KissMeData/421800/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205600	96855600	2445	2445	2445	2445	659
3	20240401	205500	96855600	2445	2445	2445	2445	0
4	20240401	205400	96855600	2445	2445	2445	2445	0
5	20240401	205300	96855600	2445	2445	2445	2445	0
6	20240401	205200	96855600	2445	2445	2445	2445	0
7	20240401	205100	96855600	2445	2445	2445	2445	0
8	20240401	205000	96855600	2445	2445	2445	2445	0
9	20240401	204900	96855600	2445	2445	2445	2445	0
10	20240401	204800	96855600	2445	2445	2445	2445	0
11	20240401	204700	96855600	2445	2445	2445	2445	0
12	20240401	204600	96855600	2445	2445	2445	2445	0
13	20240401	204500	96855600	2445	2445	2445	2445	0
14	20240401	204400	96855600	2445	2445	2445	2445	0
15	20240401	204300	96855600	2445	2445	2445	2445	0
16	20240401	204200	96855600	2445	2445	2445	2445	0
17	20240401	204100	96855600	2445	2445	2445	2445	0
18	20240401	204000	96855600	2445	2445	2445	2445	0
19	20240401	203900	96855600	2445	2445	2445	2445	0
20	20240401	203800	96855600	2445	2445	2445	2445	0
21	20240401	203700	96855600	2445	2445	2445	2445	0
22	20240401	203600	96855600	2445	2445	2445	2445	0
23	20240401	203500	96855600	2445	2445	2445	2445	0
24	20240401	203400	96855600	2445	2445	2445	2445	0
25	20240401	203300	96855600	2445	2445	2445	2445	0
26	20240401	203200	96855600	2445	2445	2445	2445	0
27	20240401	203100	96855600	2445	2445	2445	2445	0
28	20240401	203000	96855600	2445	2445	2445	2445	0
29	20240401	202900	96855600	2445	2445	2445	2445	0
30	20240401	202800	96855600	2445	2445	2445	2445	0
31	20240401	202700	96855600	2445	2445	2445	2445	0
32	20240401	202600	96855600	2445	2445	2445	2445	659
33	20240401	202500	96855600	2445	2445	2445	2445	0
34	20240401	202400	96855600	2445	2445	2445	2445	0
35	20240401	202300	96855600	2445	2445	2445	2445	0
36	20240401	202200	96855600	2445	2445	2445	2445	0
37	20240401	202100	96855600	2445	2445	2445	2445	0
38	20240401	202000	96855600	2445	2445	2445	2445	0
39	20240401	201900	96855600	2445	2445	2445	2445	0
40	20240401	201800	96855600	2445	2445	2445	2445	0
41	20240401	201700	96855600	2445	2445	2445	2445	0
42	20240401	201600	96855600	2445	2445	2445	2445	0
43	20240401	201500	96855600	2445	2445	2445	2445	0
44	20240401	201400	96855600	2445	2445	2445	2445	0
45	20240401	201300	96855600	2445	2445	2445	2445	0
46	20240401	201200	96855600	2445	2445	2445	2445	0
47	20240401	201100	96855600	2445	2445	2445	2445	0
48	20240401	201000	96855600	2445	2445	2445	2445	0
49	20240401	200900	96855600	2445	2445	2445	2445	0
50	20240401	200800	96855600	2445	2445	2445	2445	0
51	20240401	200700	96855600	2445	2445	2445	2445	0
52	20240401	200600	96855600	2445	2445	2445	2445	0
53	20240401	200500	96855600	2445	2445	2445	2445	0
54	20240401	200400	96855600	2445	2445	2445	2445	0
55	20240401	200300	96855600	2445	2445	2445	2445	0
56	20240401	200200	96855600	2445	2445	2445	2445	0
57	20240401	200100	96855600	2445	2445	2445	2445	0
58	20240401	200000	96855600	2445	2445	2445	2445	0
59	20240401	195900	96855600	2445	2445	2445	2445	0
60	20240401	195800	96855600	2445	2445	2445	2445	0
61	20240401	195700	96855600	2445	2445	2445	2445	0
62	20240401	195600	96855600	2445	2445	2445	2445	659
63	20240401	195500	96855600	2445	2445	2445	2445	0
64	20240401	195400	96855600	2445	2445	2445	2445	0
65	20240401	195300	96855600	2445	2445	2445	2445	0
66	20240401	195200	96855600	2445	2445	2445	2445	0
67	20240401	195100	96855600	2445	2445	2445	2445	0
68	20240401	195000	96855600	2445	2445	2445	2445	0
69	20240401	194900	96855600	2445	2445	2445	2445	0
70	20240401	194800	96855600	2445	2445	2445	2445	0
71	20240401	194700	96855600	2445	2445	2445	2445	0
72	20240401	194600	96855600	2445	2445	2445	2445	0
73	20240401	194500	96855600	2445	2445	2445	2445	0
74	20240401	194400	96855600	2445	2445	2445	2445	0
75	20240401	194300	96855600	2445	2445	2445	2445	0
76	20240401	194200	96855600	2445	2445	2445	2445	0
77	20240401	194100	96855600	2445	2445	2445	2445	0
78	20240401	194000	96855600	2445	2445	2445	2445	0
79	20240401	193900	96855600	2445	2445	2445	2445	0
80	20240401	193800	96855600	2445	2445	2445	2445	0
81	20240401	193700	96855600	2445	2445	2445	2445	0
82	20240401	193600	96855600	2445	2445	2445	2445	0
83	20240401	193500	96855600	2445	2445	2445	2445	0
84	20240401	193400	96855600	2445	2445	2445	2445	0
85	20240401	193300	96855600	2445	2445	2445	2445	0
86	20240401	193200	96855600	2445	2445	2445	2445	0
87	20240401	193100	96855600	2445	2445	2445	2445	0
88	20240401	193000	96855600	2445	2445	2445	2445	0
89	20240401	192900	96855600	2445	2445	2445	2445	0
90	20240401	192800	96855600	2445	2445	2445	2445	0
91	20240401	192700	96855600	2445	2445	2445	2445	0
92	20240401	192600	96855600	2445	2445	2445	2445	659
93	20240401	192500	96855600	2445	2445	2445	2445	0
94	20240401	192400	96855600	2445	2445	2445	2445	0
95	20240401	192300	96855600	2445	2445	2445	2445	0
96	20240401	192200	96855600	2445	2445	2445	2445	0
97	20240401	192100	96855600	2445	2445	2445	2445	0
98	20240401	192000	96855600	2445	2445	2445	2445	0
99	20240401	191900	96855600	2445	2445	2445	2445	0
100	20240401	191800	96855600	2445	2445	2445	2445	0
101	20240401	191700	96855600	2445	2445	2445	2445	0
102	20240401	191600	96855600	2445	2445	2445	2445	0
103	20240401	191500	96855600	2445	2445	2445	2445	0
104	20240401	191400	96855600	2445	2445	2445	2445	0
105	20240401	191300	96855600	2445	2445	2445	2445	0
106	20240401	191200	96855600	2445	2445	2445	2445	0
107	20240401	191100	96855600	2445	2445	2445	2445	0
108	20240401	191000	96855600	2445	2445	2445	2445	0
109	20240401	190900	96855600	2445	2445	2445	2445	0
110	20240401	190800	96855600	2445	2445	2445	2445	0
111	20240401	190700	96855600	2445	2445	2445	2445	0
112	20240401	190600	96855600	2445	2445	2445	2445	0
113	20240401	190500	96855600	2445	2445	2445	2445	0
114	20240401	190400	96855600	2445	2445	2445	2445	0
115	20240401	190300	96855600	2445	2445	2445	2445	0
116	20240401	190200	96855600	2445	2445	2445	2445	0
117	20240401	190100	96855600	2445	2445	2445	2445	0
118	20240401	190000	96855600	2445	2445	2445	2445	0
119	20240401	185900	96855600	2445	2445	2445	2445	0
120	20240401	185800	96855600	2445	2445	2445	2445	0
121	20240401	185700	96855600	2445	2445	2445	2445	0
122	20240401	185600	96855600	2445	2445	2445	2445	659
123	20240401	185500	96855600	2445	2445	2445	2445	0
124	20240401	185400	96855600	2445	2445	2445	2445	0
125	20240401	185300	96855600	2445	2445	2445	2445	0
126	20240401	185200	96855600	2445	2445	2445	2445	0
127	20240401	185100	96855600	2445	2445	2445	2445	0
128	20240401	185000	96855600	2445	2445	2445	2445	0
129	20240401	184900	96855600	2445	2445	2445	2445	0
130	20240401	184800	96855600	2445	2445	2445	2445	0
131	20240401	184700	96855600	2445	2445	2445	2445	0
132	20240401	184600	96855600	2445	2445	2445	2445	0
133	20240401	184500	96855600	2445	2445	2445	2445	0
134	20240401	184400	96855600	2445	2445	2445	2445	0
135	20240401	184300	96855600	2445	2445	2445	2445	0
136	20240401	184200	96855600	2445	2445	2445	2445	0
137	20240401	184100	96855600	2445	2445	2445	2445	0
138	20240401	184000	96855600	2445	2445	2445	2445	0
139	20240401	183900	96855600	2445	2445	2445	2445	0
140	20240401	183800	96855600	2445	2445	2445	2445	0
141	20240401	183700	96855600	2445	2445	2445	2445	0
142	20240401	183600	96855600	2445	2445	2445	2445	0
143	20240401	183500	96855600	2445	2445	2445	2445	0
144	20240401	183400	96855600	2445	2445	2445	2445	0
145	20240401	183300	96855600	2445	2445	2445	2445	0
146	20240401	183200	96855600	2445	2445	2445	2445	0
147	20240401	183100	96855600	2445	2445	2445	2445	0
148	20240401	183000	96855600	2445	2445	2445	2445	0
149	20240401	182900	96855600	2445	2445	2445	2445	0
150	20240401	182800	96855600	2445	2445	2445	2445	0
151	20240401	182700	96855600	2445	2445	2445	2445	0
152	20240401	182600	96855600	2445	2445	2445	2445	659
153	20240401	182500	96855600	2445	2445	2445	2445	0
154	20240401	182400	96855600	2445	2445	2445	2445	0
155	20240401	182300	96855600	2445	2445	2445	2445	0
156	20240401	182200	96855600	2445	2445	2445	2445	0
157	20240401	182100	96855600	2445	2445	2445	2445	0
158	20240401	182000	96855600	2445	2445	2445	2445	0
159	20240401	181900	96855600	2445	2445	2445	2445	0
160	20240401	181800	96855600	2445	2445	2445	2445	0
161	20240401	181700	96855600	2445	2445	2445	2445	0
162	20240401	181600	96855600	2445	2445	2445	2445	0
163	20240401	181500	96855600	2445	2445	2445	2445	0
164	20240401	181400	96855600	2445	2445	2445	2445	0
165	20240401	181300	96855600	2445	2445	2445	2445	0
166	20240401	181200	96855600	2445	2445	2445	2445	0
167	20240401	181100	96855600	2445	2445	2445	2445	0
168	20240401	181000	96855600	2445	2445	2445	2445	0
169	20240401	180900	96855600	2445	2445	2445	2445	0
170	20240401	180800	96855600	2445	2445	2445	2445	0
171	20240401	180700	96855600	2445	2445	2445	2445	0
172	20240401	180600	96855600	2445	2445	2445	2445	0
173	20240401	180500	96855600	2445	2445	2445	2445	0
174	20240401	180400	96855600	2445	2445	2445	2445	0
175	20240401	180300	96855600	2445	2445	2445	2445	0
176	20240401	180200	96855600	2445	2445	2445	2445	0
177	20240401	180100	96855600	2445	2445	2445	2445	0
178	20240401	180000	96855600	2445	2445	2445	2445	0
179	20240401	175900	96855600	2445	2445	2445	2445	0
180	20240401	175800	96855600	2445	2445	2445	2445	0
181	20240401	175700	96855600	2445	2445	2445	2445	0
182	20240401	175600	96855600	2445	2445	2445	2445	659
183	20240401	175500	96855600	2445	2445	2445	2445	0
184	20240401	175400	96855600	2445	2445	2445	2445	0
185	20240401	175300	96855600	2445	2445	2445	2445	0
186	20240401	175200	96855600	2445	2445	2445	2445	0
187	20240401	175100	96855600	2445	2445	2445	2445	0
188	20240401	175000	96855600	2445	2445	2445	2445	0
189	20240401	174900	96855600	2445	2445	2445	2445	0
190	20240401	174800	96855600	2445	2445	2445	2445	0
191	20240401	174700	96855600	2445	2445	2445	2445	0
192	20240401	174600	96855600	2445	2445	2445	2445	0
193	20240401	174500	96855600	2445	2445	2445	2445	0
194	20240401	174400	96855600	2445	2445	2445	2445	0
195	20240401	174300	96855600	2445	2445	2445	2445	0
196	20240401	174200	96855600	2445	2445	2445	2445	0
197	20240401	174100	96855600	2445	2445	2445	2445	0
198	20240401	174000	96855600	2445	2445	2445	2445	0
199	20240401	173900	96855600	2445	2445	2445	2445	0
200	20240401	173800	96855600	2445	2445	2445	2445	0
201	20240401	173700	96855600	2445	2445	2445	2445	0
202	20240401	173600	96855600	2445	2445	2445	2445	0
203	20240401	173500	96855600	2445	2445	2445	2445	0
204	20240401	173400	96855600	2445	2445	2445	2445	0
205	20240401	173300	96855600	2445	2445	2445	2445	0
206	20240401	173200	96855600	2445	2445	2445	2445	0
207	20240401	173100	96855600	2445	2445	2445	2445	0
208	20240401	173000	96855600	2445	2445	2445	2445	0
209	20240401	172900	96855600	2445	2445	2445	2445	0
210	20240401	172800	96855600	2445	2445	2445	2445	0
211	20240401	172700	96855600	2445	2445	2445	2445	0
212	20240401	172600	96855600	2445	2445	2445	2445	659
213	20240401	172500	96855600	2445	2445	2445	2445	0
214	20240401	172400	96855600	2445	2445	2445	2445	0
215	20240401	172300	96855600	2445	2445	2445	2445	0
216	20240401	172200	96855600	2445	2445	2445	2445	0
217	20240401	172100	96855600	2445	2445	2445	2445	0
218	20240401	172000	96855600	2445	2445	2445	2445	0
219	20240401	171900	96855600	2445	2445	2445	2445	0
220	20240401	171800	96855600	2445	2445	2445	2445	0
221	20240401	171700	96855600	2445	2445	2445	2445	0
222	20240401	171600	96855600	2445	2445	2445	2445	0
223	20240401	171500	96855600	2445	2445	2445	2445	0
224	20240401	171400	96855600	2445	2445	2445	2445	0
225	20240401	171300	96855600	2445	2445	2445	2445	0
226	20240401	171200	96855600	2445	2445	2445	2445	0
227	20240401	171100	96855600	2445	2445	2445	2445	0
228	20240401	171000	96855600	2445	2445	2445	2445	0
229	20240401	170900	96855600	2445	2445	2445	2445	0
230	20240401	170800	96855600	2445	2445	2445	2445	0
231	20240401	170700	96855600	2445	2445	2445	2445	0
232	20240401	170600	96855600	2445	2445	2445	2445	0
233	20240401	170500	96855600	2445	2445	2445	2445	0
234	20240401	170400	96855600	2445	2445	2445	2445	0
235	20240401	170300	96855600	2445	2445	2445	2445	0
236	20240401	170200	96855600	2445	2445	2445	2445	0
237	20240401	170100	96855600	2445	2445	2445	2445	0
238	20240401	170000	96855600	2445	2445	2445	2445	0
239	20240401	165900	96855600	2445	2445	2445	2445	0
240	20240401	165800	96855600	2445	2445	2445	2445	0
241	20240401	165700	96855600	2445	2445	2445	2445	0
242	20240401	165600	96855600	2445	2445	2445	2445	659
243	20240401	165500	96855600	2445	2445	2445	2445	0
244	20240401	165400	96855600	2445	2445	2445	2445	0
245	20240401	165300	96855600	2445	2445	2445	2445	0
246	20240401	165200	96855600	2445	2445	2445	2445	0
247	20240401	165100	96855600	2445	2445	2445	2445	0
248	20240401	165000	96855600	2445	2445	2445	2445	0
249	20240401	164900	96855600	2445	2445	2445	2445	0
250	20240401	164800	96855600	2445	2445	2445	2445	0
251	20240401	164700	96855600	2445	2445	2445	2445	0
252	20240401	164600	96855600	2445	2445	2445	2445	0
253	20240401	164500	96855600	2445	2445	2445	2445	0
254	20240401	164400	96855600	2445	2445	2445	2445	0
255	20240401	164300	96855600	2445	2445	2445	2445	0
256	20240401	164200	96855600	2445	2445	2445	2445	0
257	20240401	164100	96855600	2445	2445	2445	2445	0
258	20240401	164000	96855600	2445	2445	2445	2445	0
259	20240401	163900	96855600	2445	2445	2445	2445	0
260	20240401	163800	96855600	2445	2445	2445	2445	0
261	20240401	163700	96855600	2445	2445	2445	2445	0
262	20240401	163600	96855600	2445	2445	2445	2445	0
263	20240401	163500	96855600	2445	2445	2445	2445	0
264	20240401	163400	96855600	2445	2445	2445	2445	0
265	20240401	163300	96855600	2445	2445	2445	2445	0
266	20240401	163200	96855600	2445	2445	2445	2445	0
267	20240401	163100	96855600	2445	2445	2445	2445	0
268	20240401	163000	96855600	2445	2445	2445	2445	0
269	20240401	162900	96855600	2445	2445	2445	2445	0
270	20240401	162800	96855600	2445	2445	2445	2445	0
271	20240401	162700	96855600	2445	2445	2445	2445	0
272	20240401	162600	96855600	2445	2445	2445	2445	659
273	20240401	162500	96855600	2445	2445	2445	2445	0
274	20240401	162400	96855600	2445	2445	2445	2445	0
275	20240401	162300	96855600	2445	2445	2445	2445	0
276	20240401	162200	96855600	2445	2445	2445	2445	0
277	20240401	162100	96855600	2445	2445	2445	2445	0
278	20240401	162000	96855600	2445	2445	2445	2445	0
279	20240401	161900	96855600	2445	2445	2445	2445	0
280	20240401	161800	96855600	2445	2445	2445	2445	0
281	20240401	161700	96855600	2445	2445	2445	2445	0
282	20240401	161600	96855600	2445	2445	2445	2445	0
283	20240401	161500	96855600	2445	2445	2445	2445	0
284	20240401	161400	96855600	2445	2445	2445	2445	0
285	20240401	161300	96855600	2445	2445	2445	2445	0
286	20240401	161200	96855600	2445	2445	2445	2445	0
287	20240401	161100	96855600	2445	2445	2445	2445	0
288	20240401	161000	96855600	2445	2445	2445	2445	0
289	20240401	160900	96855600	2445	2445	2445	2445	0
290	20240401	160800	96855600	2445	2445	2445	2445	0
291	20240401	160700	96855600	2445	2445	2445	2445	0
292	20240401	160600	96855600	2445	2445	2445	2445	0
293	20240401	160500	96855600	2445	2445	2445	2445	0
294	20240401	160400	96855600	2445	2445	2445	2445	0
295	20240401	160300	96855600	2445	2445	2445	2445	0
296	20240401	160200	96855600	2445	2445	2445	2445	0
297	20240401	160100	96855600	2445	2445	2445	2445	0
298	20240401	160000	96855600	2445	2445	2445	2445	0
299	20240401	155900	96855600	2445	2445	2445	2445	0
300	20240401	155800	96855600	2445	2445	2445	2445	0
301	20240401	155700	96855600	2445	2445	2445	2445	0
302	20240401	155600	96855600	2445	2445	2445	2445	659
303	20240401	155500	96855600	2445	2445	2445	2445	0
304	20240401	155400	96855600	2445	2445	2445	2445	0
305	20240401	155300	96855600	2445	2445	2445	2445	0
306	20240401	155200	96855600	2445	2445	2445	2445	0
307	20240401	155100	96855600	2445	2445	2445	2445	0
308	20240401	155000	96855600	2445	2445	2445	2445	0
309	20240401	154900	96855600	2445	2445	2445	2445	0
310	20240401	154800	96855600	2445	2445	2445	2445	0
311	20240401	154700	96855600	2445	2445	2445	2445	0
312	20240401	154600	96855600	2445	2445	2445	2445	0
313	20240401	154500	96855600	2445	2445	2445	2445	0
314	20240401	154400	96855600	2445	2445	2445	2445	0
315	20240401	154300	96855600	2445	2445	2445	2445	0
316	20240401	154200	96855600	2445	2445	2445	2445	0
317	20240401	154100	96855600	2445	2445	2445	2445	0
318	20240401	154000	96855600	2445	2445	2445	2445	0
319	20240401	153900	96855600	2445	2445	2445	2445	0
320	20240401	153800	96855600	2445	2445	2445	2445	0
321	20240401	153700	96855600	2445	2445	2445	2445	0
322	20240401	153600	96855600	2445	2445	2445	2445	0
323	20240401	153500	96855600	2445	2445	2445	2445	0
324	20240401	153400	96855600	2445	2445	2445	2445	0
325	20240401	153300	96855600	2445	2445	2445	2445	0
326	20240401	153200	96855600	2445	2445	2445	2445	0
327	20240401	153100	96855600	2445	2445	2445	2445	0
328	20240401	153000	96855600	2445	2445	2445	2445	659
329	20240401	152900	95244345	2450	2450	2450	2450	0
330	20240401	152800	95244345	2450	2450	2450	2450	0
331	20240401	152700	95244345	2450	2450	2450	2450	0
332	20240401	152600	95244345	2450	2450	2450	2450	0
333	20240401	152500	95244345	2450	2450	2450	2450	0
334	20240401	152400	95244345	2450	2450	2450	2450	0
335	20240401	152300	95244345	2450	2450	2450	2450	0
336	20240401	152200	95244345	2450	2450	2450	2450	0
337	20240401	152100	95244345	2450	2450	2450	2450	0
338	20240401	152000	95244345	2450	2450	2450	2450	0
339	20240401	151900	95244345	2450	2450	2450	2450	0
340	20240401	151800	95244345	2450	2440	2450	2440	3085
341	20240401	151700	87695630	2440	2440	2440	2440	761
342	20240401	151600	85838790	2440	2440	2440	2440	63
343	20240401	151500	85685070	2440	2440	2440	2440	168
344	20240401	151400	85275150	2440	2440	2440	2440	10
345	20240401	151300	85250750	2435	2435	2435	2435	0
346	20240401	151200	85250750	2435	2435	2435	2435	1354
347	20240401	151100	81953760	2435	2435	2435	2435	0
348	20240401	151000	81953760	2435	2430	2435	2430	33
349	20240401	150900	81873565	2435	2435	2435	2435	0
350	20240401	150800	81873565	2435	2435	2435	2435	0
351	20240401	150700	81873565	2435	2435	2435	2435	0
352	20240401	150600	81873565	2435	2435	2435	2435	0
353	20240401	150500	81873565	2435	2435	2435	2435	0
354	20240401	150400	81873565	2435	2435	2435	2435	0
355	20240401	150300	81873565	2435	2435	2435	2435	0
356	20240401	150200	81873565	2435	2435	2435	2435	0
357	20240401	150100	81873565	2435	2435	2435	2435	0
358	20240401	150000	81873565	2435	2435	2435	2435	0
359	20240401	145900	81873565	2435	2435	2435	2435	1
360	20240401	145800	81871130	2430	2430	2430	2430	0
361	20240401	145700	81871130	2430	2430	2430	2430	0
362	20240401	145600	81871130	2430	2430	2430	2430	0
363	20240401	145500	81871130	2430	2430	2430	2430	0
364	20240401	145400	81871130	2430	2430	2430	2430	0
365	20240401	145300	81871130	2430	2430	2430	2430	0
366	20240401	145200	81871130	2430	2430	2430	2430	0
367	20240401	145100	81871130	2430	2430	2430	2430	0
368	20240401	145000	81871130	2430	2430	2430	2430	0
369	20240401	144900	81871130	2430	2430	2430	2430	0
370	20240401	144800	81871130	2430	2430	2430	2430	0
371	20240401	144700	81871130	2430	2430	2430	2430	0
372	20240401	144600	81871130	2430	2430	2430	2430	251
373	20240401	144500	81261200	2425	2425	2425	2425	0
374	20240401	144400	81261200	2425	2425	2425	2425	0
375	20240401	144300	81261200	2425	2425	2425	2425	0
376	20240401	144200	81261200	2425	2425	2425	2425	0
377	20240401	144100	81261200	2425	2425	2425	2425	0
378	20240401	144000	81261200	2425	2425	2425	2425	0
379	20240401	143900	81261200	2425	2425	2425	2425	0
380	20240401	143800	81261200	2425	2425	2425	2425	0
381	20240401	143700	81261200	2425	2425	2425	2425	0
382	20240401	143600	81261200	2425	2425	2425	2425	0
383	20240401	143500	81261200	2425	2425	2425	2425	0
384	20240401	143400	81261200	2425	2425	2425	2425	0
385	20240401	143300	81261200	2425	2425	2425	2425	0
386	20240401	143200	81261200	2425	2425	2425	2425	0
387	20240401	143100	81261200	2425	2425	2425	2425	0
388	20240401	143000	81261200	2425	2425	2425	2425	0
389	20240401	142900	81261200	2425	2425	2425	2425	0
390	20240401	142800	81261200	2425	2425	2425	2425	0
391	20240401	142700	81261200	2425	2425	2425	2425	1
392	20240401	142600	81258775	2430	2430	2430	2430	0
393	20240401	142500	81258775	2430	2430	2430	2430	0
394	20240401	142400	81258775	2430	2430	2430	2430	0
395	20240401	142300	81258775	2430	2430	2430	2430	0
396	20240401	142200	81258775	2430	2430	2430	2430	0
397	20240401	142100	81258775	2430	2430	2430	2430	0
398	20240401	142000	81258775	2430	2430	2430	2430	0
399	20240401	141900	81258775	2430	2430	2430	2430	0
400	20240401	141800	81258775	2430	2430	2430	2430	0
401	20240401	141700	81258775	2430	2430	2430	2430	0
402	20240401	141600	81258775	2430	2430	2430	2430	0
403	20240401	141500	81258775	2430	2430	2430	2430	0
404	20240401	141400	81258775	2430	2430	2430	2430	0
405	20240401	141300	81258775	2430	2430	2430	2430	0
406	20240401	141200	81258775	2430	2430	2430	2430	0
407	20240401	141100	81258775	2430	2430	2430	2430	0
408	20240401	141000	81258775	2430	2430	2430	2430	0
409	20240401	140900	81258775	2430	2430	2430	2430	0
410	20240401	140800	81258775	2430	2425	2430	2425	10
411	20240401	140700	81234500	2420	2420	2420	2420	700
412	20240401	140600	79540500	2430	2430	2430	2430	0
413	20240401	140500	79540500	2430	2430	2430	2430	0
414	20240401	140400	79540500	2430	2430	2430	2430	0
415	20240401	140300	79540500	2430	2430	2430	2430	0
416	20240401	140200	79540500	2430	2430	2430	2430	0
417	20240401	140100	79540500	2430	2430	2430	2430	0
418	20240401	140000	79540500	2430	2430	2430	2430	0
419	20240401	135900	79540500	2430	2430	2430	2430	0
420	20240401	135800	79540500	2430	2430	2430	2430	0
421	20240401	135700	79540500	2430	2430	2430	2430	0
422	20240401	135600	79540500	2430	2430	2430	2430	0
423	20240401	135500	79540500	2430	2430	2430	2430	0
424	20240401	135400	79540500	2430	2430	2430	2430	0
425	20240401	135300	79540500	2430	2430	2430	2430	0
426	20240401	135200	79540500	2430	2430	2430	2430	0
427	20240401	135100	79540500	2430	2430	2430	2430	0
428	20240401	135000	79540500	2430	2430	2430	2430	0
429	20240401	134900	79540500	2430	2430	2430	2430	0
430	20240401	134800	79540500	2430	2430	2430	2430	0
431	20240401	134700	79540500	2430	2430	2430	2430	0
432	20240401	134600	79540500	2430	2430	2430	2430	1850
433	20240401	134500	75045000	2435	2435	2435	2435	0
434	20240401	134400	75045000	2435	2435	2435	2435	0
435	20240401	134300	75045000	2435	2435	2435	2435	0
436	20240401	134200	75045000	2435	2435	2435	2435	0
437	20240401	134100	75045000	2435	2435	2435	2435	0
438	20240401	134000	75045000	2435	2435	2435	2435	0
439	20240401	133900	75045000	2435	2435	2435	2435	0
440	20240401	133800	75045000	2435	2435	2435	2435	0
441	20240401	133700	75045000	2435	2435	2435	2435	0
442	20240401	133600	75045000	2435	2435	2435	2435	0
443	20240401	133500	75045000	2435	2435	2435	2435	0
444	20240401	133400	75045000	2435	2435	2435	2435	0
445	20240401	133300	75045000	2435	2435	2435	2435	0
446	20240401	133200	75045000	2435	2435	2435	2435	0
447	20240401	133100	75045000	2435	2435	2435	2435	0
448	20240401	133000	75045000	2435	2435	2435	2435	0
449	20240401	132900	75045000	2435	2435	2435	2435	0
450	20240401	132800	75045000	2435	2435	2435	2435	0
451	20240401	132700	75045000	2435	2435	2435	2435	0
452	20240401	132600	75045000	2435	2435	2435	2435	574
453	20240401	132500	73647310	2435	2435	2435	2435	0
454	20240401	132400	73647310	2435	2435	2435	2435	0
455	20240401	132300	73647310	2435	2435	2435	2435	0
456	20240401	132200	73647310	2435	2435	2435	2435	0
457	20240401	132100	73647310	2435	2435	2435	2435	0
458	20240401	132000	73647310	2435	2435	2435	2435	0
459	20240401	131900	73647310	2435	2435	2435	2435	0
460	20240401	131800	73647310	2435	2435	2435	2435	0
461	20240401	131700	73647310	2435	2435	2435	2435	0
462	20240401	131600	73647310	2435	2435	2435	2435	0
463	20240401	131500	73647310	2435	2435	2435	2435	0
464	20240401	131400	73647310	2435	2435	2435	2435	0
465	20240401	131300	73647310	2435	2435	2435	2435	0
466	20240401	131200	73647310	2435	2435	2435	2435	0
467	20240401	131100	73647310	2435	2435	2435	2435	0
468	20240401	131000	73647310	2435	2435	2435	2435	0
469	20240401	130900	73647310	2435	2435	2435	2435	0
470	20240401	130800	73647310	2435	2435	2435	2435	0
471	20240401	130700	73647310	2435	2435	2435	2435	0
472	20240401	130600	73647310	2435	2435	2435	2435	0
473	20240401	130500	73647310	2435	2435	2435	2435	0
474	20240401	130400	73647310	2435	2435	2435	2435	0
475	20240401	130300	73647310	2435	2435	2435	2435	0
476	20240401	130200	73647310	2435	2435	2435	2435	0
477	20240401	130100	73647310	2435	2435	2435	2435	10
478	20240401	130000	73622960	2435	2435	2435	2435	0
479	20240401	125900	73622960	2435	2435	2435	2435	0
480	20240401	125800	73622960	2435	2435	2435	2435	0
481	20240401	125700	73622960	2435	2435	2435	2435	0
482	20240401	125600	73622960	2435	2435	2435	2435	0
483	20240401	125500	73622960	2435	2435	2435	2435	0
484	20240401	125400	73622960	2435	2435	2435	2435	0
485	20240401	125300	73622960	2435	2435	2435	2435	0
486	20240401	125200	73622960	2435	2435	2435	2435	0
487	20240401	125100	73622960	2435	2440	2440	2435	77
488	20240401	125000	73435315	2445	2445	2445	2445	0
489	20240401	124900	73435315	2445	2445	2445	2445	0
490	20240401	124800	73435315	2445	2440	2445	2440	205
491	20240401	124700	72934270	2440	2440	2440	2440	0
492	20240401	124600	72934270	2440	2440	2440	2440	0
493	20240401	124500	72934270	2440	2440	2440	2440	0
494	20240401	124400	72934270	2440	2440	2440	2440	1368
495	20240401	124300	69596350	2440	2440	2440	2440	0
496	20240401	124200	69596350	2440	2440	2440	2440	0
497	20240401	124100	69596350	2440	2440	2440	2440	0
498	20240401	124000	69596350	2440	2440	2440	2440	0
499	20240401	123900	69596350	2440	2440	2440	2440	0
500	20240401	123800	69596350	2440	2440	2440	2440	0
501	20240401	123700	69596350	2440	2440	2440	2440	378
502	20240401	123600	68674030	2435	2435	2435	2435	0
503	20240401	123500	68674030	2435	2435	2435	2435	0
504	20240401	123400	68674030	2435	2435	2435	2435	0
505	20240401	123300	68674030	2435	2435	2435	2435	0
506	20240401	123200	68674030	2435	2435	2435	2435	0
507	20240401	123100	68674030	2435	2435	2435	2435	0
508	20240401	123000	68674030	2435	2435	2435	2435	0
509	20240401	122900	68674030	2435	2435	2435	2435	0
510	20240401	122800	68674030	2435	2435	2435	2435	0
511	20240401	122700	68674030	2435	2435	2435	2435	0
512	20240401	122600	68674030	2435	2435	2435	2435	0
513	20240401	122500	68674030	2435	2435	2435	2435	0
514	20240401	122400	68674030	2435	2435	2435	2435	0
515	20240401	122300	68674030	2435	2435	2435	2435	0
516	20240401	122200	68674030	2435	2435	2435	2435	0
517	20240401	122100	68674030	2435	2435	2435	2435	0
518	20240401	122000	68674030	2435	2435	2435	2435	0
519	20240401	121900	68674030	2435	2435	2435	2435	0
520	20240401	121800	68674030	2435	2435	2435	2435	0
521	20240401	121700	68674030	2435	2435	2435	2435	0
522	20240401	121600	68674030	2435	2435	2435	2435	0
523	20240401	121500	68674030	2435	2435	2435	2435	154
524	20240401	121400	68299040	2435	2435	2435	2435	0
525	20240401	121300	68299040	2435	2435	2435	2435	0
526	20240401	121200	68299040	2435	2435	2435	2435	0
527	20240401	121100	68299040	2435	2435	2435	2435	0
528	20240401	121000	68299040	2435	2435	2435	2435	0
529	20240401	120900	68299040	2435	2435	2435	2435	0
530	20240401	120800	68299040	2435	2435	2435	2435	0
531	20240401	120700	68299040	2435	2435	2435	2435	0
532	20240401	120600	68299040	2435	2435	2435	2435	0
533	20240401	120500	68299040	2435	2435	2435	2435	0
534	20240401	120400	68299040	2435	2435	2435	2435	0
535	20240401	120300	68299040	2435	2435	2435	2435	0
536	20240401	120200	68299040	2435	2435	2435	2435	0
537	20240401	120100	68299040	2435	2435	2435	2435	0
538	20240401	120000	68299040	2435	2435	2435	2435	0
539	20240401	115900	68299040	2435	2435	2435	2435	0
540	20240401	115800	68299040	2435	2435	2435	2435	0
541	20240401	115700	68299040	2435	2435	2435	2435	0
542	20240401	115600	68299040	2435	2435	2435	2435	597
543	20240401	115500	66845345	2435	2435	2435	2435	0
544	20240401	115400	66845345	2435	2435	2435	2435	0
545	20240401	115300	66845345	2435	2435	2435	2435	0
546	20240401	115200	66845345	2435	2435	2435	2435	0
547	20240401	115100	66845345	2435	2435	2435	2435	0
548	20240401	115000	66845345	2435	2435	2435	2435	0
549	20240401	114900	66845345	2435	2435	2435	2435	0
550	20240401	114800	66845345	2435	2435	2435	2435	0
551	20240401	114700	66845345	2435	2435	2435	2435	0
552	20240401	114600	66845345	2435	2435	2435	2435	0
553	20240401	114500	66845345	2435	2435	2435	2435	0
554	20240401	114400	66845345	2435	2435	2435	2435	0
555	20240401	114300	66845345	2435	2435	2435	2435	0
556	20240401	114200	66845345	2435	2435	2435	2435	0
557	20240401	114100	66845345	2435	2435	2435	2435	0
558	20240401	114000	66845345	2435	2435	2435	2435	0
559	20240401	113900	66845345	2435	2435	2435	2435	0
560	20240401	113800	66845345	2435	2435	2435	2435	0
561	20240401	113700	66845345	2435	2435	2435	2435	0
562	20240401	113600	66845345	2435	2435	2435	2435	0
563	20240401	113500	66845345	2435	2435	2435	2435	0
564	20240401	113400	66845345	2435	2435	2435	2435	0
565	20240401	113300	66845345	2435	2435	2435	2435	0
566	20240401	113200	66845345	2435	2435	2435	2435	800
567	20240401	113100	64897345	2435	2430	2435	2430	1328
568	20240401	113000	61670300	2425	2425	2425	2425	0
569	20240401	112900	61670300	2425	2425	2425	2425	0
570	20240401	112800	61670300	2425	2425	2425	2425	0
571	20240401	112700	61670300	2425	2425	2425	2425	0
572	20240401	112600	61670300	2425	2425	2425	2425	0
573	20240401	112500	61670300	2425	2425	2425	2425	0
574	20240401	112400	61670300	2425	2425	2425	2425	0
575	20240401	112300	61670300	2425	2425	2425	2425	0
576	20240401	112200	61670300	2425	2425	2425	2425	0
577	20240401	112100	61670300	2425	2425	2425	2425	0
578	20240401	112000	61670300	2425	2425	2425	2425	0
579	20240401	111900	61670300	2425	2425	2425	2425	0
580	20240401	111800	61670300	2425	2425	2425	2425	0
581	20240401	111700	61670300	2425	2425	2425	2425	0
582	20240401	111600	61670300	2425	2425	2425	2425	0
583	20240401	111500	61670300	2425	2425	2425	2425	0
584	20240401	111400	61670300	2425	2425	2425	2425	400
585	20240401	111300	60700300	2420	2425	2425	2420	1266
586	20240401	111200	57634250	2430	2430	2430	2430	0
587	20240401	111100	57634250	2430	2430	2430	2430	3000
588	20240401	111000	50344250	2430	2430	2430	2430	0
589	20240401	110900	50344250	2430	2430	2430	2430	0
590	20240401	110800	50344250	2430	2430	2430	2430	651
591	20240401	110700	48762320	2430	2430	2430	2430	0
592	20240401	110600	48762320	2430	2430	2430	2430	100
593	20240401	110500	48519320	2430	2430	2430	2430	0
594	20240401	110400	48519320	2430	2430	2430	2430	0
595	20240401	110300	48519320	2430	2430	2430	2430	0
596	20240401	110200	48519320	2430	2430	2430	2430	0
597	20240401	110100	48519320	2430	2430	2430	2430	0
598	20240401	110000	48519320	2430	2430	2430	2430	0
599	20240401	105900	48519320	2430	2430	2430	2430	0
600	20240401	105800	48519320	2430	2430	2430	2430	0
601	20240401	105700	48519320	2430	2430	2430	2430	101
602	20240401	105600	48273890	2430	2430	2430	2430	0
603	20240401	105500	48273890	2430	2430	2430	2430	0
604	20240401	105400	48273890	2430	2430	2430	2430	119
605	20240401	105300	47984720	2420	2420	2420	2420	0
606	20240401	105200	47984720	2420	2420	2420	2420	0
607	20240401	105100	47984720	2420	2420	2420	2420	0
608	20240401	105000	47984720	2420	2420	2420	2420	0
609	20240401	104900	47984720	2420	2420	2420	2420	0
610	20240401	104800	47984720	2420	2420	2420	2420	0
611	20240401	104700	47984720	2420	2420	2420	2420	0
612	20240401	104600	47984720	2420	2425	2425	2420	1100
613	20240401	104500	45319985	2430	2430	2430	2430	0
614	20240401	104400	45319985	2430	2430	2430	2430	0
615	20240401	104300	45319985	2430	2430	2430	2430	0
616	20240401	104200	45319985	2430	2430	2430	2430	0
617	20240401	104100	45319985	2430	2430	2430	2430	0
618	20240401	104000	45319985	2430	2430	2430	2430	0
619	20240401	103900	45319985	2430	2430	2430	2430	0
620	20240401	103800	45319985	2430	2430	2430	2430	0
621	20240401	103700	45319985	2430	2430	2430	2430	0
622	20240401	103600	45319985	2430	2430	2430	2430	715
623	20240401	103500	43582535	2430	2430	2430	2430	2
624	20240401	103400	43577675	2435	2435	2435	2435	712
625	20240401	103300	41843955	2430	2430	2430	2430	0
626	20240401	103200	41843955	2430	2430	2430	2430	0
627	20240401	103100	41843955	2430	2430	2430	2430	0
628	20240401	103000	41843955	2430	2430	2430	2430	0
629	20240401	102900	41843955	2430	2430	2430	2430	0
630	20240401	102800	41843955	2430	2430	2430	2430	69
631	20240401	102700	41676285	2430	2430	2430	2430	500
632	20240401	102600	40461285	2430	2430	2430	2430	0
633	20240401	102500	40461285	2430	2430	2430	2430	0
634	20240401	102400	40461285	2430	2430	2430	2430	0
635	20240401	102300	40461285	2430	2430	2430	2430	0
636	20240401	102200	40461285	2430	2430	2430	2430	0
637	20240401	102100	40461285	2430	2430	2430	2430	0
638	20240401	102000	40461285	2430	2430	2430	2430	0
639	20240401	101900	40461285	2430	2430	2430	2430	0
640	20240401	101800	40461285	2430	2430	2430	2430	0
641	20240401	101700	40461285	2430	2430	2430	2430	0
642	20240401	101600	40461285	2430	2430	2430	2430	0
643	20240401	101500	40461285	2430	2430	2430	2430	0
644	20240401	101400	40461285	2430	2430	2430	2430	705
645	20240401	101300	38748135	2430	2430	2430	2430	0
646	20240401	101200	38748135	2430	2430	2430	2430	1
647	20240401	101100	38745705	2430	2430	2430	2430	200
648	20240401	101000	38259705	2430	2430	2430	2430	0
649	20240401	100900	38259705	2430	2430	2430	2430	0
650	20240401	100800	38259705	2430	2430	2430	2430	0
651	20240401	100700	38259705	2430	2430	2430	2430	0
652	20240401	100600	38259705	2430	2430	2430	2430	0
653	20240401	100500	38259705	2430	2430	2430	2430	0
654	20240401	100400	38259705	2430	2430	2430	2430	70
655	20240401	100300	38089605	2430	2430	2430	2430	0
656	20240401	100200	38089605	2430	2420	2430	2420	1702
657	20240401	100100	33961710	2425	2425	2425	2425	0
658	20240401	100000	33961710	2425	2425	2425	2425	0
659	20240401	095900	33961710	2425	2425	2425	2425	0
660	20240401	095800	33961710	2425	2425	2425	2425	10
661	20240401	095700	33937460	2410	2410	2410	2410	0
662	20240401	095600	33937460	2410	2415	2415	2410	4127
663	20240401	095500	23989005	2425	2425	2425	2425	2059
664	20240401	095400	18995930	2425	2425	2425	2425	20
665	20240401	095300	18947430	2420	2420	2420	2420	0
666	20240401	095200	18947430	2420	2420	2420	2420	0
667	20240401	095100	18947430	2420	2420	2420	2420	1095
668	20240401	095000	16297530	2420	2420	2420	2420	10
669	20240401	094900	16273330	2415	2415	2415	2415	0
670	20240401	094800	16273330	2415	2415	2415	2415	0
671	20240401	094700	16273330	2415	2415	2415	2415	0
672	20240401	094600	16273330	2415	2415	2415	2415	0
673	20240401	094500	16273330	2415	2415	2415	2415	1
674	20240401	094400	16270915	2415	2415	2415	2415	0
675	20240401	094300	16270915	2415	2415	2415	2415	0
676	20240401	094200	16270915	2415	2415	2415	2415	0
677	20240401	094100	16270915	2415	2415	2415	2415	52
678	20240401	094000	16145335	2415	2415	2415	2415	0
679	20240401	093900	16145335	2415	2415	2415	2415	0
680	20240401	093800	16145335	2415	2415	2415	2415	448
681	20240401	093700	15063415	2415	2415	2415	2415	0
682	20240401	093600	15063415	2415	2415	2415	2415	100
683	20240401	093500	14821915	2420	2420	2420	2420	0
684	20240401	093400	14821915	2420	2420	2420	2420	0
685	20240401	093300	14821915	2420	2420	2420	2420	0
686	20240401	093200	14821915	2420	2420	2420	2420	0
687	20240401	093100	14821915	2420	2420	2420	2420	0
688	20240401	093000	14821915	2420	2420	2420	2420	0
689	20240401	092900	14821915	2420	2420	2420	2420	0
690	20240401	092800	14821915	2420	2420	2420	2420	1
691	20240401	092700	14819495	2405	2405	2405	2405	0
692	20240401	092600	14819495	2405	2405	2405	2405	0
693	20240401	092500	14819495	2405	2405	2405	2405	0
694	20240401	092400	14819495	2405	2405	2405	2405	0
695	20240401	092300	14819495	2405	2405	2405	2405	0
696	20240401	092200	14819495	2405	2405	2405	2405	0
697	20240401	092100	14819495	2405	2405	2405	2405	0
698	20240401	092000	14819495	2405	2405	2405	2405	0
699	20240401	091900	14819495	2405	2415	2415	2405	1000
700	20240401	091800	12413355	2405	2405	2405	2405	0
701	20240401	091700	12413355	2405	2405	2405	2405	0
702	20240401	091600	12413355	2405	2405	2405	2405	0
703	20240401	091500	12413355	2405	2405	2405	2405	0
704	20240401	091400	12413355	2405	2420	2420	2405	2250
705	20240401	091300	6986470	2420	2420	2420	2420	0
706	20240401	091200	6986470	2420	2420	2420	2420	0
707	20240401	091100	6986470	2420	2420	2420	2420	0
708	20240401	091000	6986470	2420	2420	2420	2420	0
709	20240401	090900	6986470	2420	2425	2425	2420	1656
710	20240401	090800	2975770	2425	2425	2425	2425	494
711	20240401	090700	1777820	2425	2425	2425	2425	11
712	20240401	090600	1751145	2420	2420	2420	2420	41
713	20240401	090500	1651925	2415	2415	2415	2415	0
714	20240401	090400	1651925	2415	2420	2420	2415	18
715	20240401	090300	1608390	2415	2415	2415	2415	600
716	20240401	090200	159390	2415	2415	2415	2415	0
717	20240401	090100	159390	2415	2415	2415	2415	66
718	20240401	090000	0	2410	2410	2410	2410	0