KissMeData/246960/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202400	53109690	8770	8770	8770	8770	500
3	20240401	202300	53109690	8770	8770	8770	8770	0
4	20240401	202200	53109690	8770	8770	8770	8770	0
5	20240401	202100	53109690	8770	8770	8770	8770	0
6	20240401	202000	53109690	8770	8770	8770	8770	0
7	20240401	201900	53109690	8770	8770	8770	8770	0
8	20240401	201800	53109690	8770	8770	8770	8770	0
9	20240401	201700	53109690	8770	8770	8770	8770	0
10	20240401	201600	53109690	8770	8770	8770	8770	0
11	20240401	201500	53109690	8770	8770	8770	8770	0
12	20240401	201400	53109690	8770	8770	8770	8770	0
13	20240401	201300	53109690	8770	8770	8770	8770	0
14	20240401	201200	53109690	8770	8770	8770	8770	0
15	20240401	201100	53109690	8770	8770	8770	8770	0
16	20240401	201000	53109690	8770	8770	8770	8770	0
17	20240401	200900	53109690	8770	8770	8770	8770	0
18	20240401	200800	53109690	8770	8770	8770	8770	0
19	20240401	200700	53109690	8770	8770	8770	8770	0
20	20240401	200600	53109690	8770	8770	8770	8770	0
21	20240401	200500	53109690	8770	8770	8770	8770	0
22	20240401	200400	53109690	8770	8770	8770	8770	0
23	20240401	200300	53109690	8770	8770	8770	8770	0
24	20240401	200200	53109690	8770	8770	8770	8770	0
25	20240401	200100	53109690	8770	8770	8770	8770	0
26	20240401	200000	53109690	8770	8770	8770	8770	0
27	20240401	195900	53109690	8770	8770	8770	8770	0
28	20240401	195800	53109690	8770	8770	8770	8770	0
29	20240401	195700	53109690	8770	8770	8770	8770	0
30	20240401	195600	53109690	8770	8770	8770	8770	0
31	20240401	195500	53109690	8770	8770	8770	8770	0
32	20240401	195400	53109690	8770	8770	8770	8770	500
33	20240401	195300	53109690	8770	8770	8770	8770	0
34	20240401	195200	53109690	8770	8770	8770	8770	0
35	20240401	195100	53109690	8770	8770	8770	8770	0
36	20240401	195000	53109690	8770	8770	8770	8770	0
37	20240401	194900	53109690	8770	8770	8770	8770	0
38	20240401	194800	53109690	8770	8770	8770	8770	0
39	20240401	194700	53109690	8770	8770	8770	8770	0
40	20240401	194600	53109690	8770	8770	8770	8770	0
41	20240401	194500	53109690	8770	8770	8770	8770	0
42	20240401	194400	53109690	8770	8770	8770	8770	0
43	20240401	194300	53109690	8770	8770	8770	8770	0
44	20240401	194200	53109690	8770	8770	8770	8770	0
45	20240401	194100	53109690	8770	8770	8770	8770	0
46	20240401	194000	53109690	8770	8770	8770	8770	0
47	20240401	193900	53109690	8770	8770	8770	8770	0
48	20240401	193800	53109690	8770	8770	8770	8770	0
49	20240401	193700	53109690	8770	8770	8770	8770	0
50	20240401	193600	53109690	8770	8770	8770	8770	0
51	20240401	193500	53109690	8770	8770	8770	8770	0
52	20240401	193400	53109690	8770	8770	8770	8770	0
53	20240401	193300	53109690	8770	8770	8770	8770	0
54	20240401	193200	53109690	8770	8770	8770	8770	0
55	20240401	193100	53109690	8770	8770	8770	8770	0
56	20240401	193000	53109690	8770	8770	8770	8770	0
57	20240401	192900	53109690	8770	8770	8770	8770	0
58	20240401	192800	53109690	8770	8770	8770	8770	0
59	20240401	192700	53109690	8770	8770	8770	8770	0
60	20240401	192600	53109690	8770	8770	8770	8770	0
61	20240401	192500	53109690	8770	8770	8770	8770	0
62	20240401	192400	53109690	8770	8770	8770	8770	500
63	20240401	192300	53109690	8770	8770	8770	8770	0
64	20240401	192200	53109690	8770	8770	8770	8770	0
65	20240401	192100	53109690	8770	8770	8770	8770	0
66	20240401	192000	53109690	8770	8770	8770	8770	0
67	20240401	191900	53109690	8770	8770	8770	8770	0
68	20240401	191800	53109690	8770	8770	8770	8770	0
69	20240401	191700	53109690	8770	8770	8770	8770	0
70	20240401	191600	53109690	8770	8770	8770	8770	0
71	20240401	191500	53109690	8770	8770	8770	8770	0
72	20240401	191400	53109690	8770	8770	8770	8770	0
73	20240401	191300	53109690	8770	8770	8770	8770	0
74	20240401	191200	53109690	8770	8770	8770	8770	0
75	20240401	191100	53109690	8770	8770	8770	8770	0
76	20240401	191000	53109690	8770	8770	8770	8770	0
77	20240401	190900	53109690	8770	8770	8770	8770	0
78	20240401	190800	53109690	8770	8770	8770	8770	0
79	20240401	190700	53109690	8770	8770	8770	8770	0
80	20240401	190600	53109690	8770	8770	8770	8770	0
81	20240401	190500	53109690	8770	8770	8770	8770	0
82	20240401	190400	53109690	8770	8770	8770	8770	0
83	20240401	190300	53109690	8770	8770	8770	8770	0
84	20240401	190200	53109690	8770	8770	8770	8770	0
85	20240401	190100	53109690	8770	8770	8770	8770	0
86	20240401	190000	53109690	8770	8770	8770	8770	0
87	20240401	185900	53109690	8770	8770	8770	8770	0
88	20240401	185800	53109690	8770	8770	8770	8770	0
89	20240401	185700	53109690	8770	8770	8770	8770	0
90	20240401	185600	53109690	8770	8770	8770	8770	0
91	20240401	185500	53109690	8770	8770	8770	8770	0
92	20240401	185400	53109690	8770	8770	8770	8770	500
93	20240401	185300	53109690	8770	8770	8770	8770	0
94	20240401	185200	53109690	8770	8770	8770	8770	0
95	20240401	185100	53109690	8770	8770	8770	8770	0
96	20240401	185000	53109690	8770	8770	8770	8770	0
97	20240401	184900	53109690	8770	8770	8770	8770	0
98	20240401	184800	53109690	8770	8770	8770	8770	0
99	20240401	184700	53109690	8770	8770	8770	8770	0
100	20240401	184600	53109690	8770	8770	8770	8770	0
101	20240401	184500	53109690	8770	8770	8770	8770	0
102	20240401	184400	53109690	8770	8770	8770	8770	0
103	20240401	184300	53109690	8770	8770	8770	8770	0
104	20240401	184200	53109690	8770	8770	8770	8770	0
105	20240401	184100	53109690	8770	8770	8770	8770	0
106	20240401	184000	53109690	8770	8770	8770	8770	0
107	20240401	183900	53109690	8770	8770	8770	8770	0
108	20240401	183800	53109690	8770	8770	8770	8770	0
109	20240401	183700	53109690	8770	8770	8770	8770	0
110	20240401	183600	53109690	8770	8770	8770	8770	0
111	20240401	183500	53109690	8770	8770	8770	8770	0
112	20240401	183400	53109690	8770	8770	8770	8770	0
113	20240401	183300	53109690	8770	8770	8770	8770	0
114	20240401	183200	53109690	8770	8770	8770	8770	0
115	20240401	183100	53109690	8770	8770	8770	8770	0
116	20240401	183000	53109690	8770	8770	8770	8770	0
117	20240401	182900	53109690	8770	8770	8770	8770	0
118	20240401	182800	53109690	8770	8770	8770	8770	0
119	20240401	182700	53109690	8770	8770	8770	8770	0
120	20240401	182600	53109690	8770	8770	8770	8770	0
121	20240401	182500	53109690	8770	8770	8770	8770	0
122	20240401	182400	53109690	8770	8770	8770	8770	500
123	20240401	182300	53109690	8770	8770	8770	8770	0
124	20240401	182200	53109690	8770	8770	8770	8770	0
125	20240401	182100	53109690	8770	8770	8770	8770	0
126	20240401	182000	53109690	8770	8770	8770	8770	0
127	20240401	181900	53109690	8770	8770	8770	8770	0
128	20240401	181800	53109690	8770	8770	8770	8770	0
129	20240401	181700	53109690	8770	8770	8770	8770	0
130	20240401	181600	53109690	8770	8770	8770	8770	0
131	20240401	181500	53109690	8770	8770	8770	8770	0
132	20240401	181400	53109690	8770	8770	8770	8770	0
133	20240401	181300	53109690	8770	8770	8770	8770	0
134	20240401	181200	53109690	8770	8770	8770	8770	0
135	20240401	181100	53109690	8770	8770	8770	8770	0
136	20240401	181000	53109690	8770	8770	8770	8770	0
137	20240401	180900	53109690	8770	8770	8770	8770	0
138	20240401	180800	53109690	8770	8770	8770	8770	0
139	20240401	180700	53109690	8770	8770	8770	8770	0
140	20240401	180600	53109690	8770	8770	8770	8770	0
141	20240401	180500	53109690	8770	8770	8770	8770	0
142	20240401	180400	53109690	8770	8770	8770	8770	0
143	20240401	180300	53109690	8770	8770	8770	8770	0
144	20240401	180200	53109690	8770	8770	8770	8770	0
145	20240401	180100	53109690	8770	8770	8770	8770	0
146	20240401	180000	53109690	8770	8770	8770	8770	0
147	20240401	175900	53109690	8770	8770	8770	8770	0
148	20240401	175800	53109690	8770	8770	8770	8770	0
149	20240401	175700	53109690	8770	8770	8770	8770	0
150	20240401	175600	53109690	8770	8770	8770	8770	0
151	20240401	175500	53109690	8770	8770	8770	8770	0
152	20240401	175400	53109690	8770	8770	8770	8770	500
153	20240401	175300	53109690	8770	8770	8770	8770	0
154	20240401	175200	53109690	8770	8770	8770	8770	0
155	20240401	175100	53109690	8770	8770	8770	8770	0
156	20240401	175000	53109690	8770	8770	8770	8770	0
157	20240401	174900	53109690	8770	8770	8770	8770	0
158	20240401	174800	53109690	8770	8770	8770	8770	0
159	20240401	174700	53109690	8770	8770	8770	8770	0
160	20240401	174600	53109690	8770	8770	8770	8770	0
161	20240401	174500	53109690	8770	8770	8770	8770	0
162	20240401	174400	53109690	8770	8770	8770	8770	0
163	20240401	174300	53109690	8770	8770	8770	8770	0
164	20240401	174200	53109690	8770	8770	8770	8770	0
165	20240401	174100	53109690	8770	8770	8770	8770	0
166	20240401	174000	53109690	8770	8770	8770	8770	0
167	20240401	173900	53109690	8770	8770	8770	8770	0
168	20240401	173800	53109690	8770	8770	8770	8770	0
169	20240401	173700	53109690	8770	8770	8770	8770	0
170	20240401	173600	53109690	8770	8770	8770	8770	0
171	20240401	173500	53109690	8770	8770	8770	8770	0
172	20240401	173400	53109690	8770	8770	8770	8770	0
173	20240401	173300	53109690	8770	8770	8770	8770	0
174	20240401	173200	53109690	8770	8770	8770	8770	0
175	20240401	173100	53109690	8770	8770	8770	8770	0
176	20240401	173000	53109690	8770	8770	8770	8770	0
177	20240401	172900	53109690	8770	8770	8770	8770	0
178	20240401	172800	53109690	8770	8770	8770	8770	0
179	20240401	172700	53109690	8770	8770	8770	8770	0
180	20240401	172600	53109690	8770	8770	8770	8770	0
181	20240401	172500	53109690	8770	8770	8770	8770	0
182	20240401	172400	53109690	8770	8770	8770	8770	500
183	20240401	172300	53109690	8770	8770	8770	8770	0
184	20240401	172200	53109690	8770	8770	8770	8770	0
185	20240401	172100	53109690	8770	8770	8770	8770	0
186	20240401	172000	53109690	8770	8770	8770	8770	0
187	20240401	171900	53109690	8770	8770	8770	8770	0
188	20240401	171800	53109690	8770	8770	8770	8770	0
189	20240401	171700	53109690	8770	8770	8770	8770	0
190	20240401	171600	53109690	8770	8770	8770	8770	0
191	20240401	171500	53109690	8770	8770	8770	8770	0
192	20240401	171400	53109690	8770	8770	8770	8770	0
193	20240401	171300	53109690	8770	8770	8770	8770	0
194	20240401	171200	53109690	8770	8770	8770	8770	0
195	20240401	171100	53109690	8770	8770	8770	8770	0
196	20240401	171000	53109690	8770	8770	8770	8770	0
197	20240401	170900	53109690	8770	8770	8770	8770	0
198	20240401	170800	53109690	8770	8770	8770	8770	0
199	20240401	170700	53109690	8770	8770	8770	8770	0
200	20240401	170600	53109690	8770	8770	8770	8770	0
201	20240401	170500	53109690	8770	8770	8770	8770	0
202	20240401	170400	53109690	8770	8770	8770	8770	0
203	20240401	170300	53109690	8770	8770	8770	8770	0
204	20240401	170200	53109690	8770	8770	8770	8770	0
205	20240401	170100	53109690	8770	8770	8770	8770	0
206	20240401	170000	53109690	8770	8770	8770	8770	0
207	20240401	165900	53109690	8770	8770	8770	8770	0
208	20240401	165800	53109690	8770	8770	8770	8770	0
209	20240401	165700	53109690	8770	8770	8770	8770	0
210	20240401	165600	53109690	8770	8770	8770	8770	0
211	20240401	165500	53109690	8770	8770	8770	8770	0
212	20240401	165400	53109690	8770	8770	8770	8770	500
213	20240401	165300	53109690	8770	8770	8770	8770	0
214	20240401	165200	53109690	8770	8770	8770	8770	0
215	20240401	165100	53109690	8770	8770	8770	8770	0
216	20240401	165000	53109690	8770	8770	8770	8770	0
217	20240401	164900	53109690	8770	8770	8770	8770	0
218	20240401	164800	53109690	8770	8770	8770	8770	0
219	20240401	164700	53109690	8770	8770	8770	8770	0
220	20240401	164600	53109690	8770	8770	8770	8770	0
221	20240401	164500	53109690	8770	8770	8770	8770	0
222	20240401	164400	53109690	8770	8770	8770	8770	0
223	20240401	164300	53109690	8770	8770	8770	8770	0
224	20240401	164200	53109690	8770	8770	8770	8770	0
225	20240401	164100	53109690	8770	8770	8770	8770	0
226	20240401	164000	53109690	8770	8770	8770	8770	0
227	20240401	163900	53109690	8770	8770	8770	8770	0
228	20240401	163800	53109690	8770	8770	8770	8770	0
229	20240401	163700	53109690	8770	8770	8770	8770	0
230	20240401	163600	53109690	8770	8770	8770	8770	0
231	20240401	163500	53109690	8770	8770	8770	8770	0
232	20240401	163400	53109690	8770	8770	8770	8770	0
233	20240401	163300	53109690	8770	8770	8770	8770	0
234	20240401	163200	53109690	8770	8770	8770	8770	0
235	20240401	163100	53109690	8770	8770	8770	8770	0
236	20240401	163000	53109690	8770	8770	8770	8770	0
237	20240401	162900	53109690	8770	8770	8770	8770	0
238	20240401	162800	53109690	8770	8770	8770	8770	0
239	20240401	162700	53109690	8770	8770	8770	8770	0
240	20240401	162600	53109690	8770	8770	8770	8770	0
241	20240401	162500	53109690	8770	8770	8770	8770	0
242	20240401	162400	53109690	8770	8770	8770	8770	500
243	20240401	162300	53109690	8770	8770	8770	8770	0
244	20240401	162200	53109690	8770	8770	8770	8770	0
245	20240401	162100	53109690	8770	8770	8770	8770	0
246	20240401	162000	53109690	8770	8770	8770	8770	0
247	20240401	161900	53109690	8770	8770	8770	8770	0
248	20240401	161800	53109690	8770	8770	8770	8770	0
249	20240401	161700	53109690	8770	8770	8770	8770	0
250	20240401	161600	53109690	8770	8770	8770	8770	0
251	20240401	161500	53109690	8770	8770	8770	8770	0
252	20240401	161400	53109690	8770	8770	8770	8770	0
253	20240401	161300	53109690	8770	8770	8770	8770	0
254	20240401	161200	53109690	8770	8770	8770	8770	0
255	20240401	161100	53109690	8770	8770	8770	8770	0
256	20240401	161000	53109690	8770	8770	8770	8770	0
257	20240401	160900	53109690	8770	8770	8770	8770	0
258	20240401	160800	53109690	8770	8770	8770	8770	0
259	20240401	160700	53109690	8770	8770	8770	8770	0
260	20240401	160600	53109690	8770	8770	8770	8770	0
261	20240401	160500	53109690	8770	8770	8770	8770	0
262	20240401	160400	53109690	8770	8770	8770	8770	0
263	20240401	160300	53109690	8770	8770	8770	8770	0
264	20240401	160200	53109690	8770	8770	8770	8770	0
265	20240401	160100	53109690	8770	8770	8770	8770	0
266	20240401	160000	53109690	8770	8770	8770	8770	0
267	20240401	155900	53109690	8770	8770	8770	8770	0
268	20240401	155800	53109690	8770	8770	8770	8770	0
269	20240401	155700	53109690	8770	8770	8770	8770	0
270	20240401	155600	53109690	8770	8770	8770	8770	0
271	20240401	155500	53109690	8770	8770	8770	8770	0
272	20240401	155400	53109690	8770	8770	8770	8770	500
273	20240401	155300	53109690	8770	8770	8770	8770	0
274	20240401	155200	53109690	8770	8770	8770	8770	0
275	20240401	155100	53109690	8770	8770	8770	8770	0
276	20240401	155000	53109690	8770	8770	8770	8770	0
277	20240401	154900	53109690	8770	8770	8770	8770	0
278	20240401	154800	53109690	8770	8770	8770	8770	0
279	20240401	154700	53109690	8770	8770	8770	8770	0
280	20240401	154600	53109690	8770	8770	8770	8770	0
281	20240401	154500	53109690	8770	8770	8770	8770	0
282	20240401	154400	53109690	8770	8770	8770	8770	0
283	20240401	154300	53109690	8770	8770	8770	8770	0
284	20240401	154200	53109690	8770	8770	8770	8770	0
285	20240401	154100	53109690	8770	8770	8770	8770	0
286	20240401	154000	53109690	8770	8770	8770	8770	0
287	20240401	153900	53109690	8770	8770	8770	8770	0
288	20240401	153800	53109690	8770	8770	8770	8770	0
289	20240401	153700	53109690	8770	8770	8770	8770	0
290	20240401	153600	53109690	8770	8770	8770	8770	0
291	20240401	153500	53109690	8770	8770	8770	8770	0
292	20240401	153400	53109690	8770	8770	8770	8770	0
293	20240401	153300	53109690	8770	8770	8770	8770	0
294	20240401	153200	53109690	8770	8770	8770	8770	0
295	20240401	153100	53109690	8770	8770	8770	8770	0
296	20240401	153000	53109690	8770	8770	8770	8770	500
297	20240401	152900	48724690	8590	8590	8590	8590	0
298	20240401	152800	48724690	8590	8590	8590	8590	0
299	20240401	152700	48724690	8590	8590	8590	8590	0
300	20240401	152600	48724690	8590	8590	8590	8590	0
301	20240401	152500	48724690	8590	8590	8590	8590	0
302	20240401	152400	48724690	8590	8590	8590	8590	0
303	20240401	152300	48724690	8590	8590	8590	8590	0
304	20240401	152200	48724690	8590	8590	8590	8590	0
305	20240401	152100	48724690	8590	8590	8590	8590	0
306	20240401	152000	48724690	8590	8590	8590	8590	0
307	20240401	151900	48724690	8590	8590	8590	8590	0
308	20240401	151800	48724690	8590	8590	8590	8590	0
309	20240401	151700	48724690	8590	8590	8590	8590	0
310	20240401	151600	48724690	8590	8590	8590	8590	10
311	20240401	151500	48638790	8590	8590	8590	8590	0
312	20240401	151400	48638790	8590	8590	8590	8590	0
313	20240401	151300	48638790	8590	8590	8590	8590	30
314	20240401	151200	48381090	8570	8570	8570	8570	0
315	20240401	151100	48381090	8570	8570	8570	8570	1
316	20240401	151000	48372520	8580	8580	8580	8580	0
317	20240401	150900	48372520	8580	8580	8580	8580	1
318	20240401	150800	48363940	8580	8580	8580	8580	0
319	20240401	150700	48363940	8580	8580	8580	8580	0
320	20240401	150600	48363940	8580	8580	8580	8580	0
321	20240401	150500	48363940	8580	8580	8580	8580	0
322	20240401	150400	48363940	8580	8580	8580	8580	0
323	20240401	150300	48363940	8580	8580	8580	8580	0
324	20240401	150200	48363940	8580	8580	8580	8580	0
325	20240401	150100	48363940	8580	8580	8580	8580	0
326	20240401	150000	48363940	8580	8580	8580	8580	0
327	20240401	145900	48363940	8580	8580	8580	8580	0
328	20240401	145800	48363940	8580	8580	8580	8580	0
329	20240401	145700	48363940	8580	8580	8580	8580	0
330	20240401	145600	48363940	8580	8580	8580	8580	0
331	20240401	145500	48363940	8580	8580	8580	8580	0
332	20240401	145400	48363940	8580	8580	8580	8580	0
333	20240401	145300	48363940	8580	8580	8580	8580	0
334	20240401	145200	48363940	8580	8580	8580	8580	0
335	20240401	145100	48363940	8580	8580	8580	8580	0
336	20240401	145000	48363940	8580	8580	8580	8580	0
337	20240401	144900	48363940	8580	8580	8580	8580	0
338	20240401	144800	48363940	8580	8580	8580	8580	0
339	20240401	144700	48363940	8580	8580	8580	8580	0
340	20240401	144600	48363940	8580	8580	8580	8580	0
341	20240401	144500	48363940	8580	8580	8580	8580	0
342	20240401	144400	48363940	8580	8580	8580	8580	0
343	20240401	144300	48363940	8580	8580	8580	8580	0
344	20240401	144200	48363940	8580	8580	8580	8580	0
345	20240401	144100	48363940	8580	8580	8580	8580	0
346	20240401	144000	48363940	8580	8580	8580	8580	0
347	20240401	143900	48363940	8580	8580	8580	8580	0
348	20240401	143800	48363940	8580	8580	8580	8580	0
349	20240401	143700	48363940	8580	8590	8590	8580	964
350	20240401	143600	40086760	8640	8640	8640	8640	1
351	20240401	143500	40078120	8650	8650	8650	8650	0
352	20240401	143400	40078120	8650	8650	8650	8650	0
353	20240401	143300	40078120	8650	8650	8650	8650	0
354	20240401	143200	40078120	8650	8650	8650	8650	0
355	20240401	143100	40078120	8650	8650	8650	8650	0
356	20240401	143000	40078120	8650	8650	8650	8650	0
357	20240401	142900	40078120	8650	8650	8650	8650	0
358	20240401	142800	40078120	8650	8650	8650	8650	3
359	20240401	142700	40052170	8640	8640	8640	8640	0
360	20240401	142600	40052170	8640	8640	8640	8640	2
361	20240401	142500	40034890	8590	8590	8590	8590	0
362	20240401	142400	40034890	8590	8590	8590	8590	0
363	20240401	142300	40034890	8590	8590	8590	8590	0
364	20240401	142200	40034890	8590	8590	8590	8590	0
365	20240401	142100	40034890	8590	8590	8590	8590	0
366	20240401	142000	40034890	8590	8590	8590	8590	196
367	20240401	141900	38351250	8590	8590	8590	8590	100
368	20240401	141800	37492250	8580	8580	8580	8580	0
369	20240401	141700	37492250	8580	8580	8580	8580	0
370	20240401	141600	37492250	8580	8580	8580	8580	0
371	20240401	141500	37492250	8580	8580	8580	8580	0
372	20240401	141400	37492250	8580	8580	8580	8580	0
373	20240401	141300	37492250	8580	8580	8580	8580	0
374	20240401	141200	37492250	8580	8580	8580	8580	0
375	20240401	141100	37492250	8580	8580	8580	8580	0
376	20240401	141000	37492250	8580	8580	8580	8580	0
377	20240401	140900	37492250	8580	8580	8580	8580	0
378	20240401	140800	37492250	8580	8580	8580	8580	0
379	20240401	140700	37492250	8580	8580	8580	8580	0
380	20240401	140600	37492250	8580	8580	8580	8580	0
381	20240401	140500	37492250	8580	8580	8580	8580	0
382	20240401	140400	37492250	8580	8580	8580	8580	0
383	20240401	140300	37492250	8580	8580	8580	8580	0
384	20240401	140200	37492250	8580	8580	8580	8580	0
385	20240401	140100	37492250	8580	8580	8580	8580	0
386	20240401	140000	37492250	8580	8580	8580	8580	0
387	20240401	135900	37492250	8580	8580	8580	8580	0
388	20240401	135800	37492250	8580	8580	8580	8580	0
389	20240401	135700	37492250	8580	8580	8580	8580	53
390	20240401	135600	37037510	8580	8580	8580	8580	0
391	20240401	135500	37037510	8580	8580	8580	8580	0
392	20240401	135400	37037510	8580	8580	8580	8580	0
393	20240401	135300	37037510	8580	8580	8580	8580	0
394	20240401	135200	37037510	8580	8580	8580	8580	0
395	20240401	135100	37037510	8580	8580	8580	8580	0
396	20240401	135000	37037510	8580	8580	8580	8580	0
397	20240401	134900	37037510	8580	8580	8580	8580	0
398	20240401	134800	37037510	8580	8580	8580	8580	0
399	20240401	134700	37037510	8580	8580	8580	8580	0
400	20240401	134600	37037510	8580	8580	8580	8580	0
401	20240401	134500	37037510	8580	8580	8580	8580	0
402	20240401	134400	37037510	8580	8580	8580	8580	0
403	20240401	134300	37037510	8580	8580	8580	8580	0
404	20240401	134200	37037510	8580	8580	8580	8580	0
405	20240401	134100	37037510	8580	8580	8580	8580	0
406	20240401	134000	37037510	8580	8580	8580	8580	0
407	20240401	133900	37037510	8580	8580	8580	8580	0
408	20240401	133800	37037510	8580	8580	8580	8580	1
409	20240401	133700	37028930	8580	8580	8580	8580	0
410	20240401	133600	37028930	8580	8580	8580	8580	0
411	20240401	133500	37028930	8580	8580	8580	8580	0
412	20240401	133400	37028930	8580	8580	8580	8580	0
413	20240401	133300	37028930	8580	8580	8580	8580	0
414	20240401	133200	37028930	8580	8580	8580	8580	0
415	20240401	133100	37028930	8580	8580	8580	8580	0
416	20240401	133000	37028930	8580	8580	8580	8580	0
417	20240401	132900	37028930	8580	8580	8580	8580	0
418	20240401	132800	37028930	8580	8580	8580	8580	0
419	20240401	132700	37028930	8580	8580	8580	8580	0
420	20240401	132600	37028930	8580	8580	8580	8580	0
421	20240401	132500	37028930	8580	8580	8580	8580	0
422	20240401	132400	37028930	8580	8580	8580	8580	0
423	20240401	132300	37028930	8580	8580	8580	8580	0
424	20240401	132200	37028930	8580	8580	8580	8580	0
425	20240401	132100	37028930	8580	8580	8580	8580	0
426	20240401	132000	37028930	8580	8580	8580	8580	0
427	20240401	131900	37028930	8580	8580	8580	8580	0
428	20240401	131800	37028930	8580	8580	8580	8580	0
429	20240401	131700	37028930	8580	8580	8580	8580	0
430	20240401	131600	37028930	8580	8580	8580	8580	0
431	20240401	131500	37028930	8580	8580	8580	8580	0
432	20240401	131400	37028930	8580	8580	8580	8580	0
433	20240401	131300	37028930	8580	8580	8580	8580	0
434	20240401	131200	37028930	8580	8580	8580	8580	0
435	20240401	131100	37028930	8580	8580	8580	8580	0
436	20240401	131000	37028930	8580	8580	8580	8580	0
437	20240401	130900	37028930	8580	8580	8580	8580	0
438	20240401	130800	37028930	8580	8580	8580	8580	0
439	20240401	130700	37028930	8580	8580	8580	8580	0
440	20240401	130600	37028930	8580	8580	8580	8580	0
441	20240401	130500	37028930	8580	8580	8580	8580	12
442	20240401	130400	36925970	8590	8590	8590	8590	1
443	20240401	130300	36917380	8590	8590	8590	8590	0
444	20240401	130200	36917380	8590	8590	8590	8590	0
445	20240401	130100	36917380	8590	8590	8590	8590	0
446	20240401	130000	36917380	8590	8590	8590	8590	0
447	20240401	125900	36917380	8590	8590	8590	8590	0
448	20240401	125800	36917380	8590	8590	8590	8590	0
449	20240401	125700	36917380	8590	8590	8590	8590	0
450	20240401	125600	36917380	8590	8590	8590	8590	0
451	20240401	125500	36917380	8590	8590	8590	8590	0
452	20240401	125400	36917380	8590	8590	8590	8590	0
453	20240401	125300	36917380	8590	8590	8590	8590	0
454	20240401	125200	36917380	8590	8590	8590	8590	0
455	20240401	125100	36917380	8590	8590	8590	8590	0
456	20240401	125000	36917380	8590	8590	8590	8590	0
457	20240401	124900	36917380	8590	8590	8590	8590	0
458	20240401	124800	36917380	8590	8590	8590	8590	0
459	20240401	124700	36917380	8590	8590	8590	8590	0
460	20240401	124600	36917380	8590	8590	8590	8590	0
461	20240401	124500	36917380	8590	8590	8590	8590	0
462	20240401	124400	36917380	8590	8590	8590	8590	0
463	20240401	124300	36917380	8590	8590	8590	8590	0
464	20240401	124200	36917380	8590	8590	8590	8590	0
465	20240401	124100	36917380	8590	8590	8590	8590	0
466	20240401	124000	36917380	8590	8590	8590	8590	0
467	20240401	123900	36917380	8590	8590	8590	8590	0
468	20240401	123800	36917380	8590	8590	8590	8590	0
469	20240401	123700	36917380	8590	8590	8590	8590	1
470	20240401	123600	36908790	8580	8580	8580	8580	0
471	20240401	123500	36908790	8580	8580	8580	8580	0
472	20240401	123400	36908790	8580	8580	8580	8580	0
473	20240401	123300	36908790	8580	8580	8580	8580	0
474	20240401	123200	36908790	8580	8580	8580	8580	0
475	20240401	123100	36908790	8580	8580	8580	8580	0
476	20240401	123000	36908790	8580	8580	8580	8580	0
477	20240401	122900	36908790	8580	8580	8580	8580	0
478	20240401	122800	36908790	8580	8580	8580	8580	43
479	20240401	122700	36539850	8570	8570	8570	8570	0
480	20240401	122600	36539850	8570	8570	8570	8570	0
481	20240401	122500	36539850	8570	8570	8570	8570	46
482	20240401	122400	36145630	8560	8560	8560	8560	0
483	20240401	122300	36145630	8560	8560	8560	8560	0
484	20240401	122200	36145630	8560	8560	8560	8560	0
485	20240401	122100	36145630	8560	8560	8560	8560	0
486	20240401	122000	36145630	8560	8560	8560	8560	0
487	20240401	121900	36145630	8560	8560	8560	8560	0
488	20240401	121800	36145630	8560	8560	8560	8560	0
489	20240401	121700	36145630	8560	8560	8560	8560	0
490	20240401	121600	36145630	8560	8560	8560	8560	0
491	20240401	121500	36145630	8560	8560	8560	8560	0
492	20240401	121400	36145630	8560	8560	8560	8560	0
493	20240401	121300	36145630	8560	8560	8560	8560	0
494	20240401	121200	36145630	8560	8560	8560	8560	0
495	20240401	121100	36145630	8560	8560	8560	8560	0
496	20240401	121000	36145630	8560	8560	8560	8560	0
497	20240401	120900	36145630	8560	8560	8560	8560	0
498	20240401	120800	36145630	8560	8560	8560	8560	1
499	20240401	120700	36137070	8560	8560	8560	8560	23
500	20240401	120600	35940190	8560	8560	8560	8560	0
501	20240401	120500	35940190	8560	8560	8560	8560	0
502	20240401	120400	35940190	8560	8570	8570	8560	100
503	20240401	120300	35083890	8560	8560	8560	8560	0
504	20240401	120200	35083890	8560	8560	8560	8560	0
505	20240401	120100	35083890	8560	8560	8560	8560	0
506	20240401	120000	35083890	8560	8560	8560	8560	0
507	20240401	115900	35083890	8560	8560	8560	8560	0
508	20240401	115800	35083890	8560	8560	8560	8560	2
509	20240401	115700	35066770	8560	8560	8560	8560	0
510	20240401	115600	35066770	8560	8560	8560	8560	0
511	20240401	115500	35066770	8560	8560	8560	8560	0
512	20240401	115400	35066770	8560	8560	8560	8560	20
513	20240401	115300	34895570	8560	8570	8570	8560	35
514	20240401	115200	34595820	8570	8570	8570	8570	103
515	20240401	115100	33713110	8630	8630	8630	8630	0
516	20240401	115000	33713110	8630	8630	8630	8630	0
517	20240401	114900	33713110	8630	8630	8630	8630	0
518	20240401	114800	33713110	8630	8630	8630	8630	0
519	20240401	114700	33713110	8630	8630	8630	8630	0
520	20240401	114600	33713110	8630	8630	8630	8630	0
521	20240401	114500	33713110	8630	8630	8630	8630	0
522	20240401	114400	33713110	8630	8630	8630	8630	0
523	20240401	114300	33713110	8630	8630	8630	8630	0
524	20240401	114200	33713110	8630	8630	8630	8630	0
525	20240401	114100	33713110	8630	8630	8630	8630	0
526	20240401	114000	33713110	8630	8630	8630	8630	0
527	20240401	113900	33713110	8630	8630	8630	8630	0
528	20240401	113800	33713110	8630	8630	8630	8630	0
529	20240401	113700	33713110	8630	8630	8630	8630	0
530	20240401	113600	33713110	8630	8630	8630	8630	0
531	20240401	113500	33713110	8630	8630	8630	8630	0
532	20240401	113400	33713110	8630	8630	8630	8630	0
533	20240401	113300	33713110	8630	8630	8630	8630	0
534	20240401	113200	33713110	8630	8630	8630	8630	0
535	20240401	113100	33713110	8630	8630	8630	8630	1
536	20240401	113000	33704480	8570	8570	8570	8570	0
537	20240401	112900	33704480	8570	8570	8570	8570	0
538	20240401	112800	33704480	8570	8570	8570	8570	0
539	20240401	112700	33704480	8570	8570	8570	8570	0
540	20240401	112600	33704480	8570	8570	8570	8570	0
541	20240401	112500	33704480	8570	8570	8570	8570	0
542	20240401	112400	33704480	8570	8570	8570	8570	0
543	20240401	112300	33704480	8570	8570	8570	8570	0
544	20240401	112200	33704480	8570	8570	8570	8570	0
545	20240401	112100	33704480	8570	8570	8570	8570	0
546	20240401	112000	33704480	8570	8570	8570	8570	0
547	20240401	111900	33704480	8570	8570	8570	8570	0
548	20240401	111800	33704480	8570	8570	8570	8570	0
549	20240401	111700	33704480	8570	8570	8570	8570	0
550	20240401	111600	33704480	8570	8570	8570	8570	0
551	20240401	111500	33704480	8570	8570	8570	8570	0
552	20240401	111400	33704480	8570	8570	8570	8570	0
553	20240401	111300	33704480	8570	8570	8570	8570	0
554	20240401	111200	33704480	8570	8570	8570	8570	0
555	20240401	111100	33704480	8570	8570	8570	8570	0
556	20240401	111000	33704480	8570	8570	8570	8570	4
557	20240401	110900	33670200	8640	8640	8640	8640	0
558	20240401	110800	33670200	8640	8640	8640	8640	0
559	20240401	110700	33670200	8640	8640	8640	8640	0
560	20240401	110600	33670200	8640	8640	8640	8640	0
561	20240401	110500	33670200	8640	8640	8640	8640	0
562	20240401	110400	33670200	8640	8640	8640	8640	0
563	20240401	110300	33670200	8640	8640	8640	8640	0
564	20240401	110200	33670200	8640	8640	8640	8640	0
565	20240401	110100	33670200	8640	8640	8640	8640	0
566	20240401	110000	33670200	8640	8640	8640	8640	0
567	20240401	105900	33670200	8640	8640	8640	8640	0
568	20240401	105800	33670200	8640	8570	8640	8570	177
569	20240401	105700	32150310	8560	8560	8560	8560	0
570	20240401	105600	32150310	8560	8560	8560	8560	0
571	20240401	105500	32150310	8560	8560	8560	8560	0
572	20240401	105400	32150310	8560	8560	8560	8560	0
573	20240401	105300	32150310	8560	8560	8560	8560	0
574	20240401	105200	32150310	8560	8560	8560	8560	0
575	20240401	105100	32150310	8560	8560	8560	8560	0
576	20240401	105000	32150310	8560	8560	8560	8560	0
577	20240401	104900	32150310	8560	8560	8560	8560	0
578	20240401	104800	32150310	8560	8560	8560	8560	0
579	20240401	104700	32150310	8560	8560	8560	8560	0
580	20240401	104600	32150310	8560	8560	8560	8560	0
581	20240401	104500	32150310	8560	8560	8560	8560	0
582	20240401	104400	32150310	8560	8560	8560	8560	0
583	20240401	104300	32150310	8560	8560	8560	8560	0
584	20240401	104200	32150310	8560	8560	8560	8560	0
585	20240401	104100	32150310	8560	8560	8560	8560	0
586	20240401	104000	32150310	8560	8560	8560	8560	0
587	20240401	103900	32150310	8560	8560	8560	8560	0
588	20240401	103800	32150310	8560	8560	8560	8560	0
589	20240401	103700	32150310	8560	8560	8560	8560	0
590	20240401	103600	32150310	8560	8560	8560	8560	110
591	20240401	103500	31208710	8560	8560	8560	8560	1
592	20240401	103400	31200150	8560	8560	8560	8560	0
593	20240401	103300	31200150	8560	8560	8560	8560	141
594	20240401	103200	29993190	8580	8580	8580	8580	0
595	20240401	103100	29993190	8580	8580	8580	8580	0
596	20240401	103000	29993190	8580	8580	8580	8580	0
597	20240401	102900	29993190	8580	8580	8580	8580	0
598	20240401	102800	29993190	8580	8560	8580	8560	24
599	20240401	102700	29787730	8540	8560	8560	8540	12
600	20240401	102600	29685030	8540	8540	8540	8540	0
601	20240401	102500	29685030	8540	8600	8610	8540	1226
602	20240401	102400	19207770	8600	8600	8600	8600	0
603	20240401	102300	19207770	8600	8600	8600	8600	0
604	20240401	102200	19207770	8600	8600	8600	8600	0
605	20240401	102100	19207770	8600	8600	8600	8600	0
606	20240401	102000	19207770	8600	8600	8600	8600	0
607	20240401	101900	19207770	8600	8610	8610	8600	69
608	20240401	101800	18614360	8610	8610	8610	8610	0
609	20240401	101700	18614360	8610	8610	8610	8610	0
610	20240401	101600	18614360	8610	8610	8610	8610	0
611	20240401	101500	18614360	8610	8610	8610	8610	1
612	20240401	101400	18605750	8610	8610	8610	8610	0
613	20240401	101300	18605750	8610	8610	8610	8610	0
614	20240401	101200	18605750	8610	8610	8610	8610	0
615	20240401	101100	18605750	8610	8610	8610	8610	1
616	20240401	101000	18597140	8610	8610	8610	8610	0
617	20240401	100900	18597140	8610	8610	8610	8610	1
618	20240401	100800	18588530	8630	8630	8630	8630	0
619	20240401	100700	18588530	8630	8630	8630	8630	0
620	20240401	100600	18588530	8630	8630	8630	8630	0
621	20240401	100500	18588530	8630	8630	8630	8630	0
622	20240401	100400	18588530	8630	8640	8640	8620	135
623	20240401	100300	17423990	8610	8610	8610	8610	0
624	20240401	100200	17423990	8610	8750	8750	8610	1000
625	20240401	100100	8743710	8770	8770	8770	8770	0
626	20240401	100000	8743710	8770	8770	8770	8770	0
627	20240401	095900	8743710	8770	8770	8770	8770	0
628	20240401	095800	8743710	8770	8770	8770	8770	0
629	20240401	095700	8743710	8770	8770	8770	8770	0
630	20240401	095600	8743710	8770	8770	8770	8770	148
631	20240401	095500	7445750	8760	8760	8760	8760	0
632	20240401	095400	7445750	8760	8760	8760	8760	0
633	20240401	095300	7445750	8760	8760	8760	8760	0
634	20240401	095200	7445750	8760	8760	8760	8760	0
635	20240401	095100	7445750	8760	8760	8760	8760	120
636	20240401	095000	6394550	8780	8780	8780	8780	0
637	20240401	094900	6394550	8780	8770	8780	8770	114
638	20240401	094800	5394210	8750	8740	8750	8740	200
639	20240401	094700	3645210	8730	8730	8730	8730	0
640	20240401	094600	3645210	8730	8730	8730	8730	0
641	20240401	094500	3645210	8730	8730	8730	8730	0
642	20240401	094400	3645210	8730	8730	8730	8730	0
643	20240401	094300	3645210	8730	8730	8730	8730	0
644	20240401	094200	3645210	8730	8730	8730	8730	0
645	20240401	094100	3645210	8730	8730	8730	8730	100
646	20240401	094000	2772210	8730	8730	8730	8730	0
647	20240401	093900	2772210	8730	8730	8730	8730	100
648	20240401	093800	1899210	8720	8720	8720	8720	0
649	20240401	093700	1899210	8720	8710	8720	8710	172
650	20240401	093600	399510	8710	8710	8710	8710	0
651	20240401	093500	399510	8710	8710	8710	8710	0
652	20240401	093400	399510	8710	8710	8710	8710	0
653	20240401	093300	399510	8710	8710	8710	8710	0
654	20240401	093200	399510	8710	8710	8710	8710	0
655	20240401	093100	399510	8710	8710	8710	8710	0
656	20240401	093000	399510	8710	8710	8710	8710	0
657	20240401	092900	399510	8710	8710	8710	8710	0
658	20240401	092800	399510	8710	8710	8710	8710	0
659	20240401	092700	399510	8710	8710	8710	8710	0
660	20240401	092600	399510	8710	8710	8710	8710	0
661	20240401	092500	399510	8710	8710	8710	8710	0
662	20240401	092400	399510	8710	8710	8710	8710	1
663	20240401	092300	390800	8700	8700	8700	8700	0
664	20240401	092200	390800	8700	8700	8700	8700	0
665	20240401	092100	390800	8700	8700	8700	8700	0
666	20240401	092000	390800	8700	8700	8700	8700	29
667	20240401	091900	138500	8720	8720	8720	8720	0
668	20240401	091800	138500	8720	8720	8720	8720	0
669	20240401	091700	138500	8720	8720	8720	8720	0
670	20240401	091600	138500	8720	8720	8720	8720	0
671	20240401	091500	138500	8720	8720	8720	8720	0
672	20240401	091400	138500	8720	8720	8720	8720	0
673	20240401	091300	138500	8720	8720	8720	8720	0
674	20240401	091200	138500	8720	8720	8720	8720	0
675	20240401	091100	138500	8720	8720	8720	8720	0
676	20240401	091000	138500	8720	8720	8720	8720	0
677	20240401	090900	138500	8720	8720	8720	8720	1
678	20240401	090800	129780	8620	8620	8620	8620	2
679	20240401	090700	112540	8620	8620	8620	8620	0
680	20240401	090600	112540	8620	8620	8620	8620	5
681	20240401	090500	69440	8680	8680	8680	8680	0
682	20240401	090400	69440	8680	8680	8680	8680	0
683	20240401	090300	69440	8680	8680	8680	8680	0
684	20240401	090200	69440	8680	8680	8680	8680	0
685	20240401	090100	69440	8680	8680	8680	8680	0
686	20240401	090000	69440	8680	8680	8680	8680	8