KissMeData/447690/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210000	14261200	2990	2830	2990	2830	80
3	20240401	205900	14261200	2990	2990	2990	2990	0
4	20240401	205800	14261200	2990	2990	2990	2990	0
5	20240401	205700	14261200	2990	2990	2990	2990	0
6	20240401	205600	14261200	2990	2990	2990	2990	0
7	20240401	205500	14261200	2990	2990	2990	2990	0
8	20240401	205400	14261200	2990	2990	2990	2990	0
9	20240401	205300	14261200	2990	2990	2990	2990	0
10	20240401	205200	14261200	2990	2990	2990	2990	0
11	20240401	205100	14261200	2990	2990	2990	2990	0
12	20240401	205000	14261200	2990	2990	2990	2990	0
13	20240401	204900	14261200	2990	2990	2990	2990	0
14	20240401	204800	14261200	2990	2990	2990	2990	0
15	20240401	204700	14261200	2990	2990	2990	2990	0
16	20240401	204600	14261200	2990	2990	2990	2990	0
17	20240401	204500	14261200	2990	2990	2990	2990	0
18	20240401	204400	14261200	2990	2990	2990	2990	0
19	20240401	204300	14261200	2990	2990	2990	2990	0
20	20240401	204200	14261200	2990	2990	2990	2990	0
21	20240401	204100	14261200	2990	2990	2990	2990	0
22	20240401	204000	14261200	2990	2990	2990	2990	0
23	20240401	203900	14261200	2990	2990	2990	2990	0
24	20240401	203800	14261200	2990	2990	2990	2990	0
25	20240401	203700	14261200	2990	2990	2990	2990	0
26	20240401	203600	14261200	2990	2990	2990	2990	0
27	20240401	203500	14261200	2990	2990	2990	2990	0
28	20240401	203400	14261200	2990	2990	2990	2990	0
29	20240401	203300	14261200	2990	2990	2990	2990	0
30	20240401	203200	14261200	2990	2990	2990	2990	0
31	20240401	203100	14261200	2990	2990	2990	2990	0
32	20240401	203000	14261200	2990	2830	2990	2830	80
33	20240401	202900	14261200	2990	2990	2990	2990	0
34	20240401	202800	14261200	2990	2990	2990	2990	0
35	20240401	202700	14261200	2990	2990	2990	2990	0
36	20240401	202600	14261200	2990	2990	2990	2990	0
37	20240401	202500	14261200	2990	2990	2990	2990	0
38	20240401	202400	14261200	2990	2990	2990	2990	0
39	20240401	202300	14261200	2990	2990	2990	2990	0
40	20240401	202200	14261200	2990	2990	2990	2990	0
41	20240401	202100	14261200	2990	2990	2990	2990	0
42	20240401	202000	14261200	2990	2990	2990	2990	0
43	20240401	201900	14261200	2990	2990	2990	2990	0
44	20240401	201800	14261200	2990	2990	2990	2990	0
45	20240401	201700	14261200	2990	2990	2990	2990	0
46	20240401	201600	14261200	2990	2990	2990	2990	0
47	20240401	201500	14261200	2990	2990	2990	2990	0
48	20240401	201400	14261200	2990	2990	2990	2990	0
49	20240401	201300	14261200	2990	2990	2990	2990	0
50	20240401	201200	14261200	2990	2990	2990	2990	0
51	20240401	201100	14261200	2990	2990	2990	2990	0
52	20240401	201000	14261200	2990	2990	2990	2990	0
53	20240401	200900	14261200	2990	2990	2990	2990	0
54	20240401	200800	14261200	2990	2990	2990	2990	0
55	20240401	200700	14261200	2990	2990	2990	2990	0
56	20240401	200600	14261200	2990	2990	2990	2990	0
57	20240401	200500	14261200	2990	2990	2990	2990	0
58	20240401	200400	14261200	2990	2990	2990	2990	0
59	20240401	200300	14261200	2990	2990	2990	2990	0
60	20240401	200200	14261200	2990	2990	2990	2990	0
61	20240401	200100	14261200	2990	2990	2990	2990	0
62	20240401	200000	14261200	2990	2830	2990	2830	80
63	20240401	195900	14261200	2990	2990	2990	2990	0
64	20240401	195800	14261200	2990	2990	2990	2990	0
65	20240401	195700	14261200	2990	2990	2990	2990	0
66	20240401	195600	14261200	2990	2990	2990	2990	0
67	20240401	195500	14261200	2990	2990	2990	2990	0
68	20240401	195400	14261200	2990	2990	2990	2990	0
69	20240401	195300	14261200	2990	2990	2990	2990	0
70	20240401	195200	14261200	2990	2990	2990	2990	0
71	20240401	195100	14261200	2990	2990	2990	2990	0
72	20240401	195000	14261200	2990	2990	2990	2990	0
73	20240401	194900	14261200	2990	2990	2990	2990	0
74	20240401	194800	14261200	2990	2990	2990	2990	0
75	20240401	194700	14261200	2990	2990	2990	2990	0
76	20240401	194600	14261200	2990	2990	2990	2990	0
77	20240401	194500	14261200	2990	2990	2990	2990	0
78	20240401	194400	14261200	2990	2990	2990	2990	0
79	20240401	194300	14261200	2990	2990	2990	2990	0
80	20240401	194200	14261200	2990	2990	2990	2990	0
81	20240401	194100	14261200	2990	2990	2990	2990	0
82	20240401	194000	14261200	2990	2990	2990	2990	0
83	20240401	193900	14261200	2990	2990	2990	2990	0
84	20240401	193800	14261200	2990	2990	2990	2990	0
85	20240401	193700	14261200	2990	2990	2990	2990	0
86	20240401	193600	14261200	2990	2990	2990	2990	0
87	20240401	193500	14261200	2990	2990	2990	2990	0
88	20240401	193400	14261200	2990	2990	2990	2990	0
89	20240401	193300	14261200	2990	2990	2990	2990	0
90	20240401	193200	14261200	2990	2990	2990	2990	0
91	20240401	193100	14261200	2990	2990	2990	2990	0
92	20240401	193000	14261200	2990	2830	2990	2830	80
93	20240401	192900	14261200	2990	2990	2990	2990	0
94	20240401	192800	14261200	2990	2990	2990	2990	0
95	20240401	192700	14261200	2990	2990	2990	2990	0
96	20240401	192600	14261200	2990	2990	2990	2990	0
97	20240401	192500	14261200	2990	2990	2990	2990	0
98	20240401	192400	14261200	2990	2990	2990	2990	0
99	20240401	192300	14261200	2990	2990	2990	2990	0
100	20240401	192200	14261200	2990	2990	2990	2990	0
101	20240401	192100	14261200	2990	2990	2990	2990	0
102	20240401	192000	14261200	2990	2990	2990	2990	0
103	20240401	191900	14261200	2990	2990	2990	2990	0
104	20240401	191800	14261200	2990	2990	2990	2990	0
105	20240401	191700	14261200	2990	2990	2990	2990	0
106	20240401	191600	14261200	2990	2990	2990	2990	0
107	20240401	191500	14261200	2990	2990	2990	2990	0
108	20240401	191400	14261200	2990	2990	2990	2990	0
109	20240401	191300	14261200	2990	2990	2990	2990	0
110	20240401	191200	14261200	2990	2990	2990	2990	0
111	20240401	191100	14261200	2990	2990	2990	2990	0
112	20240401	191000	14261200	2990	2990	2990	2990	0
113	20240401	190900	14261200	2990	2990	2990	2990	0
114	20240401	190800	14261200	2990	2990	2990	2990	0
115	20240401	190700	14261200	2990	2990	2990	2990	0
116	20240401	190600	14261200	2990	2990	2990	2990	0
117	20240401	190500	14261200	2990	2990	2990	2990	0
118	20240401	190400	14261200	2990	2990	2990	2990	0
119	20240401	190300	14261200	2990	2990	2990	2990	0
120	20240401	190200	14261200	2990	2990	2990	2990	0
121	20240401	190100	14261200	2990	2990	2990	2990	0
122	20240401	190000	14261200	2990	2830	2990	2830	80
123	20240401	185900	14261200	2990	2990	2990	2990	0
124	20240401	185800	14261200	2990	2990	2990	2990	0
125	20240401	185700	14261200	2990	2990	2990	2990	0
126	20240401	185600	14261200	2990	2990	2990	2990	0
127	20240401	185500	14261200	2990	2990	2990	2990	0
128	20240401	185400	14261200	2990	2990	2990	2990	0
129	20240401	185300	14261200	2990	2990	2990	2990	0
130	20240401	185200	14261200	2990	2990	2990	2990	0
131	20240401	185100	14261200	2990	2990	2990	2990	0
132	20240401	185000	14261200	2990	2990	2990	2990	0
133	20240401	184900	14261200	2990	2990	2990	2990	0
134	20240401	184800	14261200	2990	2990	2990	2990	0
135	20240401	184700	14261200	2990	2990	2990	2990	0
136	20240401	184600	14261200	2990	2990	2990	2990	0
137	20240401	184500	14261200	2990	2990	2990	2990	0
138	20240401	184400	14261200	2990	2990	2990	2990	0
139	20240401	184300	14261200	2990	2990	2990	2990	0
140	20240401	184200	14261200	2990	2990	2990	2990	0
141	20240401	184100	14261200	2990	2990	2990	2990	0
142	20240401	184000	14261200	2990	2990	2990	2990	0
143	20240401	183900	14261200	2990	2990	2990	2990	0
144	20240401	183800	14261200	2990	2990	2990	2990	0
145	20240401	183700	14261200	2990	2990	2990	2990	0
146	20240401	183600	14261200	2990	2990	2990	2990	0
147	20240401	183500	14261200	2990	2990	2990	2990	0
148	20240401	183400	14261200	2990	2990	2990	2990	0
149	20240401	183300	14261200	2990	2990	2990	2990	0
150	20240401	183200	14261200	2990	2990	2990	2990	0
151	20240401	183100	14261200	2990	2990	2990	2990	0
152	20240401	183000	14261200	2990	2830	2990	2830	80
153	20240401	182900	14261200	2990	2990	2990	2990	0
154	20240401	182800	14261200	2990	2990	2990	2990	0
155	20240401	182700	14261200	2990	2990	2990	2990	0
156	20240401	182600	14261200	2990	2990	2990	2990	0
157	20240401	182500	14261200	2990	2990	2990	2990	0
158	20240401	182400	14261200	2990	2990	2990	2990	0
159	20240401	182300	14261200	2990	2990	2990	2990	0
160	20240401	182200	14261200	2990	2990	2990	2990	0
161	20240401	182100	14261200	2990	2990	2990	2990	0
162	20240401	182000	14261200	2990	2990	2990	2990	0
163	20240401	181900	14261200	2990	2990	2990	2990	0
164	20240401	181800	14261200	2990	2990	2990	2990	0
165	20240401	181700	14261200	2990	2990	2990	2990	0
166	20240401	181600	14261200	2990	2990	2990	2990	0
167	20240401	181500	14261200	2990	2990	2990	2990	0
168	20240401	181400	14261200	2990	2990	2990	2990	0
169	20240401	181300	14261200	2990	2990	2990	2990	0
170	20240401	181200	14261200	2990	2990	2990	2990	0
171	20240401	181100	14261200	2990	2990	2990	2990	0
172	20240401	181000	14261200	2990	2990	2990	2990	0
173	20240401	180900	14261200	2990	2990	2990	2990	0
174	20240401	180800	14261200	2990	2990	2990	2990	0
175	20240401	180700	14261200	2990	2990	2990	2990	0
176	20240401	180600	14261200	2990	2990	2990	2990	0
177	20240401	180500	14261200	2990	2990	2990	2990	0
178	20240401	180400	14261200	2990	2990	2990	2990	0
179	20240401	180300	14261200	2990	2990	2990	2990	0
180	20240401	180200	14261200	2990	2990	2990	2990	0
181	20240401	180100	14261200	2990	2990	2990	2990	0
182	20240401	180000	14261200	2990	2830	2990	2830	80
183	20240401	175900	14261200	2990	2990	2990	2990	0
184	20240401	175800	14261200	2990	2990	2990	2990	0
185	20240401	175700	14261200	2990	2990	2990	2990	0
186	20240401	175600	14261200	2990	2990	2990	2990	0
187	20240401	175500	14261200	2990	2990	2990	2990	0
188	20240401	175400	14261200	2990	2990	2990	2990	0
189	20240401	175300	14261200	2990	2990	2990	2990	0
190	20240401	175200	14261200	2990	2990	2990	2990	0
191	20240401	175100	14261200	2990	2990	2990	2990	0
192	20240401	175000	14261200	2990	2990	2990	2990	0
193	20240401	174900	14261200	2990	2990	2990	2990	0
194	20240401	174800	14261200	2990	2990	2990	2990	0
195	20240401	174700	14261200	2990	2990	2990	2990	0
196	20240401	174600	14261200	2990	2990	2990	2990	0
197	20240401	174500	14261200	2990	2990	2990	2990	0
198	20240401	174400	14261200	2990	2990	2990	2990	0
199	20240401	174300	14261200	2990	2990	2990	2990	0
200	20240401	174200	14261200	2990	2990	2990	2990	0
201	20240401	174100	14261200	2990	2990	2990	2990	0
202	20240401	174000	14261200	2990	2990	2990	2990	0
203	20240401	173900	14261200	2990	2990	2990	2990	0
204	20240401	173800	14261200	2990	2990	2990	2990	0
205	20240401	173700	14261200	2990	2990	2990	2990	0
206	20240401	173600	14261200	2990	2990	2990	2990	0
207	20240401	173500	14261200	2990	2990	2990	2990	0
208	20240401	173400	14261200	2990	2990	2990	2990	0
209	20240401	173300	14261200	2990	2990	2990	2990	0
210	20240401	173200	14261200	2990	2990	2990	2990	0
211	20240401	173100	14261200	2990	2990	2990	2990	0
212	20240401	173000	14261200	2990	2830	2990	2830	80
213	20240401	172900	14261200	2990	2990	2990	2990	0
214	20240401	172800	14261200	2990	2990	2990	2990	0
215	20240401	172700	14261200	2990	2990	2990	2990	0
216	20240401	172600	14261200	2990	2990	2990	2990	0
217	20240401	172500	14261200	2990	2990	2990	2990	0
218	20240401	172400	14261200	2990	2990	2990	2990	0
219	20240401	172300	14261200	2990	2990	2990	2990	0
220	20240401	172200	14261200	2990	2990	2990	2990	0
221	20240401	172100	14261200	2990	2990	2990	2990	0
222	20240401	172000	14261200	2990	2990	2990	2990	0
223	20240401	171900	14261200	2990	2990	2990	2990	0
224	20240401	171800	14261200	2990	2990	2990	2990	0
225	20240401	171700	14261200	2990	2990	2990	2990	0
226	20240401	171600	14261200	2990	2990	2990	2990	0
227	20240401	171500	14261200	2990	2990	2990	2990	0
228	20240401	171400	14261200	2990	2990	2990	2990	0
229	20240401	171300	14261200	2990	2990	2990	2990	0
230	20240401	171200	14261200	2990	2990	2990	2990	0
231	20240401	171100	14261200	2990	2990	2990	2990	0
232	20240401	171000	14261200	2990	2990	2990	2990	0
233	20240401	170900	14261200	2990	2990	2990	2990	0
234	20240401	170800	14261200	2990	2990	2990	2990	0
235	20240401	170700	14261200	2990	2990	2990	2990	0
236	20240401	170600	14261200	2990	2990	2990	2990	0
237	20240401	170500	14261200	2990	2990	2990	2990	0
238	20240401	170400	14261200	2990	2990	2990	2990	0
239	20240401	170300	14261200	2990	2990	2990	2990	0
240	20240401	170200	14261200	2990	2990	2990	2990	0
241	20240401	170100	14261200	2990	2990	2990	2990	0
242	20240401	170000	14261200	2990	2830	2990	2830	80
243	20240401	165900	14261200	2990	2990	2990	2990	0
244	20240401	165800	14261200	2990	2990	2990	2990	0
245	20240401	165700	14261200	2990	2990	2990	2990	0
246	20240401	165600	14261200	2990	2990	2990	2990	0
247	20240401	165500	14261200	2990	2990	2990	2990	0
248	20240401	165400	14261200	2990	2990	2990	2990	0
249	20240401	165300	14261200	2990	2990	2990	2990	0
250	20240401	165200	14261200	2990	2990	2990	2990	0
251	20240401	165100	14261200	2990	2990	2990	2990	0
252	20240401	165000	14261200	2990	2990	2990	2990	0
253	20240401	164900	14261200	2990	2990	2990	2990	0
254	20240401	164800	14261200	2990	2990	2990	2990	0
255	20240401	164700	14261200	2990	2990	2990	2990	0
256	20240401	164600	14261200	2990	2990	2990	2990	0
257	20240401	164500	14261200	2990	2990	2990	2990	0
258	20240401	164400	14261200	2990	2990	2990	2990	0
259	20240401	164300	14261200	2990	2990	2990	2990	0
260	20240401	164200	14261200	2990	2990	2990	2990	0
261	20240401	164100	14261200	2990	2990	2990	2990	0
262	20240401	164000	14261200	2990	2990	2990	2990	0
263	20240401	163900	14261200	2990	2990	2990	2990	0
264	20240401	163800	14261200	2990	2990	2990	2990	0
265	20240401	163700	14261200	2990	2990	2990	2990	0
266	20240401	163600	14261200	2990	2990	2990	2990	0
267	20240401	163500	14261200	2990	2990	2990	2990	0
268	20240401	163400	14261200	2990	2990	2990	2990	0
269	20240401	163300	14261200	2990	2990	2990	2990	0
270	20240401	163200	14261200	2990	2990	2990	2990	0
271	20240401	163100	14261200	2990	2990	2990	2990	0
272	20240401	163000	14261200	2990	2830	2990	2830	80
273	20240401	162900	14261200	2990	2990	2990	2990	0
274	20240401	162800	14261200	2990	2990	2990	2990	0
275	20240401	162700	14261200	2990	2990	2990	2990	0
276	20240401	162600	14261200	2990	2990	2990	2990	0
277	20240401	162500	14261200	2990	2990	2990	2990	0
278	20240401	162400	14261200	2990	2990	2990	2990	0
279	20240401	162300	14261200	2990	2990	2990	2990	0
280	20240401	162200	14261200	2990	2990	2990	2990	0
281	20240401	162100	14261200	2990	2990	2990	2990	0
282	20240401	162000	14261200	2990	2990	2990	2990	0
283	20240401	161900	14261200	2990	2990	2990	2990	0
284	20240401	161800	14261200	2990	2990	2990	2990	0
285	20240401	161700	14261200	2990	2990	2990	2990	0
286	20240401	161600	14261200	2990	2990	2990	2990	0
287	20240401	161500	14261200	2990	2990	2990	2990	0
288	20240401	161400	14261200	2990	2990	2990	2990	0
289	20240401	161300	14261200	2990	2990	2990	2990	0
290	20240401	161200	14261200	2990	2990	2990	2990	0
291	20240401	161100	14261200	2990	2990	2990	2990	0
292	20240401	161000	14261200	2990	2990	2990	2990	0
293	20240401	160900	14261200	2990	2990	2990	2990	0
294	20240401	160800	14261200	2990	2990	2990	2990	0
295	20240401	160700	14261200	2990	2990	2990	2990	0
296	20240401	160600	14261200	2990	2990	2990	2990	0
297	20240401	160500	14261200	2990	2990	2990	2990	0
298	20240401	160400	14261200	2990	2990	2990	2990	0
299	20240401	160300	14261200	2990	2990	2990	2990	0
300	20240401	160200	14261200	2990	2990	2990	2990	0
301	20240401	160100	14261200	2990	2990	2990	2990	0
302	20240401	160000	14261200	2990	2830	2990	2830	80
303	20240401	155900	14261200	2990	2990	2990	2990	0
304	20240401	155800	14261200	2990	2990	2990	2990	0
305	20240401	155700	14261200	2990	2990	2990	2990	0
306	20240401	155600	14261200	2990	2990	2990	2990	0
307	20240401	155500	14261200	2990	2990	2990	2990	0
308	20240401	155400	14261200	2990	2990	2990	2990	0
309	20240401	155300	14261200	2990	2990	2990	2990	0
310	20240401	155200	14261200	2990	2990	2990	2990	0
311	20240401	155100	14261200	2990	2990	2990	2990	0
312	20240401	155000	14261200	2990	2990	2990	2990	0
313	20240401	154900	14261200	2990	2990	2990	2990	0
314	20240401	154800	14261200	2990	2990	2990	2990	0
315	20240401	154700	14261200	2990	2990	2990	2990	0
316	20240401	154600	14261200	2990	2990	2990	2990	0
317	20240401	154500	14261200	2990	2990	2990	2990	0
318	20240401	154400	14261200	2990	2990	2990	2990	0
319	20240401	154300	14261200	2990	2990	2990	2990	0
320	20240401	154200	14261200	2990	2990	2990	2990	0
321	20240401	154100	14261200	2990	2990	2990	2990	0
322	20240401	154000	14261200	2990	2990	2990	2990	0
323	20240401	153900	14261200	2990	2990	2990	2990	0
324	20240401	153800	14261200	2990	2990	2990	2990	0
325	20240401	153700	14261200	2990	2990	2990	2990	0
326	20240401	153600	14261200	2990	2990	2990	2990	0
327	20240401	153500	14261200	2990	2990	2990	2990	0
328	20240401	153400	14261200	2990	2990	2990	2990	0
329	20240401	153300	14261200	2990	2990	2990	2990	0
330	20240401	153200	14261200	2990	2990	2990	2990	0
331	20240401	153100	14261200	2990	2990	2990	2990	0
332	20240401	153000	14261200	2990	2830	2990	2830	80
333	20240401	152900	14261200	2990	2990	2990	2990	0
334	20240401	152800	14261200	2990	2990	2990	2990	0
335	20240401	152700	14261200	2990	2990	2990	2990	0
336	20240401	152600	14261200	2990	2990	2990	2990	0
337	20240401	152500	14261200	2990	2990	2990	2990	0
338	20240401	152400	14261200	2990	2990	2990	2990	0
339	20240401	152300	14261200	2990	2990	2990	2990	0
340	20240401	152200	14261200	2990	2990	2990	2990	0
341	20240401	152100	14261200	2990	2990	2990	2990	0
342	20240401	152000	14261200	2990	2990	2990	2990	0
343	20240401	151900	14261200	2990	2990	2990	2990	0
344	20240401	151800	14261200	2990	2990	2990	2990	0
345	20240401	151700	14261200	2990	2990	2990	2990	0
346	20240401	151600	14261200	2990	2990	2990	2990	0
347	20240401	151500	14261200	2990	2990	2990	2990	0
348	20240401	151400	14261200	2990	2990	2990	2990	0
349	20240401	151300	14261200	2990	2990	2990	2990	0
350	20240401	151200	14261200	2990	2990	2990	2990	0
351	20240401	151100	14261200	2990	2830	2990	2830	80
352	20240401	151000	14034290	2830	2670	2830	2670	252
353	20240401	150900	13361290	2670	2670	2670	2670	0
354	20240401	150800	13361290	2670	2670	2670	2670	14
355	20240401	150700	13323910	2840	2840	2840	2840	0
356	20240401	150600	13323910	2840	2840	2840	2840	0
357	20240401	150500	13323910	2840	2840	2840	2840	0
358	20240401	150400	13323910	2840	2840	2840	2840	0
359	20240401	150300	13323910	2840	2840	2840	2840	0
360	20240401	150200	13323910	2840	2840	2840	2840	0
361	20240401	150100	13323910	2840	2840	2840	2840	0
362	20240401	150000	13323910	2840	2840	2840	2840	0
363	20240401	145900	13323910	2840	2840	2840	2840	0
364	20240401	145800	13323910	2840	2840	2840	2840	0
365	20240401	145700	13323910	2840	2840	2840	2840	0
366	20240401	145600	13323910	2840	2840	2840	2840	0
367	20240401	145500	13323910	2840	2840	2840	2840	0
368	20240401	145400	13323910	2840	2840	2840	2840	0
369	20240401	145300	13323910	2840	2840	2840	2840	0
370	20240401	145200	13323910	2840	2840	2840	2840	0
371	20240401	145100	13323910	2840	2840	2840	2840	0
372	20240401	145000	13323910	2840	2840	2840	2840	6
373	20240401	144900	13306870	2840	2840	2840	2840	2
374	20240401	144800	13301190	2840	2840	2840	2840	0
375	20240401	144700	13301190	2840	2840	2840	2840	0
376	20240401	144600	13301190	2840	2675	2840	2670	128
377	20240401	144500	12959210	2840	2840	2840	2840	0
378	20240401	144400	12959210	2840	2840	2840	2840	0
379	20240401	144300	12959210	2840	2840	2840	2840	0
380	20240401	144200	12959210	2840	2840	2840	2840	0
381	20240401	144100	12959210	2840	2840	2840	2840	0
382	20240401	144000	12959210	2840	2840	2840	2840	0
383	20240401	143900	12959210	2840	2840	2840	2840	0
384	20240401	143800	12959210	2840	2840	2840	2840	0
385	20240401	143700	12959210	2840	2840	2840	2840	0
386	20240401	143600	12959210	2840	2840	2840	2840	0
387	20240401	143500	12959210	2840	2840	2840	2840	0
388	20240401	143400	12959210	2840	2840	2840	2840	0
389	20240401	143300	12959210	2840	2840	2840	2840	0
390	20240401	143200	12959210	2840	2840	2840	2840	0
391	20240401	143100	12959210	2840	2840	2840	2840	0
392	20240401	143000	12959210	2840	2840	2840	2840	0
393	20240401	142900	12959210	2840	2840	2840	2840	0
394	20240401	142800	12959210	2840	2840	2840	2840	0
395	20240401	142700	12959210	2840	2840	2840	2840	0
396	20240401	142600	12959210	2840	2840	2840	2840	0
397	20240401	142500	12959210	2840	2840	2840	2840	0
398	20240401	142400	12959210	2840	2840	2840	2840	0
399	20240401	142300	12959210	2840	2840	2840	2840	0
400	20240401	142200	12959210	2840	2840	2840	2840	0
401	20240401	142100	12959210	2840	2840	2840	2840	0
402	20240401	142000	12959210	2840	2840	2840	2840	0
403	20240401	141900	12959210	2840	2840	2840	2840	0
404	20240401	141800	12959210	2840	2840	2840	2840	0
405	20240401	141700	12959210	2840	2840	2840	2840	0
406	20240401	141600	12959210	2840	2840	2840	2840	0
407	20240401	141500	12959210	2840	2840	2840	2840	0
408	20240401	141400	12959210	2840	2840	2840	2840	0
409	20240401	141300	12959210	2840	2840	2840	2840	0
410	20240401	141200	12959210	2840	2840	2840	2840	0
411	20240401	141100	12959210	2840	2840	2840	2840	0
412	20240401	141000	12959210	2840	2840	2840	2840	0
413	20240401	140900	12959210	2840	2840	2840	2840	0
414	20240401	140800	12959210	2840	2840	2840	2840	0
415	20240401	140700	12959210	2840	2840	2840	2840	0
416	20240401	140600	12959210	2840	2840	2840	2840	0
417	20240401	140500	12959210	2840	2840	2840	2840	0
418	20240401	140400	12959210	2840	2840	2840	2840	0
419	20240401	140300	12959210	2840	2840	2840	2840	0
420	20240401	140200	12959210	2840	2840	2840	2840	0
421	20240401	140100	12959210	2840	2840	2840	2840	0
422	20240401	140000	12959210	2840	2840	2840	2840	0
423	20240401	135900	12959210	2840	2840	2840	2840	0
424	20240401	135800	12959210	2840	2840	2840	2840	0
425	20240401	135700	12959210	2840	2840	2840	2840	0
426	20240401	135600	12959210	2840	2840	2840	2840	0
427	20240401	135500	12959210	2840	2840	2840	2840	0
428	20240401	135400	12959210	2840	2840	2840	2840	0
429	20240401	135300	12959210	2840	2840	2840	2840	0
430	20240401	135200	12959210	2840	2840	2840	2840	0
431	20240401	135100	12959210	2840	2840	2840	2840	0
432	20240401	135000	12959210	2840	2840	2840	2840	0
433	20240401	134900	12959210	2840	2840	2840	2840	0
434	20240401	134800	12959210	2840	2840	2840	2840	0
435	20240401	134700	12959210	2840	2840	2840	2840	0
436	20240401	134600	12959210	2840	2840	2840	2840	0
437	20240401	134500	12959210	2840	2840	2840	2840	0
438	20240401	134400	12959210	2840	2840	2840	2840	0
439	20240401	134300	12959210	2840	2840	2840	2840	0
440	20240401	134200	12959210	2840	2840	2840	2840	0
441	20240401	134100	12959210	2840	2840	2840	2840	0
442	20240401	134000	12959210	2840	2840	2840	2840	0
443	20240401	133900	12959210	2840	2840	2840	2840	0
444	20240401	133800	12959210	2840	2840	2840	2840	0
445	20240401	133700	12959210	2840	2840	2840	2840	0
446	20240401	133600	12959210	2840	2840	2840	2840	0
447	20240401	133500	12959210	2840	2840	2840	2840	0
448	20240401	133400	12959210	2840	2840	2840	2840	0
449	20240401	133300	12959210	2840	2840	2840	2840	0
450	20240401	133200	12959210	2840	2840	2840	2840	0
451	20240401	133100	12959210	2840	2840	2840	2840	0
452	20240401	133000	12959210	2840	2840	2840	2840	0
453	20240401	132900	12959210	2840	2840	2840	2840	0
454	20240401	132800	12959210	2840	2840	2840	2840	0
455	20240401	132700	12959210	2840	2840	2840	2840	0
456	20240401	132600	12959210	2840	2840	2840	2840	0
457	20240401	132500	12959210	2840	2840	2840	2840	0
458	20240401	132400	12959210	2840	2840	2840	2840	0
459	20240401	132300	12959210	2840	2840	2840	2840	0
460	20240401	132200	12959210	2840	2840	2840	2840	0
461	20240401	132100	12959210	2840	2840	2840	2840	0
462	20240401	132000	12959210	2840	2840	2840	2840	2
463	20240401	131900	12953530	2840	2840	2840	2840	0
464	20240401	131800	12953530	2840	2840	2840	2840	0
465	20240401	131700	12953530	2840	2840	2840	2840	0
466	20240401	131600	12953530	2840	2840	2840	2840	0
467	20240401	131500	12953530	2840	2840	2840	2840	0
468	20240401	131400	12953530	2840	2840	2840	2840	0
469	20240401	131300	12953530	2840	2840	2840	2840	0
470	20240401	131200	12953530	2840	2840	2840	2840	0
471	20240401	131100	12953530	2840	2840	2840	2840	0
472	20240401	131000	12953530	2840	2840	2840	2840	0
473	20240401	130900	12953530	2840	2840	2840	2840	0
474	20240401	130800	12953530	2840	2840	2840	2840	0
475	20240401	130700	12953530	2840	2840	2840	2840	0
476	20240401	130600	12953530	2840	2840	2840	2840	0
477	20240401	130500	12953530	2840	2840	2840	2840	0
478	20240401	130400	12953530	2840	2840	2840	2840	0
479	20240401	130300	12953530	2840	2840	2840	2840	0
480	20240401	130200	12953530	2840	2840	2840	2840	0
481	20240401	130100	12953530	2840	2840	2840	2840	0
482	20240401	130000	12953530	2840	2840	2840	2840	0
483	20240401	125900	12953530	2840	2840	2840	2840	0
484	20240401	125800	12953530	2840	2840	2840	2840	0
485	20240401	125700	12953530	2840	2840	2840	2840	0
486	20240401	125600	12953530	2840	2840	2840	2840	0
487	20240401	125500	12953530	2840	2840	2840	2840	0
488	20240401	125400	12953530	2840	2840	2840	2840	0
489	20240401	125300	12953530	2840	2840	2840	2840	0
490	20240401	125200	12953530	2840	2840	2840	2840	0
491	20240401	125100	12953530	2840	2840	2840	2840	0
492	20240401	125000	12953530	2840	2840	2840	2840	0
493	20240401	124900	12953530	2840	2840	2840	2840	0
494	20240401	124800	12953530	2840	2840	2840	2840	0
495	20240401	124700	12953530	2840	2840	2840	2840	0
496	20240401	124600	12953530	2840	2840	2840	2840	0
497	20240401	124500	12953530	2840	2840	2840	2840	0
498	20240401	124400	12953530	2840	2840	2840	2840	0
499	20240401	124300	12953530	2840	2840	2840	2840	0
500	20240401	124200	12953530	2840	2840	2840	2840	12
501	20240401	124100	12919450	2840	2840	2840	2840	0
502	20240401	124000	12919450	2840	2840	2840	2840	0
503	20240401	123900	12919450	2840	2840	2840	2840	0
504	20240401	123800	12919450	2840	2840	2840	2840	0
505	20240401	123700	12919450	2840	2830	2840	2830	88
506	20240401	123600	12669930	2840	2840	2840	2840	0
507	20240401	123500	12669930	2840	2840	2840	2840	0
508	20240401	123400	12669930	2840	2840	2840	2840	0
509	20240401	123300	12669930	2840	2840	2840	2840	0
510	20240401	123200	12669930	2840	2840	2840	2840	0
511	20240401	123100	12669930	2840	2840	2840	2840	0
512	20240401	123000	12669930	2840	2840	2840	2840	0
513	20240401	122900	12669930	2840	2840	2840	2840	0
514	20240401	122800	12669930	2840	2840	2840	2840	0
515	20240401	122700	12669930	2840	2840	2840	2840	0
516	20240401	122600	12669930	2840	2840	2840	2840	0
517	20240401	122500	12669930	2840	2840	2840	2840	0
518	20240401	122400	12669930	2840	2840	2840	2840	0
519	20240401	122300	12669930	2840	2840	2840	2840	0
520	20240401	122200	12669930	2840	2840	2840	2840	0
521	20240401	122100	12669930	2840	2840	2840	2840	0
522	20240401	122000	12669930	2840	2840	2840	2840	0
523	20240401	121900	12669930	2840	2840	2840	2840	112
524	20240401	121800	12351850	2850	2850	2850	2850	0
525	20240401	121700	12351850	2850	2850	2850	2850	0
526	20240401	121600	12351850	2850	2850	2850	2850	0
527	20240401	121500	12351850	2850	2850	2850	2850	0
528	20240401	121400	12351850	2850	2850	2850	2850	0
529	20240401	121300	12351850	2850	2850	2850	2850	0
530	20240401	121200	12351850	2850	2850	2850	2850	0
531	20240401	121100	12351850	2850	2850	2850	2850	0
532	20240401	121000	12351850	2850	2850	2850	2850	0
533	20240401	120900	12351850	2850	2850	2850	2850	0
534	20240401	120800	12351850	2850	2850	2850	2850	0
535	20240401	120700	12351850	2850	2850	2850	2850	1
536	20240401	120600	12349000	2670	2670	2670	2670	0
537	20240401	120500	12349000	2670	2670	2670	2670	0
538	20240401	120400	12349000	2670	2670	2670	2670	0
539	20240401	120300	12349000	2670	2670	2670	2670	0
540	20240401	120200	12349000	2670	2670	2670	2670	0
541	20240401	120100	12349000	2670	2670	2670	2670	0
542	20240401	120000	12349000	2670	2670	2670	2670	206
543	20240401	115900	11798980	2900	2900	2900	2900	0
544	20240401	115800	11798980	2900	2900	2900	2900	0
545	20240401	115700	11798980	2900	2900	2900	2900	0
546	20240401	115600	11798980	2900	2900	2900	2900	0
547	20240401	115500	11798980	2900	2900	2900	2900	0
548	20240401	115400	11798980	2900	2900	2900	2900	0
549	20240401	115300	11798980	2900	2900	2900	2900	0
550	20240401	115200	11798980	2900	2900	2900	2900	0
551	20240401	115100	11798980	2900	2900	2900	2900	1
552	20240401	115000	11796080	2670	2680	2680	2670	217
553	20240401	114900	11216590	2990	2990	2990	2990	0
554	20240401	114800	11216590	2990	2990	2990	2990	0
555	20240401	114700	11216590	2990	2990	2990	2990	0
556	20240401	114600	11216590	2990	2990	2990	2990	0
557	20240401	114500	11216590	2990	2990	2990	2990	0
558	20240401	114400	11216590	2990	2990	2990	2990	0
559	20240401	114300	11216590	2990	2990	2990	2990	0
560	20240401	114200	11216590	2990	2990	2990	2990	0
561	20240401	114100	11216590	2990	2990	2990	2990	0
562	20240401	114000	11216590	2990	2990	2990	2990	0
563	20240401	113900	11216590	2990	2990	2990	2990	0
564	20240401	113800	11216590	2990	2990	2990	2990	0
565	20240401	113700	11216590	2990	2990	2990	2990	0
566	20240401	113600	11216590	2990	2990	2990	2990	0
567	20240401	113500	11216590	2990	2990	2990	2990	0
568	20240401	113400	11216590	2990	2990	2990	2990	0
569	20240401	113300	11216590	2990	2990	2990	2990	0
570	20240401	113200	11216590	2990	2990	2990	2990	0
571	20240401	113100	11216590	2990	2990	2990	2990	0
572	20240401	113000	11216590	2990	2990	2990	2990	0
573	20240401	112900	11216590	2990	2990	2990	2990	0
574	20240401	112800	11216590	2990	2990	2990	2990	0
575	20240401	112700	11216590	2990	2990	2990	2990	0
576	20240401	112600	11216590	2990	2990	2990	2990	0
577	20240401	112500	11216590	2990	2990	2990	2990	0
578	20240401	112400	11216590	2990	2990	2990	2990	0
579	20240401	112300	11216590	2990	2670	2990	2670	494
580	20240401	112200	9897290	2670	2670	2670	2670	49
581	20240401	112100	9766460	2985	2985	2985	2985	100
582	20240401	112000	9467960	2985	2985	2985	2985	0
583	20240401	111900	9467960	2985	2985	2985	2985	0
584	20240401	111800	9467960	2985	2985	2985	2985	0
585	20240401	111700	9467960	2985	2985	2985	2985	0
586	20240401	111600	9467960	2985	2985	2985	2985	1
587	20240401	111500	9464975	2895	2895	2895	2895	0
588	20240401	111400	9464975	2895	2895	2895	2895	0
589	20240401	111300	9464975	2895	2895	2895	2895	1
590	20240401	111200	9462080	2670	2670	2670	2670	0
591	20240401	111100	9462080	2670	2670	2670	2670	354
592	20240401	111000	8516900	2670	2670	2670	2670	1010
593	20240401	110900	5820200	2670	2900	2900	2670	521
594	20240401	110800	4424300	2940	2940	2940	2940	0
595	20240401	110700	4424300	2940	2940	2940	2940	0
596	20240401	110600	4424300	2940	2940	2940	2940	0
597	20240401	110500	4424300	2940	2940	2940	2940	0
598	20240401	110400	4424300	2940	2940	2940	2940	1
599	20240401	110300	4421360	2670	2670	2670	2670	0
600	20240401	110200	4421360	2670	2700	2700	2670	810
601	20240401	110100	2240660	2940	2940	2940	2940	333
602	20240401	110000	1261640	3000	3000	3000	3000	0
603	20240401	105900	1261640	3000	3000	3000	3000	0
604	20240401	105800	1261640	3000	3000	3000	3000	0
605	20240401	105700	1261640	3000	3000	3000	3000	0
606	20240401	105600	1261640	3000	3000	3000	3000	0
607	20240401	105500	1261640	3000	3000	3000	3000	0
608	20240401	105400	1261640	3000	3000	3000	3000	0
609	20240401	105300	1261640	3000	3000	3000	3000	0
610	20240401	105200	1261640	3000	3000	3000	3000	0
611	20240401	105100	1261640	3000	3000	3000	3000	0
612	20240401	105000	1261640	3000	3000	3000	3000	0
613	20240401	104900	1261640	3000	3000	3000	3000	0
614	20240401	104800	1261640	3000	3000	3000	3000	0
615	20240401	104700	1261640	3000	3000	3000	3000	0
616	20240401	104600	1261640	3000	3000	3000	3000	0
617	20240401	104500	1261640	3000	3000	3000	3000	6
618	20240401	104400	1243640	3000	3000	3000	3000	0
619	20240401	104300	1243640	3000	3000	3000	3000	0
620	20240401	104200	1243640	3000	3000	3000	3000	0
621	20240401	104100	1243640	3000	3000	3000	3000	0
622	20240401	104000	1243640	3000	3000	3000	3000	0
623	20240401	103900	1243640	3000	3000	3000	3000	0
624	20240401	103800	1243640	3000	3000	3000	3000	0
625	20240401	103700	1243640	3000	3000	3000	3000	0
626	20240401	103600	1243640	3000	3000	3000	3000	0
627	20240401	103500	1243640	3000	3000	3000	3000	0
628	20240401	103400	1243640	3000	3000	3000	3000	0
629	20240401	103300	1243640	3000	3000	3000	3000	0
630	20240401	103200	1243640	3000	3000	3000	3000	0
631	20240401	103100	1243640	3000	3000	3000	3000	0
632	20240401	103000	1243640	3000	3000	3000	3000	0
633	20240401	102900	1243640	3000	3000	3000	3000	0
634	20240401	102800	1243640	3000	3000	3000	3000	0
635	20240401	102700	1243640	3000	3000	3000	3000	0
636	20240401	102600	1243640	3000	3000	3000	3000	0
637	20240401	102500	1243640	3000	3000	3000	3000	0
638	20240401	102400	1243640	3000	3000	3000	3000	0
639	20240401	102300	1243640	3000	3000	3000	3000	0
640	20240401	102200	1243640	3000	3000	3000	3000	0
641	20240401	102100	1243640	3000	3000	3000	3000	0
642	20240401	102000	1243640	3000	3000	3000	3000	0
643	20240401	101900	1243640	3000	3000	3000	3000	0
644	20240401	101800	1243640	3000	3000	3000	3000	0
645	20240401	101700	1243640	3000	3000	3000	3000	0
646	20240401	101600	1243640	3000	3000	3000	3000	0
647	20240401	101500	1243640	3000	3000	3000	3000	1
648	20240401	101400	1240640	2750	2750	2750	2750	0
649	20240401	101300	1240640	2750	2750	2750	2750	0
650	20240401	101200	1240640	2750	2750	2750	2750	450
651	20240401	101100	3140	3140	3140	3140	3140	0
652	20240401	101000	3140	3140	3140	3140	3140	0
653	20240401	100900	3140	3140	3140	3140	3140	0
654	20240401	100800	3140	3140	3140	3140	3140	0
655	20240401	100700	3140	3140	3140	3140	3140	0
656	20240401	100600	3140	3140	3140	3140	3140	0
657	20240401	100500	3140	3140	3140	3140	3140	0
658	20240401	100400	3140	3140	3140	3140	3140	0
659	20240401	100300	3140	3140	3140	3140	3140	0
660	20240401	100200	3140	3140	3140	3140	3140	0
661	20240401	100100	3140	3140	3140	3140	3140	0
662	20240401	100000	3140	3140	3140	3140	3140	0
663	20240401	095900	3140	3140	3140	3140	3140	0
664	20240401	095800	3140	3140	3140	3140	3140	0
665	20240401	095700	3140	3140	3140	3140	3140	0
666	20240401	095600	3140	3140	3140	3140	3140	0
667	20240401	095500	3140	3140	3140	3140	3140	0
668	20240401	095400	3140	3140	3140	3140	3140	0
669	20240401	095300	3140	3140	3140	3140	3140	0
670	20240401	095200	3140	3140	3140	3140	3140	0
671	20240401	095100	3140	3140	3140	3140	3140	0
672	20240401	095000	3140	3140	3140	3140	3140	0
673	20240401	094900	3140	3140	3140	3140	3140	0
674	20240401	094800	3140	3140	3140	3140	3140	0
675	20240401	094700	3140	3140	3140	3140	3140	0
676	20240401	094600	3140	3140	3140	3140	3140	0
677	20240401	094500	3140	3140	3140	3140	3140	0
678	20240401	094400	3140	3140	3140	3140	3140	0
679	20240401	094300	3140	3140	3140	3140	3140	0
680	20240401	094200	3140	3140	3140	3140	3140	0
681	20240401	094100	3140	3140	3140	3140	3140	0
682	20240401	094000	3140	3140	3140	3140	3140	0
683	20240401	093900	3140	3140	3140	3140	3140	0
684	20240401	093800	3140	3140	3140	3140	3140	0
685	20240401	093700	3140	3140	3140	3140	3140	0
686	20240401	093600	3140	3140	3140	3140	3140	0
687	20240401	093500	3140	3140	3140	3140	3140	0
688	20240401	093400	3140	3140	3140	3140	3140	0
689	20240401	093300	3140	3140	3140	3140	3140	0
690	20240401	093200	3140	3140	3140	3140	3140	0
691	20240401	093100	3140	3140	3140	3140	3140	0
692	20240401	093000	3140	3140	3140	3140	3140	0
693	20240401	092900	3140	3140	3140	3140	3140	0
694	20240401	092800	3140	3140	3140	3140	3140	0
695	20240401	092700	3140	3140	3140	3140	3140	0
696	20240401	092600	3140	3140	3140	3140	3140	0
697	20240401	092500	3140	3140	3140	3140	3140	0
698	20240401	092400	3140	3140	3140	3140	3140	0
699	20240401	092300	3140	3140	3140	3140	3140	0
700	20240401	092200	3140	3140	3140	3140	3140	0
701	20240401	092100	3140	3140	3140	3140	3140	0
702	20240401	092000	3140	3140	3140	3140	3140	0
703	20240401	091900	3140	3140	3140	3140	3140	0
704	20240401	091800	3140	3140	3140	3140	3140	0
705	20240401	091700	3140	3140	3140	3140	3140	0
706	20240401	091600	3140	3140	3140	3140	3140	0
707	20240401	091500	3140	3140	3140	3140	3140	0
708	20240401	091400	3140	3140	3140	3140	3140	0
709	20240401	091300	3140	3140	3140	3140	3140	0
710	20240401	091200	3140	3140	3140	3140	3140	0
711	20240401	091100	3140	3140	3140	3140	3140	0
712	20240401	091000	3140	3140	3140	3140	3140	0
713	20240401	090900	3140	3140	3140	3140	3140	0
714	20240401	090800	3140	3140	3140	3140	3140	0
715	20240401	090700	3140	3140	3140	3140	3140	0
716	20240401	090600	3140	3140	3140	3140	3140	0
717	20240401	090500	3140	3140	3140	3140	3140	0
718	20240401	090400	3140	3140	3140	3140	3140	0
719	20240401	090300	3140	3140	3140	3140	3140	0
720	20240401	090200	3140	3140	3140	3140	3140	0
721	20240401	090100	3140	3140	3140	3140	3140	0
722	20240401	090000	3140	3140	3140	3140	3140	1