KissMeData/444920/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205900	3538740	2090	2090	2090	2090	1
3	20240405	205800	3538740	2090	2090	2090	2090	0
4	20240405	205700	3538740	2090	2090	2090	2090	0
5	20240405	205600	3538740	2090	2090	2090	2090	0
6	20240405	205500	3538740	2090	2090	2090	2090	0
7	20240405	205400	3538740	2090	2090	2090	2090	0
8	20240405	205300	3538740	2090	2090	2090	2090	0
9	20240405	205200	3538740	2090	2090	2090	2090	0
10	20240405	205100	3538740	2090	2090	2090	2090	0
11	20240405	205000	3538740	2090	2090	2090	2090	0
12	20240405	204900	3538740	2090	2090	2090	2090	0
13	20240405	204800	3538740	2090	2090	2090	2090	0
14	20240405	204700	3538740	2090	2090	2090	2090	0
15	20240405	204600	3538740	2090	2090	2090	2090	0
16	20240405	204500	3538740	2090	2090	2090	2090	0
17	20240405	204400	3538740	2090	2090	2090	2090	0
18	20240405	204300	3538740	2090	2090	2090	2090	0
19	20240405	204200	3538740	2090	2090	2090	2090	0
20	20240405	204100	3538740	2090	2090	2090	2090	0
21	20240405	204000	3538740	2090	2090	2090	2090	0
22	20240405	203900	3538740	2090	2090	2090	2090	0
23	20240405	203800	3538740	2090	2090	2090	2090	0
24	20240405	203700	3538740	2090	2090	2090	2090	0
25	20240405	203600	3538740	2090	2090	2090	2090	0
26	20240405	203500	3538740	2090	2090	2090	2090	0
27	20240405	203400	3538740	2090	2090	2090	2090	0
28	20240405	203300	3538740	2090	2090	2090	2090	0
29	20240405	203200	3538740	2090	2090	2090	2090	0
30	20240405	203100	3538740	2090	2090	2090	2090	0
31	20240405	203000	3538740	2090	2090	2090	2090	0
32	20240405	202900	3538740	2090	2090	2090	2090	1
33	20240405	202800	3538740	2090	2090	2090	2090	0
34	20240405	202700	3538740	2090	2090	2090	2090	0
35	20240405	202600	3538740	2090	2090	2090	2090	0
36	20240405	202500	3538740	2090	2090	2090	2090	0
37	20240405	202400	3538740	2090	2090	2090	2090	0
38	20240405	202300	3538740	2090	2090	2090	2090	0
39	20240405	202200	3538740	2090	2090	2090	2090	0
40	20240405	202100	3538740	2090	2090	2090	2090	0
41	20240405	202000	3538740	2090	2090	2090	2090	0
42	20240405	201900	3538740	2090	2090	2090	2090	0
43	20240405	201800	3538740	2090	2090	2090	2090	0
44	20240405	201700	3538740	2090	2090	2090	2090	0
45	20240405	201600	3538740	2090	2090	2090	2090	0
46	20240405	201500	3538740	2090	2090	2090	2090	0
47	20240405	201400	3538740	2090	2090	2090	2090	0
48	20240405	201300	3538740	2090	2090	2090	2090	0
49	20240405	201200	3538740	2090	2090	2090	2090	0
50	20240405	201100	3538740	2090	2090	2090	2090	0
51	20240405	201000	3538740	2090	2090	2090	2090	0
52	20240405	200900	3538740	2090	2090	2090	2090	0
53	20240405	200800	3538740	2090	2090	2090	2090	0
54	20240405	200700	3538740	2090	2090	2090	2090	0
55	20240405	200600	3538740	2090	2090	2090	2090	0
56	20240405	200500	3538740	2090	2090	2090	2090	0
57	20240405	200400	3538740	2090	2090	2090	2090	0
58	20240405	200300	3538740	2090	2090	2090	2090	0
59	20240405	200200	3538740	2090	2090	2090	2090	0
60	20240405	200100	3538740	2090	2090	2090	2090	0
61	20240405	200000	3538740	2090	2090	2090	2090	0
62	20240405	195900	3538740	2090	2090	2090	2090	1
63	20240405	195800	3538740	2090	2090	2090	2090	0
64	20240405	195700	3538740	2090	2090	2090	2090	0
65	20240405	195600	3538740	2090	2090	2090	2090	0
66	20240405	195500	3538740	2090	2090	2090	2090	0
67	20240405	195400	3538740	2090	2090	2090	2090	0
68	20240405	195300	3538740	2090	2090	2090	2090	0
69	20240405	195200	3538740	2090	2090	2090	2090	0
70	20240405	195100	3538740	2090	2090	2090	2090	0
71	20240405	195000	3538740	2090	2090	2090	2090	0
72	20240405	194900	3538740	2090	2090	2090	2090	0
73	20240405	194800	3538740	2090	2090	2090	2090	0
74	20240405	194700	3538740	2090	2090	2090	2090	0
75	20240405	194600	3538740	2090	2090	2090	2090	0
76	20240405	194500	3538740	2090	2090	2090	2090	0
77	20240405	194400	3538740	2090	2090	2090	2090	0
78	20240405	194300	3538740	2090	2090	2090	2090	0
79	20240405	194200	3538740	2090	2090	2090	2090	0
80	20240405	194100	3538740	2090	2090	2090	2090	0
81	20240405	194000	3538740	2090	2090	2090	2090	0
82	20240405	193900	3538740	2090	2090	2090	2090	0
83	20240405	193800	3538740	2090	2090	2090	2090	0
84	20240405	193700	3538740	2090	2090	2090	2090	0
85	20240405	193600	3538740	2090	2090	2090	2090	0
86	20240405	193500	3538740	2090	2090	2090	2090	0
87	20240405	193400	3538740	2090	2090	2090	2090	0
88	20240405	193300	3538740	2090	2090	2090	2090	0
89	20240405	193200	3538740	2090	2090	2090	2090	0
90	20240405	193100	3538740	2090	2090	2090	2090	0
91	20240405	193000	3538740	2090	2090	2090	2090	0
92	20240405	192900	3538740	2090	2090	2090	2090	1
93	20240405	192800	3538740	2090	2090	2090	2090	0
94	20240405	192700	3538740	2090	2090	2090	2090	0
95	20240405	192600	3538740	2090	2090	2090	2090	0
96	20240405	192500	3538740	2090	2090	2090	2090	0
97	20240405	192400	3538740	2090	2090	2090	2090	0
98	20240405	192300	3538740	2090	2090	2090	2090	0
99	20240405	192200	3538740	2090	2090	2090	2090	0
100	20240405	192100	3538740	2090	2090	2090	2090	0
101	20240405	192000	3538740	2090	2090	2090	2090	0
102	20240405	191900	3538740	2090	2090	2090	2090	0
103	20240405	191800	3538740	2090	2090	2090	2090	0
104	20240405	191700	3538740	2090	2090	2090	2090	0
105	20240405	191600	3538740	2090	2090	2090	2090	0
106	20240405	191500	3538740	2090	2090	2090	2090	0
107	20240405	191400	3538740	2090	2090	2090	2090	0
108	20240405	191300	3538740	2090	2090	2090	2090	0
109	20240405	191200	3538740	2090	2090	2090	2090	0
110	20240405	191100	3538740	2090	2090	2090	2090	0
111	20240405	191000	3538740	2090	2090	2090	2090	0
112	20240405	190900	3538740	2090	2090	2090	2090	0
113	20240405	190800	3538740	2090	2090	2090	2090	0
114	20240405	190700	3538740	2090	2090	2090	2090	0
115	20240405	190600	3538740	2090	2090	2090	2090	0
116	20240405	190500	3538740	2090	2090	2090	2090	0
117	20240405	190400	3538740	2090	2090	2090	2090	0
118	20240405	190300	3538740	2090	2090	2090	2090	0
119	20240405	190200	3538740	2090	2090	2090	2090	0
120	20240405	190100	3538740	2090	2090	2090	2090	0
121	20240405	190000	3538740	2090	2090	2090	2090	0
122	20240405	185900	3538740	2090	2090	2090	2090	1
123	20240405	185800	3538740	2090	2090	2090	2090	0
124	20240405	185700	3538740	2090	2090	2090	2090	0
125	20240405	185600	3538740	2090	2090	2090	2090	0
126	20240405	185500	3538740	2090	2090	2090	2090	0
127	20240405	185400	3538740	2090	2090	2090	2090	0
128	20240405	185300	3538740	2090	2090	2090	2090	0
129	20240405	185200	3538740	2090	2090	2090	2090	0
130	20240405	185100	3538740	2090	2090	2090	2090	0
131	20240405	185000	3538740	2090	2090	2090	2090	0
132	20240405	184900	3538740	2090	2090	2090	2090	0
133	20240405	184800	3538740	2090	2090	2090	2090	0
134	20240405	184700	3538740	2090	2090	2090	2090	0
135	20240405	184600	3538740	2090	2090	2090	2090	0
136	20240405	184500	3538740	2090	2090	2090	2090	0
137	20240405	184400	3538740	2090	2090	2090	2090	0
138	20240405	184300	3538740	2090	2090	2090	2090	0
139	20240405	184200	3538740	2090	2090	2090	2090	0
140	20240405	184100	3538740	2090	2090	2090	2090	0
141	20240405	184000	3538740	2090	2090	2090	2090	0
142	20240405	183900	3538740	2090	2090	2090	2090	0
143	20240405	183800	3538740	2090	2090	2090	2090	0
144	20240405	183700	3538740	2090	2090	2090	2090	0
145	20240405	183600	3538740	2090	2090	2090	2090	0
146	20240405	183500	3538740	2090	2090	2090	2090	0
147	20240405	183400	3538740	2090	2090	2090	2090	0
148	20240405	183300	3538740	2090	2090	2090	2090	0
149	20240405	183200	3538740	2090	2090	2090	2090	0
150	20240405	183100	3538740	2090	2090	2090	2090	0
151	20240405	183000	3538740	2090	2090	2090	2090	0
152	20240405	182900	3538740	2090	2090	2090	2090	1
153	20240405	182800	3538740	2090	2090	2090	2090	0
154	20240405	182700	3538740	2090	2090	2090	2090	0
155	20240405	182600	3538740	2090	2090	2090	2090	0
156	20240405	182500	3538740	2090	2090	2090	2090	0
157	20240405	182400	3538740	2090	2090	2090	2090	0
158	20240405	182300	3538740	2090	2090	2090	2090	0
159	20240405	182200	3538740	2090	2090	2090	2090	0
160	20240405	182100	3538740	2090	2090	2090	2090	0
161	20240405	182000	3538740	2090	2090	2090	2090	0
162	20240405	181900	3538740	2090	2090	2090	2090	0
163	20240405	181800	3538740	2090	2090	2090	2090	0
164	20240405	181700	3538740	2090	2090	2090	2090	0
165	20240405	181600	3538740	2090	2090	2090	2090	0
166	20240405	181500	3538740	2090	2090	2090	2090	0
167	20240405	181400	3538740	2090	2090	2090	2090	0
168	20240405	181300	3538740	2090	2090	2090	2090	0
169	20240405	181200	3538740	2090	2090	2090	2090	0
170	20240405	181100	3538740	2090	2090	2090	2090	0
171	20240405	181000	3538740	2090	2090	2090	2090	0
172	20240405	180900	3538740	2090	2090	2090	2090	0
173	20240405	180800	3538740	2090	2090	2090	2090	0
174	20240405	180700	3538740	2090	2090	2090	2090	0
175	20240405	180600	3538740	2090	2090	2090	2090	0
176	20240405	180500	3538740	2090	2090	2090	2090	0
177	20240405	180400	3538740	2090	2090	2090	2090	0
178	20240405	180300	3538740	2090	2090	2090	2090	0
179	20240405	180200	3538740	2090	2090	2090	2090	0
180	20240405	180100	3538740	2090	2090	2090	2090	0
181	20240405	180000	3538740	2090	2090	2090	2090	0
182	20240405	175900	3538740	2090	2090	2090	2090	1
183	20240405	175800	3538740	2090	2090	2090	2090	0
184	20240405	175700	3538740	2090	2090	2090	2090	0
185	20240405	175600	3538740	2090	2090	2090	2090	0
186	20240405	175500	3538740	2090	2090	2090	2090	0
187	20240405	175400	3538740	2090	2090	2090	2090	0
188	20240405	175300	3538740	2090	2090	2090	2090	0
189	20240405	175200	3538740	2090	2090	2090	2090	0
190	20240405	175100	3538740	2090	2090	2090	2090	0
191	20240405	175000	3538740	2090	2090	2090	2090	0
192	20240405	174900	3538740	2090	2090	2090	2090	0
193	20240405	174800	3538740	2090	2090	2090	2090	0
194	20240405	174700	3538740	2090	2090	2090	2090	0
195	20240405	174600	3538740	2090	2090	2090	2090	0
196	20240405	174500	3538740	2090	2090	2090	2090	0
197	20240405	174400	3538740	2090	2090	2090	2090	0
198	20240405	174300	3538740	2090	2090	2090	2090	0
199	20240405	174200	3538740	2090	2090	2090	2090	0
200	20240405	174100	3538740	2090	2090	2090	2090	0
201	20240405	174000	3538740	2090	2090	2090	2090	0
202	20240405	173900	3538740	2090	2090	2090	2090	0
203	20240405	173800	3538740	2090	2090	2090	2090	0
204	20240405	173700	3538740	2090	2090	2090	2090	0
205	20240405	173600	3538740	2090	2090	2090	2090	0
206	20240405	173500	3538740	2090	2090	2090	2090	0
207	20240405	173400	3538740	2090	2090	2090	2090	0
208	20240405	173300	3538740	2090	2090	2090	2090	0
209	20240405	173200	3538740	2090	2090	2090	2090	0
210	20240405	173100	3538740	2090	2090	2090	2090	0
211	20240405	173000	3538740	2090	2090	2090	2090	0
212	20240405	172900	3538740	2090	2090	2090	2090	1
213	20240405	172800	3538740	2090	2090	2090	2090	0
214	20240405	172700	3538740	2090	2090	2090	2090	0
215	20240405	172600	3538740	2090	2090	2090	2090	0
216	20240405	172500	3538740	2090	2090	2090	2090	0
217	20240405	172400	3538740	2090	2090	2090	2090	0
218	20240405	172300	3538740	2090	2090	2090	2090	0
219	20240405	172200	3538740	2090	2090	2090	2090	0
220	20240405	172100	3538740	2090	2090	2090	2090	0
221	20240405	172000	3538740	2090	2090	2090	2090	0
222	20240405	171900	3538740	2090	2090	2090	2090	0
223	20240405	171800	3538740	2090	2090	2090	2090	0
224	20240405	171700	3538740	2090	2090	2090	2090	0
225	20240405	171600	3538740	2090	2090	2090	2090	0
226	20240405	171500	3538740	2090	2090	2090	2090	0
227	20240405	171400	3538740	2090	2090	2090	2090	0
228	20240405	171300	3538740	2090	2090	2090	2090	0
229	20240405	171200	3538740	2090	2090	2090	2090	0
230	20240405	171100	3538740	2090	2090	2090	2090	0
231	20240405	171000	3538740	2090	2090	2090	2090	0
232	20240405	170900	3538740	2090	2090	2090	2090	0
233	20240405	170800	3538740	2090	2090	2090	2090	0
234	20240405	170700	3538740	2090	2090	2090	2090	0
235	20240405	170600	3538740	2090	2090	2090	2090	0
236	20240405	170500	3538740	2090	2090	2090	2090	0
237	20240405	170400	3538740	2090	2090	2090	2090	0
238	20240405	170300	3538740	2090	2090	2090	2090	0
239	20240405	170200	3538740	2090	2090	2090	2090	0
240	20240405	170100	3538740	2090	2090	2090	2090	0
241	20240405	170000	3538740	2090	2090	2090	2090	0
242	20240405	165900	3538740	2090	2090	2090	2090	1
243	20240405	165800	3538740	2090	2090	2090	2090	0
244	20240405	165700	3538740	2090	2090	2090	2090	0
245	20240405	165600	3538740	2090	2090	2090	2090	0
246	20240405	165500	3538740	2090	2090	2090	2090	0
247	20240405	165400	3538740	2090	2090	2090	2090	0
248	20240405	165300	3538740	2090	2090	2090	2090	0
249	20240405	165200	3538740	2090	2090	2090	2090	0
250	20240405	165100	3538740	2090	2090	2090	2090	0
251	20240405	165000	3538740	2090	2090	2090	2090	0
252	20240405	164900	3538740	2090	2090	2090	2090	0
253	20240405	164800	3538740	2090	2090	2090	2090	0
254	20240405	164700	3538740	2090	2090	2090	2090	0
255	20240405	164600	3538740	2090	2090	2090	2090	0
256	20240405	164500	3538740	2090	2090	2090	2090	0
257	20240405	164400	3538740	2090	2090	2090	2090	0
258	20240405	164300	3538740	2090	2090	2090	2090	0
259	20240405	164200	3538740	2090	2090	2090	2090	0
260	20240405	164100	3538740	2090	2090	2090	2090	0
261	20240405	164000	3538740	2090	2090	2090	2090	0
262	20240405	163900	3538740	2090	2090	2090	2090	0
263	20240405	163800	3538740	2090	2090	2090	2090	0
264	20240405	163700	3538740	2090	2090	2090	2090	0
265	20240405	163600	3538740	2090	2090	2090	2090	0
266	20240405	163500	3538740	2090	2090	2090	2090	0
267	20240405	163400	3538740	2090	2090	2090	2090	0
268	20240405	163300	3538740	2090	2090	2090	2090	0
269	20240405	163200	3538740	2090	2090	2090	2090	0
270	20240405	163100	3538740	2090	2090	2090	2090	0
271	20240405	163000	3538740	2090	2090	2090	2090	0
272	20240405	162900	3538740	2090	2090	2090	2090	1
273	20240405	162800	3538740	2090	2090	2090	2090	0
274	20240405	162700	3538740	2090	2090	2090	2090	0
275	20240405	162600	3538740	2090	2090	2090	2090	0
276	20240405	162500	3538740	2090	2090	2090	2090	0
277	20240405	162400	3538740	2090	2090	2090	2090	0
278	20240405	162300	3538740	2090	2090	2090	2090	0
279	20240405	162200	3538740	2090	2090	2090	2090	0
280	20240405	162100	3538740	2090	2090	2090	2090	0
281	20240405	162000	3538740	2090	2090	2090	2090	0
282	20240405	161900	3538740	2090	2090	2090	2090	0
283	20240405	161800	3538740	2090	2090	2090	2090	0
284	20240405	161700	3538740	2090	2090	2090	2090	0
285	20240405	161600	3538740	2090	2090	2090	2090	0
286	20240405	161500	3538740	2090	2090	2090	2090	0
287	20240405	161400	3538740	2090	2090	2090	2090	0
288	20240405	161300	3538740	2090	2090	2090	2090	0
289	20240405	161200	3538740	2090	2090	2090	2090	0
290	20240405	161100	3538740	2090	2090	2090	2090	0
291	20240405	161000	3538740	2090	2090	2090	2090	0
292	20240405	160900	3538740	2090	2090	2090	2090	0
293	20240405	160800	3538740	2090	2090	2090	2090	0
294	20240405	160700	3538740	2090	2090	2090	2090	0
295	20240405	160600	3538740	2090	2090	2090	2090	0
296	20240405	160500	3538740	2090	2090	2090	2090	0
297	20240405	160400	3538740	2090	2090	2090	2090	0
298	20240405	160300	3538740	2090	2090	2090	2090	0
299	20240405	160200	3538740	2090	2090	2090	2090	0
300	20240405	160100	3538740	2090	2090	2090	2090	0
301	20240405	160000	3538740	2090	2090	2090	2090	0
302	20240405	155900	3538740	2090	2090	2090	2090	1
303	20240405	155800	3538740	2090	2090	2090	2090	0
304	20240405	155700	3538740	2090	2090	2090	2090	0
305	20240405	155600	3538740	2090	2090	2090	2090	0
306	20240405	155500	3538740	2090	2090	2090	2090	0
307	20240405	155400	3538740	2090	2090	2090	2090	0
308	20240405	155300	3538740	2090	2090	2090	2090	0
309	20240405	155200	3538740	2090	2090	2090	2090	0
310	20240405	155100	3538740	2090	2090	2090	2090	0
311	20240405	155000	3538740	2090	2090	2090	2090	0
312	20240405	154900	3538740	2090	2090	2090	2090	0
313	20240405	154800	3538740	2090	2090	2090	2090	0
314	20240405	154700	3538740	2090	2090	2090	2090	0
315	20240405	154600	3538740	2090	2090	2090	2090	0
316	20240405	154500	3538740	2090	2090	2090	2090	0
317	20240405	154400	3538740	2090	2090	2090	2090	0
318	20240405	154300	3538740	2090	2090	2090	2090	0
319	20240405	154200	3538740	2090	2090	2090	2090	0
320	20240405	154100	3538740	2090	2090	2090	2090	0
321	20240405	154000	3538740	2090	2090	2090	2090	0
322	20240405	153900	3538740	2090	2090	2090	2090	0
323	20240405	153800	3538740	2090	2090	2090	2090	0
324	20240405	153700	3538740	2090	2090	2090	2090	0
325	20240405	153600	3538740	2090	2090	2090	2090	0
326	20240405	153500	3538740	2090	2090	2090	2090	0
327	20240405	153400	3538740	2090	2090	2090	2090	0
328	20240405	153300	3538740	2090	2090	2090	2090	0
329	20240405	153200	3538740	2090	2090	2090	2090	0
330	20240405	153100	3538740	2090	2090	2090	2090	0
331	20240405	153000	3538740	2090	2090	2090	2090	0
332	20240405	152900	3538740	2090	2090	2090	2090	0
333	20240405	152800	3538740	2090	2090	2090	2090	0
334	20240405	152700	3538740	2090	2090	2090	2090	0
335	20240405	152600	3538740	2090	2090	2090	2090	0
336	20240405	152500	3538740	2090	2090	2090	2090	0
337	20240405	152400	3538740	2090	2090	2090	2090	0
338	20240405	152300	3538740	2090	2090	2090	2090	0
339	20240405	152200	3538740	2090	2090	2090	2090	0
340	20240405	152100	3538740	2090	2090	2090	2090	0
341	20240405	152000	3538740	2090	2090	2090	2090	0
342	20240405	151900	3538740	2090	2090	2090	2090	1
343	20240405	151800	3536650	2100	2100	2100	2100	0
344	20240405	151700	3536650	2100	2100	2100	2100	0
345	20240405	151600	3536650	2100	2100	2100	2100	0
346	20240405	151500	3536650	2100	2095	2100	2095	1000
347	20240405	151400	1437590	2090	2090	2090	2090	0
348	20240405	151300	1437590	2090	2090	2090	2090	10
349	20240405	151200	1416690	2095	2095	2095	2095	0
350	20240405	151100	1416690	2095	2095	2095	2095	0
351	20240405	151000	1416690	2095	2095	2095	2095	40
352	20240405	150900	1332890	2095	2095	2095	2095	0
353	20240405	150800	1332890	2095	2095	2095	2095	0
354	20240405	150700	1332890	2095	2095	2095	2095	0
355	20240405	150600	1332890	2095	2095	2095	2095	0
356	20240405	150500	1332890	2095	2095	2095	2095	0
357	20240405	150400	1332890	2095	2095	2095	2095	0
358	20240405	150300	1332890	2095	2095	2095	2095	0
359	20240405	150200	1332890	2095	2095	2095	2095	0
360	20240405	150100	1332890	2095	2095	2095	2095	0
361	20240405	150000	1332890	2095	2095	2095	2095	0
362	20240405	145900	1332890	2095	2095	2095	2095	0
363	20240405	145800	1332890	2095	2095	2095	2095	0
364	20240405	145700	1332890	2095	2095	2095	2095	0
365	20240405	145600	1332890	2095	2095	2095	2095	0
366	20240405	145500	1332890	2095	2095	2095	2095	0
367	20240405	145400	1332890	2095	2095	2095	2095	0
368	20240405	145300	1332890	2095	2095	2095	2095	0
369	20240405	145200	1332890	2095	2095	2095	2095	0
370	20240405	145100	1332890	2095	2095	2095	2095	0
371	20240405	145000	1332890	2095	2095	2095	2095	0
372	20240405	144900	1332890	2095	2095	2095	2095	0
373	20240405	144800	1332890	2095	2095	2095	2095	0
374	20240405	144700	1332890	2095	2095	2095	2095	0
375	20240405	144600	1332890	2095	2095	2095	2095	0
376	20240405	144500	1332890	2095	2095	2095	2095	0
377	20240405	144400	1332890	2095	2095	2095	2095	0
378	20240405	144300	1332890	2095	2095	2095	2095	0
379	20240405	144200	1332890	2095	2095	2095	2095	0
380	20240405	144100	1332890	2095	2095	2095	2095	0
381	20240405	144000	1332890	2095	2095	2095	2095	0
382	20240405	143900	1332890	2095	2095	2095	2095	0
383	20240405	143800	1332890	2095	2095	2095	2095	0
384	20240405	143700	1332890	2095	2095	2095	2095	0
385	20240405	143600	1332890	2095	2095	2095	2095	0
386	20240405	143500	1332890	2095	2095	2095	2095	0
387	20240405	143400	1332890	2095	2095	2095	2095	0
388	20240405	143300	1332890	2095	2095	2095	2095	0
389	20240405	143200	1332890	2095	2095	2095	2095	0
390	20240405	143100	1332890	2095	2095	2095	2095	0
391	20240405	143000	1332890	2095	2095	2095	2095	0
392	20240405	142900	1332890	2095	2095	2095	2095	0
393	20240405	142800	1332890	2095	2095	2095	2095	0
394	20240405	142700	1332890	2095	2095	2095	2095	0
395	20240405	142600	1332890	2095	2095	2095	2095	0
396	20240405	142500	1332890	2095	2095	2095	2095	0
397	20240405	142400	1332890	2095	2095	2095	2095	0
398	20240405	142300	1332890	2095	2095	2095	2095	0
399	20240405	142200	1332890	2095	2095	2095	2095	0
400	20240405	142100	1332890	2095	2095	2095	2095	0
401	20240405	142000	1332890	2095	2095	2095	2095	0
402	20240405	141900	1332890	2095	2095	2095	2095	0
403	20240405	141800	1332890	2095	2095	2095	2095	0
404	20240405	141700	1332890	2095	2095	2095	2095	0
405	20240405	141600	1332890	2095	2095	2095	2095	0
406	20240405	141500	1332890	2095	2095	2095	2095	0
407	20240405	141400	1332890	2095	2095	2095	2095	0
408	20240405	141300	1332890	2095	2095	2095	2095	0
409	20240405	141200	1332890	2095	2095	2095	2095	0
410	20240405	141100	1332890	2095	2095	2095	2095	0
411	20240405	141000	1332890	2095	2095	2095	2095	0
412	20240405	140900	1332890	2095	2095	2095	2095	0
413	20240405	140800	1332890	2095	2095	2095	2095	210
414	20240405	140700	892940	2095	2095	2095	2095	0
415	20240405	140600	892940	2095	2095	2095	2095	0
416	20240405	140500	892940	2095	2095	2095	2095	0
417	20240405	140400	892940	2095	2095	2095	2095	0
418	20240405	140300	892940	2095	2095	2095	2095	0
419	20240405	140200	892940	2095	2095	2095	2095	0
420	20240405	140100	892940	2095	2095	2095	2095	0
421	20240405	140000	892940	2095	2095	2095	2095	0
422	20240405	135900	892940	2095	2095	2095	2095	0
423	20240405	135800	892940	2095	2095	2095	2095	0
424	20240405	135700	892940	2095	2095	2095	2095	0
425	20240405	135600	892940	2095	2095	2095	2095	0
426	20240405	135500	892940	2095	2095	2095	2095	0
427	20240405	135400	892940	2095	2095	2095	2095	0
428	20240405	135300	892940	2095	2095	2095	2095	0
429	20240405	135200	892940	2095	2095	2095	2095	0
430	20240405	135100	892940	2095	2095	2095	2095	0
431	20240405	135000	892940	2095	2095	2095	2095	0
432	20240405	134900	892940	2095	2095	2095	2095	0
433	20240405	134800	892940	2095	2095	2095	2095	0
434	20240405	134700	892940	2095	2095	2095	2095	0
435	20240405	134600	892940	2095	2095	2095	2095	0
436	20240405	134500	892940	2095	2095	2095	2095	0
437	20240405	134400	892940	2095	2095	2095	2095	0
438	20240405	134300	892940	2095	2095	2095	2095	0
439	20240405	134200	892940	2095	2095	2095	2095	0
440	20240405	134100	892940	2095	2095	2095	2095	0
441	20240405	134000	892940	2095	2095	2095	2095	0
442	20240405	133900	892940	2095	2095	2095	2095	0
443	20240405	133800	892940	2095	2095	2095	2095	0
444	20240405	133700	892940	2095	2095	2095	2095	0
445	20240405	133600	892940	2095	2095	2095	2095	0
446	20240405	133500	892940	2095	2095	2095	2095	300
447	20240405	133400	264440	2100	2100	2100	2100	0
448	20240405	133300	264440	2100	2100	2100	2100	0
449	20240405	133200	264440	2100	2100	2100	2100	0
450	20240405	133100	264440	2100	2100	2100	2100	0
451	20240405	133000	264440	2100	2100	2100	2100	0
452	20240405	132900	264440	2100	2100	2100	2100	0
453	20240405	132800	264440	2100	2100	2100	2100	0
454	20240405	132700	264440	2100	2100	2100	2100	0
455	20240405	132600	264440	2100	2100	2100	2100	0
456	20240405	132500	264440	2100	2100	2100	2100	0
457	20240405	132400	264440	2100	2100	2100	2100	0
458	20240405	132300	264440	2100	2100	2100	2100	0
459	20240405	132200	264440	2100	2100	2100	2100	0
460	20240405	132100	264440	2100	2100	2100	2100	0
461	20240405	132000	264440	2100	2100	2100	2100	0
462	20240405	131900	264440	2100	2100	2100	2100	0
463	20240405	131800	264440	2100	2100	2100	2100	0
464	20240405	131700	264440	2100	2100	2100	2100	0
465	20240405	131600	264440	2100	2100	2100	2100	0
466	20240405	131500	264440	2100	2100	2100	2100	0
467	20240405	131400	264440	2100	2100	2100	2100	0
468	20240405	131300	264440	2100	2100	2100	2100	0
469	20240405	131200	264440	2100	2100	2100	2100	0
470	20240405	131100	264440	2100	2100	2100	2100	0
471	20240405	131000	264440	2100	2100	2100	2100	0
472	20240405	130900	264440	2100	2100	2100	2100	0
473	20240405	130800	264440	2100	2100	2100	2100	0
474	20240405	130700	264440	2100	2100	2100	2100	0
475	20240405	130600	264440	2100	2100	2100	2100	0
476	20240405	130500	264440	2100	2100	2100	2100	0
477	20240405	130400	264440	2100	2100	2100	2100	0
478	20240405	130300	264440	2100	2100	2100	2100	0
479	20240405	130200	264440	2100	2100	2100	2100	0
480	20240405	130100	264440	2100	2100	2100	2100	0
481	20240405	130000	264440	2100	2100	2100	2100	0
482	20240405	125900	264440	2100	2100	2100	2100	0
483	20240405	125800	264440	2100	2100	2100	2100	0
484	20240405	125700	264440	2100	2100	2100	2100	0
485	20240405	125600	264440	2100	2100	2100	2100	0
486	20240405	125500	264440	2100	2100	2100	2100	0
487	20240405	125400	264440	2100	2100	2100	2100	2
488	20240405	125300	260240	2100	2100	2100	2100	0
489	20240405	125200	260240	2100	2100	2100	2100	0
490	20240405	125100	260240	2100	2100	2100	2100	0
491	20240405	125000	260240	2100	2100	2100	2100	0
492	20240405	124900	260240	2100	2100	2100	2100	0
493	20240405	124800	260240	2100	2100	2100	2100	0
494	20240405	124700	260240	2100	2100	2100	2100	0
495	20240405	124600	260240	2100	2100	2100	2100	0
496	20240405	124500	260240	2100	2100	2100	2100	0
497	20240405	124400	260240	2100	2100	2100	2100	0
498	20240405	124300	260240	2100	2100	2100	2100	0
499	20240405	124200	260240	2100	2100	2100	2100	0
500	20240405	124100	260240	2100	2100	2100	2100	0
501	20240405	124000	260240	2100	2100	2100	2100	0
502	20240405	123900	260240	2100	2100	2100	2100	0
503	20240405	123800	260240	2100	2100	2100	2100	0
504	20240405	123700	260240	2100	2100	2100	2100	0
505	20240405	123600	260240	2100	2100	2100	2100	0
506	20240405	123500	260240	2100	2100	2100	2100	0
507	20240405	123400	260240	2100	2100	2100	2100	0
508	20240405	123300	260240	2100	2100	2100	2100	0
509	20240405	123200	260240	2100	2100	2100	2100	0
510	20240405	123100	260240	2100	2100	2100	2100	0
511	20240405	123000	260240	2100	2100	2100	2100	0
512	20240405	122900	260240	2100	2100	2100	2100	0
513	20240405	122800	260240	2100	2100	2100	2100	0
514	20240405	122700	260240	2100	2100	2100	2100	0
515	20240405	122600	260240	2100	2100	2100	2100	0
516	20240405	122500	260240	2100	2100	2100	2100	0
517	20240405	122400	260240	2100	2100	2100	2100	0
518	20240405	122300	260240	2100	2100	2100	2100	0
519	20240405	122200	260240	2100	2100	2100	2100	0
520	20240405	122100	260240	2100	2100	2100	2100	0
521	20240405	122000	260240	2100	2100	2100	2100	0
522	20240405	121900	260240	2100	2100	2100	2100	0
523	20240405	121800	260240	2100	2100	2100	2100	0
524	20240405	121700	260240	2100	2100	2100	2100	0
525	20240405	121600	260240	2100	2100	2100	2100	0
526	20240405	121500	260240	2100	2100	2100	2100	0
527	20240405	121400	260240	2100	2100	2100	2100	0
528	20240405	121300	260240	2100	2100	2100	2100	0
529	20240405	121200	260240	2100	2100	2100	2100	0
530	20240405	121100	260240	2100	2100	2100	2100	0
531	20240405	121000	260240	2100	2100	2100	2100	0
532	20240405	120900	260240	2100	2100	2100	2100	0
533	20240405	120800	260240	2100	2100	2100	2100	0
534	20240405	120700	260240	2100	2100	2100	2100	0
535	20240405	120600	260240	2100	2100	2100	2100	0
536	20240405	120500	260240	2100	2100	2100	2100	0
537	20240405	120400	260240	2100	2100	2100	2100	0
538	20240405	120300	260240	2100	2100	2100	2100	0
539	20240405	120200	260240	2100	2100	2100	2100	0
540	20240405	120100	260240	2100	2100	2100	2100	0
541	20240405	120000	260240	2100	2100	2100	2100	0
542	20240405	115900	260240	2100	2100	2100	2100	0
543	20240405	115800	260240	2100	2100	2100	2100	0
544	20240405	115700	260240	2100	2100	2100	2100	0
545	20240405	115600	260240	2100	2100	2100	2100	0
546	20240405	115500	260240	2100	2100	2100	2100	0
547	20240405	115400	260240	2100	2100	2100	2100	0
548	20240405	115300	260240	2100	2100	2100	2100	0
549	20240405	115200	260240	2100	2100	2100	2100	0
550	20240405	115100	260240	2100	2100	2100	2100	0
551	20240405	115000	260240	2100	2100	2100	2100	0
552	20240405	114900	260240	2100	2100	2100	2100	0
553	20240405	114800	260240	2100	2100	2100	2100	0
554	20240405	114700	260240	2100	2100	2100	2100	0
555	20240405	114600	260240	2100	2100	2100	2100	0
556	20240405	114500	260240	2100	2100	2100	2100	0
557	20240405	114400	260240	2100	2100	2100	2100	0
558	20240405	114300	260240	2100	2100	2100	2100	0
559	20240405	114200	260240	2100	2100	2100	2100	0
560	20240405	114100	260240	2100	2100	2100	2100	0
561	20240405	114000	260240	2100	2100	2100	2100	0
562	20240405	113900	260240	2100	2100	2100	2100	0
563	20240405	113800	260240	2100	2100	2100	2100	0
564	20240405	113700	260240	2100	2100	2100	2100	0
565	20240405	113600	260240	2100	2100	2100	2100	0
566	20240405	113500	260240	2100	2100	2100	2100	0
567	20240405	113400	260240	2100	2100	2100	2100	0
568	20240405	113300	260240	2100	2100	2100	2100	0
569	20240405	113200	260240	2100	2100	2100	2100	0
570	20240405	113100	260240	2100	2100	2100	2100	0
571	20240405	113000	260240	2100	2100	2100	2100	0
572	20240405	112900	260240	2100	2100	2100	2100	0
573	20240405	112800	260240	2100	2100	2100	2100	0
574	20240405	112700	260240	2100	2100	2100	2100	0
575	20240405	112600	260240	2100	2100	2100	2100	0
576	20240405	112500	260240	2100	2100	2100	2100	0
577	20240405	112400	260240	2100	2100	2100	2100	0
578	20240405	112300	260240	2100	2100	2100	2100	0
579	20240405	112200	260240	2100	2100	2100	2100	0
580	20240405	112100	260240	2100	2100	2100	2100	0
581	20240405	112000	260240	2100	2100	2100	2100	0
582	20240405	111900	260240	2100	2100	2100	2100	0
583	20240405	111800	260240	2100	2100	2100	2100	0
584	20240405	111700	260240	2100	2100	2100	2100	0
585	20240405	111600	260240	2100	2100	2100	2100	0
586	20240405	111500	260240	2100	2100	2100	2100	0
587	20240405	111400	260240	2100	2100	2100	2100	0
588	20240405	111300	260240	2100	2100	2100	2100	0
589	20240405	111200	260240	2100	2100	2100	2100	0
590	20240405	111100	260240	2100	2100	2100	2100	0
591	20240405	111000	260240	2100	2100	2100	2100	0
592	20240405	110900	260240	2100	2100	2100	2100	0
593	20240405	110800	260240	2100	2100	2100	2100	0
594	20240405	110700	260240	2100	2100	2100	2100	0
595	20240405	110600	260240	2100	2100	2100	2100	0
596	20240405	110500	260240	2100	2100	2100	2100	0
597	20240405	110400	260240	2100	2100	2100	2100	0
598	20240405	110300	260240	2100	2100	2100	2100	0
599	20240405	110200	260240	2100	2100	2100	2100	0
600	20240405	110100	260240	2100	2100	2100	2100	0
601	20240405	110000	260240	2100	2100	2100	2100	0
602	20240405	105900	260240	2100	2100	2100	2100	0
603	20240405	105800	260240	2100	2100	2100	2100	0
604	20240405	105700	260240	2100	2100	2100	2100	0
605	20240405	105600	260240	2100	2100	2100	2100	0
606	20240405	105500	260240	2100	2100	2100	2100	100
607	20240405	105400	50240	2100	2100	2100	2100	0
608	20240405	105300	50240	2100	2100	2100	2100	0
609	20240405	105200	50240	2100	2100	2100	2100	0
610	20240405	105100	50240	2100	2100	2100	2100	0
611	20240405	105000	50240	2100	2100	2100	2100	0
612	20240405	104900	50240	2100	2100	2100	2100	0
613	20240405	104800	50240	2100	2100	2100	2100	0
614	20240405	104700	50240	2100	2100	2100	2100	0
615	20240405	104600	50240	2100	2100	2100	2100	0
616	20240405	104500	50240	2100	2100	2100	2100	0
617	20240405	104400	50240	2100	2100	2100	2100	10
618	20240405	104300	29240	2095	2095	2095	2095	0
619	20240405	104200	29240	2095	2095	2095	2095	0
620	20240405	104100	29240	2095	2095	2095	2095	0
621	20240405	104000	29240	2095	2095	2095	2095	0
622	20240405	103900	29240	2095	2095	2095	2095	0
623	20240405	103800	29240	2095	2095	2095	2095	0
624	20240405	103700	29240	2095	2095	2095	2095	0
625	20240405	103600	29240	2095	2095	2095	2095	0
626	20240405	103500	29240	2095	2095	2095	2095	0
627	20240405	103400	29240	2095	2095	2095	2095	0
628	20240405	103300	29240	2095	2095	2095	2095	0
629	20240405	103200	29240	2095	2095	2095	2095	0
630	20240405	103100	29240	2095	2095	2095	2095	0
631	20240405	103000	29240	2095	2095	2095	2095	0
632	20240405	102900	29240	2095	2095	2095	2095	0
633	20240405	102800	29240	2095	2095	2095	2095	0
634	20240405	102700	29240	2095	2095	2095	2095	0
635	20240405	102600	29240	2095	2095	2095	2095	0
636	20240405	102500	29240	2095	2095	2095	2095	0
637	20240405	102400	29240	2095	2095	2095	2095	0
638	20240405	102300	29240	2095	2095	2095	2095	0
639	20240405	102200	29240	2095	2095	2095	2095	0
640	20240405	102100	29240	2095	2095	2095	2095	0
641	20240405	102000	29240	2095	2095	2095	2095	0
642	20240405	101900	29240	2095	2095	2095	2095	0
643	20240405	101800	29240	2095	2095	2095	2095	0
644	20240405	101700	29240	2095	2095	2095	2095	0
645	20240405	101600	29240	2095	2095	2095	2095	0
646	20240405	101500	29240	2095	2095	2095	2095	0
647	20240405	101400	29240	2095	2095	2095	2095	0
648	20240405	101300	29240	2095	2095	2095	2095	0
649	20240405	101200	29240	2095	2095	2095	2095	0
650	20240405	101100	29240	2095	2095	2095	2095	0
651	20240405	101000	29240	2095	2095	2095	2095	0
652	20240405	100900	29240	2095	2095	2095	2095	0
653	20240405	100800	29240	2095	2095	2095	2095	0
654	20240405	100700	29240	2095	2095	2095	2095	0
655	20240405	100600	29240	2095	2095	2095	2095	0
656	20240405	100500	29240	2095	2095	2095	2095	0
657	20240405	100400	29240	2095	2095	2095	2095	0
658	20240405	100300	29240	2095	2095	2095	2095	0
659	20240405	100200	29240	2095	2095	2095	2095	0
660	20240405	100100	29240	2095	2095	2095	2095	0
661	20240405	100000	29240	2095	2095	2095	2095	0
662	20240405	095900	29240	2095	2095	2095	2095	0
663	20240405	095800	29240	2095	2095	2095	2095	5
664	20240405	095700	18765	2085	2085	2085	2085	0
665	20240405	095600	18765	2085	2085	2085	2085	0
666	20240405	095500	18765	2085	2085	2085	2085	0
667	20240405	095400	18765	2085	2085	2085	2085	0
668	20240405	095300	18765	2085	2085	2085	2085	0
669	20240405	095200	18765	2085	2085	2085	2085	0
670	20240405	095100	18765	2085	2085	2085	2085	0
671	20240405	095000	18765	2085	2085	2085	2085	0
672	20240405	094900	18765	2085	2085	2085	2085	0
673	20240405	094800	18765	2085	2085	2085	2085	0
674	20240405	094700	18765	2085	2085	2085	2085	0
675	20240405	094600	18765	2085	2085	2085	2085	0
676	20240405	094500	18765	2085	2085	2085	2085	0
677	20240405	094400	18765	2085	2085	2085	2085	0
678	20240405	094300	18765	2085	2085	2085	2085	0
679	20240405	094200	18765	2085	2085	2085	2085	0
680	20240405	094100	18765	2085	2085	2085	2085	0
681	20240405	094000	18765	2085	2085	2085	2085	0
682	20240405	093900	18765	2085	2085	2085	2085	0
683	20240405	093800	18765	2085	2085	2085	2085	0
684	20240405	093700	18765	2085	2085	2085	2085	0
685	20240405	093600	18765	2085	2085	2085	2085	0
686	20240405	093500	18765	2085	2085	2085	2085	0
687	20240405	093400	18765	2085	2085	2085	2085	0
688	20240405	093300	18765	2085	2085	2085	2085	0
689	20240405	093200	18765	2085	2085	2085	2085	0
690	20240405	093100	18765	2085	2085	2085	2085	0
691	20240405	093000	18765	2085	2085	2085	2085	0
692	20240405	092900	18765	2085	2085	2085	2085	0
693	20240405	092800	18765	2085	2085	2085	2085	0
694	20240405	092700	18765	2085	2085	2085	2085	0
695	20240405	092600	18765	2085	2085	2085	2085	0
696	20240405	092500	18765	2085	2085	2085	2085	0
697	20240405	092400	18765	2085	2085	2085	2085	0
698	20240405	092300	18765	2085	2085	2085	2085	0
699	20240405	092200	18765	2085	2085	2085	2085	0
700	20240405	092100	18765	2085	2085	2085	2085	6
701	20240405	092000	6255	2085	2085	2085	2085	0
702	20240405	091900	6255	2085	2085	2085	2085	3
703	20240405	091800	0	2095	2095	2095	2095	0
704	20240405	091700	0	2095	2095	2095	2095	0
705	20240405	091600	0	2095	2095	2095	2095	0
706	20240405	091500	0	2095	2095	2095	2095	0
707	20240405	091400	0	2095	2095	2095	2095	0
708	20240405	091300	0	2095	2095	2095	2095	0
709	20240405	091200	0	2095	2095	2095	2095	0
710	20240405	091100	0	2095	2095	2095	2095	0
711	20240405	091000	0	2095	2095	2095	2095	0
712	20240405	090900	0	2095	2095	2095	2095	0
713	20240405	090800	0	2095	2095	2095	2095	0
714	20240405	090700	0	2095	2095	2095	2095	0
715	20240405	090600	0	2095	2095	2095	2095	0
716	20240405	090500	0	2095	2095	2095	2095	0
717	20240405	090400	0	2095	2095	2095	2095	0
718	20240405	090300	0	2095	2095	2095	2095	0
719	20240405	090200	0	2095	2095	2095	2095	0
720	20240405	090100	0	2095	2095	2095	2095	0
721	20240405	090000	0	2095	2095	2095	2095	0