KissMeData/454750/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210500	4782420	2090	2090	2090	2090	1
3	20240411	210400	4782420	2090	2090	2090	2090	0
4	20240411	210300	4782420	2090	2090	2090	2090	0
5	20240411	210200	4782420	2090	2090	2090	2090	0
6	20240411	210100	4782420	2090	2090	2090	2090	0
7	20240411	210000	4782420	2090	2090	2090	2090	0
8	20240411	205900	4782420	2090	2090	2090	2090	0
9	20240411	205800	4782420	2090	2090	2090	2090	0
10	20240411	205700	4782420	2090	2090	2090	2090	0
11	20240411	205600	4782420	2090	2090	2090	2090	0
12	20240411	205500	4782420	2090	2090	2090	2090	0
13	20240411	205400	4782420	2090	2090	2090	2090	0
14	20240411	205300	4782420	2090	2090	2090	2090	0
15	20240411	205200	4782420	2090	2090	2090	2090	0
16	20240411	205100	4782420	2090	2090	2090	2090	0
17	20240411	205000	4782420	2090	2090	2090	2090	0
18	20240411	204900	4782420	2090	2090	2090	2090	0
19	20240411	204800	4782420	2090	2090	2090	2090	0
20	20240411	204700	4782420	2090	2090	2090	2090	0
21	20240411	204600	4782420	2090	2090	2090	2090	0
22	20240411	204500	4782420	2090	2090	2090	2090	0
23	20240411	204400	4782420	2090	2090	2090	2090	0
24	20240411	204300	4782420	2090	2090	2090	2090	0
25	20240411	204200	4782420	2090	2090	2090	2090	0
26	20240411	204100	4782420	2090	2090	2090	2090	0
27	20240411	204000	4782420	2090	2090	2090	2090	0
28	20240411	203900	4782420	2090	2090	2090	2090	0
29	20240411	203800	4782420	2090	2090	2090	2090	0
30	20240411	203700	4782420	2090	2090	2090	2090	0
31	20240411	203600	4782420	2090	2090	2090	2090	0
32	20240411	203500	4782420	2090	2090	2090	2090	1
33	20240411	203400	4782420	2090	2090	2090	2090	0
34	20240411	203300	4782420	2090	2090	2090	2090	0
35	20240411	203200	4782420	2090	2090	2090	2090	0
36	20240411	203100	4782420	2090	2090	2090	2090	0
37	20240411	203000	4782420	2090	2090	2090	2090	0
38	20240411	202900	4782420	2090	2090	2090	2090	0
39	20240411	202800	4782420	2090	2090	2090	2090	0
40	20240411	202700	4782420	2090	2090	2090	2090	0
41	20240411	202600	4782420	2090	2090	2090	2090	0
42	20240411	202500	4782420	2090	2090	2090	2090	0
43	20240411	202400	4782420	2090	2090	2090	2090	0
44	20240411	202300	4782420	2090	2090	2090	2090	0
45	20240411	202200	4782420	2090	2090	2090	2090	0
46	20240411	202100	4782420	2090	2090	2090	2090	0
47	20240411	202000	4782420	2090	2090	2090	2090	0
48	20240411	201900	4782420	2090	2090	2090	2090	0
49	20240411	201800	4782420	2090	2090	2090	2090	0
50	20240411	201700	4782420	2090	2090	2090	2090	0
51	20240411	201600	4782420	2090	2090	2090	2090	0
52	20240411	201500	4782420	2090	2090	2090	2090	0
53	20240411	201400	4782420	2090	2090	2090	2090	0
54	20240411	201300	4782420	2090	2090	2090	2090	0
55	20240411	201200	4782420	2090	2090	2090	2090	0
56	20240411	201100	4782420	2090	2090	2090	2090	0
57	20240411	201000	4782420	2090	2090	2090	2090	0
58	20240411	200900	4782420	2090	2090	2090	2090	0
59	20240411	200800	4782420	2090	2090	2090	2090	0
60	20240411	200700	4782420	2090	2090	2090	2090	0
61	20240411	200600	4782420	2090	2090	2090	2090	0
62	20240411	200500	4782420	2090	2090	2090	2090	1
63	20240411	200400	4782420	2090	2090	2090	2090	0
64	20240411	200300	4782420	2090	2090	2090	2090	0
65	20240411	200200	4782420	2090	2090	2090	2090	0
66	20240411	200100	4782420	2090	2090	2090	2090	0
67	20240411	200000	4782420	2090	2090	2090	2090	0
68	20240411	195900	4782420	2090	2090	2090	2090	0
69	20240411	195800	4782420	2090	2090	2090	2090	0
70	20240411	195700	4782420	2090	2090	2090	2090	0
71	20240411	195600	4782420	2090	2090	2090	2090	0
72	20240411	195500	4782420	2090	2090	2090	2090	0
73	20240411	195400	4782420	2090	2090	2090	2090	0
74	20240411	195300	4782420	2090	2090	2090	2090	0
75	20240411	195200	4782420	2090	2090	2090	2090	0
76	20240411	195100	4782420	2090	2090	2090	2090	0
77	20240411	195000	4782420	2090	2090	2090	2090	0
78	20240411	194900	4782420	2090	2090	2090	2090	0
79	20240411	194800	4782420	2090	2090	2090	2090	0
80	20240411	194700	4782420	2090	2090	2090	2090	0
81	20240411	194600	4782420	2090	2090	2090	2090	0
82	20240411	194500	4782420	2090	2090	2090	2090	0
83	20240411	194400	4782420	2090	2090	2090	2090	0
84	20240411	194300	4782420	2090	2090	2090	2090	0
85	20240411	194200	4782420	2090	2090	2090	2090	0
86	20240411	194100	4782420	2090	2090	2090	2090	0
87	20240411	194000	4782420	2090	2090	2090	2090	0
88	20240411	193900	4782420	2090	2090	2090	2090	0
89	20240411	193800	4782420	2090	2090	2090	2090	0
90	20240411	193700	4782420	2090	2090	2090	2090	0
91	20240411	193600	4782420	2090	2090	2090	2090	0
92	20240411	193500	4782420	2090	2090	2090	2090	1
93	20240411	193400	4782420	2090	2090	2090	2090	0
94	20240411	193300	4782420	2090	2090	2090	2090	0
95	20240411	193200	4782420	2090	2090	2090	2090	0
96	20240411	193100	4782420	2090	2090	2090	2090	0
97	20240411	193000	4782420	2090	2090	2090	2090	0
98	20240411	192900	4782420	2090	2090	2090	2090	0
99	20240411	192800	4782420	2090	2090	2090	2090	0
100	20240411	192700	4782420	2090	2090	2090	2090	0
101	20240411	192600	4782420	2090	2090	2090	2090	0
102	20240411	192500	4782420	2090	2090	2090	2090	0
103	20240411	192400	4782420	2090	2090	2090	2090	0
104	20240411	192300	4782420	2090	2090	2090	2090	0
105	20240411	192200	4782420	2090	2090	2090	2090	0
106	20240411	192100	4782420	2090	2090	2090	2090	0
107	20240411	192000	4782420	2090	2090	2090	2090	0
108	20240411	191900	4782420	2090	2090	2090	2090	0
109	20240411	191800	4782420	2090	2090	2090	2090	0
110	20240411	191700	4782420	2090	2090	2090	2090	0
111	20240411	191600	4782420	2090	2090	2090	2090	0
112	20240411	191500	4782420	2090	2090	2090	2090	0
113	20240411	191400	4782420	2090	2090	2090	2090	0
114	20240411	191300	4782420	2090	2090	2090	2090	0
115	20240411	191200	4782420	2090	2090	2090	2090	0
116	20240411	191100	4782420	2090	2090	2090	2090	0
117	20240411	191000	4782420	2090	2090	2090	2090	0
118	20240411	190900	4782420	2090	2090	2090	2090	0
119	20240411	190800	4782420	2090	2090	2090	2090	0
120	20240411	190700	4782420	2090	2090	2090	2090	0
121	20240411	190600	4782420	2090	2090	2090	2090	0
122	20240411	190500	4782420	2090	2090	2090	2090	1
123	20240411	190400	4782420	2090	2090	2090	2090	0
124	20240411	190300	4782420	2090	2090	2090	2090	0
125	20240411	190200	4782420	2090	2090	2090	2090	0
126	20240411	190100	4782420	2090	2090	2090	2090	0
127	20240411	190000	4782420	2090	2090	2090	2090	0
128	20240411	185900	4782420	2090	2090	2090	2090	0
129	20240411	185800	4782420	2090	2090	2090	2090	0
130	20240411	185700	4782420	2090	2090	2090	2090	0
131	20240411	185600	4782420	2090	2090	2090	2090	0
132	20240411	185500	4782420	2090	2090	2090	2090	0
133	20240411	185400	4782420	2090	2090	2090	2090	0
134	20240411	185300	4782420	2090	2090	2090	2090	0
135	20240411	185200	4782420	2090	2090	2090	2090	0
136	20240411	185100	4782420	2090	2090	2090	2090	0
137	20240411	185000	4782420	2090	2090	2090	2090	0
138	20240411	184900	4782420	2090	2090	2090	2090	0
139	20240411	184800	4782420	2090	2090	2090	2090	0
140	20240411	184700	4782420	2090	2090	2090	2090	0
141	20240411	184600	4782420	2090	2090	2090	2090	0
142	20240411	184500	4782420	2090	2090	2090	2090	0
143	20240411	184400	4782420	2090	2090	2090	2090	0
144	20240411	184300	4782420	2090	2090	2090	2090	0
145	20240411	184200	4782420	2090	2090	2090	2090	0
146	20240411	184100	4782420	2090	2090	2090	2090	0
147	20240411	184000	4782420	2090	2090	2090	2090	0
148	20240411	183900	4782420	2090	2090	2090	2090	0
149	20240411	183800	4782420	2090	2090	2090	2090	0
150	20240411	183700	4782420	2090	2090	2090	2090	0
151	20240411	183600	4782420	2090	2090	2090	2090	0
152	20240411	183500	4782420	2090	2090	2090	2090	1
153	20240411	183400	4782420	2090	2090	2090	2090	0
154	20240411	183300	4782420	2090	2090	2090	2090	0
155	20240411	183200	4782420	2090	2090	2090	2090	0
156	20240411	183100	4782420	2090	2090	2090	2090	0
157	20240411	183000	4782420	2090	2090	2090	2090	0
158	20240411	182900	4782420	2090	2090	2090	2090	0
159	20240411	182800	4782420	2090	2090	2090	2090	0
160	20240411	182700	4782420	2090	2090	2090	2090	0
161	20240411	182600	4782420	2090	2090	2090	2090	0
162	20240411	182500	4782420	2090	2090	2090	2090	0
163	20240411	182400	4782420	2090	2090	2090	2090	0
164	20240411	182300	4782420	2090	2090	2090	2090	0
165	20240411	182200	4782420	2090	2090	2090	2090	0
166	20240411	182100	4782420	2090	2090	2090	2090	0
167	20240411	182000	4782420	2090	2090	2090	2090	0
168	20240411	181900	4782420	2090	2090	2090	2090	0
169	20240411	181800	4782420	2090	2090	2090	2090	0
170	20240411	181700	4782420	2090	2090	2090	2090	0
171	20240411	181600	4782420	2090	2090	2090	2090	0
172	20240411	181500	4782420	2090	2090	2090	2090	0
173	20240411	181400	4782420	2090	2090	2090	2090	0
174	20240411	181300	4782420	2090	2090	2090	2090	0
175	20240411	181200	4782420	2090	2090	2090	2090	0
176	20240411	181100	4782420	2090	2090	2090	2090	0
177	20240411	181000	4782420	2090	2090	2090	2090	0
178	20240411	180900	4782420	2090	2090	2090	2090	0
179	20240411	180800	4782420	2090	2090	2090	2090	0
180	20240411	180700	4782420	2090	2090	2090	2090	0
181	20240411	180600	4782420	2090	2090	2090	2090	0
182	20240411	180500	4782420	2090	2090	2090	2090	1
183	20240411	180400	4782420	2090	2090	2090	2090	0
184	20240411	180300	4782420	2090	2090	2090	2090	0
185	20240411	180200	4782420	2090	2090	2090	2090	0
186	20240411	180100	4782420	2090	2090	2090	2090	0
187	20240411	180000	4782420	2090	2090	2090	2090	0
188	20240411	175900	4782420	2090	2090	2090	2090	0
189	20240411	175800	4782420	2090	2090	2090	2090	0
190	20240411	175700	4782420	2090	2090	2090	2090	0
191	20240411	175600	4782420	2090	2090	2090	2090	0
192	20240411	175500	4782420	2090	2090	2090	2090	0
193	20240411	175400	4782420	2090	2090	2090	2090	0
194	20240411	175300	4782420	2090	2090	2090	2090	0
195	20240411	175200	4782420	2090	2090	2090	2090	0
196	20240411	175100	4782420	2090	2090	2090	2090	0
197	20240411	175000	4782420	2090	2090	2090	2090	0
198	20240411	174900	4782420	2090	2090	2090	2090	0
199	20240411	174800	4782420	2090	2090	2090	2090	0
200	20240411	174700	4782420	2090	2090	2090	2090	0
201	20240411	174600	4782420	2090	2090	2090	2090	0
202	20240411	174500	4782420	2090	2090	2090	2090	0
203	20240411	174400	4782420	2090	2090	2090	2090	0
204	20240411	174300	4782420	2090	2090	2090	2090	0
205	20240411	174200	4782420	2090	2090	2090	2090	0
206	20240411	174100	4782420	2090	2090	2090	2090	0
207	20240411	174000	4782420	2090	2090	2090	2090	0
208	20240411	173900	4782420	2090	2090	2090	2090	0
209	20240411	173800	4782420	2090	2090	2090	2090	0
210	20240411	173700	4782420	2090	2090	2090	2090	0
211	20240411	173600	4782420	2090	2090	2090	2090	0
212	20240411	173500	4782420	2090	2090	2090	2090	1
213	20240411	173400	4782420	2090	2090	2090	2090	0
214	20240411	173300	4782420	2090	2090	2090	2090	0
215	20240411	173200	4782420	2090	2090	2090	2090	0
216	20240411	173100	4782420	2090	2090	2090	2090	0
217	20240411	173000	4782420	2090	2090	2090	2090	0
218	20240411	172900	4782420	2090	2090	2090	2090	0
219	20240411	172800	4782420	2090	2090	2090	2090	0
220	20240411	172700	4782420	2090	2090	2090	2090	0
221	20240411	172600	4782420	2090	2090	2090	2090	0
222	20240411	172500	4782420	2090	2090	2090	2090	0
223	20240411	172400	4782420	2090	2090	2090	2090	0
224	20240411	172300	4782420	2090	2090	2090	2090	0
225	20240411	172200	4782420	2090	2090	2090	2090	0
226	20240411	172100	4782420	2090	2090	2090	2090	0
227	20240411	172000	4782420	2090	2090	2090	2090	0
228	20240411	171900	4782420	2090	2090	2090	2090	0
229	20240411	171800	4782420	2090	2090	2090	2090	0
230	20240411	171700	4782420	2090	2090	2090	2090	0
231	20240411	171600	4782420	2090	2090	2090	2090	0
232	20240411	171500	4782420	2090	2090	2090	2090	0
233	20240411	171400	4782420	2090	2090	2090	2090	0
234	20240411	171300	4782420	2090	2090	2090	2090	0
235	20240411	171200	4782420	2090	2090	2090	2090	0
236	20240411	171100	4782420	2090	2090	2090	2090	0
237	20240411	171000	4782420	2090	2090	2090	2090	0
238	20240411	170900	4782420	2090	2090	2090	2090	0
239	20240411	170800	4782420	2090	2090	2090	2090	0
240	20240411	170700	4782420	2090	2090	2090	2090	0
241	20240411	170600	4782420	2090	2090	2090	2090	0
242	20240411	170500	4782420	2090	2090	2090	2090	1
243	20240411	170400	4782420	2090	2090	2090	2090	0
244	20240411	170300	4782420	2090	2090	2090	2090	0
245	20240411	170200	4782420	2090	2090	2090	2090	0
246	20240411	170100	4782420	2090	2090	2090	2090	0
247	20240411	170000	4782420	2090	2090	2090	2090	0
248	20240411	165900	4782420	2090	2090	2090	2090	0
249	20240411	165800	4782420	2090	2090	2090	2090	0
250	20240411	165700	4782420	2090	2090	2090	2090	0
251	20240411	165600	4782420	2090	2090	2090	2090	0
252	20240411	165500	4782420	2090	2090	2090	2090	0
253	20240411	165400	4782420	2090	2090	2090	2090	0
254	20240411	165300	4782420	2090	2090	2090	2090	0
255	20240411	165200	4782420	2090	2090	2090	2090	0
256	20240411	165100	4782420	2090	2090	2090	2090	0
257	20240411	165000	4782420	2090	2090	2090	2090	0
258	20240411	164900	4782420	2090	2090	2090	2090	0
259	20240411	164800	4782420	2090	2090	2090	2090	0
260	20240411	164700	4782420	2090	2090	2090	2090	0
261	20240411	164600	4782420	2090	2090	2090	2090	0
262	20240411	164500	4782420	2090	2090	2090	2090	0
263	20240411	164400	4782420	2090	2090	2090	2090	0
264	20240411	164300	4782420	2090	2090	2090	2090	0
265	20240411	164200	4782420	2090	2090	2090	2090	0
266	20240411	164100	4782420	2090	2090	2090	2090	0
267	20240411	164000	4782420	2090	2090	2090	2090	0
268	20240411	163900	4782420	2090	2090	2090	2090	0
269	20240411	163800	4782420	2090	2090	2090	2090	0
270	20240411	163700	4782420	2090	2090	2090	2090	0
271	20240411	163600	4782420	2090	2090	2090	2090	0
272	20240411	163500	4782420	2090	2090	2090	2090	1
273	20240411	163400	4782420	2090	2090	2090	2090	0
274	20240411	163300	4782420	2090	2090	2090	2090	0
275	20240411	163200	4782420	2090	2090	2090	2090	0
276	20240411	163100	4782420	2090	2090	2090	2090	0
277	20240411	163000	4782420	2090	2090	2090	2090	0
278	20240411	162900	4782420	2090	2090	2090	2090	0
279	20240411	162800	4782420	2090	2090	2090	2090	0
280	20240411	162700	4782420	2090	2090	2090	2090	0
281	20240411	162600	4782420	2090	2090	2090	2090	0
282	20240411	162500	4782420	2090	2090	2090	2090	0
283	20240411	162400	4782420	2090	2090	2090	2090	0
284	20240411	162300	4782420	2090	2090	2090	2090	0
285	20240411	162200	4782420	2090	2090	2090	2090	0
286	20240411	162100	4782420	2090	2090	2090	2090	0
287	20240411	162000	4782420	2090	2090	2090	2090	0
288	20240411	161900	4782420	2090	2090	2090	2090	0
289	20240411	161800	4782420	2090	2090	2090	2090	0
290	20240411	161700	4782420	2090	2090	2090	2090	0
291	20240411	161600	4782420	2090	2090	2090	2090	0
292	20240411	161500	4782420	2090	2090	2090	2090	0
293	20240411	161400	4782420	2090	2090	2090	2090	0
294	20240411	161300	4782420	2090	2090	2090	2090	0
295	20240411	161200	4782420	2090	2090	2090	2090	0
296	20240411	161100	4782420	2090	2090	2090	2090	0
297	20240411	161000	4782420	2090	2090	2090	2090	0
298	20240411	160900	4782420	2090	2090	2090	2090	0
299	20240411	160800	4782420	2090	2090	2090	2090	0
300	20240411	160700	4782420	2090	2090	2090	2090	0
301	20240411	160600	4782420	2090	2090	2090	2090	0
302	20240411	160500	4782420	2090	2090	2090	2090	1
303	20240411	160400	4782420	2090	2090	2090	2090	0
304	20240411	160300	4782420	2090	2090	2090	2090	0
305	20240411	160200	4782420	2090	2090	2090	2090	0
306	20240411	160100	4782420	2090	2090	2090	2090	0
307	20240411	160000	4782420	2090	2090	2090	2090	0
308	20240411	155900	4782420	2090	2090	2090	2090	0
309	20240411	155800	4782420	2090	2090	2090	2090	0
310	20240411	155700	4782420	2090	2090	2090	2090	0
311	20240411	155600	4782420	2090	2090	2090	2090	0
312	20240411	155500	4782420	2090	2090	2090	2090	0
313	20240411	155400	4782420	2090	2090	2090	2090	0
314	20240411	155300	4782420	2090	2090	2090	2090	0
315	20240411	155200	4782420	2090	2090	2090	2090	0
316	20240411	155100	4782420	2090	2090	2090	2090	0
317	20240411	155000	4782420	2090	2090	2090	2090	0
318	20240411	154900	4782420	2090	2090	2090	2090	0
319	20240411	154800	4782420	2090	2090	2090	2090	0
320	20240411	154700	4782420	2090	2090	2090	2090	0
321	20240411	154600	4782420	2090	2090	2090	2090	0
322	20240411	154500	4782420	2090	2090	2090	2090	0
323	20240411	154400	4782420	2090	2090	2090	2090	0
324	20240411	154300	4782420	2090	2090	2090	2090	0
325	20240411	154200	4782420	2090	2090	2090	2090	0
326	20240411	154100	4782420	2090	2090	2090	2090	0
327	20240411	154000	4782420	2090	2090	2090	2090	0
328	20240411	153900	4782420	2090	2090	2090	2090	0
329	20240411	153800	4782420	2090	2090	2090	2090	0
330	20240411	153700	4782420	2090	2090	2090	2090	0
331	20240411	153600	4782420	2090	2090	2090	2090	0
332	20240411	153500	4782420	2090	2090	2090	2090	1
333	20240411	153400	4782420	2090	2090	2090	2090	0
334	20240411	153300	4782420	2090	2090	2090	2090	0
335	20240411	153200	4782420	2090	2090	2090	2090	0
336	20240411	153100	4782420	2090	2090	2090	2090	0
337	20240411	153000	4782420	2090	2090	2090	2090	0
338	20240411	152900	4782420	2090	2090	2090	2090	0
339	20240411	152800	4782420	2090	2090	2090	2090	0
340	20240411	152700	4782420	2090	2090	2090	2090	0
341	20240411	152600	4782420	2090	2090	2090	2090	0
342	20240411	152500	4782420	2090	2090	2090	2090	0
343	20240411	152400	4782420	2090	2090	2090	2090	0
344	20240411	152300	4782420	2090	2090	2090	2090	0
345	20240411	152200	4782420	2090	2090	2090	2090	0
346	20240411	152100	4782420	2090	2090	2090	2090	0
347	20240411	152000	4782420	2090	2090	2090	2090	0
348	20240411	151900	4782420	2090	2090	2090	2090	0
349	20240411	151800	4782420	2090	2090	2090	2090	0
350	20240411	151700	4782420	2090	2090	2090	2090	0
351	20240411	151600	4782420	2090	2090	2090	2090	0
352	20240411	151500	4782420	2090	2090	2090	2090	0
353	20240411	151400	4782420	2090	2090	2090	2090	0
354	20240411	151300	4782420	2090	2090	2090	2090	0
355	20240411	151200	4782420	2090	2090	2090	2090	0
356	20240411	151100	4782420	2090	2090	2090	2090	0
357	20240411	151000	4782420	2090	2090	2090	2090	0
358	20240411	150900	4782420	2090	2090	2090	2090	0
359	20240411	150800	4782420	2090	2090	2090	2090	0
360	20240411	150700	4782420	2090	2090	2090	2090	0
361	20240411	150600	4782420	2090	2090	2090	2090	0
362	20240411	150500	4782420	2090	2090	2090	2090	0
363	20240411	150400	4782420	2090	2090	2090	2090	0
364	20240411	150300	4782420	2090	2090	2090	2090	0
365	20240411	150200	4782420	2090	2090	2090	2090	0
366	20240411	150100	4782420	2090	2090	2090	2090	0
367	20240411	150000	4782420	2090	2090	2090	2090	0
368	20240411	145900	4782420	2090	2090	2090	2090	0
369	20240411	145800	4782420	2090	2090	2090	2090	0
370	20240411	145700	4782420	2090	2090	2090	2090	0
371	20240411	145600	4782420	2090	2090	2090	2090	0
372	20240411	145500	4782420	2090	2090	2090	2090	0
373	20240411	145400	4782420	2090	2090	2090	2090	0
374	20240411	145300	4782420	2090	2090	2090	2090	0
375	20240411	145200	4782420	2090	2090	2090	2090	0
376	20240411	145100	4782420	2090	2090	2090	2090	0
377	20240411	145000	4782420	2090	2090	2090	2090	0
378	20240411	144900	4782420	2090	2090	2090	2090	0
379	20240411	144800	4782420	2090	2090	2090	2090	0
380	20240411	144700	4782420	2090	2090	2090	2090	0
381	20240411	144600	4782420	2090	2090	2090	2090	0
382	20240411	144500	4782420	2090	2090	2090	2090	0
383	20240411	144400	4782420	2090	2090	2090	2090	0
384	20240411	144300	4782420	2090	2090	2090	2090	0
385	20240411	144200	4782420	2090	2090	2090	2090	0
386	20240411	144100	4782420	2090	2090	2090	2090	0
387	20240411	144000	4782420	2090	2090	2090	2090	0
388	20240411	143900	4782420	2090	2090	2090	2090	0
389	20240411	143800	4782420	2090	2090	2090	2090	0
390	20240411	143700	4782420	2090	2090	2090	2090	0
391	20240411	143600	4782420	2090	2090	2090	2090	0
392	20240411	143500	4782420	2090	2090	2090	2090	0
393	20240411	143400	4782420	2090	2090	2090	2090	0
394	20240411	143300	4782420	2090	2090	2090	2090	0
395	20240411	143200	4782420	2090	2090	2090	2090	0
396	20240411	143100	4782420	2090	2090	2090	2090	0
397	20240411	143000	4782420	2090	2090	2090	2090	0
398	20240411	142900	4782420	2090	2090	2090	2090	0
399	20240411	142800	4782420	2090	2090	2090	2090	0
400	20240411	142700	4782420	2090	2090	2090	2090	1
401	20240411	142600	4780330	2090	2090	2090	2090	0
402	20240411	142500	4780330	2090	2090	2090	2090	0
403	20240411	142400	4780330	2090	2090	2090	2090	0
404	20240411	142300	4780330	2090	2090	2090	2090	809
405	20240411	142200	3089520	2085	2085	2085	2085	0
406	20240411	142100	3089520	2085	2085	2085	2085	0
407	20240411	142000	3089520	2085	2085	2085	2085	0
408	20240411	141900	3089520	2085	2085	2085	2085	0
409	20240411	141800	3089520	2085	2085	2085	2085	0
410	20240411	141700	3089520	2085	2085	2085	2085	1
411	20240411	141600	3087435	2085	2085	2085	2085	0
412	20240411	141500	3087435	2085	2085	2085	2085	0
413	20240411	141400	3087435	2085	2085	2085	2085	0
414	20240411	141300	3087435	2085	2085	2085	2085	0
415	20240411	141200	3087435	2085	2085	2085	2085	0
416	20240411	141100	3087435	2085	2085	2085	2085	0
417	20240411	141000	3087435	2085	2085	2085	2085	0
418	20240411	140900	3087435	2085	2085	2085	2085	0
419	20240411	140800	3087435	2085	2085	2085	2085	0
420	20240411	140700	3087435	2085	2085	2085	2085	0
421	20240411	140600	3087435	2085	2085	2085	2085	0
422	20240411	140500	3087435	2085	2085	2085	2085	0
423	20240411	140400	3087435	2085	2085	2085	2085	0
424	20240411	140300	3087435	2085	2085	2085	2085	0
425	20240411	140200	3087435	2085	2085	2085	2085	0
426	20240411	140100	3087435	2085	2085	2085	2085	0
427	20240411	140000	3087435	2085	2085	2085	2085	0
428	20240411	135900	3087435	2085	2085	2085	2085	0
429	20240411	135800	3087435	2085	2085	2085	2085	16
430	20240411	135700	3054075	2085	2085	2085	2085	0
431	20240411	135600	3054075	2085	2085	2085	2085	0
432	20240411	135500	3054075	2085	2085	2085	2085	0
433	20240411	135400	3054075	2085	2085	2085	2085	0
434	20240411	135300	3054075	2085	2085	2085	2085	0
435	20240411	135200	3054075	2085	2085	2085	2085	0
436	20240411	135100	3054075	2085	2085	2085	2085	0
437	20240411	135000	3054075	2085	2085	2085	2085	0
438	20240411	134900	3054075	2085	2085	2085	2085	0
439	20240411	134800	3054075	2085	2085	2085	2085	0
440	20240411	134700	3054075	2085	2085	2085	2085	0
441	20240411	134600	3054075	2085	2085	2085	2085	0
442	20240411	134500	3054075	2085	2085	2085	2085	0
443	20240411	134400	3054075	2085	2085	2085	2085	0
444	20240411	134300	3054075	2085	2085	2085	2085	0
445	20240411	134200	3054075	2085	2085	2085	2085	0
446	20240411	134100	3054075	2085	2085	2085	2085	0
447	20240411	134000	3054075	2085	2085	2085	2085	0
448	20240411	133900	3054075	2085	2085	2085	2085	0
449	20240411	133800	3054075	2085	2085	2085	2085	0
450	20240411	133700	3054075	2085	2085	2085	2085	0
451	20240411	133600	3054075	2085	2085	2085	2085	0
452	20240411	133500	3054075	2085	2085	2085	2085	0
453	20240411	133400	3054075	2085	2085	2085	2085	0
454	20240411	133300	3054075	2085	2085	2085	2085	0
455	20240411	133200	3054075	2085	2085	2085	2085	0
456	20240411	133100	3054075	2085	2085	2085	2085	0
457	20240411	133000	3054075	2085	2085	2085	2085	0
458	20240411	132900	3054075	2085	2085	2085	2085	0
459	20240411	132800	3054075	2085	2085	2085	2085	0
460	20240411	132700	3054075	2085	2085	2085	2085	0
461	20240411	132600	3054075	2085	2085	2085	2085	0
462	20240411	132500	3054075	2085	2085	2085	2085	0
463	20240411	132400	3054075	2085	2085	2085	2085	36
464	20240411	132300	2979015	2080	2080	2080	2080	0
465	20240411	132200	2979015	2080	2080	2080	2080	0
466	20240411	132100	2979015	2080	2080	2080	2080	0
467	20240411	132000	2979015	2080	2080	2080	2080	0
468	20240411	131900	2979015	2080	2080	2080	2080	0
469	20240411	131800	2979015	2080	2080	2080	2080	0
470	20240411	131700	2979015	2080	2080	2080	2080	0
471	20240411	131600	2979015	2080	2080	2080	2080	0
472	20240411	131500	2979015	2080	2080	2080	2080	0
473	20240411	131400	2979015	2080	2080	2080	2080	0
474	20240411	131300	2979015	2080	2080	2080	2080	0
475	20240411	131200	2979015	2080	2080	2080	2080	0
476	20240411	131100	2979015	2080	2080	2080	2080	0
477	20240411	131000	2979015	2080	2080	2080	2080	0
478	20240411	130900	2979015	2080	2080	2080	2080	0
479	20240411	130800	2979015	2080	2080	2080	2080	0
480	20240411	130700	2979015	2080	2080	2080	2080	0
481	20240411	130600	2979015	2080	2080	2080	2080	0
482	20240411	130500	2979015	2080	2080	2080	2080	0
483	20240411	130400	2979015	2080	2080	2080	2080	0
484	20240411	130300	2979015	2080	2080	2080	2080	0
485	20240411	130200	2979015	2080	2080	2080	2080	0
486	20240411	130100	2979015	2080	2080	2080	2080	0
487	20240411	130000	2979015	2080	2080	2080	2080	0
488	20240411	125900	2979015	2080	2080	2080	2080	0
489	20240411	125800	2979015	2080	2080	2080	2080	0
490	20240411	125700	2979015	2080	2080	2080	2080	0
491	20240411	125600	2979015	2080	2080	2080	2080	0
492	20240411	125500	2979015	2080	2080	2080	2080	0
493	20240411	125400	2979015	2080	2080	2080	2080	0
494	20240411	125300	2979015	2080	2080	2080	2080	0
495	20240411	125200	2979015	2080	2080	2080	2080	0
496	20240411	125100	2979015	2080	2080	2080	2080	0
497	20240411	125000	2979015	2080	2080	2080	2080	0
498	20240411	124900	2979015	2080	2080	2080	2080	0
499	20240411	124800	2979015	2080	2080	2080	2080	0
500	20240411	124700	2979015	2080	2080	2080	2080	0
501	20240411	124600	2979015	2080	2080	2080	2080	0
502	20240411	124500	2979015	2080	2080	2080	2080	0
503	20240411	124400	2979015	2080	2080	2080	2080	0
504	20240411	124300	2979015	2080	2080	2080	2080	0
505	20240411	124200	2979015	2080	2080	2080	2080	0
506	20240411	124100	2979015	2080	2080	2080	2080	0
507	20240411	124000	2979015	2080	2080	2080	2080	0
508	20240411	123900	2979015	2080	2080	2080	2080	0
509	20240411	123800	2979015	2080	2080	2080	2080	0
510	20240411	123700	2979015	2080	2080	2080	2080	0
511	20240411	123600	2979015	2080	2080	2080	2080	0
512	20240411	123500	2979015	2080	2080	2080	2080	0
513	20240411	123400	2979015	2080	2080	2080	2080	0
514	20240411	123300	2979015	2080	2080	2080	2080	0
515	20240411	123200	2979015	2080	2080	2080	2080	0
516	20240411	123100	2979015	2080	2080	2080	2080	0
517	20240411	123000	2979015	2080	2080	2080	2080	15
518	20240411	122900	2947815	2080	2080	2080	2080	0
519	20240411	122800	2947815	2080	2080	2080	2080	0
520	20240411	122700	2947815	2080	2080	2080	2080	0
521	20240411	122600	2947815	2080	2080	2080	2080	0
522	20240411	122500	2947815	2080	2080	2080	2080	0
523	20240411	122400	2947815	2080	2080	2080	2080	0
524	20240411	122300	2947815	2080	2080	2080	2080	0
525	20240411	122200	2947815	2080	2080	2080	2080	0
526	20240411	122100	2947815	2080	2080	2080	2080	0
527	20240411	122000	2947815	2080	2080	2080	2080	0
528	20240411	121900	2947815	2080	2080	2080	2080	0
529	20240411	121800	2947815	2080	2080	2080	2080	0
530	20240411	121700	2947815	2080	2080	2080	2080	0
531	20240411	121600	2947815	2080	2080	2080	2080	0
532	20240411	121500	2947815	2080	2080	2080	2080	0
533	20240411	121400	2947815	2080	2080	2080	2080	0
534	20240411	121300	2947815	2080	2080	2080	2080	0
535	20240411	121200	2947815	2080	2080	2080	2080	0
536	20240411	121100	2947815	2080	2080	2080	2080	0
537	20240411	121000	2947815	2080	2080	2080	2080	0
538	20240411	120900	2947815	2080	2080	2080	2080	0
539	20240411	120800	2947815	2080	2080	2080	2080	0
540	20240411	120700	2947815	2080	2080	2080	2080	0
541	20240411	120600	2947815	2080	2080	2080	2080	0
542	20240411	120500	2947815	2080	2080	2080	2080	0
543	20240411	120400	2947815	2080	2080	2080	2080	0
544	20240411	120300	2947815	2080	2080	2080	2080	0
545	20240411	120200	2947815	2080	2080	2080	2080	0
546	20240411	120100	2947815	2080	2080	2080	2080	0
547	20240411	120000	2947815	2080	2080	2080	2080	0
548	20240411	115900	2947815	2080	2080	2080	2080	0
549	20240411	115800	2947815	2080	2080	2080	2080	0
550	20240411	115700	2947815	2080	2080	2080	2080	0
551	20240411	115600	2947815	2080	2080	2080	2080	0
552	20240411	115500	2947815	2080	2080	2080	2080	0
553	20240411	115400	2947815	2080	2080	2080	2080	0
554	20240411	115300	2947815	2080	2080	2080	2080	0
555	20240411	115200	2947815	2080	2080	2080	2080	0
556	20240411	115100	2947815	2080	2080	2080	2080	0
557	20240411	115000	2947815	2080	2080	2080	2080	0
558	20240411	114900	2947815	2080	2080	2080	2080	0
559	20240411	114800	2947815	2080	2080	2080	2080	0
560	20240411	114700	2947815	2080	2080	2080	2080	0
561	20240411	114600	2947815	2080	2080	2080	2080	0
562	20240411	114500	2947815	2080	2080	2080	2080	0
563	20240411	114400	2947815	2080	2080	2080	2080	0
564	20240411	114300	2947815	2080	2080	2080	2080	0
565	20240411	114200	2947815	2080	2080	2080	2080	16
566	20240411	114100	2914535	2095	2095	2095	2095	0
567	20240411	114000	2914535	2095	2095	2095	2095	0
568	20240411	113900	2914535	2095	2095	2095	2095	0
569	20240411	113800	2914535	2095	2095	2095	2095	0
570	20240411	113700	2914535	2095	2095	2095	2095	0
571	20240411	113600	2914535	2095	2095	2095	2095	0
572	20240411	113500	2914535	2095	2095	2095	2095	0
573	20240411	113400	2914535	2095	2095	2095	2095	0
574	20240411	113300	2914535	2095	2095	2095	2095	0
575	20240411	113200	2914535	2095	2095	2095	2095	0
576	20240411	113100	2914535	2095	2095	2095	2095	0
577	20240411	113000	2914535	2095	2095	2095	2095	0
578	20240411	112900	2914535	2095	2095	2095	2095	0
579	20240411	112800	2914535	2095	2095	2095	2095	0
580	20240411	112700	2914535	2095	2095	2095	2095	0
581	20240411	112600	2914535	2095	2095	2095	2095	0
582	20240411	112500	2914535	2095	2095	2095	2095	0
583	20240411	112400	2914535	2095	2095	2095	2095	0
584	20240411	112300	2914535	2095	2095	2095	2095	0
585	20240411	112200	2914535	2095	2095	2095	2095	0
586	20240411	112100	2914535	2095	2095	2095	2095	0
587	20240411	112000	2914535	2095	2095	2095	2095	0
588	20240411	111900	2914535	2095	2095	2095	2095	0
589	20240411	111800	2914535	2095	2095	2095	2095	0
590	20240411	111700	2914535	2095	2095	2095	2095	0
591	20240411	111600	2914535	2095	2095	2095	2095	0
592	20240411	111500	2914535	2095	2095	2095	2095	0
593	20240411	111400	2914535	2095	2095	2095	2095	0
594	20240411	111300	2914535	2095	2095	2095	2095	0
595	20240411	111200	2914535	2095	2095	2095	2095	0
596	20240411	111100	2914535	2095	2095	2095	2095	0
597	20240411	111000	2914535	2095	2095	2095	2095	0
598	20240411	110900	2914535	2095	2095	2095	2095	0
599	20240411	110800	2914535	2095	2095	2095	2095	0
600	20240411	110700	2914535	2095	2095	2095	2095	0
601	20240411	110600	2914535	2095	2095	2095	2095	0
602	20240411	110500	2914535	2095	2095	2095	2095	0
603	20240411	110400	2914535	2095	2095	2095	2095	0
604	20240411	110300	2914535	2095	2095	2095	2095	0
605	20240411	110200	2914535	2095	2095	2095	2095	0
606	20240411	110100	2914535	2095	2095	2095	2095	0
607	20240411	110000	2914535	2095	2095	2095	2095	0
608	20240411	105900	2914535	2095	2095	2095	2095	0
609	20240411	105800	2914535	2095	2095	2095	2095	0
610	20240411	105700	2914535	2095	2095	2095	2095	0
611	20240411	105600	2914535	2095	2095	2095	2095	0
612	20240411	105500	2914535	2095	2095	2095	2095	0
613	20240411	105400	2914535	2095	2095	2095	2095	0
614	20240411	105300	2914535	2095	2095	2095	2095	0
615	20240411	105200	2914535	2095	2095	2095	2095	0
616	20240411	105100	2914535	2095	2095	2095	2095	0
617	20240411	105000	2914535	2095	2095	2095	2095	0
618	20240411	104900	2914535	2095	2095	2095	2095	87
619	20240411	104800	2732270	2095	2095	2095	2095	204
620	20240411	104700	2304890	2095	2095	2095	2095	0
621	20240411	104600	2304890	2095	2095	2095	2095	187
622	20240411	104500	1913125	2095	2095	2095	2095	0
623	20240411	104400	1913125	2095	2095	2095	2095	0
624	20240411	104300	1913125	2095	2095	2095	2095	0
625	20240411	104200	1913125	2095	2095	2095	2095	100
626	20240411	104100	1703625	2090	2090	2090	2090	0
627	20240411	104000	1703625	2090	2090	2090	2090	0
628	20240411	103900	1703625	2090	2090	2090	2090	0
629	20240411	103800	1703625	2090	2090	2090	2090	0
630	20240411	103700	1703625	2090	2090	2090	2090	0
631	20240411	103600	1703625	2090	2090	2090	2090	0
632	20240411	103500	1703625	2090	2090	2090	2090	0
633	20240411	103400	1703625	2090	2090	2090	2090	0
634	20240411	103300	1703625	2090	2090	2090	2090	0
635	20240411	103200	1703625	2090	2090	2090	2090	0
636	20240411	103100	1703625	2090	2090	2090	2090	1
637	20240411	103000	1701535	2095	2095	2095	2095	0
638	20240411	102900	1701535	2095	2095	2095	2095	0
639	20240411	102800	1701535	2095	2095	2095	2095	0
640	20240411	102700	1701535	2095	2095	2095	2095	0
641	20240411	102600	1701535	2095	2095	2095	2095	0
642	20240411	102500	1701535	2095	2095	2095	2095	0
643	20240411	102400	1701535	2095	2095	2095	2095	0
644	20240411	102300	1701535	2095	2095	2095	2095	0
645	20240411	102200	1701535	2095	2095	2095	2095	0
646	20240411	102100	1701535	2095	2095	2095	2095	0
647	20240411	102000	1701535	2095	2095	2095	2095	0
648	20240411	101900	1701535	2095	2095	2095	2095	0
649	20240411	101800	1701535	2095	2095	2095	2095	0
650	20240411	101700	1701535	2095	2095	2095	2095	0
651	20240411	101600	1701535	2095	2095	2095	2095	0
652	20240411	101500	1701535	2095	2095	2095	2095	0
653	20240411	101400	1701535	2095	2095	2095	2095	0
654	20240411	101300	1701535	2095	2095	2095	2095	0
655	20240411	101200	1701535	2095	2095	2095	2095	0
656	20240411	101100	1701535	2095	2095	2095	2095	0
657	20240411	101000	1701535	2095	2095	2095	2095	0
658	20240411	100900	1701535	2095	2095	2095	2095	0
659	20240411	100800	1701535	2095	2095	2095	2095	0
660	20240411	100700	1701535	2095	2095	2095	2095	0
661	20240411	100600	1701535	2095	2095	2095	2095	0
662	20240411	100500	1701535	2095	2095	2095	2095	0
663	20240411	100400	1701535	2095	2095	2095	2095	0
664	20240411	100300	1701535	2095	2095	2095	2095	0
665	20240411	100200	1701535	2095	2090	2095	2090	2
666	20240411	100100	1697350	2075	2075	2075	2075	0
667	20240411	100000	1697350	2075	2075	2075	2075	0
668	20240411	095900	1697350	2075	2075	2075	2075	0
669	20240411	095800	1697350	2075	2075	2075	2075	0
670	20240411	095700	1697350	2075	2075	2075	2075	0
671	20240411	095600	1697350	2075	2075	2075	2075	0
672	20240411	095500	1697350	2075	2075	2075	2075	0
673	20240411	095400	1697350	2075	2075	2075	2075	0
674	20240411	095300	1697350	2075	2075	2075	2075	0
675	20240411	095200	1697350	2075	2075	2075	2075	0
676	20240411	095100	1697350	2075	2075	2075	2075	0
677	20240411	095000	1697350	2075	2075	2075	2075	0
678	20240411	094900	1697350	2075	2075	2075	2075	0
679	20240411	094800	1697350	2075	2075	2075	2075	0
680	20240411	094700	1697350	2075	2075	2075	2075	0
681	20240411	094600	1697350	2075	2075	2075	2075	0
682	20240411	094500	1697350	2075	2075	2075	2075	0
683	20240411	094400	1697350	2075	2075	2075	2075	0
684	20240411	094300	1697350	2075	2075	2075	2075	0
685	20240411	094200	1697350	2075	2075	2075	2075	0
686	20240411	094100	1697350	2075	2075	2075	2075	0
687	20240411	094000	1697350	2075	2075	2075	2075	0
688	20240411	093900	1697350	2075	2075	2075	2075	0
689	20240411	093800	1697350	2075	2075	2075	2075	0
690	20240411	093700	1697350	2075	2075	2075	2075	0
691	20240411	093600	1697350	2075	2075	2075	2075	0
692	20240411	093500	1697350	2075	2075	2075	2075	0
693	20240411	093400	1697350	2075	2075	2075	2075	0
694	20240411	093300	1697350	2075	2075	2075	2075	0
695	20240411	093200	1697350	2075	2075	2075	2075	0
696	20240411	093100	1697350	2075	2075	2075	2075	0
697	20240411	093000	1697350	2075	2075	2075	2075	0
698	20240411	092900	1697350	2075	2075	2075	2075	0
699	20240411	092800	1697350	2075	2075	2075	2075	0
700	20240411	092700	1697350	2075	2075	2075	2075	0
701	20240411	092600	1697350	2075	2075	2075	2075	0
702	20240411	092500	1697350	2075	2075	2075	2075	0
703	20240411	092400	1697350	2075	2075	2075	2075	11
704	20240411	092300	1674525	2075	2075	2075	2075	0
705	20240411	092200	1674525	2075	2075	2075	2075	0
706	20240411	092100	1674525	2075	2075	2075	2075	0
707	20240411	092000	1674525	2075	2075	2075	2075	0
708	20240411	091900	1674525	2075	2075	2075	2075	0
709	20240411	091800	1674525	2075	2075	2075	2075	0
710	20240411	091700	1674525	2075	2075	2075	2075	0
711	20240411	091600	1674525	2075	2075	2075	2075	0
712	20240411	091500	1674525	2075	2075	2075	2075	0
713	20240411	091400	1674525	2075	2075	2075	2075	0
714	20240411	091300	1674525	2075	2075	2075	2075	0
715	20240411	091200	1674525	2075	2075	2075	2075	0
716	20240411	091100	1674525	2075	2075	2075	2075	0
717	20240411	091000	1674525	2075	2075	2075	2075	0
718	20240411	090900	1674525	2075	2075	2075	2075	0
719	20240411	090800	1674525	2075	2075	2075	2075	0
720	20240411	090700	1674525	2075	2075	2075	2075	0
721	20240411	090600	1674525	2075	2075	2075	2075	0
722	20240411	090500	1674525	2075	2075	2075	2075	0
723	20240411	090400	1674525	2075	2075	2075	2075	0
724	20240411	090300	1674525	2075	2075	2075	2075	0
725	20240411	090200	1674525	2075	2075	2075	2075	0
726	20240411	090100	1674525	2075	2075	2075	2075	0
727	20240411	090000	1674525	2075	2075	2075	2075	807