	130700	19980	5380	5380	5380	5380	0
471	20240404	130600	19980	5380	5380	5380	5380	0
472	20240404	130500	19980	5380	5380	5380	5380	0
473	20240404	130400	19980	5380	5380	5380	5380	0
474	20240404	130300	19980	5380	5380	5380	5380	0
475	20240404	130200	19980	5380	5380	5380	5380	0
476	20240404	130100	19980	5380	5380	5380	5380	0
477	20240404	130000	19980	5380	5380	5380	5380	0
478	20240404	125900	19980	5380	5380	5380	5380	0
479	20240404	125800	19980	5380	5380	5380	5380	0
480	20240404	125700	19980	5380	5380	5380	5380	0
481	20240404	125600	19980	5380	5380	5380	5380	0
482	20240404	125500	19980	5380	5380	5380	5380	0
483	20240404	125400	19980	5380	5380	5380	5380	0
484	20240404	125300	19980	5380	5380	5380	5380	0
485	20240404	125200	19980	5380	5380	5380	5380	0
486	20240404	125100	19980	5380	5380	5380	5380	0
487	20240404	125000	19980	5380	5380	5380	5380	0
488	20240404	124900	19980	5380	5380	5380	5380	0
489	20240404	124800	19980	5380	5380	5380	5380	0
490	20240404	124700	19980	5380	5380	5380	5380	0
491	20240404	124600	19980	5380	5380	5380	5380	0
492	20240404	124500	19980	5380	5380	5380	5380	0
493	20240404	124400	19980	5380	5380	5380	5380	0
494	20240404	124300	19980	5380	5380	5380	5380	0
495	20240404	124200	19980	5380	5380	5380	5380	0
496	20240404	124100	19980	5380	5380	5380	5380	0
497	20240404	124000	19980	5380	5380	5380	5380	0
498	20240404	123900	19980	5380	5380	5380	5380	0
499	20240404	123800	19980	5380	5380	5380	5380	0
500	20240404	123700	19980	5380	5380	5380	5380	0
501	20240404	123600	19980	5380	5380	5380	5380	0
502	20240404	123500	19980	5380	5380	5380	5380	0
503	20240404	123400	19980	5380	5380	5380	5380	0
504	20240404	123300	19980	5380	5380	5380	5380	0
505	20240404	123200	19980	5380	5380	5380	5380	0
506	20240404	123100	19980	5380	5380	5380	5380	0
507	20240404	123000	19980	5380	5380	5380	5380	0
508	20240404	122900	19980	5380	5380	5380	5380	0
509	20240404	122800	19980	5380	5380	5380	5380	0
510	20240404	122700	19980	5380	5380	5380	5380	0
511	20240404	122600	19980	5380	5380	5380	5380	0
512	20240404	122500	19980	5380	5380	5380	5380	0
513	20240404	122400	19980	5380	5380	5380	5380	0
514	20240404	122300	19980	5380	5380	5380	5380	0
515	20240404	122200	19980	5380	5380	5380	5380	0
516	20240404	122100	19980	5380	5380	5380	5380	0
517	20240404	122000	19980	5380	5380	5380	5380	0
518	20240404	121900	19980	5380	5380	5380	5380	0
519	20240404	121800	19980	5380	5380	5380	5380	0
520	20240404	121700	19980	5380	5380	5380	5380	0
521	20240404	121600	19980	5380	5380	5380	5380	0
522	20240404	121500	19980	5380	5380	5380	5380	0
523	20240404	121400	19980	5380	5380	5380	5380	0
524	20240404	121300	19980	5380	5380	5380	5380	0
525	20240404	121200	19980	5380	5380	5380	5380	0
526	20240404	121100	19980	5380	5380	5380	5380	0
527	20240404	121000	19980	5380	5380	5380	5380	0
528	20240404	120900	19980	5380	5380	5380	5380	0
529	20240404	120800	19980	5380	5380	5380	5380	0
530	20240404	120700	19980	5380	5380	5380	5380	0
531	20240404	120600	19980	5380	5380	5380	5380	0
532	20240404	120500	19980	5380	5380	5380	5380	0
533	20240404	120400	19980	5380	5380	5380	5380	0
534	20240404	120300	19980	5380	5380	5380	5380	0
535	20240404	120200	19980	5380	5380	5380	5380	0
536	20240404	120100	19980	5380	5380	5380	5380	0
537	20240404	120000	19980	5380	5380	5380	5380	0
538	20240404	115900	19980	5380	5380	5380	5380	0
539	20240404	115800	19980	5380	5380	5380	5380	0
540	20240404	115700	19980	5380	5380	5380	5380	0
541	20240404	115600	19980	5380	5380	5380	5380	0
542	20240404	115500	19980	5380	5380	5380	5380	0
543	20240404	115400	19980	5380	5380	5380	5380	0
544	20240404	115300	19980	5380	5380	5380	5380	0
545	20240404	115200	19980	5380	5380	5380	5380	0
546	20240404	115100	19980	5380	5380	5380	5380	0
547	20240404	115000	19980	5380	5380	5380	5380	0
548	20240404	114900	19980	5380	5380	5380	5380	0
549	20240404	114800	19980	5380	5380	5380	5380	0
550	20240404	114700	19980	5380	5380	5380	5380	0
551	20240404	114600	19980	5380	5380	5380	5380	0
552	20240404	114500	19980	5380	5380	5380	5380	0
553	20240404	114400	19980	5380	5380	5380	5380	0
554	20240404	114300	19980	5380	5380	5380	5380	0
555	20240404	114200	19980	5380	5380	5380	5380	0
556	20240404	114100	19980	5380	5380	5380	5380	0
557	20240404	114000	19980	5380	5380	5380	5380	0
558	20240404	113900	19980	5380	5380	5380	5380	0
559	20240404	113800	19980	5380	5380	5380	5380	0
560	20240404	113700	19980	5380	5380	5380	5380	0
561	20240404	113600	19980	5380	5380	5380	5380	0
562	20240404	113500	19980	5380	5380	5380	5380	0
563	20240404	113400	19980	5380	5380	5380	5380	0
564	20240404	113300	19980	5380	5380	5380	5380	0
565	20240404	113200	19980	5380	5380	5380	5380	0
566	20240404	113100	19980	5380	5380	5380	5380	0
567	20240404	113000	19980	5380	5380	5380	5380	0
568	20240404	112900	19980	5380	5380	5380	5380	0
569	20240404	112800	19980	5380	5380	5380	5380	0
570	20240404	112700	19980	5380	5380	5380	5380	0
571	20240404	112600	19980	5380	5380	5380	5380	0
572	20240404	112500	19980	5380	5380	5380	5380	0
573	20240404	112400	19980	5380	5380	5380	5380	0
574	20240404	112300	19980	5380	5380	5380	5380	0
575	20240404	112200	19980	5380	5380	5380	5380	0
576	20240404	112100	19980	5380	5380	5380	5380	0
577	20240404	112000	19980	5380	5380	5380	5380	0
578	20240404	111900	19980	5380	5380	5380	5380	0
579	20240404	111800	19980	5380	5380	5380	5380	0
580	20240404	111700	19980	5380	5380	5380	5380	0
581	20240404	111600	19980	5380	5380	5380	5380	0
582	20240404	111500	19980	5380	5380	5380	5380	0
583	20240404	111400	19980	5380	5380	5380	5380	0
584	20240404	111300	19980	5380	5380	5380	5380	0
585	20240404	111200	19980	5380	5380	5380	5380	0
586	20240404	111100	19980	5380	5380	5380	5380	0
587	20240404	111000	19980	5380	5380	5380	5380	0
588	20240404	110900	19980	5380	5380	5380	5380	0
589	20240404	110800	19980	5380	5380	5380	5380	0
590	20240404	110700	19980	5380	5380	5380	5380	0
591	20240404	110600	19980	5380	5380	5380	5380	0
592	20240404	110500	19980	5380	5380	5380	5380	0
593	20240404	110400	19980	5380	5380	5380	5380	0
594	20240404	110300	19980	5380	5380	5380	5380	0
595	20240404	110200	19980	5380	5380	5380	5380	0
596	20240404	110100	19980	5380	5380	5380	5380	0
597	20240404	110000	19980	5380	5380	5380	5380	0
598	20240404	105900	19980	5380	5380	5380	5380	0
599	20240404	105800	19980	5380	5380	5380	5380	0
600	20240404	105700	19980	5380	5380	5380	5380	0
601	20240404	105600	19980	5380	5380	5380	5380	0
602	20240404	105500	19980	5380	5380	5380	5380	0
603	20240404	105400	19980	5380	5380	5380	5380	0
604	20240404	105300	19980	5380	5380	5380	5380	0
605	20240404	105200	19980	5380	5380	5380	5380	0
606	20240404	105100	19980	5380	5380	5380	5380	0
607	20240404	105000	19980	5380	5380	5380	5380	0
608	20240404	104900	19980	5380	5380	5380	5380	0
609	20240404	104800	19980	5380	5380	5380	5380	0
610	20240404	104700	19980	5380	5380	5380	5380	0
611	20240404	104600	19980	5380	5380	5380	5380	0
612	20240404	104500	19980	5380	5380	5380	5380	0
613	20240404	104400	19980	5380	5380	5380	5380	0
614	20240404	104300	19980	5380	5380	5380	5380	0
615	20240404	104200	19980	5380	5380	5380	5380	0
616	20240404	104100	19980	5380	5380	5380	5380	0
617	20240404	104000	19980	5380	5380	5380	5380	0
618	20240404	103900	19980	5380	5380	5380	5380	0
619	20240404	103800	19980	5380	5380	5380	5380	0
620	20240404	103700	19980	5380	5380	5380	5380	0
621	20240404	103600	19980	5380	5380	5380	5380	0
622	20240404	103500	19980	5380	5380	5380	5380	0
623	20240404	103400	19980	5380	5380	5380	5380	0
624	20240404	103300	19980	5380	5380	5380	5380	0
625	20240404	103200	19980	5380	5380	5380	5380	0
626	20240404	103100	19980	5380	5380	5380	5380	0
627	20240404	103000	19980	5380	5380	5380	5380	0
628	20240404	102900	19980	5380	5380	5380	5380	0
629	20240404	102800	19980	5380	5380	5380	5380	0
630	20240404	102700	19980	5380	5380	5380	5380	0
631	20240404	102600	19980	5380	5380	5380	5380	0
632	20240404	102500	19980	5380	5380	5380	5380	0
633	20240404	102400	19980	5380	5380	5380	5380	0
634	20240404	102300	19980	5380	5380	5380	5380	0
635	20240404	102200	19980	5380	5380	5380	5380	0
636	20240404	102100	19980	5380	5380	5380	5380	0
637	20240404	102000	19980	5380	5380	5380	5380	0
638	20240404	101900	19980	5380	5380	5380	5380	0
639	20240404	101800	19980	5380	5380	5380	5380	0
640	20240404	101700	19980	5380	5380	5380	5380	0
641	20240404	101600	19980	5380	5380	5380	5380	0
642	20240404	101500	19980	5380	5380	5380	5380	0
643	20240404	101400	19980	5380	5380	5380	5380	0
644	20240404	101300	19980	5380	5380	5380	5380	0
645	20240404	101200	19980	5380	5380	5380	5380	0
646	20240404	101100	19980	5380	5380	5380	5380	0
647	20240404	101000	19980	5380	5380	5380	5380	0
648	20240404	100900	19980	5380	5380	5380	5380	0
649	20240404	100800	19980	5380	5380	5380	5380	0
650	20240404	100700	19980	5380	5380	5380	5380	0
651	20240404	100600	19980	5380	5380	5380	5380	0
652	20240404	100500	19980	5380	5380	5380	5380	0
653	20240404	100400	19980	5380	5380	5380	5380	0
654	20240404	100300	19980	5380	5380	5380	5380	0
655	20240404	100200	19980	5380	5380	5380	5380	0
656	20240404	100100	19980	5380	5380	5380	5380	0
657	20240404	100000	19980	5380	5380	5380	5380	0
658	20240404	095900	19980	5380	5380	5380	5380	0
659	20240404	095800	19980	5380	5380	5380	5380	0
660	20240404	095700	19980	5380	5380	5380	5380	0
661	20240404	095600	19980	5380	5380	5380	5380	0
662	20240404	095500	19980	5380	5380	5380	5380	0
663	20240404	095400	19980	5380	5380	5380	5380	0
664	20240404	095300	19980	5380	5380	5380	5380	0
665	20240404	095200	19980	5380	5380	5380	5380	0
666	20240404	095100	19980	5380	5380	5380	5380	1
667	20240404	095000	14600	4610	4610	4610	4610	0
668	20240404	094900	14600	4610	4610	4610	4610	0
669	20240404	094800	14600	4610	4610	4610	4610	0
670	20240404	094700	14600	4610	4610	4610	4610	0
671	20240404	094600	14600	4610	4610	4610	4610	1
672	20240404	094500	9990	5380	5380	5380	5380	0
673	20240404	094400	9990	5380	5380	5380	5380	0
674	20240404	094300	9990	5380	5380	5380	5380	0
675	20240404	094200	9990	5380	5380	5380	5380	0
676	20240404	094100	9990	5380	5380	5380	5380	0
677	20240404	094000	9990	5380	5380	5380	5380	0
678	20240404	093900	9990	5380	5380	5380	5380	0
679	20240404	093800	9990	5380	5380	5380	5380	0
680	20240404	093700	9990	5380	5380	5380	5380	0
681	20240404	093600	9990	5380	5380	5380	5380	0
682	20240404	093500	9990	5380	5380	5380	5380	0
683	20240404	093400	9990	5380	5380	5380	5380	0
684	20240404	093300	9990	5380	5380	5380	5380	0
685	20240404	093200	9990	5380	5380	5380	5380	0
686	20240404	093100	9990	5380	5380	5380	5380	0
687	20240404	093000	9990	5380	5380	5380	5380	0
688	20240404	092900	9990	5380	5380	5380	5380	1
689	20240404	092800	4610	4610	4610	4610	4610	1
690	20240404	092700	0	5380	5380	5380	5380	0
691	20240404	092600	0	5380	5380	5380	5380	0
692	20240404	092500	0	5380	5380	5380	5380	0
693	20240404	092400	0	5380	5380	5380	5380	0
694	20240404	092300	0	5380	5380	5380	5380	0
695	20240404	092200	0	5380	5380	5380	5380	0
696	20240404	092100	0	5380	5380	5380	5380	0
697	20240404	092000	0	5380	5380	5380	5380	0
698	20240404	091900	0	5380	5380	5380	5380	0
699	20240404	091800	0	5380	5380	5380	5380	0
700	20240404	091700	0	5380	5380	5380	5380	0
701	20240404	091600	0	5380	5380	5380	5380	0
702	20240404	091500	0	5380	5380	5380	5380	0
703	20240404	091400	0	5380	5380	5380	5380	0
704	20240404	091300	0	5380	5380	5380	5380	0
705	20240404	091200	0	5380	5380	5380	5380	0
706	20240404	091100	0	5380	5380	5380	5380	0
707	20240404	091000	0	5380	5380	5380	5380	0
708	20240404	090900	0	5380	5380	5380	5380	0
709	20240404	090800	0	5380	5380	5380	5380	0
710	20240404	090700	0	5380	5380	5380	5380	0
711	20240404	090600	0	5380	5380	5380	5380	0
712	20240404	090500	0	5380	5380	5380	5380	0
713	20240404	090400	0	5380	5380	5380	5380	0
714	20240404	090300	0	5380	5380	5380	5380	0
715	20240404	090200	0	5380	5380	5380	5380	0
716	20240404	090100	0	5380	5380	5380	5380	0
717	20240404	090000	0	5380	5380	5380	5380	0