KissMeData/003460/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183800	19843885	2240	2240	2240	2240	743
3	20240401	183700	19843885	2240	2240	2240	2240	0
4	20240401	183600	19843885	2240	2240	2240	2240	0
5	20240401	183500	19843885	2240	2240	2240	2240	0
6	20240401	183400	19843885	2240	2240	2240	2240	0
7	20240401	183300	19843885	2240	2240	2240	2240	0
8	20240401	183200	19843885	2240	2240	2240	2240	0
9	20240401	183100	19843885	2240	2240	2240	2240	0
10	20240401	183000	19843885	2240	2240	2240	2240	0
11	20240401	182900	19843885	2240	2240	2240	2240	0
12	20240401	182800	19843885	2240	2240	2240	2240	0
13	20240401	182700	19843885	2240	2240	2240	2240	0
14	20240401	182600	19843885	2240	2240	2240	2240	0
15	20240401	182500	19843885	2240	2240	2240	2240	0
16	20240401	182400	19843885	2240	2240	2240	2240	0
17	20240401	182300	19843885	2240	2240	2240	2240	0
18	20240401	182200	19843885	2240	2240	2240	2240	0
19	20240401	182100	19843885	2240	2240	2240	2240	0
20	20240401	182000	19843885	2240	2240	2240	2240	0
21	20240401	181900	19843885	2240	2240	2240	2240	0
22	20240401	181800	19843885	2240	2240	2240	2240	0
23	20240401	181700	19843885	2240	2240	2240	2240	0
24	20240401	181600	19843885	2240	2240	2240	2240	0
25	20240401	181500	19843885	2240	2240	2240	2240	0
26	20240401	181400	19843885	2240	2240	2240	2240	0
27	20240401	181300	19843885	2240	2240	2240	2240	0
28	20240401	181200	19843885	2240	2240	2240	2240	0
29	20240401	181100	19843885	2240	2240	2240	2240	0
30	20240401	181000	19843885	2240	2240	2240	2240	0
31	20240401	180900	19843885	2240	2240	2240	2240	0
32	20240401	180800	19843885	2240	2240	2240	2240	743
33	20240401	180700	19843885	2240	2240	2240	2240	0
34	20240401	180600	19843885	2240	2240	2240	2240	0
35	20240401	180500	19843885	2240	2240	2240	2240	0
36	20240401	180400	19843885	2240	2240	2240	2240	0
37	20240401	180300	19843885	2240	2240	2240	2240	0
38	20240401	180200	19843885	2240	2240	2240	2240	0
39	20240401	180100	19843885	2240	2240	2240	2240	0
40	20240401	180000	19843885	2240	2240	2240	2240	0
41	20240401	175900	19843885	2240	2240	2240	2240	0
42	20240401	175800	19843885	2240	2240	2240	2240	0
43	20240401	175700	19843885	2240	2240	2240	2240	0
44	20240401	175600	19843885	2240	2240	2240	2240	0
45	20240401	175500	19843885	2240	2240	2240	2240	0
46	20240401	175400	19843885	2240	2240	2240	2240	0
47	20240401	175300	19843885	2240	2240	2240	2240	0
48	20240401	175200	19843885	2240	2240	2240	2240	0
49	20240401	175100	19843885	2240	2240	2240	2240	0
50	20240401	175000	19843885	2240	2240	2240	2240	0
51	20240401	174900	19843885	2240	2240	2240	2240	0
52	20240401	174800	19843885	2240	2240	2240	2240	0
53	20240401	174700	19843885	2240	2240	2240	2240	0
54	20240401	174600	19843885	2240	2240	2240	2240	0
55	20240401	174500	19843885	2240	2240	2240	2240	0
56	20240401	174400	19843885	2240	2240	2240	2240	0
57	20240401	174300	19843885	2240	2240	2240	2240	0
58	20240401	174200	19843885	2240	2240	2240	2240	0
59	20240401	174100	19843885	2240	2240	2240	2240	0
60	20240401	174000	19843885	2240	2240	2240	2240	0
61	20240401	173900	19843885	2240	2240	2240	2240	0
62	20240401	173800	19843885	2240	2240	2240	2240	743
63	20240401	173700	19843885	2240	2240	2240	2240	0
64	20240401	173600	19843885	2240	2240	2240	2240	0
65	20240401	173500	19843885	2240	2240	2240	2240	0
66	20240401	173400	19843885	2240	2240	2240	2240	0
67	20240401	173300	19843885	2240	2240	2240	2240	0
68	20240401	173200	19843885	2240	2240	2240	2240	0
69	20240401	173100	19843885	2240	2240	2240	2240	0
70	20240401	173000	19843885	2240	2240	2240	2240	0
71	20240401	172900	19843885	2240	2240	2240	2240	0
72	20240401	172800	19843885	2240	2240	2240	2240	0
73	20240401	172700	19843885	2240	2240	2240	2240	0
74	20240401	172600	19843885	2240	2240	2240	2240	0
75	20240401	172500	19843885	2240	2240	2240	2240	0
76	20240401	172400	19843885	2240	2240	2240	2240	0
77	20240401	172300	19843885	2240	2240	2240	2240	0
78	20240401	172200	19843885	2240	2240	2240	2240	0
79	20240401	172100	19843885	2240	2240	2240	2240	0
80	20240401	172000	19843885	2240	2240	2240	2240	0
81	20240401	171900	19843885	2240	2240	2240	2240	0
82	20240401	171800	19843885	2240	2240	2240	2240	0
83	20240401	171700	19843885	2240	2240	2240	2240	0
84	20240401	171600	19843885	2240	2240	2240	2240	0
85	20240401	171500	19843885	2240	2240	2240	2240	0
86	20240401	171400	19843885	2240	2240	2240	2240	0
87	20240401	171300	19843885	2240	2240	2240	2240	0
88	20240401	171200	19843885	2240	2240	2240	2240	0
89	20240401	171100	19843885	2240	2240	2240	2240	0
90	20240401	171000	19843885	2240	2240	2240	2240	0
91	20240401	170900	19843885	2240	2240	2240	2240	0
92	20240401	170800	19843885	2240	2240	2240	2240	743
93	20240401	170700	19843885	2240	2240	2240	2240	0
94	20240401	170600	19843885	2240	2240	2240	2240	0
95	20240401	170500	19843885	2240	2240	2240	2240	0
96	20240401	170400	19843885	2240	2240	2240	2240	0
97	20240401	170300	19843885	2240	2240	2240	2240	0
98	20240401	170200	19843885	2240	2240	2240	2240	0
99	20240401	170100	19843885	2240	2240	2240	2240	0
100	20240401	170000	19843885	2240	2240	2240	2240	0
101	20240401	165900	19843885	2240	2240	2240	2240	0
102	20240401	165800	19843885	2240	2240	2240	2240	0
103	20240401	165700	19843885	2240	2240	2240	2240	0
104	20240401	165600	19843885	2240	2240	2240	2240	0
105	20240401	165500	19843885	2240	2240	2240	2240	0
106	20240401	165400	19843885	2240	2240	2240	2240	0
107	20240401	165300	19843885	2240	2240	2240	2240	0
108	20240401	165200	19843885	2240	2240	2240	2240	0
109	20240401	165100	19843885	2240	2240	2240	2240	0
110	20240401	165000	19843885	2240	2240	2240	2240	0
111	20240401	164900	19843885	2240	2240	2240	2240	0
112	20240401	164800	19843885	2240	2240	2240	2240	0
113	20240401	164700	19843885	2240	2240	2240	2240	0
114	20240401	164600	19843885	2240	2240	2240	2240	0
115	20240401	164500	19843885	2240	2240	2240	2240	0
116	20240401	164400	19843885	2240	2240	2240	2240	0
117	20240401	164300	19843885	2240	2240	2240	2240	0
118	20240401	164200	19843885	2240	2240	2240	2240	0
119	20240401	164100	19843885	2240	2240	2240	2240	0
120	20240401	164000	19843885	2240	2240	2240	2240	0
121	20240401	163900	19843885	2240	2240	2240	2240	0
122	20240401	163800	19843885	2240	2240	2240	2240	743
123	20240401	163700	19843885	2240	2240	2240	2240	0
124	20240401	163600	19843885	2240	2240	2240	2240	0
125	20240401	163500	19843885	2240	2240	2240	2240	0
126	20240401	163400	19843885	2240	2240	2240	2240	0
127	20240401	163300	19843885	2240	2240	2240	2240	0
128	20240401	163200	19843885	2240	2240	2240	2240	0
129	20240401	163100	19843885	2240	2240	2240	2240	0
130	20240401	163000	19843885	2240	2240	2240	2240	0
131	20240401	162900	19843885	2240	2240	2240	2240	0
132	20240401	162800	19843885	2240	2240	2240	2240	0
133	20240401	162700	19843885	2240	2240	2240	2240	0
134	20240401	162600	19843885	2240	2240	2240	2240	0
135	20240401	162500	19843885	2240	2240	2240	2240	0
136	20240401	162400	19843885	2240	2240	2240	2240	0
137	20240401	162300	19843885	2240	2240	2240	2240	0
138	20240401	162200	19843885	2240	2240	2240	2240	0
139	20240401	162100	19843885	2240	2240	2240	2240	0
140	20240401	162000	19843885	2240	2240	2240	2240	0
141	20240401	161900	19843885	2240	2240	2240	2240	0
142	20240401	161800	19843885	2240	2240	2240	2240	0
143	20240401	161700	19843885	2240	2240	2240	2240	0
144	20240401	161600	19843885	2240	2240	2240	2240	0
145	20240401	161500	19843885	2240	2240	2240	2240	0
146	20240401	161400	19843885	2240	2240	2240	2240	0
147	20240401	161300	19843885	2240	2240	2240	2240	0
148	20240401	161200	19843885	2240	2240	2240	2240	0
149	20240401	161100	19843885	2240	2240	2240	2240	0
150	20240401	161000	19843885	2240	2240	2240	2240	0
151	20240401	160900	19843885	2240	2240	2240	2240	0
152	20240401	160800	19843885	2240	2240	2240	2240	743
153	20240401	160700	19843885	2240	2240	2240	2240	0
154	20240401	160600	19843885	2240	2240	2240	2240	0
155	20240401	160500	19843885	2240	2240	2240	2240	0
156	20240401	160400	19843885	2240	2240	2240	2240	0
157	20240401	160300	19843885	2240	2240	2240	2240	0
158	20240401	160200	19843885	2240	2240	2240	2240	0
159	20240401	160100	19843885	2240	2240	2240	2240	0
160	20240401	160000	19843885	2240	2240	2240	2240	0
161	20240401	155900	19843885	2240	2240	2240	2240	0
162	20240401	155800	19843885	2240	2240	2240	2240	0
163	20240401	155700	19843885	2240	2240	2240	2240	0
164	20240401	155600	19843885	2240	2240	2240	2240	0
165	20240401	155500	19843885	2240	2240	2240	2240	0
166	20240401	155400	19843885	2240	2240	2240	2240	0
167	20240401	155300	19843885	2240	2240	2240	2240	0
168	20240401	155200	19843885	2240	2240	2240	2240	0
169	20240401	155100	19843885	2240	2240	2240	2240	0
170	20240401	155000	19843885	2240	2240	2240	2240	0
171	20240401	154900	19843885	2240	2240	2240	2240	0
172	20240401	154800	19843885	2240	2240	2240	2240	0
173	20240401	154700	19843885	2240	2240	2240	2240	0
174	20240401	154600	19843885	2240	2240	2240	2240	0
175	20240401	154500	19843885	2240	2240	2240	2240	0
176	20240401	154400	19843885	2240	2240	2240	2240	0
177	20240401	154300	19843885	2240	2240	2240	2240	0
178	20240401	154200	19843885	2240	2240	2240	2240	0
179	20240401	154100	19843885	2240	2240	2240	2240	0
180	20240401	154000	19843885	2240	2240	2240	2240	0
181	20240401	153900	19843885	2240	2240	2240	2240	0
182	20240401	153800	19843885	2240	2240	2240	2240	743
183	20240401	153700	19843885	2240	2240	2240	2240	0
184	20240401	153600	19843885	2240	2240	2240	2240	0
185	20240401	153500	19843885	2240	2240	2240	2240	0
186	20240401	153400	19843885	2240	2240	2240	2240	0
187	20240401	153300	19843885	2240	2240	2240	2240	0
188	20240401	153200	19843885	2240	2240	2240	2240	0
189	20240401	153100	19843885	2240	2240	2240	2240	0
190	20240401	153000	19843885	2240	2240	2240	2240	743
191	20240401	152900	18179565	2265	2265	2265	2265	0
192	20240401	152800	18179565	2265	2265	2265	2265	0
193	20240401	152700	18179565	2265	2265	2265	2265	0
194	20240401	152600	18179565	2265	2265	2265	2265	0
195	20240401	152500	18179565	2265	2265	2265	2265	0
196	20240401	152400	18179565	2265	2265	2265	2265	0
197	20240401	152300	18179565	2265	2265	2265	2265	0
198	20240401	152200	18179565	2265	2265	2265	2265	0
199	20240401	152100	18179565	2265	2265	2265	2265	0
200	20240401	152000	18179565	2265	2265	2265	2265	0
201	20240401	151900	18179565	2265	2265	2265	2265	54
202	20240401	151800	18057255	2265	2265	2265	2265	0
203	20240401	151700	18057255	2265	2265	2265	2265	0
204	20240401	151600	18057255	2265	2265	2265	2265	0
205	20240401	151500	18057255	2265	2265	2265	2265	42
206	20240401	151400	17962125	2265	2265	2265	2265	0
207	20240401	151300	17962125	2265	2265	2265	2265	0
208	20240401	151200	17962125	2265	2265	2265	2265	0
209	20240401	151100	17962125	2265	2265	2265	2265	0
210	20240401	151000	17962125	2265	2265	2265	2265	0
211	20240401	150900	17962125	2265	2265	2265	2265	0
212	20240401	150800	17962125	2265	2265	2265	2265	0
213	20240401	150700	17962125	2265	2265	2265	2265	0
214	20240401	150600	17962125	2265	2265	2265	2265	0
215	20240401	150500	17962125	2265	2265	2265	2265	0
216	20240401	150400	17962125	2265	2265	2265	2265	0
217	20240401	150300	17962125	2265	2265	2265	2265	0
218	20240401	150200	17962125	2265	2265	2265	2265	528
219	20240401	150100	16766205	2265	2265	2265	2265	0
220	20240401	150000	16766205	2265	2265	2265	2265	0
221	20240401	145900	16766205	2265	2265	2265	2265	0
222	20240401	145800	16766205	2265	2265	2265	2265	0
223	20240401	145700	16766205	2265	2265	2265	2265	0
224	20240401	145600	16766205	2265	2265	2265	2265	0
225	20240401	145500	16766205	2265	2265	2265	2265	0
226	20240401	145400	16766205	2265	2265	2265	2265	0
227	20240401	145300	16766205	2265	2265	2265	2265	0
228	20240401	145200	16766205	2265	2265	2265	2265	0
229	20240401	145100	16766205	2265	2265	2265	2265	0
230	20240401	145000	16766205	2265	2265	2265	2265	0
231	20240401	144900	16766205	2265	2265	2265	2265	0
232	20240401	144800	16766205	2265	2265	2265	2265	0
233	20240401	144700	16766205	2265	2265	2265	2265	0
234	20240401	144600	16766205	2265	2265	2265	2265	0
235	20240401	144500	16766205	2265	2265	2265	2265	1
236	20240401	144400	16763940	2250	2250	2250	2250	0
237	20240401	144300	16763940	2250	2250	2250	2250	0
238	20240401	144200	16763940	2250	2250	2250	2250	0
239	20240401	144100	16763940	2250	2250	2250	2250	0
240	20240401	144000	16763940	2250	2250	2250	2250	80
241	20240401	143900	16583940	2265	2265	2265	2265	0
242	20240401	143800	16583940	2265	2265	2265	2265	0
243	20240401	143700	16583940	2265	2265	2265	2265	1
244	20240401	143600	16581675	2250	2250	2250	2250	0
245	20240401	143500	16581675	2250	2250	2250	2250	0
246	20240401	143400	16581675	2250	2250	2250	2250	0
247	20240401	143300	16581675	2250	2250	2250	2250	100
248	20240401	143200	16356675	2265	2265	2265	2265	0
249	20240401	143100	16356675	2265	2265	2265	2265	0
250	20240401	143000	16356675	2265	2265	2265	2265	4
251	20240401	142900	16347615	2250	2250	2250	2250	0
252	20240401	142800	16347615	2250	2250	2250	2250	0
253	20240401	142700	16347615	2250	2250	2250	2250	44
254	20240401	142600	16248615	2250	2250	2250	2250	0
255	20240401	142500	16248615	2250	2250	2250	2250	0
256	20240401	142400	16248615	2250	2250	2250	2250	0
257	20240401	142300	16248615	2250	2250	2250	2250	0
258	20240401	142200	16248615	2250	2250	2250	2250	0
259	20240401	142100	16248615	2250	2250	2250	2250	0
260	20240401	142000	16248615	2250	2250	2250	2250	0
261	20240401	141900	16248615	2250	2250	2250	2250	0
262	20240401	141800	16248615	2250	2250	2250	2250	0
263	20240401	141700	16248615	2250	2250	2250	2250	0
264	20240401	141600	16248615	2250	2250	2250	2250	0
265	20240401	141500	16248615	2250	2250	2250	2250	0
266	20240401	141400	16248615	2250	2250	2250	2250	200
267	20240401	141300	15798615	2250	2250	2250	2250	0
268	20240401	141200	15798615	2250	2250	2250	2250	700
269	20240401	141100	14223615	2250	2250	2250	2250	0
270	20240401	141000	14223615	2250	2250	2250	2250	1000
271	20240401	140900	11973615	2255	2255	2255	2255	0
272	20240401	140800	11973615	2255	2255	2255	2255	0
273	20240401	140700	11973615	2255	2265	2265	2255	620
274	20240401	140600	10575500	2270	2270	2270	2270	0
275	20240401	140500	10575500	2270	2270	2270	2270	0
276	20240401	140400	10575500	2270	2270	2270	2270	0
277	20240401	140300	10575500	2270	2270	2270	2270	0
278	20240401	140200	10575500	2270	2270	2270	2270	1
279	20240401	140100	10573230	2250	2250	2250	2250	0
280	20240401	140000	10573230	2250	2250	2250	2250	0
281	20240401	135900	10573230	2250	2250	2250	2250	100
282	20240401	135800	10348230	2250	2250	2250	2250	0
283	20240401	135700	10348230	2250	2250	2250	2250	0
284	20240401	135600	10348230	2250	2250	2250	2250	0
285	20240401	135500	10348230	2250	2250	2250	2250	0
286	20240401	135400	10348230	2250	2250	2250	2250	0
287	20240401	135300	10348230	2250	2250	2250	2250	0
288	20240401	135200	10348230	2250	2250	2250	2250	0
289	20240401	135100	10348230	2250	2250	2250	2250	1245
290	20240401	135000	7546980	2250	2250	2250	2250	0
291	20240401	134900	7546980	2250	2250	2250	2250	0
292	20240401	134800	7546980	2250	2250	2250	2250	0
293	20240401	134700	7546980	2250	2255	2255	2250	700
294	20240401	134600	5971925	2270	2270	2270	2270	0
295	20240401	134500	5971925	2270	2270	2270	2270	0
296	20240401	134400	5971925	2270	2270	2270	2270	0
297	20240401	134300	5971925	2270	2270	2270	2270	0
298	20240401	134200	5971925	2270	2270	2270	2270	0
299	20240401	134100	5971925	2270	2270	2270	2270	0
300	20240401	134000	5971925	2270	2270	2270	2270	0
301	20240401	133900	5971925	2270	2270	2270	2270	0
302	20240401	133800	5971925	2270	2270	2270	2270	0
303	20240401	133700	5971925	2270	2270	2270	2270	1
304	20240401	133600	5969655	2255	2255	2255	2255	0
305	20240401	133500	5969655	2255	2255	2255	2255	0
306	20240401	133400	5969655	2255	2255	2255	2255	0
307	20240401	133300	5969655	2255	2255	2255	2255	0
308	20240401	133200	5969655	2255	2255	2255	2255	0
309	20240401	133100	5969655	2255	2255	2255	2255	0
310	20240401	133000	5969655	2255	2255	2255	2255	1
311	20240401	132900	5967400	2255	2255	2255	2255	0
312	20240401	132800	5967400	2255	2255	2255	2255	20
313	20240401	132700	5922300	2270	2270	2270	2270	0
314	20240401	132600	5922300	2270	2270	2270	2270	0
315	20240401	132500	5922300	2270	2270	2270	2270	0
316	20240401	132400	5922300	2270	2270	2270	2270	1
317	20240401	132300	5920030	2255	2255	2255	2255	0
318	20240401	132200	5920030	2255	2255	2255	2255	0
319	20240401	132100	5920030	2255	2255	2255	2255	0
320	20240401	132000	5920030	2255	2255	2255	2255	0
321	20240401	131900	5920030	2255	2255	2255	2255	250
322	20240401	131800	5356280	2250	2250	2250	2250	0
323	20240401	131700	5356280	2250	2260	2260	2250	500
324	20240401	131600	4231210	2270	2270	2270	2270	0
325	20240401	131500	4231210	2270	2270	2270	2270	0
326	20240401	131400	4231210	2270	2270	2270	2270	0
327	20240401	131300	4231210	2270	2270	2270	2270	0
328	20240401	131200	4231210	2270	2270	2270	2270	0
329	20240401	131100	4231210	2270	2270	2270	2270	0
330	20240401	131000	4231210	2270	2270	2270	2270	480
331	20240401	130900	3141610	2260	2260	2260	2260	0
332	20240401	130800	3141610	2260	2260	2260	2260	0
333	20240401	130700	3141610	2260	2265	2265	2260	20
334	20240401	130600	3096405	2270	2270	2270	2270	0
335	20240401	130500	3096405	2270	2270	2270	2270	0
336	20240401	130400	3096405	2270	2270	2270	2270	0
337	20240401	130300	3096405	2270	2270	2270	2270	2
338	20240401	130200	3091865	2275	2275	2275	2275	0
339	20240401	130100	3091865	2275	2275	2275	2275	1
340	20240401	130000	3089590	2255	2255	2255	2255	0
341	20240401	125900	3089590	2255	2255	2255	2255	0
342	20240401	125800	3089590	2255	2255	2255	2255	0
343	20240401	125700	3089590	2255	2255	2255	2255	300
344	20240401	125600	2413090	2255	2255	2255	2255	0
345	20240401	125500	2413090	2255	2255	2255	2255	0
346	20240401	125400	2413090	2255	2255	2255	2255	0
347	20240401	125300	2413090	2255	2255	2255	2255	0
348	20240401	125200	2413090	2255	2255	2255	2255	0
349	20240401	125100	2413090	2255	2255	2255	2255	0
350	20240401	125000	2413090	2255	2255	2255	2255	0
351	20240401	124900	2413090	2255	2255	2255	2255	0
352	20240401	124800	2413090	2255	2255	2255	2255	200
353	20240401	124700	1962090	2255	2255	2255	2255	0
354	20240401	124600	1962090	2255	2255	2255	2255	0
355	20240401	124500	1962090	2255	2255	2255	2255	0
356	20240401	124400	1962090	2255	2260	2260	2255	200
357	20240401	124300	1511055	2255	2255	2255	2255	0
358	20240401	124200	1511055	2255	2255	2255	2255	0
359	20240401	124100	1511055	2255	2255	2255	2255	0
360	20240401	124000	1511055	2255	2255	2255	2255	0
361	20240401	123900	1511055	2255	2255	2255	2255	0
362	20240401	123800	1511055	2255	2255	2255	2255	0
363	20240401	123700	1511055	2255	2255	2255	2255	0
364	20240401	123600	1511055	2255	2255	2255	2255	0
365	20240401	123500	1511055	2255	2255	2255	2255	0
366	20240401	123400	1511055	2255	2255	2255	2255	0
367	20240401	123300	1511055	2255	2255	2255	2255	0
368	20240401	123200	1511055	2255	2255	2255	2255	0
369	20240401	123100	1511055	2255	2255	2255	2255	0
370	20240401	123000	1511055	2255	2255	2255	2255	0
371	20240401	122900	1511055	2255	2255	2255	2255	0
372	20240401	122800	1511055	2255	2255	2255	2255	0
373	20240401	122700	1511055	2255	2255	2255	2255	0
374	20240401	122600	1511055	2255	2255	2255	2255	0
375	20240401	122500	1511055	2255	2255	2255	2255	0
376	20240401	122400	1511055	2255	2255	2255	2255	0
377	20240401	122300	1511055	2255	2255	2255	2255	0
378	20240401	122200	1511055	2255	2255	2255	2255	0
379	20240401	122100	1511055	2255	2255	2255	2255	0
380	20240401	122000	1511055	2255	2255	2255	2255	0
381	20240401	121900	1511055	2255	2255	2255	2255	0
382	20240401	121800	1511055	2255	2255	2255	2255	0
383	20240401	121700	1511055	2255	2255	2255	2255	0
384	20240401	121600	1511055	2255	2255	2255	2255	0
385	20240401	121500	1511055	2255	2255	2255	2255	0
386	20240401	121400	1511055	2255	2255	2255	2255	0
387	20240401	121300	1511055	2255	2255	2255	2255	0
388	20240401	121200	1511055	2255	2255	2255	2255	0
389	20240401	121100	1511055	2255	2255	2255	2255	0
390	20240401	121000	1511055	2255	2255	2255	2255	0
391	20240401	120900	1511055	2255	2255	2255	2255	0
392	20240401	120800	1511055	2255	2255	2255	2255	0
393	20240401	120700	1511055	2255	2255	2255	2255	0
394	20240401	120600	1511055	2255	2255	2255	2255	0
395	20240401	120500	1511055	2255	2255	2255	2255	0
396	20240401	120400	1511055	2255	2255	2255	2255	40
397	20240401	120300	1420855	2275	2275	2275	2275	0
398	20240401	120200	1420855	2275	2275	2275	2275	0
399	20240401	120100	1420855	2275	2275	2275	2275	0
400	20240401	120000	1420855	2275	2275	2275	2275	0
401	20240401	115900	1420855	2275	2275	2275	2275	0
402	20240401	115800	1420855	2275	2275	2275	2275	0
403	20240401	115700	1420855	2275	2275	2275	2275	0
404	20240401	115600	1420855	2275	2275	2275	2275	0
405	20240401	115500	1420855	2275	2275	2275	2275	0
406	20240401	115400	1420855	2275	2275	2275	2275	0
407	20240401	115300	1420855	2275	2275	2275	2275	0
408	20240401	115200	1420855	2275	2275	2275	2275	0
409	20240401	115100	1420855	2275	2275	2275	2275	0
410	20240401	115000	1420855	2275	2275	2275	2275	0
411	20240401	114900	1420855	2275	2275	2275	2275	0
412	20240401	114800	1420855	2275	2275	2275	2275	0
413	20240401	114700	1420855	2275	2275	2275	2275	0
414	20240401	114600	1420855	2275	2275	2275	2275	0
415	20240401	114500	1420855	2275	2275	2275	2275	0
416	20240401	114400	1420855	2275	2275	2275	2275	0
417	20240401	114300	1420855	2275	2275	2275	2275	0
418	20240401	114200	1420855	2275	2275	2275	2275	0
419	20240401	114100	1420855	2275	2275	2275	2275	0
420	20240401	114000	1420855	2275	2275	2275	2275	0
421	20240401	113900	1420855	2275	2275	2275	2275	0
422	20240401	113800	1420855	2275	2275	2275	2275	0
423	20240401	113700	1420855	2275	2275	2275	2275	0
424	20240401	113600	1420855	2275	2275	2275	2275	0
425	20240401	113500	1420855	2275	2275	2275	2275	0
426	20240401	113400	1420855	2275	2270	2275	2270	48
427	20240401	113300	1311740	2270	2270	2270	2270	0
428	20240401	113200	1311740	2270	2270	2270	2270	0
429	20240401	113100	1311740	2270	2270	2270	2270	0
430	20240401	113000	1311740	2270	2270	2270	2270	0
431	20240401	112900	1311740	2270	2270	2270	2270	2
432	20240401	112800	1307200	2255	2255	2255	2255	0
433	20240401	112700	1307200	2255	2255	2255	2255	0
434	20240401	112600	1307200	2255	2255	2255	2255	0
435	20240401	112500	1307200	2255	2255	2255	2255	0
436	20240401	112400	1307200	2255	2255	2255	2255	0
437	20240401	112300	1307200	2255	2255	2255	2255	0
438	20240401	112200	1307200	2255	2255	2255	2255	0
439	20240401	112100	1307200	2255	2255	2255	2255	1
440	20240401	112000	1304945	2275	2275	2275	2275	0
441	20240401	111900	1304945	2275	2275	2275	2275	0
442	20240401	111800	1304945	2275	2275	2275	2275	0
443	20240401	111700	1304945	2275	2275	2275	2275	0
444	20240401	111600	1304945	2275	2275	2275	2275	0
445	20240401	111500	1304945	2275	2275	2275	2275	0
446	20240401	111400	1304945	2275	2275	2275	2275	0
447	20240401	111300	1304945	2275	2275	2275	2275	0
448	20240401	111200	1304945	2275	2275	2275	2275	0
449	20240401	111100	1304945	2275	2275	2275	2275	0
450	20240401	111000	1304945	2275	2275	2275	2275	0
451	20240401	110900	1304945	2275	2275	2275	2275	0
452	20240401	110800	1304945	2275	2275	2275	2275	0
453	20240401	110700	1304945	2275	2275	2275	2275	0
454	20240401	110600	1304945	2275	2275	2275	2275	0
455	20240401	110500	1304945	2275	2275	2275	2275	0
456	20240401	110400	1304945	2275	2275	2275	2275	0
457	20240401	110300	1304945	2275	2275	2275	2275	0
458	20240401	110200	1304945	2275	2275	2275	2275	0
459	20240401	110100	1304945	2275	2275	2275	2275	0
460	20240401	110000	1304945	2275	2275	2275	2275	0
461	20240401	105900	1304945	2275	2275	2275	2275	0
462	20240401	105800	1304945	2275	2275	2275	2275	0
463	20240401	105700	1304945	2275	2275	2275	2275	0
464	20240401	105600	1304945	2275	2275	2275	2275	0
465	20240401	105500	1304945	2275	2275	2275	2275	0
466	20240401	105400	1304945	2275	2275	2275	2275	0
467	20240401	105300	1304945	2275	2275	2275	2275	0
468	20240401	105200	1304945	2275	2275	2275	2275	0
469	20240401	105100	1304945	2275	2275	2275	2275	0
470	20240401	105000	1304945	2275	2275	2275	2275	0
471	20240401	104900	1304945	2275	2275	2275	2275	0
472	20240401	104800	1304945	2275	2275	2275	2275	0
473	20240401	104700	1304945	2275	2275	2275	2275	0
474	20240401	104600	1304945	2275	2275	2275	2275	0
475	20240401	104500	1304945	2275	2275	2275	2275	0
476	20240401	104400	1304945	2275	2275	2275	2275	6
477	20240401	104300	1291295	2275	2275	2275	2275	0
478	20240401	104200	1291295	2275	2275	2275	2275	0
479	20240401	104100	1291295	2275	2275	2275	2275	0
480	20240401	104000	1291295	2275	2275	2275	2275	0
481	20240401	103900	1291295	2275	2275	2275	2275	7
482	20240401	103800	1275370	2275	2275	2275	2275	0
483	20240401	103700	1275370	2275	2275	2275	2275	0
484	20240401	103600	1275370	2275	2275	2275	2275	8
485	20240401	103500	1257170	2275	2275	2275	2275	0
486	20240401	103400	1257170	2275	2275	2275	2275	0
487	20240401	103300	1257170	2275	2275	2275	2275	0
488	20240401	103200	1257170	2275	2275	2275	2275	0
489	20240401	103100	1257170	2275	2275	2275	2275	0
490	20240401	103000	1257170	2275	2275	2275	2275	0
491	20240401	102900	1257170	2275	2275	2275	2275	0
492	20240401	102800	1257170	2275	2275	2275	2275	0
493	20240401	102700	1257170	2275	2275	2275	2275	0
494	20240401	102600	1257170	2275	2275	2275	2275	0
495	20240401	102500	1257170	2275	2275	2275	2275	7
496	20240401	102400	1241245	2275	2275	2275	2275	0
497	20240401	102300	1241245	2275	2275	2275	2275	0
498	20240401	102200	1241245	2275	2275	2275	2275	0
499	20240401	102100	1241245	2275	2275	2275	2275	0
500	20240401	102000	1241245	2275	2275	2275	2275	0
501	20240401	101900	1241245	2275	2275	2275	2275	0
502	20240401	101800	1241245	2275	2275	2275	2275	0
503	20240401	101700	1241245	2275	2275	2275	2275	0
504	20240401	101600	1241245	2275	2275	2275	2275	0
505	20240401	101500	1241245	2275	2275	2275	2275	0
506	20240401	101400	1241245	2275	2275	2275	2275	0
507	20240401	101300	1241245	2275	2275	2275	2275	0
508	20240401	101200	1241245	2275	2275	2275	2275	0
509	20240401	101100	1241245	2275	2275	2275	2275	0
510	20240401	101000	1241245	2275	2275	2275	2275	0
511	20240401	100900	1241245	2275	2275	2275	2275	0
512	20240401	100800	1241245	2275	2275	2275	2275	0
513	20240401	100700	1241245	2275	2275	2275	2275	0
514	20240401	100600	1241245	2275	2275	2275	2275	0
515	20240401	100500	1241245	2275	2275	2275	2275	0
516	20240401	100400	1241245	2275	2275	2275	2275	3
517	20240401	100300	1234420	2275	2275	2275	2275	0
518	20240401	100200	1234420	2275	2275	2275	2275	0
519	20240401	100100	1234420	2275	2275	2275	2275	0
520	20240401	100000	1234420	2275	2275	2275	2275	0
521	20240401	095900	1234420	2275	2275	2275	2275	10
522	20240401	095800	1211670	2275	2275	2275	2275	0
523	20240401	095700	1211670	2275	2275	2275	2275	0
524	20240401	095600	1211670	2275	2275	2275	2275	0
525	20240401	095500	1211670	2275	2275	2275	2275	0
526	20240401	095400	1211670	2275	2275	2275	2275	0
527	20240401	095300	1211670	2275	2275	2275	2275	0
528	20240401	095200	1211670	2275	2275	2275	2275	0
529	20240401	095100	1211670	2275	2275	2275	2275	0
530	20240401	095000	1211670	2275	2255	2275	2255	186
531	20240401	094900	790320	2275	2275	2275	2275	0
532	20240401	094800	790320	2275	2275	2275	2275	0
533	20240401	094700	790320	2275	2275	2275	2275	0
534	20240401	094600	790320	2275	2275	2275	2275	0
535	20240401	094500	790320	2275	2275	2275	2275	0
536	20240401	094400	790320	2275	2275	2275	2275	0
537	20240401	094300	790320	2275	2275	2275	2275	0
538	20240401	094200	790320	2275	2275	2275	2275	0
539	20240401	094100	790320	2275	2275	2275	2275	0
540	20240401	094000	790320	2275	2275	2275	2275	0
541	20240401	093900	790320	2275	2275	2275	2275	0
542	20240401	093800	790320	2275	2275	2275	2275	0
543	20240401	093700	790320	2275	2275	2275	2275	0
544	20240401	093600	790320	2275	2275	2275	2275	0
545	20240401	093500	790320	2275	2275	2275	2275	0
546	20240401	093400	790320	2275	2275	2275	2275	0
547	20240401	093300	790320	2275	2275	2275	2275	1
548	20240401	093200	788045	2255	2255	2255	2255	0
549	20240401	093100	788045	2255	2255	2255	2255	0
550	20240401	093000	788045	2255	2260	2260	2255	84
551	20240401	092900	598440	2275	2275	2275	2275	0
552	20240401	092800	598440	2275	2275	2275	2275	0
553	20240401	092700	598440	2275	2275	2275	2275	0
554	20240401	092600	598440	2275	2275	2275	2275	0
555	20240401	092500	598440	2275	2275	2275	2275	0
556	20240401	092400	598440	2275	2275	2275	2275	0
557	20240401	092300	598440	2275	2275	2275	2275	0
558	20240401	092200	598440	2275	2275	2275	2275	0
559	20240401	092100	598440	2275	2275	2275	2275	0
560	20240401	092000	598440	2275	2275	2275	2275	0
561	20240401	091900	598440	2275	2275	2275	2275	0
562	20240401	091800	598440	2275	2275	2275	2275	0
563	20240401	091700	598440	2275	2275	2275	2275	0
564	20240401	091600	598440	2275	2275	2275	2275	0
565	20240401	091500	598440	2275	2275	2275	2275	0
566	20240401	091400	598440	2275	2275	2275	2275	0
567	20240401	091300	598440	2275	2275	2275	2275	0
568	20240401	091200	598440	2275	2275	2275	2275	0
569	20240401	091100	598440	2275	2275	2275	2275	0
570	20240401	091000	598440	2275	2275	2275	2275	0
571	20240401	090900	598440	2275	2275	2275	2275	0
572	20240401	090800	598440	2275	2275	2275	2275	0
573	20240401	090700	598440	2275	2275	2275	2275	1
574	20240401	090600	596165	2250	2250	2250	2250	0
575	20240401	090500	596165	2250	2255	2255	2250	174
576	20240401	090400	204585	2280	2280	2280	2280	0
577	20240401	090300	204585	2280	2280	2280	2280	0
578	20240401	090200	204585	2280	2270	2280	2270	90
579	20240401	090100	0	2270	2270	2270	2270	0
580	20240401	090000	0	2270	2270	2270	2270	0