KissMeData/442900/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205900	225271250	9600	9600	9600	9600	1500
3	20240401	205800	225271250	9600	9600	9600	9600	0
4	20240401	205700	225271250	9600	9600	9600	9600	0
5	20240401	205600	225271250	9600	9600	9600	9600	0
6	20240401	205500	225271250	9600	9600	9600	9600	0
7	20240401	205400	225271250	9600	9600	9600	9600	0
8	20240401	205300	225271250	9600	9600	9600	9600	0
9	20240401	205200	225271250	9600	9600	9600	9600	0
10	20240401	205100	225271250	9600	9600	9600	9600	0
11	20240401	205000	225271250	9600	9600	9600	9600	0
12	20240401	204900	225271250	9600	9600	9600	9600	0
13	20240401	204800	225271250	9600	9600	9600	9600	0
14	20240401	204700	225271250	9600	9600	9600	9600	0
15	20240401	204600	225271250	9600	9600	9600	9600	0
16	20240401	204500	225271250	9600	9600	9600	9600	0
17	20240401	204400	225271250	9600	9600	9600	9600	0
18	20240401	204300	225271250	9600	9600	9600	9600	0
19	20240401	204200	225271250	9600	9600	9600	9600	0
20	20240401	204100	225271250	9600	9600	9600	9600	0
21	20240401	204000	225271250	9600	9600	9600	9600	0
22	20240401	203900	225271250	9600	9600	9600	9600	0
23	20240401	203800	225271250	9600	9600	9600	9600	0
24	20240401	203700	225271250	9600	9600	9600	9600	0
25	20240401	203600	225271250	9600	9600	9600	9600	0
26	20240401	203500	225271250	9600	9600	9600	9600	0
27	20240401	203400	225271250	9600	9600	9600	9600	0
28	20240401	203300	225271250	9600	9600	9600	9600	0
29	20240401	203200	225271250	9600	9600	9600	9600	0
30	20240401	203100	225271250	9600	9600	9600	9600	0
31	20240401	203000	225271250	9600	9600	9600	9600	0
32	20240401	202900	225271250	9600	9600	9600	9600	1500
33	20240401	202800	225271250	9600	9600	9600	9600	0
34	20240401	202700	225271250	9600	9600	9600	9600	0
35	20240401	202600	225271250	9600	9600	9600	9600	0
36	20240401	202500	225271250	9600	9600	9600	9600	0
37	20240401	202400	225271250	9600	9600	9600	9600	0
38	20240401	202300	225271250	9600	9600	9600	9600	0
39	20240401	202200	225271250	9600	9600	9600	9600	0
40	20240401	202100	225271250	9600	9600	9600	9600	0
41	20240401	202000	225271250	9600	9600	9600	9600	0
42	20240401	201900	225271250	9600	9600	9600	9600	0
43	20240401	201800	225271250	9600	9600	9600	9600	0
44	20240401	201700	225271250	9600	9600	9600	9600	0
45	20240401	201600	225271250	9600	9600	9600	9600	0
46	20240401	201500	225271250	9600	9600	9600	9600	0
47	20240401	201400	225271250	9600	9600	9600	9600	0
48	20240401	201300	225271250	9600	9600	9600	9600	0
49	20240401	201200	225271250	9600	9600	9600	9600	0
50	20240401	201100	225271250	9600	9600	9600	9600	0
51	20240401	201000	225271250	9600	9600	9600	9600	0
52	20240401	200900	225271250	9600	9600	9600	9600	0
53	20240401	200800	225271250	9600	9600	9600	9600	0
54	20240401	200700	225271250	9600	9600	9600	9600	0
55	20240401	200600	225271250	9600	9600	9600	9600	0
56	20240401	200500	225271250	9600	9600	9600	9600	0
57	20240401	200400	225271250	9600	9600	9600	9600	0
58	20240401	200300	225271250	9600	9600	9600	9600	0
59	20240401	200200	225271250	9600	9600	9600	9600	0
60	20240401	200100	225271250	9600	9600	9600	9600	0
61	20240401	200000	225271250	9600	9600	9600	9600	0
62	20240401	195900	225271250	9600	9600	9600	9600	1500
63	20240401	195800	225271250	9600	9600	9600	9600	0
64	20240401	195700	225271250	9600	9600	9600	9600	0
65	20240401	195600	225271250	9600	9600	9600	9600	0
66	20240401	195500	225271250	9600	9600	9600	9600	0
67	20240401	195400	225271250	9600	9600	9600	9600	0
68	20240401	195300	225271250	9600	9600	9600	9600	0
69	20240401	195200	225271250	9600	9600	9600	9600	0
70	20240401	195100	225271250	9600	9600	9600	9600	0
71	20240401	195000	225271250	9600	9600	9600	9600	0
72	20240401	194900	225271250	9600	9600	9600	9600	0
73	20240401	194800	225271250	9600	9600	9600	9600	0
74	20240401	194700	225271250	9600	9600	9600	9600	0
75	20240401	194600	225271250	9600	9600	9600	9600	0
76	20240401	194500	225271250	9600	9600	9600	9600	0
77	20240401	194400	225271250	9600	9600	9600	9600	0
78	20240401	194300	225271250	9600	9600	9600	9600	0
79	20240401	194200	225271250	9600	9600	9600	9600	0
80	20240401	194100	225271250	9600	9600	9600	9600	0
81	20240401	194000	225271250	9600	9600	9600	9600	0
82	20240401	193900	225271250	9600	9600	9600	9600	0
83	20240401	193800	225271250	9600	9600	9600	9600	0
84	20240401	193700	225271250	9600	9600	9600	9600	0
85	20240401	193600	225271250	9600	9600	9600	9600	0
86	20240401	193500	225271250	9600	9600	9600	9600	0
87	20240401	193400	225271250	9600	9600	9600	9600	0
88	20240401	193300	225271250	9600	9600	9600	9600	0
89	20240401	193200	225271250	9600	9600	9600	9600	0
90	20240401	193100	225271250	9600	9600	9600	9600	0
91	20240401	193000	225271250	9600	9600	9600	9600	0
92	20240401	192900	225271250	9600	9600	9600	9600	1500
93	20240401	192800	225271250	9600	9600	9600	9600	0
94	20240401	192700	225271250	9600	9600	9600	9600	0
95	20240401	192600	225271250	9600	9600	9600	9600	0
96	20240401	192500	225271250	9600	9600	9600	9600	0
97	20240401	192400	225271250	9600	9600	9600	9600	0
98	20240401	192300	225271250	9600	9600	9600	9600	0
99	20240401	192200	225271250	9600	9600	9600	9600	0
100	20240401	192100	225271250	9600	9600	9600	9600	0
101	20240401	192000	225271250	9600	9600	9600	9600	0
102	20240401	191900	225271250	9600	9600	9600	9600	0
103	20240401	191800	225271250	9600	9600	9600	9600	0
104	20240401	191700	225271250	9600	9600	9600	9600	0
105	20240401	191600	225271250	9600	9600	9600	9600	0
106	20240401	191500	225271250	9600	9600	9600	9600	0
107	20240401	191400	225271250	9600	9600	9600	9600	0
108	20240401	191300	225271250	9600	9600	9600	9600	0
109	20240401	191200	225271250	9600	9600	9600	9600	0
110	20240401	191100	225271250	9600	9600	9600	9600	0
111	20240401	191000	225271250	9600	9600	9600	9600	0
112	20240401	190900	225271250	9600	9600	9600	9600	0
113	20240401	190800	225271250	9600	9600	9600	9600	0
114	20240401	190700	225271250	9600	9600	9600	9600	0
115	20240401	190600	225271250	9600	9600	9600	9600	0
116	20240401	190500	225271250	9600	9600	9600	9600	0
117	20240401	190400	225271250	9600	9600	9600	9600	0
118	20240401	190300	225271250	9600	9600	9600	9600	0
119	20240401	190200	225271250	9600	9600	9600	9600	0
120	20240401	190100	225271250	9600	9600	9600	9600	0
121	20240401	190000	225271250	9600	9600	9600	9600	0
122	20240401	185900	225271250	9600	9600	9600	9600	1500
123	20240401	185800	225271250	9600	9600	9600	9600	0
124	20240401	185700	225271250	9600	9600	9600	9600	0
125	20240401	185600	225271250	9600	9600	9600	9600	0
126	20240401	185500	225271250	9600	9600	9600	9600	0
127	20240401	185400	225271250	9600	9600	9600	9600	0
128	20240401	185300	225271250	9600	9600	9600	9600	0
129	20240401	185200	225271250	9600	9600	9600	9600	0
130	20240401	185100	225271250	9600	9600	9600	9600	0
131	20240401	185000	225271250	9600	9600	9600	9600	0
132	20240401	184900	225271250	9600	9600	9600	9600	0
133	20240401	184800	225271250	9600	9600	9600	9600	0
134	20240401	184700	225271250	9600	9600	9600	9600	0
135	20240401	184600	225271250	9600	9600	9600	9600	0
136	20240401	184500	225271250	9600	9600	9600	9600	0
137	20240401	184400	225271250	9600	9600	9600	9600	0
138	20240401	184300	225271250	9600	9600	9600	9600	0
139	20240401	184200	225271250	9600	9600	9600	9600	0
140	20240401	184100	225271250	9600	9600	9600	9600	0
141	20240401	184000	225271250	9600	9600	9600	9600	0
142	20240401	183900	225271250	9600	9600	9600	9600	0
143	20240401	183800	225271250	9600	9600	9600	9600	0
144	20240401	183700	225271250	9600	9600	9600	9600	0
145	20240401	183600	225271250	9600	9600	9600	9600	0
146	20240401	183500	225271250	9600	9600	9600	9600	0
147	20240401	183400	225271250	9600	9600	9600	9600	0
148	20240401	183300	225271250	9600	9600	9600	9600	0
149	20240401	183200	225271250	9600	9600	9600	9600	0
150	20240401	183100	225271250	9600	9600	9600	9600	0
151	20240401	183000	225271250	9600	9600	9600	9600	0
152	20240401	182900	225271250	9600	9600	9600	9600	1500
153	20240401	182800	225271250	9600	9600	9600	9600	0
154	20240401	182700	225271250	9600	9600	9600	9600	0
155	20240401	182600	225271250	9600	9600	9600	9600	0
156	20240401	182500	225271250	9600	9600	9600	9600	0
157	20240401	182400	225271250	9600	9600	9600	9600	0
158	20240401	182300	225271250	9600	9600	9600	9600	0
159	20240401	182200	225271250	9600	9600	9600	9600	0
160	20240401	182100	225271250	9600	9600	9600	9600	0
161	20240401	182000	225271250	9600	9600	9600	9600	0
162	20240401	181900	225271250	9600	9600	9600	9600	0
163	20240401	181800	225271250	9600	9600	9600	9600	0
164	20240401	181700	225271250	9600	9600	9600	9600	0
165	20240401	181600	225271250	9600	9600	9600	9600	0
166	20240401	181500	225271250	9600	9600	9600	9600	0
167	20240401	181400	225271250	9600	9600	9600	9600	0
168	20240401	181300	225271250	9600	9600	9600	9600	0
169	20240401	181200	225271250	9600	9600	9600	9600	0
170	20240401	181100	225271250	9600	9600	9600	9600	0
171	20240401	181000	225271250	9600	9600	9600	9600	0
172	20240401	180900	225271250	9600	9600	9600	9600	0
173	20240401	180800	225271250	9600	9600	9600	9600	0
174	20240401	180700	225271250	9600	9600	9600	9600	0
175	20240401	180600	225271250	9600	9600	9600	9600	0
176	20240401	180500	225271250	9600	9600	9600	9600	0
177	20240401	180400	225271250	9600	9600	9600	9600	0
178	20240401	180300	225271250	9600	9600	9600	9600	0
179	20240401	180200	225271250	9600	9600	9600	9600	0
180	20240401	180100	225271250	9600	9600	9600	9600	0
181	20240401	180000	225271250	9600	9600	9600	9600	0
182	20240401	175900	225271250	9600	9600	9600	9600	1500
183	20240401	175800	225271250	9600	9600	9600	9600	0
184	20240401	175700	225271250	9600	9600	9600	9600	0
185	20240401	175600	225271250	9600	9600	9600	9600	0
186	20240401	175500	225271250	9600	9600	9600	9600	0
187	20240401	175400	225271250	9600	9600	9600	9600	0
188	20240401	175300	225271250	9600	9600	9600	9600	0
189	20240401	175200	225271250	9600	9600	9600	9600	0
190	20240401	175100	225271250	9600	9600	9600	9600	0
191	20240401	175000	225271250	9600	9600	9600	9600	0
192	20240401	174900	225271250	9600	9600	9600	9600	0
193	20240401	174800	225271250	9600	9600	9600	9600	0
194	20240401	174700	225271250	9600	9600	9600	9600	0
195	20240401	174600	225271250	9600	9600	9600	9600	0
196	20240401	174500	225271250	9600	9600	9600	9600	0
197	20240401	174400	225271250	9600	9600	9600	9600	0
198	20240401	174300	225271250	9600	9600	9600	9600	0
199	20240401	174200	225271250	9600	9600	9600	9600	0
200	20240401	174100	225271250	9600	9600	9600	9600	0
201	20240401	174000	225271250	9600	9600	9600	9600	0
202	20240401	173900	225271250	9600	9600	9600	9600	0
203	20240401	173800	225271250	9600	9600	9600	9600	0
204	20240401	173700	225271250	9600	9600	9600	9600	0
205	20240401	173600	225271250	9600	9600	9600	9600	0
206	20240401	173500	225271250	9600	9600	9600	9600	0
207	20240401	173400	225271250	9600	9600	9600	9600	0
208	20240401	173300	225271250	9600	9600	9600	9600	0
209	20240401	173200	225271250	9600	9600	9600	9600	0
210	20240401	173100	225271250	9600	9600	9600	9600	0
211	20240401	173000	225271250	9600	9600	9600	9600	0
212	20240401	172900	225271250	9600	9600	9600	9600	1500
213	20240401	172800	225271250	9600	9600	9600	9600	0
214	20240401	172700	225271250	9600	9600	9600	9600	0
215	20240401	172600	225271250	9600	9600	9600	9600	0
216	20240401	172500	225271250	9600	9600	9600	9600	0
217	20240401	172400	225271250	9600	9600	9600	9600	0
218	20240401	172300	225271250	9600	9600	9600	9600	0
219	20240401	172200	225271250	9600	9600	9600	9600	0
220	20240401	172100	225271250	9600	9600	9600	9600	0
221	20240401	172000	225271250	9600	9600	9600	9600	0
222	20240401	171900	225271250	9600	9600	9600	9600	0
223	20240401	171800	225271250	9600	9600	9600	9600	0
224	20240401	171700	225271250	9600	9600	9600	9600	0
225	20240401	171600	225271250	9600	9600	9600	9600	0
226	20240401	171500	225271250	9600	9600	9600	9600	0
227	20240401	171400	225271250	9600	9600	9600	9600	0
228	20240401	171300	225271250	9600	9600	9600	9600	0
229	20240401	171200	225271250	9600	9600	9600	9600	0
230	20240401	171100	225271250	9600	9600	9600	9600	0
231	20240401	171000	225271250	9600	9600	9600	9600	0
232	20240401	170900	225271250	9600	9600	9600	9600	0
233	20240401	170800	225271250	9600	9600	9600	9600	0
234	20240401	170700	225271250	9600	9600	9600	9600	0
235	20240401	170600	225271250	9600	9600	9600	9600	0
236	20240401	170500	225271250	9600	9600	9600	9600	0
237	20240401	170400	225271250	9600	9600	9600	9600	0
238	20240401	170300	225271250	9600	9600	9600	9600	0
239	20240401	170200	225271250	9600	9600	9600	9600	0
240	20240401	170100	225271250	9600	9600	9600	9600	0
241	20240401	170000	225271250	9600	9600	9600	9600	0
242	20240401	165900	225271250	9600	9600	9600	9600	1500
243	20240401	165800	225271250	9600	9600	9600	9600	0
244	20240401	165700	225271250	9600	9600	9600	9600	0
245	20240401	165600	225271250	9600	9600	9600	9600	0
246	20240401	165500	225271250	9600	9600	9600	9600	0
247	20240401	165400	225271250	9600	9600	9600	9600	0
248	20240401	165300	225271250	9600	9600	9600	9600	0
249	20240401	165200	225271250	9600	9600	9600	9600	0
250	20240401	165100	225271250	9600	9600	9600	9600	0
251	20240401	165000	225271250	9600	9600	9600	9600	0
252	20240401	164900	225271250	9600	9600	9600	9600	0
253	20240401	164800	225271250	9600	9600	9600	9600	0
254	20240401	164700	225271250	9600	9600	9600	9600	0
255	20240401	164600	225271250	9600	9600	9600	9600	0
256	20240401	164500	225271250	9600	9600	9600	9600	0
257	20240401	164400	225271250	9600	9600	9600	9600	0
258	20240401	164300	225271250	9600	9600	9600	9600	0
259	20240401	164200	225271250	9600	9600	9600	9600	0
260	20240401	164100	225271250	9600	9600	9600	9600	0
261	20240401	164000	225271250	9600	9600	9600	9600	0
262	20240401	163900	225271250	9600	9600	9600	9600	0
263	20240401	163800	225271250	9600	9600	9600	9600	0
264	20240401	163700	225271250	9600	9600	9600	9600	0
265	20240401	163600	225271250	9600	9600	9600	9600	0
266	20240401	163500	225271250	9600	9600	9600	9600	0
267	20240401	163400	225271250	9600	9600	9600	9600	0
268	20240401	163300	225271250	9600	9600	9600	9600	0
269	20240401	163200	225271250	9600	9600	9600	9600	0
270	20240401	163100	225271250	9600	9600	9600	9600	0
271	20240401	163000	225271250	9600	9600	9600	9600	0
272	20240401	162900	225271250	9600	9600	9600	9600	1500
273	20240401	162800	225271250	9600	9600	9600	9600	0
274	20240401	162700	225271250	9600	9600	9600	9600	0
275	20240401	162600	225271250	9600	9600	9600	9600	0
276	20240401	162500	225271250	9600	9600	9600	9600	0
277	20240401	162400	225271250	9600	9600	9600	9600	0
278	20240401	162300	225271250	9600	9600	9600	9600	0
279	20240401	162200	225271250	9600	9600	9600	9600	0
280	20240401	162100	225271250	9600	9600	9600	9600	0
281	20240401	162000	225271250	9600	9600	9600	9600	0
282	20240401	161900	225271250	9600	9600	9600	9600	0
283	20240401	161800	225271250	9600	9600	9600	9600	0
284	20240401	161700	225271250	9600	9600	9600	9600	0
285	20240401	161600	225271250	9600	9600	9600	9600	0
286	20240401	161500	225271250	9600	9600	9600	9600	0
287	20240401	161400	225271250	9600	9600	9600	9600	0
288	20240401	161300	225271250	9600	9600	9600	9600	0
289	20240401	161200	225271250	9600	9600	9600	9600	0
290	20240401	161100	225271250	9600	9600	9600	9600	0
291	20240401	161000	225271250	9600	9600	9600	9600	0
292	20240401	160900	225271250	9600	9600	9600	9600	0
293	20240401	160800	225271250	9600	9600	9600	9600	0
294	20240401	160700	225271250	9600	9600	9600	9600	0
295	20240401	160600	225271250	9600	9600	9600	9600	0
296	20240401	160500	225271250	9600	9600	9600	9600	0
297	20240401	160400	225271250	9600	9600	9600	9600	0
298	20240401	160300	225271250	9600	9600	9600	9600	0
299	20240401	160200	225271250	9600	9600	9600	9600	0
300	20240401	160100	225271250	9600	9600	9600	9600	0
301	20240401	160000	225271250	9600	9600	9600	9600	0
302	20240401	155900	225271250	9600	9600	9600	9600	1500
303	20240401	155800	225271250	9600	9600	9600	9600	0
304	20240401	155700	225271250	9600	9600	9600	9600	0
305	20240401	155600	225271250	9600	9600	9600	9600	0
306	20240401	155500	225271250	9600	9600	9600	9600	0
307	20240401	155400	225271250	9600	9600	9600	9600	0
308	20240401	155300	225271250	9600	9600	9600	9600	0
309	20240401	155200	225271250	9600	9600	9600	9600	0
310	20240401	155100	225271250	9600	9600	9600	9600	0
311	20240401	155000	225271250	9600	9600	9600	9600	0
312	20240401	154900	225271250	9600	9600	9600	9600	0
313	20240401	154800	225271250	9600	9600	9600	9600	0
314	20240401	154700	225271250	9600	9600	9600	9600	0
315	20240401	154600	225271250	9600	9600	9600	9600	0
316	20240401	154500	225271250	9600	9600	9600	9600	0
317	20240401	154400	225271250	9600	9600	9600	9600	0
318	20240401	154300	225271250	9600	9600	9600	9600	0
319	20240401	154200	225271250	9600	9600	9600	9600	0
320	20240401	154100	225271250	9600	9600	9600	9600	0
321	20240401	154000	225271250	9600	9600	9600	9600	0
322	20240401	153900	225271250	9600	9600	9600	9600	0
323	20240401	153800	225271250	9600	9600	9600	9600	0
324	20240401	153700	225271250	9600	9600	9600	9600	0
325	20240401	153600	225271250	9600	9600	9600	9600	0
326	20240401	153500	225271250	9600	9600	9600	9600	0
327	20240401	153400	225271250	9600	9600	9600	9600	0
328	20240401	153300	225271250	9600	9600	9600	9600	0
329	20240401	153200	225271250	9600	9600	9600	9600	0
330	20240401	153100	225271250	9600	9600	9600	9600	0
331	20240401	153000	225271250	9600	9600	9600	9600	1500
332	20240401	152900	210871250	9600	9600	9600	9600	0
333	20240401	152800	210871250	9600	9600	9600	9600	0
334	20240401	152700	210871250	9600	9600	9600	9600	0
335	20240401	152600	210871250	9600	9600	9600	9600	0
336	20240401	152500	210871250	9600	9600	9600	9600	0
337	20240401	152400	210871250	9600	9600	9600	9600	0
338	20240401	152300	210871250	9600	9600	9600	9600	0
339	20240401	152200	210871250	9600	9600	9600	9600	0
340	20240401	152100	210871250	9600	9600	9600	9600	0
341	20240401	152000	210871250	9600	9600	9600	9600	0
342	20240401	151900	210871250	9600	9600	9600	9600	0
343	20240401	151800	210871250	9600	9600	9600	9600	0
344	20240401	151700	210871250	9600	9600	9600	9600	31
345	20240401	151600	210573650	9600	9600	9600	9600	0
346	20240401	151500	210573650	9600	9600	9600	9600	0
347	20240401	151400	210573650	9600	9600	9600	9600	42
348	20240401	151300	210170450	9600	9600	9600	9600	0
349	20240401	151200	210170450	9600	9600	9600	9600	0
350	20240401	151100	210170450	9600	9600	9600	9600	1
351	20240401	151000	210160850	9600	9600	9600	9600	22
352	20240401	150900	209949650	9610	9610	9610	9610	0
353	20240401	150800	209949650	9610	9610	9610	9610	0
354	20240401	150700	209949650	9610	9610	9610	9610	0
355	20240401	150600	209949650	9610	9610	9610	9610	0
356	20240401	150500	209949650	9610	9610	9610	9610	0
357	20240401	150400	209949650	9610	9610	9610	9610	0
358	20240401	150300	209949650	9610	9610	9610	9610	0
359	20240401	150200	209949650	9610	9610	9610	9610	0
360	20240401	150100	209949650	9610	9610	9610	9610	0
361	20240401	150000	209949650	9610	9610	9610	9610	0
362	20240401	145900	209949650	9610	9610	9610	9610	0
363	20240401	145800	209949650	9610	9610	9610	9610	0
364	20240401	145700	209949650	9610	9610	9610	9610	0
365	20240401	145600	209949650	9610	9610	9610	9610	0
366	20240401	145500	209949650	9610	9610	9610	9610	0
367	20240401	145400	209949650	9610	9610	9610	9610	0
368	20240401	145300	209949650	9610	9610	9610	9610	0
369	20240401	145200	209949650	9610	9610	9610	9610	0
370	20240401	145100	209949650	9610	9610	9610	9610	0
371	20240401	145000	209949650	9610	9610	9610	9610	0
372	20240401	144900	209949650	9610	9610	9610	9610	0
373	20240401	144800	209949650	9610	9610	9610	9610	0
374	20240401	144700	209949650	9610	9610	9610	9610	0
375	20240401	144600	209949650	9610	9610	9610	9610	0
376	20240401	144500	209949650	9610	9610	9610	9610	0
377	20240401	144400	209949650	9610	9610	9610	9610	0
378	20240401	144300	209949650	9610	9610	9610	9610	0
379	20240401	144200	209949650	9610	9610	9610	9610	0
380	20240401	144100	209949650	9610	9610	9610	9610	0
381	20240401	144000	209949650	9610	9610	9610	9610	0
382	20240401	143900	209949650	9610	9610	9610	9610	0
383	20240401	143800	209949650	9610	9610	9610	9610	0
384	20240401	143700	209949650	9610	9610	9610	9610	0
385	20240401	143600	209949650	9610	9610	9610	9610	0
386	20240401	143500	209949650	9610	9610	9610	9610	3
387	20240401	143400	209920820	9600	9600	9600	9600	103
388	20240401	143300	208932020	9610	9610	9610	9610	0
389	20240401	143200	208932020	9610	9610	9610	9610	0
390	20240401	143100	208932020	9610	9610	9610	9610	0
391	20240401	143000	208932020	9610	9610	9610	9610	0
392	20240401	142900	208932020	9610	9610	9610	9610	0
393	20240401	142800	208932020	9610	9610	9610	9610	0
394	20240401	142700	208932020	9610	9610	9610	9610	0
395	20240401	142600	208932020	9610	9610	9610	9610	0
396	20240401	142500	208932020	9610	9610	9610	9610	0
397	20240401	142400	208932020	9610	9610	9610	9610	0
398	20240401	142300	208932020	9610	9610	9610	9610	0
399	20240401	142200	208932020	9610	9610	9610	9610	0
400	20240401	142100	208932020	9610	9610	9610	9610	0
401	20240401	142000	208932020	9610	9610	9610	9610	0
402	20240401	141900	208932020	9610	9610	9610	9610	0
403	20240401	141800	208932020	9610	9610	9610	9610	0
404	20240401	141700	208932020	9610	9610	9610	9610	0
405	20240401	141600	208932020	9610	9610	9610	9610	0
406	20240401	141500	208932020	9610	9610	9610	9610	0
407	20240401	141400	208932020	9610	9610	9610	9610	0
408	20240401	141300	208932020	9610	9610	9610	9610	0
409	20240401	141200	208932020	9610	9610	9610	9610	0
410	20240401	141100	208932020	9610	9610	9610	9610	0
411	20240401	141000	208932020	9610	9610	9610	9610	0
412	20240401	140900	208932020	9610	9610	9610	9610	0
413	20240401	140800	208932020	9610	9610	9610	9610	0
414	20240401	140700	208932020	9610	9610	9610	9610	0
415	20240401	140600	208932020	9610	9610	9610	9610	0
416	20240401	140500	208932020	9610	9610	9610	9610	0
417	20240401	140400	208932020	9610	9610	9610	9610	0
418	20240401	140300	208932020	9610	9610	9610	9610	0
419	20240401	140200	208932020	9610	9610	9610	9610	0
420	20240401	140100	208932020	9610	9610	9610	9610	0
421	20240401	140000	208932020	9610	9610	9610	9610	0
422	20240401	135900	208932020	9610	9610	9610	9610	0
423	20240401	135800	208932020	9610	9610	9610	9610	0
424	20240401	135700	208932020	9610	9610	9610	9610	0
425	20240401	135600	208932020	9610	9610	9610	9610	0
426	20240401	135500	208932020	9610	9610	9610	9610	0
427	20240401	135400	208932020	9610	9610	9610	9610	0
428	20240401	135300	208932020	9610	9610	9610	9610	0
429	20240401	135200	208932020	9610	9610	9610	9610	0
430	20240401	135100	208932020	9610	9610	9610	9610	0
431	20240401	135000	208932020	9610	9610	9610	9610	0
432	20240401	134900	208932020	9610	9610	9610	9610	0
433	20240401	134800	208932020	9610	9610	9610	9610	0
434	20240401	134700	208932020	9610	9610	9610	9610	0
435	20240401	134600	208932020	9610	9610	9610	9610	0
436	20240401	134500	208932020	9610	9610	9610	9610	0
437	20240401	134400	208932020	9610	9610	9610	9610	0
438	20240401	134300	208932020	9610	9610	9610	9610	0
439	20240401	134200	208932020	9610	9610	9610	9610	0
440	20240401	134100	208932020	9610	9610	9610	9610	0
441	20240401	134000	208932020	9610	9610	9610	9610	0
442	20240401	133900	208932020	9610	9610	9610	9610	0
443	20240401	133800	208932020	9610	9610	9610	9610	0
444	20240401	133700	208932020	9610	9610	9610	9610	0
445	20240401	133600	208932020	9610	9610	9610	9610	0
446	20240401	133500	208932020	9610	9610	9610	9610	0
447	20240401	133400	208932020	9610	9610	9610	9610	0
448	20240401	133300	208932020	9610	9610	9610	9610	0
449	20240401	133200	208932020	9610	9610	9610	9610	0
450	20240401	133100	208932020	9610	9610	9610	9610	0
451	20240401	133000	208932020	9610	9610	9610	9610	0
452	20240401	132900	208932020	9610	9610	9610	9610	0
453	20240401	132800	208932020	9610	9610	9610	9610	0
454	20240401	132700	208932020	9610	9610	9610	9610	0
455	20240401	132600	208932020	9610	9610	9610	9610	0
456	20240401	132500	208932020	9610	9610	9610	9610	0
457	20240401	132400	208932020	9610	9610	9610	9610	0
458	20240401	132300	208932020	9610	9610	9610	9610	0
459	20240401	132200	208932020	9610	9610	9610	9610	0
460	20240401	132100	208932020	9610	9610	9610	9610	0
461	20240401	132000	208932020	9610	9610	9610	9610	0
462	20240401	131900	208932020	9610	9610	9610	9610	0
463	20240401	131800	208932020	9610	9610	9610	9610	0
464	20240401	131700	208932020	9610	9610	9610	9610	0
465	20240401	131600	208932020	9610	9610	9610	9610	0
466	20240401	131500	208932020	9610	9610	9610	9610	0
467	20240401	131400	208932020	9610	9610	9610	9610	0
468	20240401	131300	208932020	9610	9610	9610	9610	0
469	20240401	131200	208932020	9610	9610	9610	9610	0
470	20240401	131100	208932020	9610	9610	9610	9610	0
471	20240401	131000	208932020	9610	9610	9610	9610	0
472	20240401	130900	208932020	9610	9610	9610	9610	0
473	20240401	130800	208932020	9610	9610	9610	9610	0
474	20240401	130700	208932020	9610	9610	9610	9610	0
475	20240401	130600	208932020	9610	9610	9610	9610	0
476	20240401	130500	208932020	9610	9610	9610	9610	0
477	20240401	130400	208932020	9610	9610	9610	9610	0
478	20240401	130300	208932020	9610	9610	9610	9610	0
479	20240401	130200	208932020	9610	9610	9610	9610	0
480	20240401	130100	208932020	9610	9610	9610	9610	0
481	20240401	130000	208932020	9610	9610	9610	9610	0
482	20240401	125900	208932020	9610	9610	9610	9610	0
483	20240401	125800	208932020	9610	9610	9610	9610	0
484	20240401	125700	208932020	9610	9610	9610	9610	0
485	20240401	125600	208932020	9610	9610	9610	9610	0
486	20240401	125500	208932020	9610	9610	9610	9610	0
487	20240401	125400	208932020	9610	9610	9610	9610	0
488	20240401	125300	208932020	9610	9610	9610	9610	0
489	20240401	125200	208932020	9610	9610	9610	9610	0
490	20240401	125100	208932020	9610	9610	9610	9610	0
491	20240401	125000	208932020	9610	9610	9610	9610	0
492	20240401	124900	208932020	9610	9610	9610	9610	0
493	20240401	124800	208932020	9610	9610	9610	9610	0
494	20240401	124700	208932020	9610	9610	9610	9610	0
495	20240401	124600	208932020	9610	9610	9610	9610	0
496	20240401	124500	208932020	9610	9610	9610	9610	0
497	20240401	124400	208932020	9610	9610	9610	9610	0
498	20240401	124300	208932020	9610	9610	9610	9610	0
499	20240401	124200	208932020	9610	9610	9610	9610	0
500	20240401	124100	208932020	9610	9610	9610	9610	0
501	20240401	124000	208932020	9610	9610	9610	9610	0
502	20240401	123900	208932020	9610	9610	9610	9610	0
503	20240401	123800	208932020	9610	9610	9610	9610	0
504	20240401	123700	208932020	9610	9610	9610	9610	0
505	20240401	123600	208932020	9610	9610	9610	9610	0
506	20240401	123500	208932020	9610	9610	9610	9610	0
507	20240401	123400	208932020	9610	9610	9610	9610	0
508	20240401	123300	208932020	9610	9610	9610	9610	0
509	20240401	123200	208932020	9610	9610	9610	9610	0
510	20240401	123100	208932020	9610	9610	9610	9610	0
511	20240401	123000	208932020	9610	9610	9610	9610	0
512	20240401	122900	208932020	9610	9610	9610	9610	0
513	20240401	122800	208932020	9610	9610	9610	9610	0
514	20240401	122700	208932020	9610	9610	9610	9610	0
515	20240401	122600	208932020	9610	9610	9610	9610	0
516	20240401	122500	208932020	9610	9610	9610	9610	0
517	20240401	122400	208932020	9610	9610	9610	9610	2
518	20240401	122300	208912800	9600	9600	9600	9600	0
519	20240401	122200	208912800	9600	9600	9600	9600	0
520	20240401	122100	208912800	9600	9600	9600	9600	0
521	20240401	122000	208912800	9600	9600	9600	9600	0
522	20240401	121900	208912800	9600	9600	9600	9600	0
523	20240401	121800	208912800	9600	9600	9600	9600	0
524	20240401	121700	208912800	9600	9600	9600	9600	0
525	20240401	121600	208912800	9600	9600	9600	9600	0
526	20240401	121500	208912800	9600	9600	9600	9600	0
527	20240401	121400	208912800	9600	9600	9600	9600	0
528	20240401	121300	208912800	9600	9600	9600	9600	0
529	20240401	121200	208912800	9600	9600	9600	9600	0
530	20240401	121100	208912800	9600	9600	9600	9600	0
531	20240401	121000	208912800	9600	9600	9600	9600	0
532	20240401	120900	208912800	9600	9600	9600	9600	0
533	20240401	120800	208912800	9600	9600	9600	9600	0
534	20240401	120700	208912800	9600	9600	9600	9600	0
535	20240401	120600	208912800	9600	9600	9600	9600	0
536	20240401	120500	208912800	9600	9600	9600	9600	0
537	20240401	120400	208912800	9600	9600	9600	9600	0
538	20240401	120300	208912800	9600	9600	9600	9600	0
539	20240401	120200	208912800	9600	9600	9600	9600	0
540	20240401	120100	208912800	9600	9600	9600	9600	0
541	20240401	120000	208912800	9600	9600	9600	9600	0
542	20240401	115900	208912800	9600	9600	9600	9600	0
543	20240401	115800	208912800	9600	9600	9600	9600	0
544	20240401	115700	208912800	9600	9600	9600	9600	0
545	20240401	115600	208912800	9600	9600	9600	9600	0
546	20240401	115500	208912800	9600	9600	9600	9600	0
547	20240401	115400	208912800	9600	9600	9600	9600	2000
548	20240401	115300	189712800	9600	9600	9600	9600	0
549	20240401	115200	189712800	9600	9600	9600	9600	0
550	20240401	115100	189712800	9600	9600	9600	9600	0
551	20240401	115000	189712800	9600	9600	9600	9600	0
552	20240401	114900	189712800	9600	9600	9600	9600	0
553	20240401	114800	189712800	9600	9600	9600	9600	0
554	20240401	114700	189712800	9600	9600	9600	9600	0
555	20240401	114600	189712800	9600	9600	9600	9600	0
556	20240401	114500	189712800	9600	9600	9600	9600	0
557	20240401	114400	189712800	9600	9600	9600	9600	0
558	20240401	114300	189712800	9600	9600	9600	9600	501
559	20240401	114200	184903200	9600	9600	9600	9600	0
560	20240401	114100	184903200	9600	9600	9600	9600	0
561	20240401	114000	184903200	9600	9600	9600	9600	0
562	20240401	113900	184903200	9600	9600	9600	9600	0
563	20240401	113800	184903200	9600	9600	9600	9600	0
564	20240401	113700	184903200	9600	9600	9600	9600	0
565	20240401	113600	184903200	9600	9600	9600	9600	0
566	20240401	113500	184903200	9600	9600	9600	9600	0
567	20240401	113400	184903200	9600	9600	9600	9600	0
568	20240401	113300	184903200	9600	9600	9600	9600	0
569	20240401	113200	184903200	9600	9600	9600	9600	0
570	20240401	113100	184903200	9600	9600	9600	9600	0
571	20240401	113000	184903200	9600	9600	9600	9600	0
572	20240401	112900	184903200	9600	9600	9600	9600	0
573	20240401	112800	184903200	9600	9600	9600	9600	0
574	20240401	112700	184903200	9600	9600	9600	9600	0
575	20240401	112600	184903200	9600	9600	9600	9600	0
576	20240401	112500	184903200	9600	9600	9600	9600	0
577	20240401	112400	184903200	9600	9600	9600	9600	0
578	20240401	112300	184903200	9600	9600	9600	9600	0
579	20240401	112200	184903200	9600	9600	9600	9600	0
580	20240401	112100	184903200	9600	9600	9600	9600	0
581	20240401	112000	184903200	9600	9600	9600	9600	0
582	20240401	111900	184903200	9600	9600	9600	9600	0
583	20240401	111800	184903200	9600	9600	9600	9600	0
584	20240401	111700	184903200	9600	9600	9600	9600	0
585	20240401	111600	184903200	9600	9600	9600	9600	0
586	20240401	111500	184903200	9600	9600	9600	9600	0
587	20240401	111400	184903200	9600	9600	9600	9600	0
588	20240401	111300	184903200	9600	9600	9600	9600	0
589	20240401	111200	184903200	9600	9600	9600	9600	0
590	20240401	111100	184903200	9600	9600	9600	9600	600
591	20240401	111000	179143200	9610	9610	9610	9610	0
592	20240401	110900	179143200	9610	9610	9610	9610	0
593	20240401	110800	179143200	9610	9610	9610	9610	0
594	20240401	110700	179143200	9610	9610	9610	9610	0
595	20240401	110600	179143200	9610	9610	9610	9610	0
596	20240401	110500	179143200	9610	9610	9610	9610	0
597	20240401	110400	179143200	9610	9610	9610	9610	0
598	20240401	110300	179143200	9610	9610	9610	9610	0
599	20240401	110200	179143200	9610	9610	9610	9610	0
600	20240401	110100	179143200	9610	9610	9610	9610	0
601	20240401	110000	179143200	9610	9610	9610	9610	0
602	20240401	105900	179143200	9610	9610	9610	9610	0
603	20240401	105800	179143200	9610	9610	9610	9610	0
604	20240401	105700	179143200	9610	9610	9610	9610	0
605	20240401	105600	179143200	9610	9610	9610	9610	0
606	20240401	105500	179143200	9610	9610	9610	9610	0
607	20240401	105400	179143200	9610	9610	9610	9610	0
608	20240401	105300	179143200	9610	9610	9610	9610	0
609	20240401	105200	179143200	9610	9610	9610	9610	0
610	20240401	105100	179143200	9610	9610	9610	9610	0
611	20240401	105000	179143200	9610	9610	9610	9610	0
612	20240401	104900	179143200	9610	9610	9610	9610	80
613	20240401	104800	178374400	9600	9600	9600	9600	0
614	20240401	104700	178374400	9600	9600	9600	9600	0
615	20240401	104600	178374400	9600	9600	9600	9600	0
616	20240401	104500	178374400	9600	9600	9600	9600	0
617	20240401	104400	178374400	9600	9600	9600	9600	0
618	20240401	104300	178374400	9600	9600	9600	9600	0
619	20240401	104200	178374400	9600	9600	9600	9600	0
620	20240401	104100	178374400	9600	9600	9600	9600	0
621	20240401	104000	178374400	9600	9600	9600	9600	0
622	20240401	103900	178374400	9600	9600	9600	9600	0
623	20240401	103800	178374400	9600	9600	9600	9600	0
624	20240401	103700	178374400	9600	9600	9600	9600	0
625	20240401	103600	178374400	9600	9600	9600	9600	0
626	20240401	103500	178374400	9600	9600	9600	9600	0
627	20240401	103400	178374400	9600	9600	9600	9600	0
628	20240401	103300	178374400	9600	9600	9600	9600	0
629	20240401	103200	178374400	9600	9600	9600	9600	0
630	20240401	103100	178374400	9600	9600	9600	9600	0
631	20240401	103000	178374400	9600	9600	9600	9600	0
632	20240401	102900	178374400	9600	9600	9600	9600	0
633	20240401	102800	178374400	9600	9600	9600	9600	20
634	20240401	102700	178182400	9600	9600	9600	9600	0
635	20240401	102600	178182400	9600	9600	9600	9600	0
636	20240401	102500	178182400	9600	9600	9600	9600	0
637	20240401	102400	178182400	9600	9600	9600	9600	0
638	20240401	102300	178182400	9600	9600	9600	9600	0
639	20240401	102200	178182400	9600	9600	9600	9600	0
640	20240401	102100	178182400	9600	9600	9600	9600	0
641	20240401	102000	178182400	9600	9600	9600	9600	100
642	20240401	101900	177222400	9620	9620	9620	9620	0
643	20240401	101800	177222400	9620	9620	9620	9620	0
644	20240401	101700	177222400	9620	9620	9620	9620	0
645	20240401	101600	177222400	9620	9620	9620	9620	0
646	20240401	101500	177222400	9620	9620	9620	9620	0
647	20240401	101400	177222400	9620	9620	9620	9620	0
648	20240401	101300	177222400	9620	9620	9620	9620	0
649	20240401	101200	177222400	9620	9620	9620	9620	1
650	20240401	101100	177212780	9620	9620	9620	9620	1
651	20240401	101000	177203160	9600	9600	9600	9600	0
652	20240401	100900	177203160	9600	9600	9600	9600	0
653	20240401	100800	177203160	9600	9600	9600	9600	0
654	20240401	100700	177203160	9600	9600	9600	9600	0
655	20240401	100600	177203160	9600	9600	9600	9600	0
656	20240401	100500	177203160	9600	9600	9600	9600	0
657	20240401	100400	177203160	9600	9600	9600	9600	0
658	20240401	100300	177203160	9600	9600	9600	9600	0
659	20240401	100200	177203160	9600	9610	9610	9600	400
660	20240401	100100	173363140	9600	9600	9600	9600	0
661	20240401	100000	173363140	9600	9600	9600	9600	0
662	20240401	095900	173363140	9600	9600	9600	9600	0
663	20240401	095800	173363140	9600	9600	9600	9600	0
664	20240401	095700	173363140	9600	9600	9600	9600	0
665	20240401	095600	173363140	9600	9600	9600	9600	0
666	20240401	095500	173363140	9600	9600	9600	9600	0
667	20240401	095400	173363140	9600	9600	9600	9600	0
668	20240401	095300	173363140	9600	9610	9610	9600	1500
669	20240401	095200	158961100	9630	9630	9630	9630	0
670	20240401	095100	158961100	9630	9630	9630	9630	0
671	20240401	095000	158961100	9630	9630	9630	9630	0
672	20240401	094900	158961100	9630	9630	9630	9630	0
673	20240401	094800	158961100	9630	9630	9630	9630	1
674	20240401	094700	158951470	9600	9600	9600	9600	0
675	20240401	094600	158951470	9600	9600	9600	9600	0
676	20240401	094500	158951470	9600	9600	9600	9600	0
677	20240401	094400	158951470	9600	9600	9600	9600	0
678	20240401	094300	158951470	9600	9600	9600	9600	0
679	20240401	094200	158951470	9600	9600	9600	9600	0
680	20240401	094100	158951470	9600	9600	9600	9600	0
681	20240401	094000	158951470	9600	9600	9600	9600	0
682	20240401	093900	158951470	9600	9600	9600	9600	0
683	20240401	093800	158951470	9600	9600	9600	9600	0
684	20240401	093700	158951470	9600	9600	9600	9600	0
685	20240401	093600	158951470	9600	9600	9600	9600	0
686	20240401	093500	158951470	9600	9600	9600	9600	0
687	20240401	093400	158951470	9600	9600	9600	9600	0
688	20240401	093300	158951470	9600	9600	9600	9600	0
689	20240401	093200	158951470	9600	9600	9600	9600	0
690	20240401	093100	158951470	9600	9600	9600	9600	0
691	20240401	093000	158951470	9600	9600	9600	9600	0
692	20240401	092900	158951470	9600	9600	9600	9600	0
693	20240401	092800	158951470	9600	9600	9600	9600	0
694	20240401	092700	158951470	9600	9600	9600	9600	65
695	20240401	092600	158327470	9590	9590	9590	9590	0
696	20240401	092500	158327470	9590	9590	9590	9590	0
697	20240401	092400	158327470	9590	9590	9590	9590	0
698	20240401	092300	158327470	9590	9590	9590	9590	0
699	20240401	092200	158327470	9590	9590	9590	9590	0
700	20240401	092100	158327470	9590	9590	9590	9590	0
701	20240401	092000	158327470	9590	9590	9590	9590	0
702	20240401	091900	158327470	9590	9590	9590	9590	0
703	20240401	091800	158327470	9590	9590	9590	9590	0
704	20240401	091700	158327470	9590	9590	9590	9590	0
705	20240401	091600	158327470	9590	9590	9590	9590	0
706	20240401	091500	158327470	9590	9590	9590	9590	0
707	20240401	091400	158327470	9590	9590	9590	9590	1500
708	20240401	091300	143942470	9590	9590	9590	9590	0
709	20240401	091200	143942470	9590	9620	9620	9590	15000
710	20240401	091100	28880	9620	9620	9620	9620	0
711	20240401	091000	28880	9620	9620	9620	9620	0
712	20240401	090900	28880	9620	9620	9620	9620	0
713	20240401	090800	28880	9620	9620	9620	9620	0
714	20240401	090700	28880	9620	9620	9620	9620	0
715	20240401	090600	28880	9620	9620	9620	9620	0
716	20240401	090500	28880	9620	9620	9620	9620	0
717	20240401	090400	28880	9620	9620	9620	9620	0
718	20240401	090300	28880	9620	9620	9620	9620	1
719	20240401	090200	19260	9630	9630	9630	9630	0
720	20240401	090100	19260	9630	9630	9630	9630	0
721	20240401	090000	19260	9630	9630	9630	9630	2