KissMeData/435620/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205700	90804640	9700	9700	9700	9700	100
3	20240401	205600	90804640	9700	9700	9700	9700	0
4	20240401	205500	90804640	9700	9700	9700	9700	0
5	20240401	205400	90804640	9700	9700	9700	9700	0
6	20240401	205300	90804640	9700	9700	9700	9700	0
7	20240401	205200	90804640	9700	9700	9700	9700	0
8	20240401	205100	90804640	9700	9700	9700	9700	0
9	20240401	205000	90804640	9700	9700	9700	9700	0
10	20240401	204900	90804640	9700	9700	9700	9700	0
11	20240401	204800	90804640	9700	9700	9700	9700	0
12	20240401	204700	90804640	9700	9700	9700	9700	0
13	20240401	204600	90804640	9700	9700	9700	9700	0
14	20240401	204500	90804640	9700	9700	9700	9700	0
15	20240401	204400	90804640	9700	9700	9700	9700	0
16	20240401	204300	90804640	9700	9700	9700	9700	0
17	20240401	204200	90804640	9700	9700	9700	9700	0
18	20240401	204100	90804640	9700	9700	9700	9700	0
19	20240401	204000	90804640	9700	9700	9700	9700	0
20	20240401	203900	90804640	9700	9700	9700	9700	0
21	20240401	203800	90804640	9700	9700	9700	9700	0
22	20240401	203700	90804640	9700	9700	9700	9700	0
23	20240401	203600	90804640	9700	9700	9700	9700	0
24	20240401	203500	90804640	9700	9700	9700	9700	0
25	20240401	203400	90804640	9700	9700	9700	9700	0
26	20240401	203300	90804640	9700	9700	9700	9700	0
27	20240401	203200	90804640	9700	9700	9700	9700	0
28	20240401	203100	90804640	9700	9700	9700	9700	0
29	20240401	203000	90804640	9700	9700	9700	9700	0
30	20240401	202900	90804640	9700	9700	9700	9700	0
31	20240401	202800	90804640	9700	9700	9700	9700	0
32	20240401	202700	90804640	9700	9700	9700	9700	100
33	20240401	202600	90804640	9700	9700	9700	9700	0
34	20240401	202500	90804640	9700	9700	9700	9700	0
35	20240401	202400	90804640	9700	9700	9700	9700	0
36	20240401	202300	90804640	9700	9700	9700	9700	0
37	20240401	202200	90804640	9700	9700	9700	9700	0
38	20240401	202100	90804640	9700	9700	9700	9700	0
39	20240401	202000	90804640	9700	9700	9700	9700	0
40	20240401	201900	90804640	9700	9700	9700	9700	0
41	20240401	201800	90804640	9700	9700	9700	9700	0
42	20240401	201700	90804640	9700	9700	9700	9700	0
43	20240401	201600	90804640	9700	9700	9700	9700	0
44	20240401	201500	90804640	9700	9700	9700	9700	0
45	20240401	201400	90804640	9700	9700	9700	9700	0
46	20240401	201300	90804640	9700	9700	9700	9700	0
47	20240401	201200	90804640	9700	9700	9700	9700	0
48	20240401	201100	90804640	9700	9700	9700	9700	0
49	20240401	201000	90804640	9700	9700	9700	9700	0
50	20240401	200900	90804640	9700	9700	9700	9700	0
51	20240401	200800	90804640	9700	9700	9700	9700	0
52	20240401	200700	90804640	9700	9700	9700	9700	0
53	20240401	200600	90804640	9700	9700	9700	9700	0
54	20240401	200500	90804640	9700	9700	9700	9700	0
55	20240401	200400	90804640	9700	9700	9700	9700	0
56	20240401	200300	90804640	9700	9700	9700	9700	0
57	20240401	200200	90804640	9700	9700	9700	9700	0
58	20240401	200100	90804640	9700	9700	9700	9700	0
59	20240401	200000	90804640	9700	9700	9700	9700	0
60	20240401	195900	90804640	9700	9700	9700	9700	0
61	20240401	195800	90804640	9700	9700	9700	9700	0
62	20240401	195700	90804640	9700	9700	9700	9700	100
63	20240401	195600	90804640	9700	9700	9700	9700	0
64	20240401	195500	90804640	9700	9700	9700	9700	0
65	20240401	195400	90804640	9700	9700	9700	9700	0
66	20240401	195300	90804640	9700	9700	9700	9700	0
67	20240401	195200	90804640	9700	9700	9700	9700	0
68	20240401	195100	90804640	9700	9700	9700	9700	0
69	20240401	195000	90804640	9700	9700	9700	9700	0
70	20240401	194900	90804640	9700	9700	9700	9700	0
71	20240401	194800	90804640	9700	9700	9700	9700	0
72	20240401	194700	90804640	9700	9700	9700	9700	0
73	20240401	194600	90804640	9700	9700	9700	9700	0
74	20240401	194500	90804640	9700	9700	9700	9700	0
75	20240401	194400	90804640	9700	9700	9700	9700	0
76	20240401	194300	90804640	9700	9700	9700	9700	0
77	20240401	194200	90804640	9700	9700	9700	9700	0
78	20240401	194100	90804640	9700	9700	9700	9700	0
79	20240401	194000	90804640	9700	9700	9700	9700	0
80	20240401	193900	90804640	9700	9700	9700	9700	0
81	20240401	193800	90804640	9700	9700	9700	9700	0
82	20240401	193700	90804640	9700	9700	9700	9700	0
83	20240401	193600	90804640	9700	9700	9700	9700	0
84	20240401	193500	90804640	9700	9700	9700	9700	0
85	20240401	193400	90804640	9700	9700	9700	9700	0
86	20240401	193300	90804640	9700	9700	9700	9700	0
87	20240401	193200	90804640	9700	9700	9700	9700	0
88	20240401	193100	90804640	9700	9700	9700	9700	0
89	20240401	193000	90804640	9700	9700	9700	9700	0
90	20240401	192900	90804640	9700	9700	9700	9700	0
91	20240401	192800	90804640	9700	9700	9700	9700	0
92	20240401	192700	90804640	9700	9700	9700	9700	100
93	20240401	192600	90804640	9700	9700	9700	9700	0
94	20240401	192500	90804640	9700	9700	9700	9700	0
95	20240401	192400	90804640	9700	9700	9700	9700	0
96	20240401	192300	90804640	9700	9700	9700	9700	0
97	20240401	192200	90804640	9700	9700	9700	9700	0
98	20240401	192100	90804640	9700	9700	9700	9700	0
99	20240401	192000	90804640	9700	9700	9700	9700	0
100	20240401	191900	90804640	9700	9700	9700	9700	0
101	20240401	191800	90804640	9700	9700	9700	9700	0
102	20240401	191700	90804640	9700	9700	9700	9700	0
103	20240401	191600	90804640	9700	9700	9700	9700	0
104	20240401	191500	90804640	9700	9700	9700	9700	0
105	20240401	191400	90804640	9700	9700	9700	9700	0
106	20240401	191300	90804640	9700	9700	9700	9700	0
107	20240401	191200	90804640	9700	9700	9700	9700	0
108	20240401	191100	90804640	9700	9700	9700	9700	0
109	20240401	191000	90804640	9700	9700	9700	9700	0
110	20240401	190900	90804640	9700	9700	9700	9700	0
111	20240401	190800	90804640	9700	9700	9700	9700	0
112	20240401	190700	90804640	9700	9700	9700	9700	0
113	20240401	190600	90804640	9700	9700	9700	9700	0
114	20240401	190500	90804640	9700	9700	9700	9700	0
115	20240401	190400	90804640	9700	9700	9700	9700	0
116	20240401	190300	90804640	9700	9700	9700	9700	0
117	20240401	190200	90804640	9700	9700	9700	9700	0
118	20240401	190100	90804640	9700	9700	9700	9700	0
119	20240401	190000	90804640	9700	9700	9700	9700	0
120	20240401	185900	90804640	9700	9700	9700	9700	0
121	20240401	185800	90804640	9700	9700	9700	9700	0
122	20240401	185700	90804640	9700	9700	9700	9700	100
123	20240401	185600	90804640	9700	9700	9700	9700	0
124	20240401	185500	90804640	9700	9700	9700	9700	0
125	20240401	185400	90804640	9700	9700	9700	9700	0
126	20240401	185300	90804640	9700	9700	9700	9700	0
127	20240401	185200	90804640	9700	9700	9700	9700	0
128	20240401	185100	90804640	9700	9700	9700	9700	0
129	20240401	185000	90804640	9700	9700	9700	9700	0
130	20240401	184900	90804640	9700	9700	9700	9700	0
131	20240401	184800	90804640	9700	9700	9700	9700	0
132	20240401	184700	90804640	9700	9700	9700	9700	0
133	20240401	184600	90804640	9700	9700	9700	9700	0
134	20240401	184500	90804640	9700	9700	9700	9700	0
135	20240401	184400	90804640	9700	9700	9700	9700	0
136	20240401	184300	90804640	9700	9700	9700	9700	0
137	20240401	184200	90804640	9700	9700	9700	9700	0
138	20240401	184100	90804640	9700	9700	9700	9700	0
139	20240401	184000	90804640	9700	9700	9700	9700	0
140	20240401	183900	90804640	9700	9700	9700	9700	0
141	20240401	183800	90804640	9700	9700	9700	9700	0
142	20240401	183700	90804640	9700	9700	9700	9700	0
143	20240401	183600	90804640	9700	9700	9700	9700	0
144	20240401	183500	90804640	9700	9700	9700	9700	0
145	20240401	183400	90804640	9700	9700	9700	9700	0
146	20240401	183300	90804640	9700	9700	9700	9700	0
147	20240401	183200	90804640	9700	9700	9700	9700	0
148	20240401	183100	90804640	9700	9700	9700	9700	0
149	20240401	183000	90804640	9700	9700	9700	9700	0
150	20240401	182900	90804640	9700	9700	9700	9700	0
151	20240401	182800	90804640	9700	9700	9700	9700	0
152	20240401	182700	90804640	9700	9700	9700	9700	100
153	20240401	182600	90804640	9700	9700	9700	9700	0
154	20240401	182500	90804640	9700	9700	9700	9700	0
155	20240401	182400	90804640	9700	9700	9700	9700	0
156	20240401	182300	90804640	9700	9700	9700	9700	0
157	20240401	182200	90804640	9700	9700	9700	9700	0
158	20240401	182100	90804640	9700	9700	9700	9700	0
159	20240401	182000	90804640	9700	9700	9700	9700	0
160	20240401	181900	90804640	9700	9700	9700	9700	0
161	20240401	181800	90804640	9700	9700	9700	9700	0
162	20240401	181700	90804640	9700	9700	9700	9700	0
163	20240401	181600	90804640	9700	9700	9700	9700	0
164	20240401	181500	90804640	9700	9700	9700	9700	0
165	20240401	181400	90804640	9700	9700	9700	9700	0
166	20240401	181300	90804640	9700	9700	9700	9700	0
167	20240401	181200	90804640	9700	9700	9700	9700	0
168	20240401	181100	90804640	9700	9700	9700	9700	0
169	20240401	181000	90804640	9700	9700	9700	9700	0
170	20240401	180900	90804640	9700	9700	9700	9700	0
171	20240401	180800	90804640	9700	9700	9700	9700	0
172	20240401	180700	90804640	9700	9700	9700	9700	0
173	20240401	180600	90804640	9700	9700	9700	9700	0
174	20240401	180500	90804640	9700	9700	9700	9700	0
175	20240401	180400	90804640	9700	9700	9700	9700	0
176	20240401	180300	90804640	9700	9700	9700	9700	0
177	20240401	180200	90804640	9700	9700	9700	9700	0
178	20240401	180100	90804640	9700	9700	9700	9700	0
179	20240401	180000	90804640	9700	9700	9700	9700	0
180	20240401	175900	90804640	9700	9700	9700	9700	0
181	20240401	175800	90804640	9700	9700	9700	9700	0
182	20240401	175700	90804640	9700	9700	9700	9700	100
183	20240401	175600	90804640	9700	9700	9700	9700	0
184	20240401	175500	90804640	9700	9700	9700	9700	0
185	20240401	175400	90804640	9700	9700	9700	9700	0
186	20240401	175300	90804640	9700	9700	9700	9700	0
187	20240401	175200	90804640	9700	9700	9700	9700	0
188	20240401	175100	90804640	9700	9700	9700	9700	0
189	20240401	175000	90804640	9700	9700	9700	9700	0
190	20240401	174900	90804640	9700	9700	9700	9700	0
191	20240401	174800	90804640	9700	9700	9700	9700	0
192	20240401	174700	90804640	9700	9700	9700	9700	0
193	20240401	174600	90804640	9700	9700	9700	9700	0
194	20240401	174500	90804640	9700	9700	9700	9700	0
195	20240401	174400	90804640	9700	9700	9700	9700	0
196	20240401	174300	90804640	9700	9700	9700	9700	0
197	20240401	174200	90804640	9700	9700	9700	9700	0
198	20240401	174100	90804640	9700	9700	9700	9700	0
199	20240401	174000	90804640	9700	9700	9700	9700	0
200	20240401	173900	90804640	9700	9700	9700	9700	0
201	20240401	173800	90804640	9700	9700	9700	9700	0
202	20240401	173700	90804640	9700	9700	9700	9700	0
203	20240401	173600	90804640	9700	9700	9700	9700	0
204	20240401	173500	90804640	9700	9700	9700	9700	0
205	20240401	173400	90804640	9700	9700	9700	9700	0
206	20240401	173300	90804640	9700	9700	9700	9700	0
207	20240401	173200	90804640	9700	9700	9700	9700	0
208	20240401	173100	90804640	9700	9700	9700	9700	0
209	20240401	173000	90804640	9700	9700	9700	9700	0
210	20240401	172900	90804640	9700	9700	9700	9700	0
211	20240401	172800	90804640	9700	9700	9700	9700	0
212	20240401	172700	90804640	9700	9700	9700	9700	100
213	20240401	172600	90804640	9700	9700	9700	9700	0
214	20240401	172500	90804640	9700	9700	9700	9700	0
215	20240401	172400	90804640	9700	9700	9700	9700	0
216	20240401	172300	90804640	9700	9700	9700	9700	0
217	20240401	172200	90804640	9700	9700	9700	9700	0
218	20240401	172100	90804640	9700	9700	9700	9700	0
219	20240401	172000	90804640	9700	9700	9700	9700	0
220	20240401	171900	90804640	9700	9700	9700	9700	0
221	20240401	171800	90804640	9700	9700	9700	9700	0
222	20240401	171700	90804640	9700	9700	9700	9700	0
223	20240401	171600	90804640	9700	9700	9700	9700	0
224	20240401	171500	90804640	9700	9700	9700	9700	0
225	20240401	171400	90804640	9700	9700	9700	9700	0
226	20240401	171300	90804640	9700	9700	9700	9700	0
227	20240401	171200	90804640	9700	9700	9700	9700	0
228	20240401	171100	90804640	9700	9700	9700	9700	0
229	20240401	171000	90804640	9700	9700	9700	9700	0
230	20240401	170900	90804640	9700	9700	9700	9700	0
231	20240401	170800	90804640	9700	9700	9700	9700	0
232	20240401	170700	90804640	9700	9700	9700	9700	0
233	20240401	170600	90804640	9700	9700	9700	9700	0
234	20240401	170500	90804640	9700	9700	9700	9700	0
235	20240401	170400	90804640	9700	9700	9700	9700	0
236	20240401	170300	90804640	9700	9700	9700	9700	0
237	20240401	170200	90804640	9700	9700	9700	9700	0
238	20240401	170100	90804640	9700	9700	9700	9700	0
239	20240401	170000	90804640	9700	9700	9700	9700	0
240	20240401	165900	90804640	9700	9700	9700	9700	0
241	20240401	165800	90804640	9700	9700	9700	9700	0
242	20240401	165700	90804640	9700	9700	9700	9700	100
243	20240401	165600	90804640	9700	9700	9700	9700	0
244	20240401	165500	90804640	9700	9700	9700	9700	0
245	20240401	165400	90804640	9700	9700	9700	9700	0
246	20240401	165300	90804640	9700	9700	9700	9700	0
247	20240401	165200	90804640	9700	9700	9700	9700	0
248	20240401	165100	90804640	9700	9700	9700	9700	0
249	20240401	165000	90804640	9700	9700	9700	9700	0
250	20240401	164900	90804640	9700	9700	9700	9700	0
251	20240401	164800	90804640	9700	9700	9700	9700	0
252	20240401	164700	90804640	9700	9700	9700	9700	0
253	20240401	164600	90804640	9700	9700	9700	9700	0
254	20240401	164500	90804640	9700	9700	9700	9700	0
255	20240401	164400	90804640	9700	9700	9700	9700	0
256	20240401	164300	90804640	9700	9700	9700	9700	0
257	20240401	164200	90804640	9700	9700	9700	9700	0
258	20240401	164100	90804640	9700	9700	9700	9700	0
259	20240401	164000	90804640	9700	9700	9700	9700	0
260	20240401	163900	90804640	9700	9700	9700	9700	0
261	20240401	163800	90804640	9700	9700	9700	9700	0
262	20240401	163700	90804640	9700	9700	9700	9700	0
263	20240401	163600	90804640	9700	9700	9700	9700	0
264	20240401	163500	90804640	9700	9700	9700	9700	0
265	20240401	163400	90804640	9700	9700	9700	9700	0
266	20240401	163300	90804640	9700	9700	9700	9700	0
267	20240401	163200	90804640	9700	9700	9700	9700	0
268	20240401	163100	90804640	9700	9700	9700	9700	0
269	20240401	163000	90804640	9700	9700	9700	9700	0
270	20240401	162900	90804640	9700	9700	9700	9700	0
271	20240401	162800	90804640	9700	9700	9700	9700	0
272	20240401	162700	90804640	9700	9700	9700	9700	100
273	20240401	162600	90804640	9700	9700	9700	9700	0
274	20240401	162500	90804640	9700	9700	9700	9700	0
275	20240401	162400	90804640	9700	9700	9700	9700	0
276	20240401	162300	90804640	9700	9700	9700	9700	0
277	20240401	162200	90804640	9700	9700	9700	9700	0
278	20240401	162100	90804640	9700	9700	9700	9700	0
279	20240401	162000	90804640	9700	9700	9700	9700	0
280	20240401	161900	90804640	9700	9700	9700	9700	0
281	20240401	161800	90804640	9700	9700	9700	9700	0
282	20240401	161700	90804640	9700	9700	9700	9700	0
283	20240401	161600	90804640	9700	9700	9700	9700	0
284	20240401	161500	90804640	9700	9700	9700	9700	0
285	20240401	161400	90804640	9700	9700	9700	9700	0
286	20240401	161300	90804640	9700	9700	9700	9700	0
287	20240401	161200	90804640	9700	9700	9700	9700	0
288	20240401	161100	90804640	9700	9700	9700	9700	0
289	20240401	161000	90804640	9700	9700	9700	9700	0
290	20240401	160900	90804640	9700	9700	9700	9700	0
291	20240401	160800	90804640	9700	9700	9700	9700	0
292	20240401	160700	90804640	9700	9700	9700	9700	0
293	20240401	160600	90804640	9700	9700	9700	9700	0
294	20240401	160500	90804640	9700	9700	9700	9700	0
295	20240401	160400	90804640	9700	9700	9700	9700	0
296	20240401	160300	90804640	9700	9700	9700	9700	0
297	20240401	160200	90804640	9700	9700	9700	9700	0
298	20240401	160100	90804640	9700	9700	9700	9700	0
299	20240401	160000	90804640	9700	9700	9700	9700	0
300	20240401	155900	90804640	9700	9700	9700	9700	0
301	20240401	155800	90804640	9700	9700	9700	9700	0
302	20240401	155700	90804640	9700	9700	9700	9700	100
303	20240401	155600	90804640	9700	9700	9700	9700	0
304	20240401	155500	90804640	9700	9700	9700	9700	0
305	20240401	155400	90804640	9700	9700	9700	9700	0
306	20240401	155300	90804640	9700	9700	9700	9700	0
307	20240401	155200	90804640	9700	9700	9700	9700	0
308	20240401	155100	90804640	9700	9700	9700	9700	0
309	20240401	155000	90804640	9700	9700	9700	9700	0
310	20240401	154900	90804640	9700	9700	9700	9700	0
311	20240401	154800	90804640	9700	9700	9700	9700	0
312	20240401	154700	90804640	9700	9700	9700	9700	0
313	20240401	154600	90804640	9700	9700	9700	9700	0
314	20240401	154500	90804640	9700	9700	9700	9700	0
315	20240401	154400	90804640	9700	9700	9700	9700	0
316	20240401	154300	90804640	9700	9700	9700	9700	0
317	20240401	154200	90804640	9700	9700	9700	9700	0
318	20240401	154100	90804640	9700	9700	9700	9700	0
319	20240401	154000	90804640	9700	9700	9700	9700	0
320	20240401	153900	90804640	9700	9700	9700	9700	0
321	20240401	153800	90804640	9700	9700	9700	9700	0
322	20240401	153700	90804640	9700	9700	9700	9700	0
323	20240401	153600	90804640	9700	9700	9700	9700	0
324	20240401	153500	90804640	9700	9700	9700	9700	0
325	20240401	153400	90804640	9700	9700	9700	9700	0
326	20240401	153300	90804640	9700	9700	9700	9700	0
327	20240401	153200	90804640	9700	9700	9700	9700	0
328	20240401	153100	90804640	9700	9700	9700	9700	0
329	20240401	153000	90804640	9700	9700	9700	9700	100
330	20240401	152900	89834640	9700	9700	9700	9700	0
331	20240401	152800	89834640	9700	9700	9700	9700	0
332	20240401	152700	89834640	9700	9700	9700	9700	0
333	20240401	152600	89834640	9700	9700	9700	9700	0
334	20240401	152500	89834640	9700	9700	9700	9700	0
335	20240401	152400	89834640	9700	9700	9700	9700	0
336	20240401	152300	89834640	9700	9700	9700	9700	0
337	20240401	152200	89834640	9700	9700	9700	9700	0
338	20240401	152100	89834640	9700	9700	9700	9700	0
339	20240401	152000	89834640	9700	9700	9700	9700	0
340	20240401	151900	89834640	9700	9700	9700	9700	0
341	20240401	151800	89834640	9700	9700	9700	9700	0
342	20240401	151700	89834640	9700	9700	9700	9700	0
343	20240401	151600	89834640	9700	9700	9700	9700	0
344	20240401	151500	89834640	9700	9700	9700	9700	5
345	20240401	151400	89786140	9690	9690	9690	9690	0
346	20240401	151300	89786140	9690	9690	9690	9690	17
347	20240401	151200	89621410	9700	9690	9700	9690	127
348	20240401	151100	88389580	9690	9690	9690	9690	0
349	20240401	151000	88389580	9690	9690	9690	9690	0
350	20240401	150900	88389580	9690	9690	9690	9690	0
351	20240401	150800	88389580	9690	9690	9690	9690	23
352	20240401	150700	88166710	9700	9700	9700	9700	0
353	20240401	150600	88166710	9700	9700	9700	9700	0
354	20240401	150500	88166710	9700	9690	9700	9690	200
355	20240401	150400	86228400	9690	9690	9690	9690	0
356	20240401	150300	86228400	9690	9690	9690	9690	0
357	20240401	150200	86228400	9690	9690	9690	9690	0
358	20240401	150100	86228400	9690	9690	9690	9690	0
359	20240401	150000	86228400	9690	9690	9690	9690	0
360	20240401	145900	86228400	9690	9690	9690	9690	0
361	20240401	145800	86228400	9690	9690	9690	9690	0
362	20240401	145700	86228400	9690	9690	9690	9690	0
363	20240401	145600	86228400	9690	9690	9690	9690	0
364	20240401	145500	86228400	9690	9690	9690	9690	0
365	20240401	145400	86228400	9690	9690	9690	9690	0
366	20240401	145300	86228400	9690	9690	9690	9690	30
367	20240401	145200	85937700	9690	9690	9690	9690	0
368	20240401	145100	85937700	9690	9690	9690	9690	0
369	20240401	145000	85937700	9690	9690	9690	9690	0
370	20240401	144900	85937700	9690	9690	9690	9690	0
371	20240401	144800	85937700	9690	9690	9690	9690	0
372	20240401	144700	85937700	9690	9690	9690	9690	0
373	20240401	144600	85937700	9690	9690	9690	9690	0
374	20240401	144500	85937700	9690	9690	9690	9690	0
375	20240401	144400	85937700	9690	9690	9690	9690	0
376	20240401	144300	85937700	9690	9690	9690	9690	0
377	20240401	144200	85937700	9690	9690	9690	9690	0
378	20240401	144100	85937700	9690	9690	9690	9690	0
379	20240401	144000	85937700	9690	9690	9690	9690	0
380	20240401	143900	85937700	9690	9690	9690	9690	0
381	20240401	143800	85937700	9690	9690	9690	9690	0
382	20240401	143700	85937700	9690	9690	9690	9690	0
383	20240401	143600	85937700	9690	9690	9690	9690	0
384	20240401	143500	85937700	9690	9690	9690	9690	0
385	20240401	143400	85937700	9690	9690	9690	9690	0
386	20240401	143300	85937700	9690	9690	9690	9690	0
387	20240401	143200	85937700	9690	9690	9690	9690	0
388	20240401	143100	85937700	9690	9690	9690	9690	0
389	20240401	143000	85937700	9690	9690	9690	9690	0
390	20240401	142900	85937700	9690	9690	9690	9690	0
391	20240401	142800	85937700	9690	9690	9690	9690	0
392	20240401	142700	85937700	9690	9690	9690	9690	0
393	20240401	142600	85937700	9690	9690	9690	9690	0
394	20240401	142500	85937700	9690	9690	9690	9690	0
395	20240401	142400	85937700	9690	9690	9690	9690	0
396	20240401	142300	85937700	9690	9690	9690	9690	0
397	20240401	142200	85937700	9690	9690	9690	9690	0
398	20240401	142100	85937700	9690	9690	9690	9690	0
399	20240401	142000	85937700	9690	9690	9690	9690	0
400	20240401	141900	85937700	9690	9690	9690	9690	0
401	20240401	141800	85937700	9690	9690	9690	9690	0
402	20240401	141700	85937700	9690	9690	9690	9690	0
403	20240401	141600	85937700	9690	9690	9690	9690	0
404	20240401	141500	85937700	9690	9690	9690	9690	0
405	20240401	141400	85937700	9690	9690	9690	9690	10
406	20240401	141300	85840800	9650	9650	9650	9650	0
407	20240401	141200	85840800	9650	9650	9650	9650	0
408	20240401	141100	85840800	9650	9650	9650	9650	0
409	20240401	141000	85840800	9650	9650	9650	9650	0
410	20240401	140900	85840800	9650	9650	9650	9650	0
411	20240401	140800	85840800	9650	9650	9650	9650	0
412	20240401	140700	85840800	9650	9650	9650	9650	0
413	20240401	140600	85840800	9650	9650	9650	9650	0
414	20240401	140500	85840800	9650	9650	9650	9650	0
415	20240401	140400	85840800	9650	9650	9650	9650	0
416	20240401	140300	85840800	9650	9650	9650	9650	0
417	20240401	140200	85840800	9650	9650	9650	9650	0
418	20240401	140100	85840800	9650	9650	9650	9650	0
419	20240401	140000	85840800	9650	9650	9650	9650	0
420	20240401	135900	85840800	9650	9650	9650	9650	0
421	20240401	135800	85840800	9650	9650	9650	9650	0
422	20240401	135700	85840800	9650	9660	9660	9650	100
423	20240401	135600	84874930	9650	9650	9650	9650	0
424	20240401	135500	84874930	9650	9650	9650	9650	0
425	20240401	135400	84874930	9650	9650	9650	9650	0
426	20240401	135300	84874930	9650	9650	9650	9650	0
427	20240401	135200	84874930	9650	9650	9650	9650	0
428	20240401	135100	84874930	9650	9650	9650	9650	0
429	20240401	135000	84874930	9650	9650	9650	9650	0
430	20240401	134900	84874930	9650	9650	9650	9650	0
431	20240401	134800	84874930	9650	9650	9650	9650	0
432	20240401	134700	84874930	9650	9650	9650	9650	0
433	20240401	134600	84874930	9650	9650	9650	9650	0
434	20240401	134500	84874930	9650	9650	9650	9650	0
435	20240401	134400	84874930	9650	9660	9660	9650	1015
436	20240401	134300	75079980	9690	9690	9690	9690	0
437	20240401	134200	75079980	9690	9690	9690	9690	0
438	20240401	134100	75079980	9690	9690	9690	9690	0
439	20240401	134000	75079980	9690	9690	9690	9690	0
440	20240401	133900	75079980	9690	9690	9690	9690	0
441	20240401	133800	75079980	9690	9690	9690	9690	0
442	20240401	133700	75079980	9690	9690	9690	9690	0
443	20240401	133600	75079980	9690	9690	9690	9690	0
444	20240401	133500	75079980	9690	9690	9690	9690	0
445	20240401	133400	75079980	9690	9690	9690	9690	0
446	20240401	133300	75079980	9690	9690	9690	9690	50
447	20240401	133200	74595480	9650	9650	9650	9650	0
448	20240401	133100	74595480	9650	9650	9650	9650	0
449	20240401	133000	74595480	9650	9650	9650	9650	0
450	20240401	132900	74595480	9650	9650	9650	9650	0
451	20240401	132800	74595480	9650	9650	9650	9650	8
452	20240401	132700	74518280	9690	9690	9690	9690	0
453	20240401	132600	74518280	9690	9690	9690	9690	0
454	20240401	132500	74518280	9690	9690	9690	9690	0
455	20240401	132400	74518280	9690	9690	9690	9690	0
456	20240401	132300	74518280	9690	9690	9690	9690	0
457	20240401	132200	74518280	9690	9690	9690	9690	769
458	20240401	132100	67066670	9700	9700	9700	9700	0
459	20240401	132000	67066670	9700	9700	9700	9700	0
460	20240401	131900	67066670	9700	9700	9700	9700	0
461	20240401	131800	67066670	9700	9700	9700	9700	0
462	20240401	131700	67066670	9700	9700	9700	9700	0
463	20240401	131600	67066670	9700	9700	9700	9700	100
464	20240401	131500	66096670	9700	9700	9700	9700	0
465	20240401	131400	66096670	9700	9700	9700	9700	0
466	20240401	131300	66096670	9700	9700	9700	9700	0
467	20240401	131200	66096670	9700	9700	9700	9700	0
468	20240401	131100	66096670	9700	9700	9700	9700	1
469	20240401	131000	66086970	9700	9700	9700	9700	0
470	20240401	130900	66086970	9700	9700	9700	9700	0
471	20240401	130800	66086970	9700	9700	9700	9700	0
472	20240401	130700	66086970	9700	9700	9700	9700	0
473	20240401	130600	66086970	9700	9700	9700	9700	0
474	20240401	130500	66086970	9700	9700	9700	9700	0
475	20240401	130400	66086970	9700	9700	9700	9700	0
476	20240401	130300	66086970	9700	9700	9700	9700	0
477	20240401	130200	66086970	9700	9700	9700	9700	0
478	20240401	130100	66086970	9700	9700	9700	9700	0
479	20240401	130000	66086970	9700	9700	9700	9700	0
480	20240401	125900	66086970	9700	9700	9700	9700	0
481	20240401	125800	66086970	9700	9700	9700	9700	0
482	20240401	125700	66086970	9700	9700	9700	9700	0
483	20240401	125600	66086970	9700	9700	9700	9700	0
484	20240401	125500	66086970	9700	9700	9700	9700	0
485	20240401	125400	66086970	9700	9700	9700	9700	0
486	20240401	125300	66086970	9700	9700	9700	9700	0
487	20240401	125200	66086970	9700	9700	9700	9700	0
488	20240401	125100	66086970	9700	9700	9700	9700	0
489	20240401	125000	66086970	9700	9700	9700	9700	0
490	20240401	124900	66086970	9700	9700	9700	9700	0
491	20240401	124800	66086970	9700	9700	9700	9700	0
492	20240401	124700	66086970	9700	9700	9700	9700	0
493	20240401	124600	66086970	9700	9700	9700	9700	0
494	20240401	124500	66086970	9700	9700	9700	9700	5
495	20240401	124400	66038470	9650	9650	9650	9650	0
496	20240401	124300	66038470	9650	9650	9650	9650	1
497	20240401	124200	66028820	9630	9630	9630	9630	0
498	20240401	124100	66028820	9630	9630	9630	9630	0
499	20240401	124000	66028820	9630	9630	9630	9630	0
500	20240401	123900	66028820	9630	9680	9680	9630	600
501	20240401	123800	60239570	9670	9670	9670	9670	0
502	20240401	123700	60239570	9670	9670	9670	9670	0
503	20240401	123600	60239570	9670	9670	9670	9670	0
504	20240401	123500	60239570	9670	9670	9670	9670	0
505	20240401	123400	60239570	9670	9670	9670	9670	0
506	20240401	123300	60239570	9670	9670	9670	9670	0
507	20240401	123200	60239570	9670	9670	9670	9670	0
508	20240401	123100	60239570	9670	9670	9670	9670	100
509	20240401	123000	59272570	9710	9710	9710	9710	0
510	20240401	122900	59272570	9710	9710	9710	9710	0
511	20240401	122800	59272570	9710	9710	9710	9710	0
512	20240401	122700	59272570	9710	9710	9710	9710	1
513	20240401	122600	59262860	9710	9710	9710	9710	0
514	20240401	122500	59262860	9710	9710	9710	9710	0
515	20240401	122400	59262860	9710	9710	9710	9710	0
516	20240401	122300	59262860	9710	9710	9710	9710	0
517	20240401	122200	59262860	9710	9710	9710	9710	0
518	20240401	122100	59262860	9710	9710	9710	9710	0
519	20240401	122000	59262860	9710	9710	9710	9710	0
520	20240401	121900	59262860	9710	9710	9710	9710	0
521	20240401	121800	59262860	9710	9710	9710	9710	0
522	20240401	121700	59262860	9710	9710	9710	9710	0
523	20240401	121600	59262860	9710	9710	9710	9710	0
524	20240401	121500	59262860	9710	9710	9710	9710	0
525	20240401	121400	59262860	9710	9710	9710	9710	0
526	20240401	121300	59262860	9710	9710	9710	9710	0
527	20240401	121200	59262860	9710	9710	9710	9710	0
528	20240401	121100	59262860	9710	9710	9710	9710	0
529	20240401	121000	59262860	9710	9710	9710	9710	0
530	20240401	120900	59262860	9710	9710	9710	9710	0
531	20240401	120800	59262860	9710	9710	9710	9710	0
532	20240401	120700	59262860	9710	9710	9710	9710	0
533	20240401	120600	59262860	9710	9710	9710	9710	0
534	20240401	120500	59262860	9710	9710	9710	9710	0
535	20240401	120400	59262860	9710	9710	9710	9710	0
536	20240401	120300	59262860	9710	9710	9710	9710	0
537	20240401	120200	59262860	9710	9710	9710	9710	0
538	20240401	120100	59262860	9710	9710	9710	9710	0
539	20240401	120000	59262860	9710	9710	9710	9710	0
540	20240401	115900	59262860	9710	9710	9710	9710	0
541	20240401	115800	59262860	9710	9710	9710	9710	0
542	20240401	115700	59262860	9710	9710	9710	9710	0
543	20240401	115600	59262860	9710	9710	9710	9710	0
544	20240401	115500	59262860	9710	9710	9710	9710	0
545	20240401	115400	59262860	9710	9710	9710	9710	0
546	20240401	115300	59262860	9710	9710	9710	9710	0
547	20240401	115200	59262860	9710	9710	9710	9710	0
548	20240401	115100	59262860	9710	9710	9710	9710	0
549	20240401	115000	59262860	9710	9710	9710	9710	0
550	20240401	114900	59262860	9710	9710	9710	9710	0
551	20240401	114800	59262860	9710	9710	9710	9710	0
552	20240401	114700	59262860	9710	9710	9710	9710	0
553	20240401	114600	59262860	9710	9710	9710	9710	0
554	20240401	114500	59262860	9710	9710	9710	9710	0
555	20240401	114400	59262860	9710	9710	9710	9710	0
556	20240401	114300	59262860	9710	9710	9710	9710	0
557	20240401	114200	59262860	9710	9710	9710	9710	0
558	20240401	114100	59262860	9710	9710	9710	9710	0
559	20240401	114000	59262860	9710	9710	9710	9710	0
560	20240401	113900	59262860	9710	9710	9710	9710	0
561	20240401	113800	59262860	9710	9710	9710	9710	0
562	20240401	113700	59262860	9710	9710	9710	9710	138
563	20240401	113600	57922880	9710	9710	9710	9710	0
564	20240401	113500	57922880	9710	9710	9710	9710	0
565	20240401	113400	57922880	9710	9710	9710	9710	0
566	20240401	113300	57922880	9710	9710	9710	9710	5
567	20240401	113200	57874330	9710	9710	9710	9710	0
568	20240401	113100	57874330	9710	9710	9710	9710	0
569	20240401	113000	57874330	9710	9710	9710	9710	133
570	20240401	112900	56582900	9710	9710	9710	9710	0
571	20240401	112800	56582900	9710	9710	9710	9710	0
572	20240401	112700	56582900	9710	9710	9710	9710	167
573	20240401	112600	54961330	9710	9710	9710	9710	0
574	20240401	112500	54961330	9710	9710	9710	9710	0
575	20240401	112400	54961330	9710	9710	9710	9710	0
576	20240401	112300	54961330	9710	9710	9710	9710	0
577	20240401	112200	54961330	9710	9710	9710	9710	0
578	20240401	112100	54961330	9710	9710	9710	9710	0
579	20240401	112000	54961330	9710	9710	9710	9710	0
580	20240401	111900	54961330	9710	9710	9710	9710	0
581	20240401	111800	54961330	9710	9710	9710	9710	0
582	20240401	111700	54961330	9710	9710	9710	9710	0
583	20240401	111600	54961330	9710	9710	9710	9710	0
584	20240401	111500	54961330	9710	9710	9710	9710	0
585	20240401	111400	54961330	9710	9710	9710	9710	50
586	20240401	111300	54475830	9660	9660	9660	9660	0
587	20240401	111200	54475830	9660	9660	9660	9660	1050
588	20240401	111100	44332830	9660	9660	9660	9660	0
589	20240401	111000	44332830	9660	9660	9660	9660	0
590	20240401	110900	44332830	9660	9660	9660	9660	0
591	20240401	110800	44332830	9660	9660	9660	9660	0
592	20240401	110700	44332830	9660	9660	9660	9660	0
593	20240401	110600	44332830	9660	9660	9660	9660	0
594	20240401	110500	44332830	9660	9700	9700	9660	3104
595	20240401	110400	14342110	9720	9720	9720	9720	0
596	20240401	110300	14342110	9720	9720	9720	9720	0
597	20240401	110200	14342110	9720	9720	9720	9720	0
598	20240401	110100	14342110	9720	9720	9720	9720	0
599	20240401	110000	14342110	9720	9720	9720	9720	0
600	20240401	105900	14342110	9720	9720	9720	9720	0
601	20240401	105800	14342110	9720	9720	9720	9720	0
602	20240401	105700	14342110	9720	9720	9720	9720	0
603	20240401	105600	14342110	9720	9720	9720	9720	0
604	20240401	105500	14342110	9720	9720	9720	9720	0
605	20240401	105400	14342110	9720	9720	9720	9720	0
606	20240401	105300	14342110	9720	9720	9720	9720	0
607	20240401	105200	14342110	9720	9720	9720	9720	0
608	20240401	105100	14342110	9720	9720	9720	9720	0
609	20240401	105000	14342110	9720	9720	9720	9720	0
610	20240401	104900	14342110	9720	9720	9720	9720	0
611	20240401	104800	14342110	9720	9720	9720	9720	0
612	20240401	104700	14342110	9720	9720	9720	9720	0
613	20240401	104600	14342110	9720	9720	9720	9720	0
614	20240401	104500	14342110	9720	9720	9720	9720	0
615	20240401	104400	14342110	9720	9720	9720	9720	0
616	20240401	104300	14342110	9720	9720	9720	9720	0
617	20240401	104200	14342110	9720	9720	9720	9720	0
618	20240401	104100	14342110	9720	9720	9720	9720	0
619	20240401	104000	14342110	9720	9720	9720	9720	0
620	20240401	103900	14342110	9720	9720	9720	9720	0
621	20240401	103800	14342110	9720	9720	9720	9720	0
622	20240401	103700	14342110	9720	9720	9720	9720	0
623	20240401	103600	14342110	9720	9720	9720	9720	0
624	20240401	103500	14342110	9720	9720	9720	9720	0
625	20240401	103400	14342110	9720	9720	9720	9720	0
626	20240401	103300	14342110	9720	9720	9720	9720	0
627	20240401	103200	14342110	9720	9720	9720	9720	0
628	20240401	103100	14342110	9720	9720	9720	9720	0
629	20240401	103000	14342110	9720	9720	9720	9720	0
630	20240401	102900	14342110	9720	9720	9720	9720	0
631	20240401	102800	14342110	9720	9720	9720	9720	0
632	20240401	102700	14342110	9720	9720	9720	9720	0
633	20240401	102600	14342110	9720	9720	9720	9720	0
634	20240401	102500	14342110	9720	9720	9720	9720	0
635	20240401	102400	14342110	9720	9720	9720	9720	0
636	20240401	102300	14342110	9720	9720	9720	9720	0
637	20240401	102200	14342110	9720	9720	9720	9720	0
638	20240401	102100	14342110	9720	9720	9720	9720	0
639	20240401	102000	14342110	9720	9720	9720	9720	0
640	20240401	101900	14342110	9720	9720	9720	9720	0
641	20240401	101800	14342110	9720	9720	9720	9720	1
642	20240401	101700	14332390	9720	9720	9720	9720	1
643	20240401	101600	14322670	9720	9720	9720	9720	0
644	20240401	101500	14322670	9720	9720	9720	9720	1
645	20240401	101400	14312950	9700	9700	9700	9700	0
646	20240401	101300	14312950	9700	9700	9700	9700	0
647	20240401	101200	14312950	9700	9700	9700	9700	0
648	20240401	101100	14312950	9700	9700	9700	9700	0
649	20240401	101000	14312950	9700	9700	9700	9700	0
650	20240401	100900	14312950	9700	9700	9700	9700	93
651	20240401	100800	13410850	9720	9720	9720	9720	0
652	20240401	100700	13410850	9720	9720	9720	9720	0
653	20240401	100600	13410850	9720	9720	9720	9720	0
654	20240401	100500	13410850	9720	9720	9720	9720	1
655	20240401	100400	13401130	9710	9710	9710	9710	0
656	20240401	100300	13401130	9710	9710	9710	9710	0
657	20240401	100200	13401130	9710	9710	9710	9710	21
658	20240401	100100	13197220	9720	9720	9720	9720	0
659	20240401	100000	13197220	9720	9720	9720	9720	0
660	20240401	095900	13197220	9720	9720	9720	9720	0
661	20240401	095800	13197220	9720	9720	9720	9720	0
662	20240401	095700	13197220	9720	9720	9720	9720	0
663	20240401	095600	13197220	9720	9720	9720	9720	0
664	20240401	095500	13197220	9720	9720	9720	9720	21
665	20240401	095400	12993100	9720	9720	9720	9720	5
666	20240401	095300	12944500	9700	9700	9700	9700	0
667	20240401	095200	12944500	9700	9700	9700	9700	0
668	20240401	095100	12944500	9700	9700	9700	9700	0
669	20240401	095000	12944500	9700	9700	9700	9700	0
670	20240401	094900	12944500	9700	9700	9700	9700	0
671	20240401	094800	12944500	9700	9700	9700	9700	0
672	20240401	094700	12944500	9700	9700	9700	9700	0
673	20240401	094600	12944500	9700	9700	9700	9700	0
674	20240401	094500	12944500	9700	9700	9700	9700	0
675	20240401	094400	12944500	9700	9700	9700	9700	0
676	20240401	094300	12944500	9700	9700	9700	9700	355
677	20240401	094200	9501000	9730	9730	9730	9730	0
678	20240401	094100	9501000	9730	9730	9730	9730	0
679	20240401	094000	9501000	9730	9730	9730	9730	0
680	20240401	093900	9501000	9730	9730	9730	9730	0
681	20240401	093800	9501000	9730	9730	9730	9730	0
682	20240401	093700	9501000	9730	9730	9730	9730	0
683	20240401	093600	9501000	9730	9730	9730	9730	0
684	20240401	093500	9501000	9730	9730	9730	9730	0
685	20240401	093400	9501000	9730	9730	9730	9730	0
686	20240401	093300	9501000	9730	9730	9730	9730	0
687	20240401	093200	9501000	9730	9730	9730	9730	0
688	20240401	093100	9501000	9730	9730	9730	9730	0
689	20240401	093000	9501000	9730	9730	9730	9730	0
690	20240401	092900	9501000	9730	9730	9730	9730	0
691	20240401	092800	9501000	9730	9730	9730	9730	0
692	20240401	092700	9501000	9730	9730	9730	9730	0
693	20240401	092600	9501000	9730	9730	9730	9730	0
694	20240401	092500	9501000	9730	9730	9730	9730	0
695	20240401	092400	9501000	9730	9730	9730	9730	0
696	20240401	092300	9501000	9730	9730	9730	9730	29
697	20240401	092200	9218830	9740	9730	9740	9730	13
698	20240401	092100	9092290	9730	9730	9730	9730	8
699	20240401	092000	9014450	9730	9730	9730	9730	55
700	20240401	091900	8479300	9740	9740	9740	9740	0
701	20240401	091800	8479300	9740	9740	9740	9740	50
702	20240401	091700	7992300	9660	9660	9660	9660	0
703	20240401	091600	7992300	9660	9660	9660	9660	0
704	20240401	091500	7992300	9660	9660	9660	9660	0
705	20240401	091400	7992300	9660	9660	9660	9660	500
706	20240401	091300	3162300	9740	9740	9740	9740	0
707	20240401	091200	3162300	9740	9740	9740	9740	5
708	20240401	091100	3113600	9730	9730	9730	9730	0
709	20240401	091000	3113600	9730	9730	9730	9730	0
710	20240401	090900	3113600	9730	9730	9730	9730	0
711	20240401	090800	3113600	9730	9730	9730	9730	10
712	20240401	090700	3016300	9730	9730	9730	9730	0
713	20240401	090600	3016300	9730	9730	9730	9730	0
714	20240401	090500	3016300	9730	9730	9730	9730	0
715	20240401	090400	3016300	9730	9730	9730	9730	0
716	20240401	090300	3016300	9730	9730	9730	9730	0
717	20240401	090200	3016300	9730	9730	9730	9730	0
718	20240401	090100	3016300	9730	9730	9730	9730	0
719	20240401	090000	3016300	9730	9730	9730	9730	310