KissMeData/455310/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	210800	5350555	2090	2090	2090	2090	60
3	20240412	210700	5350555	2090	2090	2090	2090	0
4	20240412	210600	5350555	2090	2090	2090	2090	0
5	20240412	210500	5350555	2090	2090	2090	2090	0
6	20240412	210400	5350555	2090	2090	2090	2090	0
7	20240412	210300	5350555	2090	2090	2090	2090	0
8	20240412	210200	5350555	2090	2090	2090	2090	0
9	20240412	210100	5350555	2090	2090	2090	2090	0
10	20240412	210000	5350555	2090	2090	2090	2090	0
11	20240412	205900	5350555	2090	2090	2090	2090	0
12	20240412	205800	5350555	2090	2090	2090	2090	0
13	20240412	205700	5350555	2090	2090	2090	2090	0
14	20240412	205600	5350555	2090	2090	2090	2090	0
15	20240412	205500	5350555	2090	2090	2090	2090	0
16	20240412	205400	5350555	2090	2090	2090	2090	0
17	20240412	205300	5350555	2090	2090	2090	2090	0
18	20240412	205200	5350555	2090	2090	2090	2090	0
19	20240412	205100	5350555	2090	2090	2090	2090	0
20	20240412	205000	5350555	2090	2090	2090	2090	0
21	20240412	204900	5350555	2090	2090	2090	2090	0
22	20240412	204800	5350555	2090	2090	2090	2090	0
23	20240412	204700	5350555	2090	2090	2090	2090	0
24	20240412	204600	5350555	2090	2090	2090	2090	0
25	20240412	204500	5350555	2090	2090	2090	2090	0
26	20240412	204400	5350555	2090	2090	2090	2090	0
27	20240412	204300	5350555	2090	2090	2090	2090	0
28	20240412	204200	5350555	2090	2090	2090	2090	0
29	20240412	204100	5350555	2090	2090	2090	2090	0
30	20240412	204000	5350555	2090	2090	2090	2090	0
31	20240412	203900	5350555	2090	2090	2090	2090	0
32	20240412	203800	5350555	2090	2090	2090	2090	60
33	20240412	203700	5350555	2090	2090	2090	2090	0
34	20240412	203600	5350555	2090	2090	2090	2090	0
35	20240412	203500	5350555	2090	2090	2090	2090	0
36	20240412	203400	5350555	2090	2090	2090	2090	0
37	20240412	203300	5350555	2090	2090	2090	2090	0
38	20240412	203200	5350555	2090	2090	2090	2090	0
39	20240412	203100	5350555	2090	2090	2090	2090	0
40	20240412	203000	5350555	2090	2090	2090	2090	0
41	20240412	202900	5350555	2090	2090	2090	2090	0
42	20240412	202800	5350555	2090	2090	2090	2090	0
43	20240412	202700	5350555	2090	2090	2090	2090	0
44	20240412	202600	5350555	2090	2090	2090	2090	0
45	20240412	202500	5350555	2090	2090	2090	2090	0
46	20240412	202400	5350555	2090	2090	2090	2090	0
47	20240412	202300	5350555	2090	2090	2090	2090	0
48	20240412	202200	5350555	2090	2090	2090	2090	0
49	20240412	202100	5350555	2090	2090	2090	2090	0
50	20240412	202000	5350555	2090	2090	2090	2090	0
51	20240412	201900	5350555	2090	2090	2090	2090	0
52	20240412	201800	5350555	2090	2090	2090	2090	0
53	20240412	201700	5350555	2090	2090	2090	2090	0
54	20240412	201600	5350555	2090	2090	2090	2090	0
55	20240412	201500	5350555	2090	2090	2090	2090	0
56	20240412	201400	5350555	2090	2090	2090	2090	0
57	20240412	201300	5350555	2090	2090	2090	2090	0
58	20240412	201200	5350555	2090	2090	2090	2090	0
59	20240412	201100	5350555	2090	2090	2090	2090	0
60	20240412	201000	5350555	2090	2090	2090	2090	0
61	20240412	200900	5350555	2090	2090	2090	2090	0
62	20240412	200800	5350555	2090	2090	2090	2090	60
63	20240412	200700	5350555	2090	2090	2090	2090	0
64	20240412	200600	5350555	2090	2090	2090	2090	0
65	20240412	200500	5350555	2090	2090	2090	2090	0
66	20240412	200400	5350555	2090	2090	2090	2090	0
67	20240412	200300	5350555	2090	2090	2090	2090	0
68	20240412	200200	5350555	2090	2090	2090	2090	0
69	20240412	200100	5350555	2090	2090	2090	2090	0
70	20240412	200000	5350555	2090	2090	2090	2090	0
71	20240412	195900	5350555	2090	2090	2090	2090	0
72	20240412	195800	5350555	2090	2090	2090	2090	0
73	20240412	195700	5350555	2090	2090	2090	2090	0
74	20240412	195600	5350555	2090	2090	2090	2090	0
75	20240412	195500	5350555	2090	2090	2090	2090	0
76	20240412	195400	5350555	2090	2090	2090	2090	0
77	20240412	195300	5350555	2090	2090	2090	2090	0
78	20240412	195200	5350555	2090	2090	2090	2090	0
79	20240412	195100	5350555	2090	2090	2090	2090	0
80	20240412	195000	5350555	2090	2090	2090	2090	0
81	20240412	194900	5350555	2090	2090	2090	2090	0
82	20240412	194800	5350555	2090	2090	2090	2090	0
83	20240412	194700	5350555	2090	2090	2090	2090	0
84	20240412	194600	5350555	2090	2090	2090	2090	0
85	20240412	194500	5350555	2090	2090	2090	2090	0
86	20240412	194400	5350555	2090	2090	2090	2090	0
87	20240412	194300	5350555	2090	2090	2090	2090	0
88	20240412	194200	5350555	2090	2090	2090	2090	0
89	20240412	194100	5350555	2090	2090	2090	2090	0
90	20240412	194000	5350555	2090	2090	2090	2090	0
91	20240412	193900	5350555	2090	2090	2090	2090	0
92	20240412	193800	5350555	2090	2090	2090	2090	60
93	20240412	193700	5350555	2090	2090	2090	2090	0
94	20240412	193600	5350555	2090	2090	2090	2090	0
95	20240412	193500	5350555	2090	2090	2090	2090	0
96	20240412	193400	5350555	2090	2090	2090	2090	0
97	20240412	193300	5350555	2090	2090	2090	2090	0
98	20240412	193200	5350555	2090	2090	2090	2090	0
99	20240412	193100	5350555	2090	2090	2090	2090	0
100	20240412	193000	5350555	2090	2090	2090	2090	0
101	20240412	192900	5350555	2090	2090	2090	2090	0
102	20240412	192800	5350555	2090	2090	2090	2090	0
103	20240412	192700	5350555	2090	2090	2090	2090	0
104	20240412	192600	5350555	2090	2090	2090	2090	0
105	20240412	192500	5350555	2090	2090	2090	2090	0
106	20240412	192400	5350555	2090	2090	2090	2090	0
107	20240412	192300	5350555	2090	2090	2090	2090	0
108	20240412	192200	5350555	2090	2090	2090	2090	0
109	20240412	192100	5350555	2090	2090	2090	2090	0
110	20240412	192000	5350555	2090	2090	2090	2090	0
111	20240412	191900	5350555	2090	2090	2090	2090	0
112	20240412	191800	5350555	2090	2090	2090	2090	0
113	20240412	191700	5350555	2090	2090	2090	2090	0
114	20240412	191600	5350555	2090	2090	2090	2090	0
115	20240412	191500	5350555	2090	2090	2090	2090	0
116	20240412	191400	5350555	2090	2090	2090	2090	0
117	20240412	191300	5350555	2090	2090	2090	2090	0
118	20240412	191200	5350555	2090	2090	2090	2090	0
119	20240412	191100	5350555	2090	2090	2090	2090	0
120	20240412	191000	5350555	2090	2090	2090	2090	0
121	20240412	190900	5350555	2090	2090	2090	2090	0
122	20240412	190800	5350555	2090	2090	2090	2090	60
123	20240412	190700	5350555	2090	2090	2090	2090	0
124	20240412	190600	5350555	2090	2090	2090	2090	0
125	20240412	190500	5350555	2090	2090	2090	2090	0
126	20240412	190400	5350555	2090	2090	2090	2090	0
127	20240412	190300	5350555	2090	2090	2090	2090	0
128	20240412	190200	5350555	2090	2090	2090	2090	0
129	20240412	190100	5350555	2090	2090	2090	2090	0
130	20240412	190000	5350555	2090	2090	2090	2090	0
131	20240412	185900	5350555	2090	2090	2090	2090	0
132	20240412	185800	5350555	2090	2090	2090	2090	0
133	20240412	185700	5350555	2090	2090	2090	2090	0
134	20240412	185600	5350555	2090	2090	2090	2090	0
135	20240412	185500	5350555	2090	2090	2090	2090	0
136	20240412	185400	5350555	2090	2090	2090	2090	0
137	20240412	185300	5350555	2090	2090	2090	2090	0
138	20240412	185200	5350555	2090	2090	2090	2090	0
139	20240412	185100	5350555	2090	2090	2090	2090	0
140	20240412	185000	5350555	2090	2090	2090	2090	0
141	20240412	184900	5350555	2090	2090	2090	2090	0
142	20240412	184800	5350555	2090	2090	2090	2090	0
143	20240412	184700	5350555	2090	2090	2090	2090	0
144	20240412	184600	5350555	2090	2090	2090	2090	0
145	20240412	184500	5350555	2090	2090	2090	2090	0
146	20240412	184400	5350555	2090	2090	2090	2090	0
147	20240412	184300	5350555	2090	2090	2090	2090	0
148	20240412	184200	5350555	2090	2090	2090	2090	0
149	20240412	184100	5350555	2090	2090	2090	2090	0
150	20240412	184000	5350555	2090	2090	2090	2090	0
151	20240412	183900	5350555	2090	2090	2090	2090	0
152	20240412	183800	5350555	2090	2090	2090	2090	60
153	20240412	183700	5350555	2090	2090	2090	2090	0
154	20240412	183600	5350555	2090	2090	2090	2090	0
155	20240412	183500	5350555	2090	2090	2090	2090	0
156	20240412	183400	5350555	2090	2090	2090	2090	0
157	20240412	183300	5350555	2090	2090	2090	2090	0
158	20240412	183200	5350555	2090	2090	2090	2090	0
159	20240412	183100	5350555	2090	2090	2090	2090	0
160	20240412	183000	5350555	2090	2090	2090	2090	0
161	20240412	182900	5350555	2090	2090	2090	2090	0
162	20240412	182800	5350555	2090	2090	2090	2090	0
163	20240412	182700	5350555	2090	2090	2090	2090	0
164	20240412	182600	5350555	2090	2090	2090	2090	0
165	20240412	182500	5350555	2090	2090	2090	2090	0
166	20240412	182400	5350555	2090	2090	2090	2090	0
167	20240412	182300	5350555	2090	2090	2090	2090	0
168	20240412	182200	5350555	2090	2090	2090	2090	0
169	20240412	182100	5350555	2090	2090	2090	2090	0
170	20240412	182000	5350555	2090	2090	2090	2090	0
171	20240412	181900	5350555	2090	2090	2090	2090	0
172	20240412	181800	5350555	2090	2090	2090	2090	0
173	20240412	181700	5350555	2090	2090	2090	2090	0
174	20240412	181600	5350555	2090	2090	2090	2090	0
175	20240412	181500	5350555	2090	2090	2090	2090	0
176	20240412	181400	5350555	2090	2090	2090	2090	0
177	20240412	181300	5350555	2090	2090	2090	2090	0
178	20240412	181200	5350555	2090	2090	2090	2090	0
179	20240412	181100	5350555	2090	2090	2090	2090	0
180	20240412	181000	5350555	2090	2090	2090	2090	0
181	20240412	180900	5350555	2090	2090	2090	2090	0
182	20240412	180800	5350555	2090	2090	2090	2090	60
183	20240412	180700	5350555	2090	2090	2090	2090	0
184	20240412	180600	5350555	2090	2090	2090	2090	0
185	20240412	180500	5350555	2090	2090	2090	2090	0
186	20240412	180400	5350555	2090	2090	2090	2090	0
187	20240412	180300	5350555	2090	2090	2090	2090	0
188	20240412	180200	5350555	2090	2090	2090	2090	0
189	20240412	180100	5350555	2090	2090	2090	2090	0
190	20240412	180000	5350555	2090	2090	2090	2090	0
191	20240412	175900	5350555	2090	2090	2090	2090	0
192	20240412	175800	5350555	2090	2090	2090	2090	0
193	20240412	175700	5350555	2090	2090	2090	2090	0
194	20240412	175600	5350555	2090	2090	2090	2090	0
195	20240412	175500	5350555	2090	2090	2090	2090	0
196	20240412	175400	5350555	2090	2090	2090	2090	0
197	20240412	175300	5350555	2090	2090	2090	2090	0
198	20240412	175200	5350555	2090	2090	2090	2090	0
199	20240412	175100	5350555	2090	2090	2090	2090	0
200	20240412	175000	5350555	2090	2090	2090	2090	0
201	20240412	174900	5350555	2090	2090	2090	2090	0
202	20240412	174800	5350555	2090	2090	2090	2090	0
203	20240412	174700	5350555	2090	2090	2090	2090	0
204	20240412	174600	5350555	2090	2090	2090	2090	0
205	20240412	174500	5350555	2090	2090	2090	2090	0
206	20240412	174400	5350555	2090	2090	2090	2090	0
207	20240412	174300	5350555	2090	2090	2090	2090	0
208	20240412	174200	5350555	2090	2090	2090	2090	0
209	20240412	174100	5350555	2090	2090	2090	2090	0
210	20240412	174000	5350555	2090	2090	2090	2090	0
211	20240412	173900	5350555	2090	2090	2090	2090	0
212	20240412	173800	5350555	2090	2090	2090	2090	60
213	20240412	173700	5350555	2090	2090	2090	2090	0
214	20240412	173600	5350555	2090	2090	2090	2090	0
215	20240412	173500	5350555	2090	2090	2090	2090	0
216	20240412	173400	5350555	2090	2090	2090	2090	0
217	20240412	173300	5350555	2090	2090	2090	2090	0
218	20240412	173200	5350555	2090	2090	2090	2090	0
219	20240412	173100	5350555	2090	2090	2090	2090	0
220	20240412	173000	5350555	2090	2090	2090	2090	0
221	20240412	172900	5350555	2090	2090	2090	2090	0
222	20240412	172800	5350555	2090	2090	2090	2090	0
223	20240412	172700	5350555	2090	2090	2090	2090	0
224	20240412	172600	5350555	2090	2090	2090	2090	0
225	20240412	172500	5350555	2090	2090	2090	2090	0
226	20240412	172400	5350555	2090	2090	2090	2090	0
227	20240412	172300	5350555	2090	2090	2090	2090	0
228	20240412	172200	5350555	2090	2090	2090	2090	0
229	20240412	172100	5350555	2090	2090	2090	2090	0
230	20240412	172000	5350555	2090	2090	2090	2090	0
231	20240412	171900	5350555	2090	2090	2090	2090	0
232	20240412	171800	5350555	2090	2090	2090	2090	0
233	20240412	171700	5350555	2090	2090	2090	2090	0
234	20240412	171600	5350555	2090	2090	2090	2090	0
235	20240412	171500	5350555	2090	2090	2090	2090	0
236	20240412	171400	5350555	2090	2090	2090	2090	0
237	20240412	171300	5350555	2090	2090	2090	2090	0
238	20240412	171200	5350555	2090	2090	2090	2090	0
239	20240412	171100	5350555	2090	2090	2090	2090	0
240	20240412	171000	5350555	2090	2090	2090	2090	0
241	20240412	170900	5350555	2090	2090	2090	2090	0
242	20240412	170800	5350555	2090	2090	2090	2090	60
243	20240412	170700	5350555	2090	2090	2090	2090	0
244	20240412	170600	5350555	2090	2090	2090	2090	0
245	20240412	170500	5350555	2090	2090	2090	2090	0
246	20240412	170400	5350555	2090	2090	2090	2090	0
247	20240412	170300	5350555	2090	2090	2090	2090	0
248	20240412	170200	5350555	2090	2090	2090	2090	0
249	20240412	170100	5350555	2090	2090	2090	2090	0
250	20240412	170000	5350555	2090	2090	2090	2090	0
251	20240412	165900	5350555	2090	2090	2090	2090	0
252	20240412	165800	5350555	2090	2090	2090	2090	0
253	20240412	165700	5350555	2090	2090	2090	2090	0
254	20240412	165600	5350555	2090	2090	2090	2090	0
255	20240412	165500	5350555	2090	2090	2090	2090	0
256	20240412	165400	5350555	2090	2090	2090	2090	0
257	20240412	165300	5350555	2090	2090	2090	2090	0
258	20240412	165200	5350555	2090	2090	2090	2090	0
259	20240412	165100	5350555	2090	2090	2090	2090	0
260	20240412	165000	5350555	2090	2090	2090	2090	0
261	20240412	164900	5350555	2090	2090	2090	2090	0
262	20240412	164800	5350555	2090	2090	2090	2090	0
263	20240412	164700	5350555	2090	2090	2090	2090	0
264	20240412	164600	5350555	2090	2090	2090	2090	0
265	20240412	164500	5350555	2090	2090	2090	2090	0
266	20240412	164400	5350555	2090	2090	2090	2090	0
267	20240412	164300	5350555	2090	2090	2090	2090	0
268	20240412	164200	5350555	2090	2090	2090	2090	0
269	20240412	164100	5350555	2090	2090	2090	2090	0
270	20240412	164000	5350555	2090	2090	2090	2090	0
271	20240412	163900	5350555	2090	2090	2090	2090	0
272	20240412	163800	5350555	2090	2090	2090	2090	60
273	20240412	163700	5350555	2090	2090	2090	2090	0
274	20240412	163600	5350555	2090	2090	2090	2090	0
275	20240412	163500	5350555	2090	2090	2090	2090	0
276	20240412	163400	5350555	2090	2090	2090	2090	0
277	20240412	163300	5350555	2090	2090	2090	2090	0
278	20240412	163200	5350555	2090	2090	2090	2090	0
279	20240412	163100	5350555	2090	2090	2090	2090	0
280	20240412	163000	5350555	2090	2090	2090	2090	0
281	20240412	162900	5350555	2090	2090	2090	2090	0
282	20240412	162800	5350555	2090	2090	2090	2090	0
283	20240412	162700	5350555	2090	2090	2090	2090	0
284	20240412	162600	5350555	2090	2090	2090	2090	0
285	20240412	162500	5350555	2090	2090	2090	2090	0
286	20240412	162400	5350555	2090	2090	2090	2090	0
287	20240412	162300	5350555	2090	2090	2090	2090	0
288	20240412	162200	5350555	2090	2090	2090	2090	0
289	20240412	162100	5350555	2090	2090	2090	2090	0
290	20240412	162000	5350555	2090	2090	2090	2090	0
291	20240412	161900	5350555	2090	2090	2090	2090	0
292	20240412	161800	5350555	2090	2090	2090	2090	0
293	20240412	161700	5350555	2090	2090	2090	2090	0
294	20240412	161600	5350555	2090	2090	2090	2090	0
295	20240412	161500	5350555	2090	2090	2090	2090	0
296	20240412	161400	5350555	2090	2090	2090	2090	0
297	20240412	161300	5350555	2090	2090	2090	2090	0
298	20240412	161200	5350555	2090	2090	2090	2090	0
299	20240412	161100	5350555	2090	2090	2090	2090	0
300	20240412	161000	5350555	2090	2090	2090	2090	0
301	20240412	160900	5350555	2090	2090	2090	2090	0
302	20240412	160800	5350555	2090	2090	2090	2090	60
303	20240412	160700	5350555	2090	2090	2090	2090	0
304	20240412	160600	5350555	2090	2090	2090	2090	0
305	20240412	160500	5350555	2090	2090	2090	2090	0
306	20240412	160400	5350555	2090	2090	2090	2090	0
307	20240412	160300	5350555	2090	2090	2090	2090	0
308	20240412	160200	5350555	2090	2090	2090	2090	0
309	20240412	160100	5350555	2090	2090	2090	2090	0
310	20240412	160000	5350555	2090	2090	2090	2090	0
311	20240412	155900	5350555	2090	2090	2090	2090	0
312	20240412	155800	5350555	2090	2090	2090	2090	0
313	20240412	155700	5350555	2090	2090	2090	2090	0
314	20240412	155600	5350555	2090	2090	2090	2090	0
315	20240412	155500	5350555	2090	2090	2090	2090	0
316	20240412	155400	5350555	2090	2090	2090	2090	0
317	20240412	155300	5350555	2090	2090	2090	2090	0
318	20240412	155200	5350555	2090	2090	2090	2090	0
319	20240412	155100	5350555	2090	2090	2090	2090	0
320	20240412	155000	5350555	2090	2090	2090	2090	0
321	20240412	154900	5350555	2090	2090	2090	2090	0
322	20240412	154800	5350555	2090	2090	2090	2090	0
323	20240412	154700	5350555	2090	2090	2090	2090	0
324	20240412	154600	5350555	2090	2090	2090	2090	0
325	20240412	154500	5350555	2090	2090	2090	2090	0
326	20240412	154400	5350555	2090	2090	2090	2090	0
327	20240412	154300	5350555	2090	2090	2090	2090	0
328	20240412	154200	5350555	2090	2090	2090	2090	0
329	20240412	154100	5350555	2090	2090	2090	2090	0
330	20240412	154000	5350555	2090	2090	2090	2090	0
331	20240412	153900	5350555	2090	2090	2090	2090	0
332	20240412	153800	5350555	2090	2090	2090	2090	60
333	20240412	153700	5350555	2090	2090	2090	2090	0
334	20240412	153600	5350555	2090	2090	2090	2090	0
335	20240412	153500	5350555	2090	2090	2090	2090	0
336	20240412	153400	5350555	2090	2090	2090	2090	0
337	20240412	153300	5350555	2090	2090	2090	2090	0
338	20240412	153200	5350555	2090	2090	2090	2090	0
339	20240412	153100	5350555	2090	2090	2090	2090	0
340	20240412	153000	5350555	2090	2090	2090	2090	0
341	20240412	152900	5350555	2090	2090	2090	2090	0
342	20240412	152800	5350555	2090	2090	2090	2090	0
343	20240412	152700	5350555	2090	2090	2090	2090	0
344	20240412	152600	5350555	2090	2090	2090	2090	0
345	20240412	152500	5350555	2090	2090	2090	2090	0
346	20240412	152400	5350555	2090	2090	2090	2090	0
347	20240412	152300	5350555	2090	2090	2090	2090	0
348	20240412	152200	5350555	2090	2090	2090	2090	0
349	20240412	152100	5350555	2090	2090	2090	2090	0
350	20240412	152000	5350555	2090	2090	2090	2090	0
351	20240412	151900	5350555	2090	2090	2090	2090	0
352	20240412	151800	5350555	2090	2090	2090	2090	0
353	20240412	151700	5350555	2090	2090	2090	2090	0
354	20240412	151600	5350555	2090	2090	2090	2090	0
355	20240412	151500	5350555	2090	2090	2090	2090	0
356	20240412	151400	5350555	2090	2090	2090	2090	0
357	20240412	151300	5350555	2090	2090	2090	2090	0
358	20240412	151200	5350555	2090	2090	2090	2090	0
359	20240412	151100	5350555	2090	2090	2090	2090	0
360	20240412	151000	5350555	2090	2090	2090	2090	0
361	20240412	150900	5350555	2090	2090	2090	2090	0
362	20240412	150800	5350555	2090	2090	2090	2090	0
363	20240412	150700	5350555	2090	2090	2090	2090	0
364	20240412	150600	5350555	2090	2090	2090	2090	0
365	20240412	150500	5350555	2090	2090	2090	2090	0
366	20240412	150400	5350555	2090	2090	2090	2090	0
367	20240412	150300	5350555	2090	2090	2090	2090	0
368	20240412	150200	5350555	2090	2090	2090	2090	0
369	20240412	150100	5350555	2090	2090	2090	2090	0
370	20240412	150000	5350555	2090	2090	2090	2090	0
371	20240412	145900	5350555	2090	2090	2090	2090	0
372	20240412	145800	5350555	2090	2090	2090	2090	0
373	20240412	145700	5350555	2090	2090	2090	2090	0
374	20240412	145600	5350555	2090	2090	2090	2090	0
375	20240412	145500	5350555	2090	2090	2090	2090	0
376	20240412	145400	5350555	2090	2090	2090	2090	0
377	20240412	145300	5350555	2090	2090	2090	2090	0
378	20240412	145200	5350555	2090	2090	2090	2090	0
379	20240412	145100	5350555	2090	2090	2090	2090	0
380	20240412	145000	5350555	2090	2090	2090	2090	0
381	20240412	144900	5350555	2090	2090	2090	2090	0
382	20240412	144800	5350555	2090	2090	2090	2090	0
383	20240412	144700	5350555	2090	2090	2090	2090	0
384	20240412	144600	5350555	2090	2090	2090	2090	0
385	20240412	144500	5350555	2090	2090	2090	2090	0
386	20240412	144400	5350555	2090	2090	2090	2090	0
387	20240412	144300	5350555	2090	2090	2090	2090	0
388	20240412	144200	5350555	2090	2090	2090	2090	0
389	20240412	144100	5350555	2090	2090	2090	2090	0
390	20240412	144000	5350555	2090	2090	2090	2090	0
391	20240412	143900	5350555	2090	2090	2090	2090	0
392	20240412	143800	5350555	2090	2090	2090	2090	0
393	20240412	143700	5350555	2090	2090	2090	2090	0
394	20240412	143600	5350555	2090	2090	2090	2090	0
395	20240412	143500	5350555	2090	2090	2090	2090	0
396	20240412	143400	5350555	2090	2090	2090	2090	0
397	20240412	143300	5350555	2090	2090	2090	2090	0
398	20240412	143200	5350555	2090	2090	2090	2090	0
399	20240412	143100	5350555	2090	2090	2090	2090	0
400	20240412	143000	5350555	2090	2090	2090	2090	0
401	20240412	142900	5350555	2090	2090	2090	2090	0
402	20240412	142800	5350555	2090	2090	2090	2090	0
403	20240412	142700	5350555	2090	2090	2090	2090	0
404	20240412	142600	5350555	2090	2090	2090	2090	0
405	20240412	142500	5350555	2090	2090	2090	2090	0
406	20240412	142400	5350555	2090	2090	2090	2090	0
407	20240412	142300	5350555	2090	2090	2090	2090	0
408	20240412	142200	5350555	2090	2090	2090	2090	0
409	20240412	142100	5350555	2090	2090	2090	2090	0
410	20240412	142000	5350555	2090	2090	2090	2090	0
411	20240412	141900	5350555	2090	2090	2090	2090	0
412	20240412	141800	5350555	2090	2090	2090	2090	0
413	20240412	141700	5350555	2090	2090	2090	2090	0
414	20240412	141600	5350555	2090	2090	2090	2090	0
415	20240412	141500	5350555	2090	2090	2090	2090	0
416	20240412	141400	5350555	2090	2090	2090	2090	0
417	20240412	141300	5350555	2090	2090	2090	2090	0
418	20240412	141200	5350555	2090	2090	2090	2090	0
419	20240412	141100	5350555	2090	2090	2090	2090	0
420	20240412	141000	5350555	2090	2090	2090	2090	0
421	20240412	140900	5350555	2090	2090	2090	2090	0
422	20240412	140800	5350555	2090	2090	2090	2090	0
423	20240412	140700	5350555	2090	2090	2090	2090	0
424	20240412	140600	5350555	2090	2090	2090	2090	0
425	20240412	140500	5350555	2090	2090	2090	2090	0
426	20240412	140400	5350555	2090	2090	2090	2090	0
427	20240412	140300	5350555	2090	2090	2090	2090	0
428	20240412	140200	5350555	2090	2090	2090	2090	0
429	20240412	140100	5350555	2090	2090	2090	2090	0
430	20240412	140000	5350555	2090	2090	2090	2090	0
431	20240412	135900	5350555	2090	2090	2090	2090	0
432	20240412	135800	5350555	2090	2090	2090	2090	0
433	20240412	135700	5350555	2090	2090	2090	2090	0
434	20240412	135600	5350555	2090	2090	2090	2090	0
435	20240412	135500	5350555	2090	2090	2090	2090	0
436	20240412	135400	5350555	2090	2090	2090	2090	0
437	20240412	135300	5350555	2090	2090	2090	2090	0
438	20240412	135200	5350555	2090	2090	2090	2090	0
439	20240412	135100	5350555	2090	2090	2090	2090	0
440	20240412	135000	5350555	2090	2090	2090	2090	0
441	20240412	134900	5350555	2090	2090	2090	2090	0
442	20240412	134800	5350555	2090	2090	2090	2090	0
443	20240412	134700	5350555	2090	2090	2090	2090	0
444	20240412	134600	5350555	2090	2090	2090	2090	0
445	20240412	134500	5350555	2090	2090	2090	2090	0
446	20240412	134400	5350555	2090	2090	2090	2090	0
447	20240412	134300	5350555	2090	2090	2090	2090	0
448	20240412	134200	5350555	2090	2090	2090	2090	0
449	20240412	134100	5350555	2090	2090	2090	2090	0
450	20240412	134000	5350555	2090	2090	2090	2090	0
451	20240412	133900	5350555	2090	2090	2090	2090	0
452	20240412	133800	5350555	2090	2090	2090	2090	0
453	20240412	133700	5350555	2090	2090	2090	2090	0
454	20240412	133600	5350555	2090	2090	2090	2090	0
455	20240412	133500	5350555	2090	2090	2090	2090	0
456	20240412	133400	5350555	2090	2090	2090	2090	0
457	20240412	133300	5350555	2090	2090	2090	2090	0
458	20240412	133200	5350555	2090	2090	2090	2090	0
459	20240412	133100	5350555	2090	2090	2090	2090	0
460	20240412	133000	5350555	2090	2090	2090	2090	0
461	20240412	132900	5350555	2090	2090	2090	2090	0
462	20240412	132800	5350555	2090	2090	2090	2090	0
463	20240412	132700	5350555	2090	2090	2090	2090	0
464	20240412	132600	5350555	2090	2090	2090	2090	0
465	20240412	132500	5350555	2090	2090	2090	2090	0
466	20240412	132400	5350555	2090	2090	2090	2090	0
467	20240412	132300	5350555	2090	2090	2090	2090	0
468	20240412	132200	5350555	2090	2090	2090	2090	0
469	20240412	132100	5350555	2090	2090	2090	2090	0
470	20240412	132000	5350555	2090	2090	2090	2090	0
471	20240412	131900	5350555	2090	2090	2090	2090	0
472	20240412	131800	5350555	2090	2090	2090	2090	0
473	20240412	131700	5350555	2090	2090	2090	2090	0
474	20240412	131600	5350555	2090	2090	2090	2090	0
475	20240412	131500	5350555	2090	2090	2090	2090	0
476	20240412	131400	5350555	2090	2090	2090	2090	0
477	20240412	131300	5350555	2090	2090	2090	2090	0
478	20240412	131200	5350555	2090	2090	2090	2090	0
479	20240412	131100	5350555	2090	2090	2090	2090	0
480	20240412	131000	5350555	2090	2090	2090	2090	0
481	20240412	130900	5350555	2090	2090	2090	2090	0
482	20240412	130800	5350555	2090	2090	2090	2090	0
483	20240412	130700	5350555	2090	2090	2090	2090	60
484	20240412	130600	5225155	2080	2080	2080	2080	0
485	20240412	130500	5225155	2080	2080	2080	2080	0
486	20240412	130400	5225155	2080	2080	2080	2080	0
487	20240412	130300	5225155	2080	2080	2080	2080	0
488	20240412	130200	5225155	2080	2080	2080	2080	0
489	20240412	130100	5225155	2080	2080	2080	2080	0
490	20240412	130000	5225155	2080	2080	2080	2080	0
491	20240412	125900	5225155	2080	2080	2080	2080	0
492	20240412	125800	5225155	2080	2080	2080	2080	0
493	20240412	125700	5225155	2080	2080	2080	2080	0
494	20240412	125600	5225155	2080	2080	2080	2080	0
495	20240412	125500	5225155	2080	2080	2080	2080	0
496	20240412	125400	5225155	2080	2080	2080	2080	0
497	20240412	125300	5225155	2080	2080	2080	2080	0
498	20240412	125200	5225155	2080	2080	2080	2080	0
499	20240412	125100	5225155	2080	2080	2080	2080	0
500	20240412	125000	5225155	2080	2080	2080	2080	0
501	20240412	124900	5225155	2080	2080	2080	2080	0
502	20240412	124800	5225155	2080	2080	2080	2080	0
503	20240412	124700	5225155	2080	2080	2080	2080	0
504	20240412	124600	5225155	2080	2080	2080	2080	0
505	20240412	124500	5225155	2080	2080	2080	2080	0
506	20240412	124400	5225155	2080	2080	2080	2080	0
507	20240412	124300	5225155	2080	2080	2080	2080	0
508	20240412	124200	5225155	2080	2080	2080	2080	0
509	20240412	124100	5225155	2080	2080	2080	2080	0
510	20240412	124000	5225155	2080	2080	2080	2080	0
511	20240412	123900	5225155	2080	2080	2080	2080	0
512	20240412	123800	5225155	2080	2080	2080	2080	0
513	20240412	123700	5225155	2080	2080	2080	2080	0
514	20240412	123600	5225155	2080	2080	2080	2080	0
515	20240412	123500	5225155	2080	2080	2080	2080	0
516	20240412	123400	5225155	2080	2085	2085	2080	2500
517	20240412	123300	25150	2095	2095	2095	2095	0
518	20240412	123200	25150	2095	2095	2095	2095	0
519	20240412	123100	25150	2095	2095	2095	2095	0
520	20240412	123000	25150	2095	2095	2095	2095	0
521	20240412	122900	25150	2095	2095	2095	2095	0
522	20240412	122800	25150	2095	2095	2095	2095	0
523	20240412	122700	25150	2095	2095	2095	2095	0
524	20240412	122600	25150	2095	2095	2095	2095	0
525	20240412	122500	25150	2095	2095	2095	2095	0
526	20240412	122400	25150	2095	2095	2095	2095	0
527	20240412	122300	25150	2095	2095	2095	2095	0
528	20240412	122200	25150	2095	2095	2095	2095	0
529	20240412	122100	25150	2095	2095	2095	2095	0
530	20240412	122000	25150	2095	2095	2095	2095	0
531	20240412	121900	25150	2095	2095	2095	2095	0
532	20240412	121800	25150	2095	2095	2095	2095	0
533	20240412	121700	25150	2095	2095	2095	2095	0
534	20240412	121600	25150	2095	2095	2095	2095	0
535	20240412	121500	25150	2095	2095	2095	2095	0
536	20240412	121400	25150	2095	2095	2095	2095	0
537	20240412	121300	25150	2095	2095	2095	2095	0
538	20240412	121200	25150	2095	2095	2095	2095	0
539	20240412	121100	25150	2095	2095	2095	2095	0
540	20240412	121000	25150	2095	2095	2095	2095	0
541	20240412	120900	25150	2095	2095	2095	2095	0
542	20240412	120800	25150	2095	2095	2095	2095	0
543	20240412	120700	25150	2095	2095	2095	2095	0
544	20240412	120600	25150	2095	2095	2095	2095	0
545	20240412	120500	25150	2095	2095	2095	2095	0
546	20240412	120400	25150	2095	2095	2095	2095	0
547	20240412	120300	25150	2095	2095	2095	2095	0
548	20240412	120200	25150	2095	2095	2095	2095	0
549	20240412	120100	25150	2095	2095	2095	2095	0
550	20240412	120000	25150	2095	2095	2095	2095	0
551	20240412	115900	25150	2095	2095	2095	2095	0
552	20240412	115800	25150	2095	2095	2095	2095	0
553	20240412	115700	25150	2095	2095	2095	2095	0
554	20240412	115600	25150	2095	2095	2095	2095	0
555	20240412	115500	25150	2095	2095	2095	2095	0
556	20240412	115400	25150	2095	2095	2095	2095	0
557	20240412	115300	25150	2095	2095	2095	2095	0
558	20240412	115200	25150	2095	2095	2095	2095	0
559	20240412	115100	25150	2095	2095	2095	2095	0
560	20240412	115000	25150	2095	2095	2095	2095	0
561	20240412	114900	25150	2095	2095	2095	2095	0
562	20240412	114800	25150	2095	2095	2095	2095	0
563	20240412	114700	25150	2095	2095	2095	2095	0
564	20240412	114600	25150	2095	2095	2095	2095	0
565	20240412	114500	25150	2095	2095	2095	2095	0
566	20240412	114400	25150	2095	2095	2095	2095	0
567	20240412	114300	25150	2095	2095	2095	2095	0
568	20240412	114200	25150	2095	2095	2095	2095	0
569	20240412	114100	25150	2095	2095	2095	2095	0
570	20240412	114000	25150	2095	2095	2095	2095	0
571	20240412	113900	25150	2095	2095	2095	2095	0
572	20240412	113800	25150	2095	2095	2095	2095	0
573	20240412	113700	25150	2095	2095	2095	2095	0
574	20240412	113600	25150	2095	2095	2095	2095	0
575	20240412	113500	25150	2095	2095	2095	2095	0
576	20240412	113400	25150	2095	2095	2095	2095	0
577	20240412	113300	25150	2095	2095	2095	2095	0
578	20240412	113200	25150	2095	2095	2095	2095	0
579	20240412	113100	25150	2095	2095	2095	2095	0
580	20240412	113000	25150	2095	2095	2095	2095	0
581	20240412	112900	25150	2095	2095	2095	2095	0
582	20240412	112800	25150	2095	2095	2095	2095	0
583	20240412	112700	25150	2095	2095	2095	2095	0
584	20240412	112600	25150	2095	2095	2095	2095	0
585	20240412	112500	25150	2095	2095	2095	2095	0
586	20240412	112400	25150	2095	2095	2095	2095	0
587	20240412	112300	25150	2095	2095	2095	2095	0
588	20240412	112200	25150	2095	2095	2095	2095	0
589	20240412	112100	25150	2095	2095	2095	2095	0
590	20240412	112000	25150	2095	2095	2095	2095	0
591	20240412	111900	25150	2095	2095	2095	2095	0
592	20240412	111800	25150	2095	2095	2095	2095	0
593	20240412	111700	25150	2095	2095	2095	2095	0
594	20240412	111600	25150	2095	2095	2095	2095	0
595	20240412	111500	25150	2095	2095	2095	2095	0
596	20240412	111400	25150	2095	2095	2095	2095	0
597	20240412	111300	25150	2095	2095	2095	2095	0
598	20240412	111200	25150	2095	2095	2095	2095	0
599	20240412	111100	25150	2095	2095	2095	2095	0
600	20240412	111000	25150	2095	2095	2095	2095	0
601	20240412	110900	25150	2095	2095	2095	2095	0
602	20240412	110800	25150	2095	2095	2095	2095	0
603	20240412	110700	25150	2095	2095	2095	2095	0
604	20240412	110600	25150	2095	2095	2095	2095	0
605	20240412	110500	25150	2095	2095	2095	2095	0
606	20240412	110400	25150	2095	2095	2095	2095	0
607	20240412	110300	25150	2095	2095	2095	2095	0
608	20240412	110200	25150	2095	2095	2095	2095	0
609	20240412	110100	25150	2095	2095	2095	2095	0
610	20240412	110000	25150	2095	2095	2095	2095	0
611	20240412	105900	25150	2095	2095	2095	2095	0
612	20240412	105800	25150	2095	2095	2095	2095	0
613	20240412	105700	25150	2095	2095	2095	2095	0
614	20240412	105600	25150	2095	2095	2095	2095	0
615	20240412	105500	25150	2095	2095	2095	2095	0
616	20240412	105400	25150	2095	2095	2095	2095	0
617	20240412	105300	25150	2095	2095	2095	2095	0
618	20240412	105200	25150	2095	2095	2095	2095	0
619	20240412	105100	25150	2095	2095	2095	2095	0
620	20240412	105000	25150	2095	2095	2095	2095	0
621	20240412	104900	25150	2095	2095	2095	2095	0
622	20240412	104800	25150	2095	2095	2095	2095	0
623	20240412	104700	25150	2095	2095	2095	2095	0
624	20240412	104600	25150	2095	2095	2095	2095	0
625	20240412	104500	25150	2095	2095	2095	2095	0
626	20240412	104400	25150	2095	2095	2095	2095	0
627	20240412	104300	25150	2095	2095	2095	2095	0
628	20240412	104200	25150	2095	2095	2095	2095	0
629	20240412	104100	25150	2095	2095	2095	2095	0
630	20240412	104000	25150	2095	2095	2095	2095	0
631	20240412	103900	25150	2095	2095	2095	2095	0
632	20240412	103800	25150	2095	2095	2095	2095	0
633	20240412	103700	25150	2095	2095	2095	2095	0
634	20240412	103600	25150	2095	2095	2095	2095	0
635	20240412	103500	25150	2095	2095	2095	2095	0
636	20240412	103400	25150	2095	2095	2095	2095	0
637	20240412	103300	25150	2095	2095	2095	2095	0
638	20240412	103200	25150	2095	2095	2095	2095	0
639	20240412	103100	25150	2095	2095	2095	2095	0
640	20240412	103000	25150	2095	2095	2095	2095	0
641	20240412	102900	25150	2095	2095	2095	2095	0
642	20240412	102800	25150	2095	2095	2095	2095	0
643	20240412	102700	25150	2095	2095	2095	2095	0
644	20240412	102600	25150	2095	2095	2095	2095	0
645	20240412	102500	25150	2095	2095	2095	2095	0
646	20240412	102400	25150	2095	2095	2095	2095	0
647	20240412	102300	25150	2095	2095	2095	2095	0
648	20240412	102200	25150	2095	2095	2095	2095	0
649	20240412	102100	25150	2095	2095	2095	2095	0
650	20240412	102000	25150	2095	2095	2095	2095	0
651	20240412	101900	25150	2095	2095	2095	2095	0
652	20240412	101800	25150	2095	2095	2095	2095	0
653	20240412	101700	25150	2095	2095	2095	2095	0
654	20240412	101600	25150	2095	2095	2095	2095	0
655	20240412	101500	25150	2095	2095	2095	2095	0
656	20240412	101400	25150	2095	2095	2095	2095	0
657	20240412	101300	25150	2095	2095	2095	2095	0
658	20240412	101200	25150	2095	2095	2095	2095	0
659	20240412	101100	25150	2095	2095	2095	2095	0
660	20240412	101000	25150	2095	2095	2095	2095	0
661	20240412	100900	25150	2095	2095	2095	2095	0
662	20240412	100800	25150	2095	2095	2095	2095	0
663	20240412	100700	25150	2095	2095	2095	2095	0
664	20240412	100600	25150	2095	2095	2095	2095	0
665	20240412	100500	25150	2095	2095	2095	2095	0
666	20240412	100400	25150	2095	2095	2095	2095	0
667	20240412	100300	25150	2095	2095	2095	2095	0
668	20240412	100200	25150	2095	2095	2095	2095	0
669	20240412	100100	25150	2095	2095	2095	2095	0
670	20240412	100000	25150	2095	2095	2095	2095	1
671	20240412	095900	23055	2095	2095	2095	2095	0
672	20240412	095800	23055	2095	2095	2095	2095	0
673	20240412	095700	23055	2095	2095	2095	2095	0
674	20240412	095600	23055	2095	2095	2095	2095	0
675	20240412	095500	23055	2095	2095	2095	2095	0
676	20240412	095400	23055	2095	2095	2095	2095	0
677	20240412	095300	23055	2095	2095	2095	2095	0
678	20240412	095200	23055	2095	2095	2095	2095	0
679	20240412	095100	23055	2095	2095	2095	2095	0
680	20240412	095000	23055	2095	2095	2095	2095	0
681	20240412	094900	23055	2095	2095	2095	2095	0
682	20240412	094800	23055	2095	2095	2095	2095	0
683	20240412	094700	23055	2095	2095	2095	2095	0
684	20240412	094600	23055	2095	2095	2095	2095	0
685	20240412	094500	23055	2095	2095	2095	2095	0
686	20240412	094400	23055	2095	2095	2095	2095	9
687	20240412	094300	4200	2100	2100	2100	2100	0
688	20240412	094200	4200	2100	2100	2100	2100	0
689	20240412	094100	4200	2100	2100	2100	2100	0
690	20240412	094000	4200	2100	2100	2100	2100	0
691	20240412	093900	4200	2100	2100	2100	2100	0
692	20240412	093800	4200	2100	2100	2100	2100	0
693	20240412	093700	4200	2100	2100	2100	2100	0
694	20240412	093600	4200	2100	2100	2100	2100	0
695	20240412	093500	4200	2100	2100	2100	2100	0
696	20240412	093400	4200	2100	2100	2100	2100	0
697	20240412	093300	4200	2100	2100	2100	2100	0
698	20240412	093200	4200	2100	2100	2100	2100	0
699	20240412	093100	4200	2100	2100	2100	2100	0
700	20240412	093000	4200	2100	2100	2100	2100	0
701	20240412	092900	4200	2100	2100	2100	2100	0
702	20240412	092800	4200	2100	2100	2100	2100	0
703	20240412	092700	4200	2100	2100	2100	2100	0
704	20240412	092600	4200	2100	2100	2100	2100	0
705	20240412	092500	4200	2100	2100	2100	2100	0
706	20240412	092400	4200	2100	2100	2100	2100	0
707	20240412	092300	4200	2100	2100	2100	2100	0
708	20240412	092200	4200	2100	2100	2100	2100	0
709	20240412	092100	4200	2100	2100	2100	2100	0
710	20240412	092000	4200	2100	2100	2100	2100	0
711	20240412	091900	4200	2100	2100	2100	2100	0
712	20240412	091800	4200	2100	2100	2100	2100	0
713	20240412	091700	4200	2100	2100	2100	2100	0
714	20240412	091600	4200	2100	2100	2100	2100	0
715	20240412	091500	4200	2100	2100	2100	2100	0
716	20240412	091400	4200	2100	2100	2100	2100	0
717	20240412	091300	4200	2100	2100	2100	2100	0
718	20240412	091200	4200	2100	2100	2100	2100	0
719	20240412	091100	4200	2100	2100	2100	2100	0
720	20240412	091000	4200	2100	2100	2100	2100	0
721	20240412	090900	4200	2100	2100	2100	2100	0
722	20240412	090800	4200	2100	2100	2100	2100	0
723	20240412	090700	4200	2100	2100	2100	2100	0
724	20240412	090600	4200	2100	2100	2100	2100	0
725	20240412	090500	4200	2100	2100	2100	2100	0
726	20240412	090400	4200	2100	2100	2100	2100	0
727	20240412	090300	4200	2100	2100	2100	2100	0
728	20240412	090200	4200	2100	2100	2100	2100	0
729	20240412	090100	4200	2100	2100	2100	2100	0
730	20240412	090000	4200	2100	2100	2100	2100	2