KissMeData/413300/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205400	1557600	1750	1750	1750	1750	303
3	20240408	205300	1557600	1750	1750	1750	1750	0
4	20240408	205200	1557600	1750	1750	1750	1750	0
5	20240408	205100	1557600	1750	1750	1750	1750	0
6	20240408	205000	1557600	1750	1750	1750	1750	0
7	20240408	204900	1557600	1750	1750	1750	1750	0
8	20240408	204800	1557600	1750	1750	1750	1750	0
9	20240408	204700	1557600	1750	1750	1750	1750	0
10	20240408	204600	1557600	1750	1750	1750	1750	0
11	20240408	204500	1557600	1750	1750	1750	1750	0
12	20240408	204400	1557600	1750	1750	1750	1750	0
13	20240408	204300	1557600	1750	1750	1750	1750	0
14	20240408	204200	1557600	1750	1750	1750	1750	0
15	20240408	204100	1557600	1750	1750	1750	1750	0
16	20240408	204000	1557600	1750	1750	1750	1750	0
17	20240408	203900	1557600	1750	1750	1750	1750	0
18	20240408	203800	1557600	1750	1750	1750	1750	0
19	20240408	203700	1557600	1750	1750	1750	1750	0
20	20240408	203600	1557600	1750	1750	1750	1750	0
21	20240408	203500	1557600	1750	1750	1750	1750	0
22	20240408	203400	1557600	1750	1750	1750	1750	0
23	20240408	203300	1557600	1750	1750	1750	1750	0
24	20240408	203200	1557600	1750	1750	1750	1750	0
25	20240408	203100	1557600	1750	1750	1750	1750	0
26	20240408	203000	1557600	1750	1750	1750	1750	0
27	20240408	202900	1557600	1750	1750	1750	1750	0
28	20240408	202800	1557600	1750	1750	1750	1750	0
29	20240408	202700	1557600	1750	1750	1750	1750	0
30	20240408	202600	1557600	1750	1750	1750	1750	0
31	20240408	202500	1557600	1750	1750	1750	1750	0
32	20240408	202400	1557600	1750	1750	1750	1750	303
33	20240408	202300	1557600	1750	1750	1750	1750	0
34	20240408	202200	1557600	1750	1750	1750	1750	0
35	20240408	202100	1557600	1750	1750	1750	1750	0
36	20240408	202000	1557600	1750	1750	1750	1750	0
37	20240408	201900	1557600	1750	1750	1750	1750	0
38	20240408	201800	1557600	1750	1750	1750	1750	0
39	20240408	201700	1557600	1750	1750	1750	1750	0
40	20240408	201600	1557600	1750	1750	1750	1750	0
41	20240408	201500	1557600	1750	1750	1750	1750	0
42	20240408	201400	1557600	1750	1750	1750	1750	0
43	20240408	201300	1557600	1750	1750	1750	1750	0
44	20240408	201200	1557600	1750	1750	1750	1750	0
45	20240408	201100	1557600	1750	1750	1750	1750	0
46	20240408	201000	1557600	1750	1750	1750	1750	0
47	20240408	200900	1557600	1750	1750	1750	1750	0
48	20240408	200800	1557600	1750	1750	1750	1750	0
49	20240408	200700	1557600	1750	1750	1750	1750	0
50	20240408	200600	1557600	1750	1750	1750	1750	0
51	20240408	200500	1557600	1750	1750	1750	1750	0
52	20240408	200400	1557600	1750	1750	1750	1750	0
53	20240408	200300	1557600	1750	1750	1750	1750	0
54	20240408	200200	1557600	1750	1750	1750	1750	0
55	20240408	200100	1557600	1750	1750	1750	1750	0
56	20240408	200000	1557600	1750	1750	1750	1750	0
57	20240408	195900	1557600	1750	1750	1750	1750	0
58	20240408	195800	1557600	1750	1750	1750	1750	0
59	20240408	195700	1557600	1750	1750	1750	1750	0
60	20240408	195600	1557600	1750	1750	1750	1750	0
61	20240408	195500	1557600	1750	1750	1750	1750	0
62	20240408	195400	1557600	1750	1750	1750	1750	303
63	20240408	195300	1557600	1750	1750	1750	1750	0
64	20240408	195200	1557600	1750	1750	1750	1750	0
65	20240408	195100	1557600	1750	1750	1750	1750	0
66	20240408	195000	1557600	1750	1750	1750	1750	0
67	20240408	194900	1557600	1750	1750	1750	1750	0
68	20240408	194800	1557600	1750	1750	1750	1750	0
69	20240408	194700	1557600	1750	1750	1750	1750	0
70	20240408	194600	1557600	1750	1750	1750	1750	0
71	20240408	194500	1557600	1750	1750	1750	1750	0
72	20240408	194400	1557600	1750	1750	1750	1750	0
73	20240408	194300	1557600	1750	1750	1750	1750	0
74	20240408	194200	1557600	1750	1750	1750	1750	0
75	20240408	194100	1557600	1750	1750	1750	1750	0
76	20240408	194000	1557600	1750	1750	1750	1750	0
77	20240408	193900	1557600	1750	1750	1750	1750	0
78	20240408	193800	1557600	1750	1750	1750	1750	0
79	20240408	193700	1557600	1750	1750	1750	1750	0
80	20240408	193600	1557600	1750	1750	1750	1750	0
81	20240408	193500	1557600	1750	1750	1750	1750	0
82	20240408	193400	1557600	1750	1750	1750	1750	0
83	20240408	193300	1557600	1750	1750	1750	1750	0
84	20240408	193200	1557600	1750	1750	1750	1750	0
85	20240408	193100	1557600	1750	1750	1750	1750	0
86	20240408	193000	1557600	1750	1750	1750	1750	0
87	20240408	192900	1557600	1750	1750	1750	1750	0
88	20240408	192800	1557600	1750	1750	1750	1750	0
89	20240408	192700	1557600	1750	1750	1750	1750	0
90	20240408	192600	1557600	1750	1750	1750	1750	0
91	20240408	192500	1557600	1750	1750	1750	1750	0
92	20240408	192400	1557600	1750	1750	1750	1750	303
93	20240408	192300	1557600	1750	1750	1750	1750	0
94	20240408	192200	1557600	1750	1750	1750	1750	0
95	20240408	192100	1557600	1750	1750	1750	1750	0
96	20240408	192000	1557600	1750	1750	1750	1750	0
97	20240408	191900	1557600	1750	1750	1750	1750	0
98	20240408	191800	1557600	1750	1750	1750	1750	0
99	20240408	191700	1557600	1750	1750	1750	1750	0
100	20240408	191600	1557600	1750	1750	1750	1750	0
101	20240408	191500	1557600	1750	1750	1750	1750	0
102	20240408	191400	1557600	1750	1750	1750	1750	0
103	20240408	191300	1557600	1750	1750	1750	1750	0
104	20240408	191200	1557600	1750	1750	1750	1750	0
105	20240408	191100	1557600	1750	1750	1750	1750	0
106	20240408	191000	1557600	1750	1750	1750	1750	0
107	20240408	190900	1557600	1750	1750	1750	1750	0
108	20240408	190800	1557600	1750	1750	1750	1750	0
109	20240408	190700	1557600	1750	1750	1750	1750	0
110	20240408	190600	1557600	1750	1750	1750	1750	0
111	20240408	190500	1557600	1750	1750	1750	1750	0
112	20240408	190400	1557600	1750	1750	1750	1750	0
113	20240408	190300	1557600	1750	1750	1750	1750	0
114	20240408	190200	1557600	1750	1750	1750	1750	0
115	20240408	190100	1557600	1750	1750	1750	1750	0
116	20240408	190000	1557600	1750	1750	1750	1750	0
117	20240408	185900	1557600	1750	1750	1750	1750	0
118	20240408	185800	1557600	1750	1750	1750	1750	0
119	20240408	185700	1557600	1750	1750	1750	1750	0
120	20240408	185600	1557600	1750	1750	1750	1750	0
121	20240408	185500	1557600	1750	1750	1750	1750	0
122	20240408	185400	1557600	1750	1750	1750	1750	303
123	20240408	185300	1557600	1750	1750	1750	1750	0
124	20240408	185200	1557600	1750	1750	1750	1750	0
125	20240408	185100	1557600	1750	1750	1750	1750	0
126	20240408	185000	1557600	1750	1750	1750	1750	0
127	20240408	184900	1557600	1750	1750	1750	1750	0
128	20240408	184800	1557600	1750	1750	1750	1750	0
129	20240408	184700	1557600	1750	1750	1750	1750	0
130	20240408	184600	1557600	1750	1750	1750	1750	0
131	20240408	184500	1557600	1750	1750	1750	1750	0
132	20240408	184400	1557600	1750	1750	1750	1750	0
133	20240408	184300	1557600	1750	1750	1750	1750	0
134	20240408	184200	1557600	1750	1750	1750	1750	0
135	20240408	184100	1557600	1750	1750	1750	1750	0
136	20240408	184000	1557600	1750	1750	1750	1750	0
137	20240408	183900	1557600	1750	1750	1750	1750	0
138	20240408	183800	1557600	1750	1750	1750	1750	0
139	20240408	183700	1557600	1750	1750	1750	1750	0
140	20240408	183600	1557600	1750	1750	1750	1750	0
141	20240408	183500	1557600	1750	1750	1750	1750	0
142	20240408	183400	1557600	1750	1750	1750	1750	0
143	20240408	183300	1557600	1750	1750	1750	1750	0
144	20240408	183200	1557600	1750	1750	1750	1750	0
145	20240408	183100	1557600	1750	1750	1750	1750	0
146	20240408	183000	1557600	1750	1750	1750	1750	0
147	20240408	182900	1557600	1750	1750	1750	1750	0
148	20240408	182800	1557600	1750	1750	1750	1750	0
149	20240408	182700	1557600	1750	1750	1750	1750	0
150	20240408	182600	1557600	1750	1750	1750	1750	0
151	20240408	182500	1557600	1750	1750	1750	1750	0
152	20240408	182400	1557600	1750	1750	1750	1750	303
153	20240408	182300	1557600	1750	1750	1750	1750	0
154	20240408	182200	1557600	1750	1750	1750	1750	0
155	20240408	182100	1557600	1750	1750	1750	1750	0
156	20240408	182000	1557600	1750	1750	1750	1750	0
157	20240408	181900	1557600	1750	1750	1750	1750	0
158	20240408	181800	1557600	1750	1750	1750	1750	0
159	20240408	181700	1557600	1750	1750	1750	1750	0
160	20240408	181600	1557600	1750	1750	1750	1750	0
161	20240408	181500	1557600	1750	1750	1750	1750	0
162	20240408	181400	1557600	1750	1750	1750	1750	0
163	20240408	181300	1557600	1750	1750	1750	1750	0
164	20240408	181200	1557600	1750	1750	1750	1750	0
165	20240408	181100	1557600	1750	1750	1750	1750	0
166	20240408	181000	1557600	1750	1750	1750	1750	0
167	20240408	180900	1557600	1750	1750	1750	1750	0
168	20240408	180800	1557600	1750	1750	1750	1750	0
169	20240408	180700	1557600	1750	1750	1750	1750	0
170	20240408	180600	1557600	1750	1750	1750	1750	0
171	20240408	180500	1557600	1750	1750	1750	1750	0
172	20240408	180400	1557600	1750	1750	1750	1750	0
173	20240408	180300	1557600	1750	1750	1750	1750	0
174	20240408	180200	1557600	1750	1750	1750	1750	0
175	20240408	180100	1557600	1750	1750	1750	1750	0
176	20240408	180000	1557600	1750	1750	1750	1750	0
177	20240408	175900	1557600	1750	1750	1750	1750	0
178	20240408	175800	1557600	1750	1750	1750	1750	0
179	20240408	175700	1557600	1750	1750	1750	1750	0
180	20240408	175600	1557600	1750	1750	1750	1750	0
181	20240408	175500	1557600	1750	1750	1750	1750	0
182	20240408	175400	1557600	1750	1750	1750	1750	303
183	20240408	175300	1557600	1750	1750	1750	1750	0
184	20240408	175200	1557600	1750	1750	1750	1750	0
185	20240408	175100	1557600	1750	1750	1750	1750	0
186	20240408	175000	1557600	1750	1750	1750	1750	0
187	20240408	174900	1557600	1750	1750	1750	1750	0
188	20240408	174800	1557600	1750	1750	1750	1750	0
189	20240408	174700	1557600	1750	1750	1750	1750	0
190	20240408	174600	1557600	1750	1750	1750	1750	0
191	20240408	174500	1557600	1750	1750	1750	1750	0
192	20240408	174400	1557600	1750	1750	1750	1750	0
193	20240408	174300	1557600	1750	1750	1750	1750	0
194	20240408	174200	1557600	1750	1750	1750	1750	0
195	20240408	174100	1557600	1750	1750	1750	1750	0
196	20240408	174000	1557600	1750	1750	1750	1750	0
197	20240408	173900	1557600	1750	1750	1750	1750	0
198	20240408	173800	1557600	1750	1750	1750	1750	0
199	20240408	173700	1557600	1750	1750	1750	1750	0
200	20240408	173600	1557600	1750	1750	1750	1750	0
201	20240408	173500	1557600	1750	1750	1750	1750	0
202	20240408	173400	1557600	1750	1750	1750	1750	0
203	20240408	173300	1557600	1750	1750	1750	1750	0
204	20240408	173200	1557600	1750	1750	1750	1750	0
205	20240408	173100	1557600	1750	1750	1750	1750	0
206	20240408	173000	1557600	1750	1750	1750	1750	0
207	20240408	172900	1557600	1750	1750	1750	1750	0
208	20240408	172800	1557600	1750	1750	1750	1750	0
209	20240408	172700	1557600	1750	1750	1750	1750	0
210	20240408	172600	1557600	1750	1750	1750	1750	0
211	20240408	172500	1557600	1750	1750	1750	1750	0
212	20240408	172400	1557600	1750	1750	1750	1750	303
213	20240408	172300	1557600	1750	1750	1750	1750	0
214	20240408	172200	1557600	1750	1750	1750	1750	0
215	20240408	172100	1557600	1750	1750	1750	1750	0
216	20240408	172000	1557600	1750	1750	1750	1750	0
217	20240408	171900	1557600	1750	1750	1750	1750	0
218	20240408	171800	1557600	1750	1750	1750	1750	0
219	20240408	171700	1557600	1750	1750	1750	1750	0
220	20240408	171600	1557600	1750	1750	1750	1750	0
221	20240408	171500	1557600	1750	1750	1750	1750	0
222	20240408	171400	1557600	1750	1750	1750	1750	0
223	20240408	171300	1557600	1750	1750	1750	1750	0
224	20240408	171200	1557600	1750	1750	1750	1750	0
225	20240408	171100	1557600	1750	1750	1750	1750	0
226	20240408	171000	1557600	1750	1750	1750	1750	0
227	20240408	170900	1557600	1750	1750	1750	1750	0
228	20240408	170800	1557600	1750	1750	1750	1750	0
229	20240408	170700	1557600	1750	1750	1750	1750	0
230	20240408	170600	1557600	1750	1750	1750	1750	0
231	20240408	170500	1557600	1750	1750	1750	1750	0
232	20240408	170400	1557600	1750	1750	1750	1750	0
233	20240408	170300	1557600	1750	1750	1750	1750	0
234	20240408	170200	1557600	1750	1750	1750	1750	0
235	20240408	170100	1557600	1750	1750	1750	1750	0
236	20240408	170000	1557600	1750	1750	1750	1750	0
237	20240408	165900	1557600	1750	1750	1750	1750	0
238	20240408	165800	1557600	1750	1750	1750	1750	0
239	20240408	165700	1557600	1750	1750	1750	1750	0
240	20240408	165600	1557600	1750	1750	1750	1750	0
241	20240408	165500	1557600	1750	1750	1750	1750	0
242	20240408	165400	1557600	1750	1750	1750	1750	303
243	20240408	165300	1557600	1750	1750	1750	1750	0
244	20240408	165200	1557600	1750	1750	1750	1750	0
245	20240408	165100	1557600	1750	1750	1750	1750	0
246	20240408	165000	1557600	1750	1750	1750	1750	0
247	20240408	164900	1557600	1750	1750	1750	1750	0
248	20240408	164800	1557600	1750	1750	1750	1750	0
249	20240408	164700	1557600	1750	1750	1750	1750	0
250	20240408	164600	1557600	1750	1750	1750	1750	0
251	20240408	164500	1557600	1750	1750	1750	1750	0
252	20240408	164400	1557600	1750	1750	1750	1750	0
253	20240408	164300	1557600	1750	1750	1750	1750	0
254	20240408	164200	1557600	1750	1750	1750	1750	0
255	20240408	164100	1557600	1750	1750	1750	1750	0
256	20240408	164000	1557600	1750	1750	1750	1750	0
257	20240408	163900	1557600	1750	1750	1750	1750	0
258	20240408	163800	1557600	1750	1750	1750	1750	0
259	20240408	163700	1557600	1750	1750	1750	1750	0
260	20240408	163600	1557600	1750	1750	1750	1750	0
261	20240408	163500	1557600	1750	1750	1750	1750	0
262	20240408	163400	1557600	1750	1750	1750	1750	0
263	20240408	163300	1557600	1750	1750	1750	1750	0
264	20240408	163200	1557600	1750	1750	1750	1750	0
265	20240408	163100	1557600	1750	1750	1750	1750	0
266	20240408	163000	1557600	1750	1750	1750	1750	0
267	20240408	162900	1557600	1750	1750	1750	1750	0
268	20240408	162800	1557600	1750	1750	1750	1750	0
269	20240408	162700	1557600	1750	1750	1750	1750	0
270	20240408	162600	1557600	1750	1750	1750	1750	0
271	20240408	162500	1557600	1750	1750	1750	1750	0
272	20240408	162400	1557600	1750	1750	1750	1750	303
273	20240408	162300	1557600	1750	1750	1750	1750	0
274	20240408	162200	1557600	1750	1750	1750	1750	0
275	20240408	162100	1557600	1750	1750	1750	1750	0
276	20240408	162000	1557600	1750	1750	1750	1750	0
277	20240408	161900	1557600	1750	1750	1750	1750	0
278	20240408	161800	1557600	1750	1750	1750	1750	0
279	20240408	161700	1557600	1750	1750	1750	1750	0
280	20240408	161600	1557600	1750	1750	1750	1750	0
281	20240408	161500	1557600	1750	1750	1750	1750	0
282	20240408	161400	1557600	1750	1750	1750	1750	0
283	20240408	161300	1557600	1750	1750	1750	1750	0
284	20240408	161200	1557600	1750	1750	1750	1750	0
285	20240408	161100	1557600	1750	1750	1750	1750	0
286	20240408	161000	1557600	1750	1750	1750	1750	0
287	20240408	160900	1557600	1750	1750	1750	1750	0
288	20240408	160800	1557600	1750	1750	1750	1750	0
289	20240408	160700	1557600	1750	1750	1750	1750	0
290	20240408	160600	1557600	1750	1750	1750	1750	0
291	20240408	160500	1557600	1750	1750	1750	1750	0
292	20240408	160400	1557600	1750	1750	1750	1750	0
293	20240408	160300	1557600	1750	1750	1750	1750	0
294	20240408	160200	1557600	1750	1750	1750	1750	0
295	20240408	160100	1557600	1750	1750	1750	1750	0
296	20240408	160000	1557600	1750	1750	1750	1750	0
297	20240408	155900	1557600	1750	1750	1750	1750	0
298	20240408	155800	1557600	1750	1750	1750	1750	0
299	20240408	155700	1557600	1750	1750	1750	1750	0
300	20240408	155600	1557600	1750	1750	1750	1750	0
301	20240408	155500	1557600	1750	1750	1750	1750	0
302	20240408	155400	1557600	1750	1750	1750	1750	303
303	20240408	155300	1557600	1750	1750	1750	1750	0
304	20240408	155200	1557600	1750	1750	1750	1750	0
305	20240408	155100	1557600	1750	1750	1750	1750	0
306	20240408	155000	1557600	1750	1750	1750	1750	0
307	20240408	154900	1557600	1750	1750	1750	1750	0
308	20240408	154800	1557600	1750	1750	1750	1750	0
309	20240408	154700	1557600	1750	1750	1750	1750	0
310	20240408	154600	1557600	1750	1750	1750	1750	0
311	20240408	154500	1557600	1750	1750	1750	1750	0
312	20240408	154400	1557600	1750	1750	1750	1750	0
313	20240408	154300	1557600	1750	1750	1750	1750	0
314	20240408	154200	1557600	1750	1750	1750	1750	0
315	20240408	154100	1557600	1750	1750	1750	1750	0
316	20240408	154000	1557600	1750	1750	1750	1750	0
317	20240408	153900	1557600	1750	1750	1750	1750	0
318	20240408	153800	1557600	1750	1750	1750	1750	0
319	20240408	153700	1557600	1750	1750	1750	1750	0
320	20240408	153600	1557600	1750	1750	1750	1750	0
321	20240408	153500	1557600	1750	1750	1750	1750	0
322	20240408	153400	1557600	1750	1750	1750	1750	0
323	20240408	153300	1557600	1750	1750	1750	1750	0
324	20240408	153200	1557600	1750	1750	1750	1750	0
325	20240408	153100	1557600	1750	1750	1750	1750	0
326	20240408	153000	1557600	1750	1750	1750	1750	303
327	20240408	152900	1027350	2250	2250	2250	2250	0
328	20240408	152800	1027350	2250	2250	2250	2250	0
329	20240408	152700	1027350	2250	2250	2250	2250	0
330	20240408	152600	1027350	2250	2250	2250	2250	0
331	20240408	152500	1027350	2250	2250	2250	2250	0
332	20240408	152400	1027350	2250	2250	2250	2250	0
333	20240408	152300	1027350	2250	2250	2250	2250	0
334	20240408	152200	1027350	2250	2250	2250	2250	0
335	20240408	152100	1027350	2250	2250	2250	2250	0
336	20240408	152000	1027350	2250	2250	2250	2250	0
337	20240408	151900	1027350	2250	2250	2250	2250	0
338	20240408	151800	1027350	2250	2250	2250	2250	0
339	20240408	151700	1027350	2250	2250	2250	2250	0
340	20240408	151600	1027350	2250	2250	2250	2250	0
341	20240408	151500	1027350	2250	2250	2250	2250	0
342	20240408	151400	1027350	2250	2250	2250	2250	0
343	20240408	151300	1027350	2250	2250	2250	2250	0
344	20240408	151200	1027350	2250	2250	2250	2250	0
345	20240408	151100	1027350	2250	2250	2250	2250	0
346	20240408	151000	1027350	2250	2250	2250	2250	0
347	20240408	150900	1027350	2250	2250	2250	2250	0
348	20240408	150800	1027350	2250	2250	2250	2250	0
349	20240408	150700	1027350	2250	2250	2250	2250	0
350	20240408	150600	1027350	2250	2250	2250	2250	0
351	20240408	150500	1027350	2250	2250	2250	2250	0
352	20240408	150400	1027350	2250	2250	2250	2250	0
353	20240408	150300	1027350	2250	2250	2250	2250	0
354	20240408	150200	1027350	2250	2250	2250	2250	0
355	20240408	150100	1027350	2250	2250	2250	2250	0
356	20240408	150000	1027350	2250	2250	2250	2250	0
357	20240408	145900	1027350	2250	2250	2250	2250	0
358	20240408	145800	1027350	2250	2250	2250	2250	0
359	20240408	145700	1027350	2250	2250	2250	2250	0
360	20240408	145600	1027350	2250	2250	2250	2250	0
361	20240408	145500	1027350	2250	2250	2250	2250	0
362	20240408	145400	1027350	2250	2250	2250	2250	0
363	20240408	145300	1027350	2250	2250	2250	2250	0
364	20240408	145200	1027350	2250	2250	2250	2250	0
365	20240408	145100	1027350	2250	2250	2250	2250	0
366	20240408	145000	1027350	2250	2250	2250	2250	0
367	20240408	144900	1027350	2250	2250	2250	2250	0
368	20240408	144800	1027350	2250	2250	2250	2250	0
369	20240408	144700	1027350	2250	2250	2250	2250	0
370	20240408	144600	1027350	2250	2250	2250	2250	0
371	20240408	144500	1027350	2250	2250	2250	2250	0
372	20240408	144400	1027350	2250	2250	2250	2250	0
373	20240408	144300	1027350	2250	2250	2250	2250	0
374	20240408	144200	1027350	2250	2250	2250	2250	0
375	20240408	144100	1027350	2250	2250	2250	2250	0
376	20240408	144000	1027350	2250	2250	2250	2250	0
377	20240408	143900	1027350	2250	2250	2250	2250	0
378	20240408	143800	1027350	2250	2250	2250	2250	0
379	20240408	143700	1027350	2250	2250	2250	2250	0
380	20240408	143600	1027350	2250	2250	2250	2250	0
381	20240408	143500	1027350	2250	2250	2250	2250	0
382	20240408	143400	1027350	2250	2250	2250	2250	0
383	20240408	143300	1027350	2250	2250	2250	2250	0
384	20240408	143200	1027350	2250	2250	2250	2250	0
385	20240408	143100	1027350	2250	2250	2250	2250	0
386	20240408	143000	1027350	2250	2250	2250	2250	0
387	20240408	142900	1027350	2250	2250	2250	2250	0
388	20240408	142800	1027350	2250	2250	2250	2250	0
389	20240408	142700	1027350	2250	2250	2250	2250	0
390	20240408	142600	1027350	2250	2250	2250	2250	0
391	20240408	142500	1027350	2250	2250	2250	2250	0
392	20240408	142400	1027350	2250	2250	2250	2250	0
393	20240408	142300	1027350	2250	2250	2250	2250	0
394	20240408	142200	1027350	2250	2250	2250	2250	0
395	20240408	142100	1027350	2250	2250	2250	2250	0
396	20240408	142000	1027350	2250	2250	2250	2250	0
397	20240408	141900	1027350	2250	2250	2250	2250	0
398	20240408	141800	1027350	2250	2250	2250	2250	0
399	20240408	141700	1027350	2250	2250	2250	2250	0
400	20240408	141600	1027350	2250	2250	2250	2250	0
401	20240408	141500	1027350	2250	2250	2250	2250	0
402	20240408	141400	1027350	2250	2250	2250	2250	0
403	20240408	141300	1027350	2250	2250	2250	2250	0
404	20240408	141200	1027350	2250	2250	2250	2250	0
405	20240408	141100	1027350	2250	2250	2250	2250	0
406	20240408	141000	1027350	2250	2250	2250	2250	0
407	20240408	140900	1027350	2250	2250	2250	2250	0
408	20240408	140800	1027350	2250	2250	2250	2250	0
409	20240408	140700	1027350	2250	2250	2250	2250	0
410	20240408	140600	1027350	2250	2250	2250	2250	0
411	20240408	140500	1027350	2250	2250	2250	2250	0
412	20240408	140400	1027350	2250	2250	2250	2250	0
413	20240408	140300	1027350	2250	2250	2250	2250	0
414	20240408	140200	1027350	2250	2250	2250	2250	0
415	20240408	140100	1027350	2250	2250	2250	2250	0
416	20240408	140000	1027350	2250	2250	2250	2250	0
417	20240408	135900	1027350	2250	2250	2250	2250	0
418	20240408	135800	1027350	2250	2250	2250	2250	0
419	20240408	135700	1027350	2250	2250	2250	2250	0
420	20240408	135600	1027350	2250	2250	2250	2250	0
421	20240408	135500	1027350	2250	2250	2250	2250	0
422	20240408	135400	1027350	2250	2250	2250	2250	0
423	20240408	135300	1027350	2250	2250	2250	2250	0
424	20240408	135200	1027350	2250	2250	2250	2250	0
425	20240408	135100	1027350	2250	2250	2250	2250	0
426	20240408	135000	1027350	2250	2250	2250	2250	0
427	20240408	134900	1027350	2250	2250	2250	2250	0
428	20240408	134800	1027350	2250	2250	2250	2250	0
429	20240408	134700	1027350	2250	2250	2250	2250	0
430	20240408	134600	1027350	2250	2250	2250	2250	0
431	20240408	134500	1027350	2250	2250	2250	2250	0
432	20240408	134400	1027350	2250	2250	2250	2250	0
433	20240408	134300	1027350	2250	2250	2250	2250	0
434	20240408	134200	1027350	2250	2250	2250	2250	0
435	20240408	134100	1027350	2250	2250	2250	2250	0
436	20240408	134000	1027350	2250	2250	2250	2250	0
437	20240408	133900	1027350	2250	2250	2250	2250	0
438	20240408	133800	1027350	2250	2250	2250	2250	0
439	20240408	133700	1027350	2250	2250	2250	2250	0
440	20240408	133600	1027350	2250	2250	2250	2250	0
441	20240408	133500	1027350	2250	2250	2250	2250	0
442	20240408	133400	1027350	2250	2250	2250	2250	0
443	20240408	133300	1027350	2250	2250	2250	2250	0
444	20240408	133200	1027350	2250	2250	2250	2250	0
445	20240408	133100	1027350	2250	2250	2250	2250	0
446	20240408	133000	1027350	2250	2250	2250	2250	0
447	20240408	132900	1027350	2250	2250	2250	2250	0
448	20240408	132800	1027350	2250	2250	2250	2250	0
449	20240408	132700	1027350	2250	2250	2250	2250	0
450	20240408	132600	1027350	2250	2250	2250	2250	0
451	20240408	132500	1027350	2250	2250	2250	2250	0
452	20240408	132400	1027350	2250	2250	2250	2250	0
453	20240408	132300	1027350	2250	2250	2250	2250	0
454	20240408	132200	1027350	2250	2250	2250	2250	0
455	20240408	132100	1027350	2250	2250	2250	2250	0
456	20240408	132000	1027350	2250	2250	2250	2250	0
457	20240408	131900	1027350	2250	2250	2250	2250	0
458	20240408	131800	1027350	2250	2250	2250	2250	0
459	20240408	131700	1027350	2250	2250	2250	2250	0
460	20240408	131600	1027350	2250	2250	2250	2250	0
461	20240408	131500	1027350	2250	2250	2250	2250	0
462	20240408	131400	1027350	2250	2250	2250	2250	0
463	20240408	131300	1027350	2250	1978	2250	1978	516
464	20240408	131200	4274	1979	1979	1979	1979	0
465	20240408	131100	4274	1979	1979	1979	1979	0
466	20240408	131000	4274	1979	1979	1979	1979	0
467	20240408	130900	4274	1979	1979	1979	1979	0
468	20240408	130800	4274	1979	1979	1979	1979	0
469	20240408	130700	4274	1979	1979	1979	1979	0
470	20240408	130600	4274	1979	1979	1979	1979	0
471	20240408	130500	4274	1979	1979	1979	1979	0
472	20240408	130400	4274	1979	1979	1979	1979	0
473	20240408	130300	4274	1979	1979	1979	1979	0
474	20240408	130200	4274	1979	1979	1979	1979	0
475	20240408	130100	4274	1979	1979	1979	1979	0
476	20240408	130000	4274	1979	1979	1979	1979	0
477	20240408	125900	4274	1979	1979	1979	1979	0
478	20240408	125800	4274	1979	1979	1979	1979	0
479	20240408	125700	4274	1979	1979	1979	1979	0
480	20240408	125600	4274	1979	1979	1979	1979	0
481	20240408	125500	4274	1979	1979	1979	1979	0
482	20240408	125400	4274	1979	1979	1979	1979	0
483	20240408	125300	4274	1979	1979	1979	1979	0
484	20240408	125200	4274	1979	1979	1979	1979	0
485	20240408	125100	4274	1979	1979	1979	1979	0
486	20240408	125000	4274	1979	1979	1979	1979	0
487	20240408	124900	4274	1979	1979	1979	1979	0
488	20240408	124800	4274	1979	1979	1979	1979	0
489	20240408	124700	4274	1979	1979	1979	1979	0
490	20240408	124600	4274	1979	1979	1979	1979	0
491	20240408	124500	4274	1979	1979	1979	1979	0
492	20240408	124400	4274	1979	1979	1979	1979	0
493	20240408	124300	4274	1979	1979	1979	1979	0
494	20240408	124200	4274	1979	1979	1979	1979	0
495	20240408	124100	4274	1979	1979	1979	1979	0
496	20240408	124000	4274	1979	1979	1979	1979	0
497	20240408	123900	4274	1979	1979	1979	1979	0
498	20240408	123800	4274	1979	1979	1979	1979	0
499	20240408	123700	4274	1979	1979	1979	1979	0
500	20240408	123600	4274	1979	1979	1979	1979	0
501	20240408	123500	4274	1979	1979	1979	1979	0
502	20240408	123400	4274	1979	1979	1979	1979	0
503	20240408	123300	4274	1979	1979	1979	1979	0
504	20240408	123200	4274	1979	1979	1979	1979	0
505	20240408	123100	4274	1979	1979	1979	1979	0
506	20240408	123000	4274	1979	1979	1979	1979	0
507	20240408	122900	4274	1979	1979	1979	1979	0
508	20240408	122800	4274	1979	1979	1979	1979	0
509	20240408	122700	4274	1979	1979	1979	1979	0
510	20240408	122600	4274	1979	1979	1979	1979	0
511	20240408	122500	4274	1979	1979	1979	1979	0
512	20240408	122400	4274	1979	1979	1979	1979	0
513	20240408	122300	4274	1979	1979	1979	1979	0
514	20240408	122200	4274	1979	1979	1979	1979	0
515	20240408	122100	4274	1979	1979	1979	1979	0
516	20240408	122000	4274	1979	1979	1979	1979	0
517	20240408	121900	4274	1979	1979	1979	1979	0
518	20240408	121800	4274	1979	1979	1979	1979	0
519	20240408	121700	4274	1979	1979	1979	1979	0
520	20240408	121600	4274	1979	1979	1979	1979	0
521	20240408	121500	4274	1979	1979	1979	1979	0
522	20240408	121400	4274	1979	1979	1979	1979	0
523	20240408	121300	4274	1979	1979	1979	1979	0
524	20240408	121200	4274	1979	1979	1979	1979	0
525	20240408	121100	4274	1979	1979	1979	1979	0
526	20240408	121000	4274	1979	1979	1979	1979	0
527	20240408	120900	4274	1979	1979	1979	1979	0
528	20240408	120800	4274	1979	1979	1979	1979	0
529	20240408	120700	4274	1979	1979	1979	1979	0
530	20240408	120600	4274	1979	1979	1979	1979	0
531	20240408	120500	4274	1979	1979	1979	1979	0
532	20240408	120400	4274	1979	1979	1979	1979	0
533	20240408	120300	4274	1979	1979	1979	1979	0
534	20240408	120200	4274	1979	1979	1979	1979	0
535	20240408	120100	4274	1979	1979	1979	1979	0
536	20240408	120000	4274	1979	1979	1979	1979	0
537	20240408	115900	4274	1979	1979	1979	1979	0
538	20240408	115800	4274	1979	1979	1979	1979	0
539	20240408	115700	4274	1979	1979	1979	1979	0
540	20240408	115600	4274	1979	1979	1979	1979	0
541	20240408	115500	4274	1979	1979	1979	1979	0
542	20240408	115400	4274	1979	1979	1979	1979	0
543	20240408	115300	4274	1979	1979	1979	1979	0
544	20240408	115200	4274	1979	1979	1979	1979	0
545	20240408	115100	4274	1979	1979	1979	1979	0
546	20240408	115000	4274	1979	1979	1979	1979	1
547	20240408	114900	2295	2295	2295	2295	2295	0
548	20240408	114800	2295	2295	2295	2295	2295	0
549	20240408	114700	2295	2295	2295	2295	2295	0
550	20240408	114600	2295	2295	2295	2295	2295	0
551	20240408	114500	2295	2295	2295	2295	2295	0
552	20240408	114400	2295	2295	2295	2295	2295	0
553	20240408	114300	2295	2295	2295	2295	2295	0
554	20240408	114200	2295	2295	2295	2295	2295	0
555	20240408	114100	2295	2295	2295	2295	2295	0
556	20240408	114000	2295	2295	2295	2295	2295	0
557	20240408	113900	2295	2295	2295	2295	2295	0
558	20240408	113800	2295	2295	2295	2295	2295	0
559	20240408	113700	2295	2295	2295	2295	2295	0
560	20240408	113600	2295	2295	2295	2295	2295	0
561	20240408	113500	2295	2295	2295	2295	2295	0
562	20240408	113400	2295	2295	2295	2295	2295	0
563	20240408	113300	2295	2295	2295	2295	2295	0
564	20240408	113200	2295	2295	2295	2295	2295	0
565	20240408	113100	2295	2295	2295	2295	2295	0
566	20240408	113000	2295	2295	2295	2295	2295	0
567	20240408	112900	2295	2295	2295	2295	2295	0
568	20240408	112800	2295	2295	2295	2295	2295	0
569	20240408	112700	2295	2295	2295	2295	2295	0
570	20240408	112600	2295	2295	2295	2295	2295	0
571	20240408	112500	2295	2295	2295	2295	2295	0
572	20240408	112400	2295	2295	2295	2295	2295	0
573	20240408	112300	2295	2295	2295	2295	2295	0
574	20240408	112200	2295	2295	2295	2295	2295	0
575	20240408	112100	2295	2295	2295	2295	2295	0
576	20240408	112000	2295	2295	2295	2295	2295	0
577	20240408	111900	2295	2295	2295	2295	2295	0
578	20240408	111800	2295	2295	2295	2295	2295	0
579	20240408	111700	2295	2295	2295	2295	2295	0
580	20240408	111600	2295	2295	2295	2295	2295	0
581	20240408	111500	2295	2295	2295	2295	2295	0
582	20240408	111400	2295	2295	2295	2295	2295	0
583	20240408	111300	2295	2295	2295	2295	2295	0
584	20240408	111200	2295	2295	2295	2295	2295	0
585	20240408	111100	2295	2295	2295	2295	2295	0
586	20240408	111000	2295	2295	2295	2295	2295	0
587	20240408	110900	2295	2295	2295	2295	2295	0
588	20240408	110800	2295	2295	2295	2295	2295	0
589	20240408	110700	2295	2295	2295	2295	2295	0
590	20240408	110600	2295	2295	2295	2295	2295	0
591	20240408	110500	2295	2295	2295	2295	2295	0
592	20240408	110400	2295	2295	2295	2295	2295	0
593	20240408	110300	2295	2295	2295	2295	2295	0
594	20240408	110200	2295	2295	2295	2295	2295	0
595	20240408	110100	2295	2295	2295	2295	2295	0
596	20240408	110000	2295	2295	2295	2295	2295	0
597	20240408	105900	2295	2295	2295	2295	2295	0
598	20240408	105800	2295	2295	2295	2295	2295	0
599	20240408	105700	2295	2295	2295	2295	2295	0
600	20240408	105600	2295	2295	2295	2295	2295	0
601	20240408	105500	2295	2295	2295	2295	2295	0
602	20240408	105400	2295	2295	2295	2295	2295	0
603	20240408	105300	2295	2295	2295	2295	2295	0
604	20240408	105200	2295	2295	2295	2295	2295	0
605	20240408	105100	2295	2295	2295	2295	2295	0
606	20240408	105000	2295	2295	2295	2295	2295	0
607	20240408	104900	2295	2295	2295	2295	2295	0
608	20240408	104800	2295	2295	2295	2295	2295	0
609	20240408	104700	2295	2295	2295	2295	2295	0
610	20240408	104600	2295	2295	2295	2295	2295	0
611	20240408	104500	2295	2295	2295	2295	2295	0
612	20240408	104400	2295	2295	2295	2295	2295	0
613	20240408	104300	2295	2295	2295	2295	2295	0
614	20240408	104200	2295	2295	2295	2295	2295	0
615	20240408	104100	2295	2295	2295	2295	2295	0
616	20240408	104000	2295	2295	2295	2295	2295	0
617	20240408	103900	2295	2295	2295	2295	2295	0
618	20240408	103800	2295	2295	2295	2295	2295	0
619	20240408	103700	2295	2295	2295	2295	2295	0
620	20240408	103600	2295	2295	2295	2295	2295	0
621	20240408	103500	2295	2295	2295	2295	2295	0
622	20240408	103400	2295	2295	2295	2295	2295	0
623	20240408	103300	2295	2295	2295	2295	2295	0
624	20240408	103200	2295	2295	2295	2295	2295	0
625	20240408	103100	2295	2295	2295	2295	2295	0
626	20240408	103000	2295	2295	2295	2295	2295	0
627	20240408	102900	2295	2295	2295	2295	2295	0
628	20240408	102800	2295	2295	2295	2295	2295	0
629	20240408	102700	2295	2295	2295	2295	2295	0
630	20240408	102600	2295	2295	2295	2295	2295	0
631	20240408	102500	2295	2295	2295	2295	2295	0
632	20240408	102400	2295	2295	2295	2295	2295	0
633	20240408	102300	2295	2295	2295	2295	2295	0
634	20240408	102200	2295	2295	2295	2295	2295	0
635	20240408	102100	2295	2295	2295	2295	2295	0
636	20240408	102000	2295	2295	2295	2295	2295	0
637	20240408	101900	2295	2295	2295	2295	2295	0
638	20240408	101800	2295	2295	2295	2295	2295	0
639	20240408	101700	2295	2295	2295	2295	2295	0
640	20240408	101600	2295	2295	2295	2295	2295	0
641	20240408	101500	2295	2295	2295	2295	2295	0
642	20240408	101400	2295	2295	2295	2295	2295	0
643	20240408	101300	2295	2295	2295	2295	2295	0
644	20240408	101200	2295	2295	2295	2295	2295	0
645	20240408	101100	2295	2295	2295	2295	2295	0
646	20240408	101000	2295	2295	2295	2295	2295	0
647	20240408	100900	2295	2295	2295	2295	2295	0
648	20240408	100800	2295	2295	2295	2295	2295	0
649	20240408	100700	2295	2295	2295	2295	2295	0
650	20240408	100600	2295	2295	2295	2295	2295	0
651	20240408	100500	2295	2295	2295	2295	2295	0
652	20240408	100400	2295	2295	2295	2295	2295	0
653	20240408	100300	2295	2295	2295	2295	2295	0
654	20240408	100200	2295	2295	2295	2295	2295	0
655	20240408	100100	2295	2295	2295	2295	2295	0
656	20240408	100000	2295	2295	2295	2295	2295	0
657	20240408	095900	2295	2295	2295	2295	2295	0
658	20240408	095800	2295	2295	2295	2295	2295	0
659	20240408	095700	2295	2295	2295	2295	2295	0
660	20240408	095600	2295	2295	2295	2295	2295	0
661	20240408	095500	2295	2295	2295	2295	2295	0
662	20240408	095400	2295	2295	2295	2295	2295	0
663	20240408	095300	2295	2295	2295	2295	2295	0
664	20240408	095200	2295	2295	2295	2295	2295	0
665	20240408	095100	2295	2295	2295	2295	2295	0
666	20240408	095000	2295	2295	2295	2295	2295	0
667	20240408	094900	2295	2295	2295	2295	2295	0
668	20240408	094800	2295	2295	2295	2295	2295	0
669	20240408	094700	2295	2295	2295	2295	2295	0
670	20240408	094600	2295	2295	2295	2295	2295	0
671	20240408	094500	2295	2295	2295	2295	2295	0
672	20240408	094400	2295	2295	2295	2295	2295	0
673	20240408	094300	2295	2295	2295	2295	2295	0
674	20240408	094200	2295	2295	2295	2295	2295	0
675	20240408	094100	2295	2295	2295	2295	2295	0
676	20240408	094000	2295	2295	2295	2295	2295	0
677	20240408	093900	2295	2295	2295	2295	2295	0
678	20240408	093800	2295	2295	2295	2295	2295	0
679	20240408	093700	2295	2295	2295	2295	2295	0
680	20240408	093600	2295	2295	2295	2295	2295	0
681	20240408	093500	2295	2295	2295	2295	2295	0
682	20240408	093400	2295	2295	2295	2295	2295	0
683	20240408	093300	2295	2295	2295	2295	2295	0
684	20240408	093200	2295	2295	2295	2295	2295	0
685	20240408	093100	2295	2295	2295	2295	2295	0
686	20240408	093000	2295	2295	2295	2295	2295	0
687	20240408	092900	2295	2295	2295	2295	2295	0
688	20240408	092800	2295	2295	2295	2295	2295	0
689	20240408	092700	2295	2295	2295	2295	2295	0
690	20240408	092600	2295	2295	2295	2295	2295	0
691	20240408	092500	2295	2295	2295	2295	2295	0
692	20240408	092400	2295	2295	2295	2295	2295	0
693	20240408	092300	2295	2295	2295	2295	2295	0
694	20240408	092200	2295	2295	2295	2295	2295	0
695	20240408	092100	2295	2295	2295	2295	2295	0
696	20240408	092000	2295	2295	2295	2295	2295	0
697	20240408	091900	2295	2295	2295	2295	2295	0
698	20240408	091800	2295	2295	2295	2295	2295	0
699	20240408	091700	2295	2295	2295	2295	2295	0
700	20240408	091600	2295	2295	2295	2295	2295	0
701	20240408	091500	2295	2295	2295	2295	2295	0
702	20240408	091400	2295	2295	2295	2295	2295	0
703	20240408	091300	2295	2295	2295	2295	2295	0
704	20240408	091200	2295	2295	2295	2295	2295	0
705	20240408	091100	2295	2295	2295	2295	2295	0
706	20240408	091000	2295	2295	2295	2295	2295	0
707	20240408	090900	2295	2295	2295	2295	2295	0
708	20240408	090800	2295	2295	2295	2295	2295	0
709	20240408	090700	2295	2295	2295	2295	2295	0
710	20240408	090600	2295	2295	2295	2295	2295	0
711	20240408	090500	2295	2295	2295	2295	2295	0
712	20240408	090400	2295	2295	2295	2295	2295	1
713	20240408	090300	0	2010	2010	2010	2010	0
714	20240408	090200	0	2010	2010	2010	2010	0
715	20240408	090100	0	2010	2010	2010	2010	0
716	20240408	090000	0	2010	2010	2010	2010	0