KissMeData/039340/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191400	66229810	5790	5790	5790	5790	979
3	20240401	191300	66229810	5790	5790	5790	5790	0
4	20240401	191200	66229810	5790	5790	5790	5790	0
5	20240401	191100	66229810	5790	5790	5790	5790	0
6	20240401	191000	66229810	5790	5790	5790	5790	0
7	20240401	190900	66229810	5790	5790	5790	5790	0
8	20240401	190800	66229810	5790	5790	5790	5790	0
9	20240401	190700	66229810	5790	5790	5790	5790	0
10	20240401	190600	66229810	5790	5790	5790	5790	0
11	20240401	190500	66229810	5790	5790	5790	5790	0
12	20240401	190400	66229810	5790	5790	5790	5790	0
13	20240401	190300	66229810	5790	5790	5790	5790	0
14	20240401	190200	66229810	5790	5790	5790	5790	0
15	20240401	190100	66229810	5790	5790	5790	5790	0
16	20240401	190000	66229810	5790	5790	5790	5790	0
17	20240401	185900	66229810	5790	5790	5790	5790	0
18	20240401	185800	66229810	5790	5790	5790	5790	0
19	20240401	185700	66229810	5790	5790	5790	5790	0
20	20240401	185600	66229810	5790	5790	5790	5790	0
21	20240401	185500	66229810	5790	5790	5790	5790	0
22	20240401	185400	66229810	5790	5790	5790	5790	0
23	20240401	185300	66229810	5790	5790	5790	5790	0
24	20240401	185200	66229810	5790	5790	5790	5790	0
25	20240401	185100	66229810	5790	5790	5790	5790	0
26	20240401	185000	66229810	5790	5790	5790	5790	0
27	20240401	184900	66229810	5790	5790	5790	5790	0
28	20240401	184800	66229810	5790	5790	5790	5790	0
29	20240401	184700	66229810	5790	5790	5790	5790	0
30	20240401	184600	66229810	5790	5790	5790	5790	0
31	20240401	184500	66229810	5790	5790	5790	5790	0
32	20240401	184400	66229810	5790	5790	5790	5790	979
33	20240401	184300	66229810	5790	5790	5790	5790	0
34	20240401	184200	66229810	5790	5790	5790	5790	0
35	20240401	184100	66229810	5790	5790	5790	5790	0
36	20240401	184000	66229810	5790	5790	5790	5790	0
37	20240401	183900	66229810	5790	5790	5790	5790	0
38	20240401	183800	66229810	5790	5790	5790	5790	0
39	20240401	183700	66229810	5790	5790	5790	5790	0
40	20240401	183600	66229810	5790	5790	5790	5790	0
41	20240401	183500	66229810	5790	5790	5790	5790	0
42	20240401	183400	66229810	5790	5790	5790	5790	0
43	20240401	183300	66229810	5790	5790	5790	5790	0
44	20240401	183200	66229810	5790	5790	5790	5790	0
45	20240401	183100	66229810	5790	5790	5790	5790	0
46	20240401	183000	66229810	5790	5790	5790	5790	0
47	20240401	182900	66229810	5790	5790	5790	5790	0
48	20240401	182800	66229810	5790	5790	5790	5790	0
49	20240401	182700	66229810	5790	5790	5790	5790	0
50	20240401	182600	66229810	5790	5790	5790	5790	0
51	20240401	182500	66229810	5790	5790	5790	5790	0
52	20240401	182400	66229810	5790	5790	5790	5790	0
53	20240401	182300	66229810	5790	5790	5790	5790	0
54	20240401	182200	66229810	5790	5790	5790	5790	0
55	20240401	182100	66229810	5790	5790	5790	5790	0
56	20240401	182000	66229810	5790	5790	5790	5790	0
57	20240401	181900	66229810	5790	5790	5790	5790	0
58	20240401	181800	66229810	5790	5790	5790	5790	0
59	20240401	181700	66229810	5790	5790	5790	5790	0
60	20240401	181600	66229810	5790	5790	5790	5790	0
61	20240401	181500	66229810	5790	5790	5790	5790	0
62	20240401	181400	66229810	5790	5790	5790	5790	979
63	20240401	181300	66229810	5790	5790	5790	5790	0
64	20240401	181200	66229810	5790	5790	5790	5790	0
65	20240401	181100	66229810	5790	5790	5790	5790	0
66	20240401	181000	66229810	5790	5790	5790	5790	0
67	20240401	180900	66229810	5790	5790	5790	5790	0
68	20240401	180800	66229810	5790	5790	5790	5790	0
69	20240401	180700	66229810	5790	5790	5790	5790	0
70	20240401	180600	66229810	5790	5790	5790	5790	0
71	20240401	180500	66229810	5790	5790	5790	5790	0
72	20240401	180400	66229810	5790	5790	5790	5790	0
73	20240401	180300	66229810	5790	5790	5790	5790	0
74	20240401	180200	66229810	5790	5790	5790	5790	0
75	20240401	180100	66229810	5790	5790	5790	5790	0
76	20240401	180000	66229810	5790	5790	5790	5790	0
77	20240401	175900	66229810	5790	5790	5790	5790	0
78	20240401	175800	66229810	5790	5790	5790	5790	0
79	20240401	175700	66229810	5790	5790	5790	5790	0
80	20240401	175600	66229810	5790	5790	5790	5790	0
81	20240401	175500	66229810	5790	5790	5790	5790	0
82	20240401	175400	66229810	5790	5790	5790	5790	0
83	20240401	175300	66229810	5790	5790	5790	5790	0
84	20240401	175200	66229810	5790	5790	5790	5790	0
85	20240401	175100	66229810	5790	5790	5790	5790	0
86	20240401	175000	66229810	5790	5790	5790	5790	0
87	20240401	174900	66229810	5790	5790	5790	5790	0
88	20240401	174800	66229810	5790	5790	5790	5790	0
89	20240401	174700	66229810	5790	5790	5790	5790	0
90	20240401	174600	66229810	5790	5790	5790	5790	0
91	20240401	174500	66229810	5790	5790	5790	5790	0
92	20240401	174400	66229810	5790	5790	5790	5790	979
93	20240401	174300	66229810	5790	5790	5790	5790	0
94	20240401	174200	66229810	5790	5790	5790	5790	0
95	20240401	174100	66229810	5790	5790	5790	5790	0
96	20240401	174000	66229810	5790	5790	5790	5790	0
97	20240401	173900	66229810	5790	5790	5790	5790	0
98	20240401	173800	66229810	5790	5790	5790	5790	0
99	20240401	173700	66229810	5790	5790	5790	5790	0
100	20240401	173600	66229810	5790	5790	5790	5790	0
101	20240401	173500	66229810	5790	5790	5790	5790	0
102	20240401	173400	66229810	5790	5790	5790	5790	0
103	20240401	173300	66229810	5790	5790	5790	5790	0
104	20240401	173200	66229810	5790	5790	5790	5790	0
105	20240401	173100	66229810	5790	5790	5790	5790	0
106	20240401	173000	66229810	5790	5790	5790	5790	0
107	20240401	172900	66229810	5790	5790	5790	5790	0
108	20240401	172800	66229810	5790	5790	5790	5790	0
109	20240401	172700	66229810	5790	5790	5790	5790	0
110	20240401	172600	66229810	5790	5790	5790	5790	0
111	20240401	172500	66229810	5790	5790	5790	5790	0
112	20240401	172400	66229810	5790	5790	5790	5790	0
113	20240401	172300	66229810	5790	5790	5790	5790	0
114	20240401	172200	66229810	5790	5790	5790	5790	0
115	20240401	172100	66229810	5790	5790	5790	5790	0
116	20240401	172000	66229810	5790	5790	5790	5790	0
117	20240401	171900	66229810	5790	5790	5790	5790	0
118	20240401	171800	66229810	5790	5790	5790	5790	0
119	20240401	171700	66229810	5790	5790	5790	5790	0
120	20240401	171600	66229810	5790	5790	5790	5790	0
121	20240401	171500	66229810	5790	5790	5790	5790	0
122	20240401	171400	66229810	5790	5790	5790	5790	979
123	20240401	171300	66229810	5790	5790	5790	5790	0
124	20240401	171200	66229810	5790	5790	5790	5790	0
125	20240401	171100	66229810	5790	5790	5790	5790	0
126	20240401	171000	66229810	5790	5790	5790	5790	0
127	20240401	170900	66229810	5790	5790	5790	5790	0
128	20240401	170800	66229810	5790	5790	5790	5790	0
129	20240401	170700	66229810	5790	5790	5790	5790	0
130	20240401	170600	66229810	5790	5790	5790	5790	0
131	20240401	170500	66229810	5790	5790	5790	5790	0
132	20240401	170400	66229810	5790	5790	5790	5790	0
133	20240401	170300	66229810	5790	5790	5790	5790	0
134	20240401	170200	66229810	5790	5790	5790	5790	0
135	20240401	170100	66229810	5790	5790	5790	5790	0
136	20240401	170000	66229810	5790	5790	5790	5790	0
137	20240401	165900	66229810	5790	5790	5790	5790	0
138	20240401	165800	66229810	5790	5790	5790	5790	0
139	20240401	165700	66229810	5790	5790	5790	5790	0
140	20240401	165600	66229810	5790	5790	5790	5790	0
141	20240401	165500	66229810	5790	5790	5790	5790	0
142	20240401	165400	66229810	5790	5790	5790	5790	0
143	20240401	165300	66229810	5790	5790	5790	5790	0
144	20240401	165200	66229810	5790	5790	5790	5790	0
145	20240401	165100	66229810	5790	5790	5790	5790	0
146	20240401	165000	66229810	5790	5790	5790	5790	0
147	20240401	164900	66229810	5790	5790	5790	5790	0
148	20240401	164800	66229810	5790	5790	5790	5790	0
149	20240401	164700	66229810	5790	5790	5790	5790	0
150	20240401	164600	66229810	5790	5790	5790	5790	0
151	20240401	164500	66229810	5790	5790	5790	5790	0
152	20240401	164400	66229810	5790	5790	5790	5790	979
153	20240401	164300	66229810	5790	5790	5790	5790	0
154	20240401	164200	66229810	5790	5790	5790	5790	0
155	20240401	164100	66229810	5790	5790	5790	5790	0
156	20240401	164000	66229810	5790	5790	5790	5790	0
157	20240401	163900	66229810	5790	5790	5790	5790	0
158	20240401	163800	66229810	5790	5790	5790	5790	0
159	20240401	163700	66229810	5790	5790	5790	5790	0
160	20240401	163600	66229810	5790	5790	5790	5790	0
161	20240401	163500	66229810	5790	5790	5790	5790	0
162	20240401	163400	66229810	5790	5790	5790	5790	0
163	20240401	163300	66229810	5790	5790	5790	5790	0
164	20240401	163200	66229810	5790	5790	5790	5790	0
165	20240401	163100	66229810	5790	5790	5790	5790	0
166	20240401	163000	66229810	5790	5790	5790	5790	0
167	20240401	162900	66229810	5790	5790	5790	5790	0
168	20240401	162800	66229810	5790	5790	5790	5790	0
169	20240401	162700	66229810	5790	5790	5790	5790	0
170	20240401	162600	66229810	5790	5790	5790	5790	0
171	20240401	162500	66229810	5790	5790	5790	5790	0
172	20240401	162400	66229810	5790	5790	5790	5790	0
173	20240401	162300	66229810	5790	5790	5790	5790	0
174	20240401	162200	66229810	5790	5790	5790	5790	0
175	20240401	162100	66229810	5790	5790	5790	5790	0
176	20240401	162000	66229810	5790	5790	5790	5790	0
177	20240401	161900	66229810	5790	5790	5790	5790	0
178	20240401	161800	66229810	5790	5790	5790	5790	0
179	20240401	161700	66229810	5790	5790	5790	5790	0
180	20240401	161600	66229810	5790	5790	5790	5790	0
181	20240401	161500	66229810	5790	5790	5790	5790	0
182	20240401	161400	66229810	5790	5790	5790	5790	979
183	20240401	161300	66229810	5790	5790	5790	5790	0
184	20240401	161200	66229810	5790	5790	5790	5790	0
185	20240401	161100	66229810	5790	5790	5790	5790	0
186	20240401	161000	66229810	5790	5790	5790	5790	0
187	20240401	160900	66229810	5790	5790	5790	5790	0
188	20240401	160800	66229810	5790	5790	5790	5790	0
189	20240401	160700	66229810	5790	5790	5790	5790	0
190	20240401	160600	66229810	5790	5790	5790	5790	0
191	20240401	160500	66229810	5790	5790	5790	5790	0
192	20240401	160400	66229810	5790	5790	5790	5790	0
193	20240401	160300	66229810	5790	5790	5790	5790	0
194	20240401	160200	66229810	5790	5790	5790	5790	0
195	20240401	160100	66229810	5790	5790	5790	5790	0
196	20240401	160000	66229810	5790	5790	5790	5790	0
197	20240401	155900	66229810	5790	5790	5790	5790	0
198	20240401	155800	66229810	5790	5790	5790	5790	0
199	20240401	155700	66229810	5790	5790	5790	5790	0
200	20240401	155600	66229810	5790	5790	5790	5790	0
201	20240401	155500	66229810	5790	5790	5790	5790	0
202	20240401	155400	66229810	5790	5790	5790	5790	0
203	20240401	155300	66229810	5790	5790	5790	5790	0
204	20240401	155200	66229810	5790	5790	5790	5790	0
205	20240401	155100	66229810	5790	5790	5790	5790	0
206	20240401	155000	66229810	5790	5790	5790	5790	0
207	20240401	154900	66229810	5790	5790	5790	5790	0
208	20240401	154800	66229810	5790	5790	5790	5790	0
209	20240401	154700	66229810	5790	5790	5790	5790	0
210	20240401	154600	66229810	5790	5790	5790	5790	0
211	20240401	154500	66229810	5790	5790	5790	5790	0
212	20240401	154400	66229810	5790	5790	5790	5790	979
213	20240401	154300	66229810	5790	5790	5790	5790	0
214	20240401	154200	66229810	5790	5790	5790	5790	0
215	20240401	154100	66229810	5790	5790	5790	5790	0
216	20240401	154000	66229810	5790	5790	5790	5790	0
217	20240401	153900	66229810	5790	5790	5790	5790	0
218	20240401	153800	66229810	5790	5790	5790	5790	0
219	20240401	153700	66229810	5790	5790	5790	5790	0
220	20240401	153600	66229810	5790	5790	5790	5790	0
221	20240401	153500	66229810	5790	5790	5790	5790	0
222	20240401	153400	66229810	5790	5790	5790	5790	0
223	20240401	153300	66229810	5790	5790	5790	5790	0
224	20240401	153200	66229810	5790	5790	5790	5790	0
225	20240401	153100	66229810	5790	5790	5790	5790	0
226	20240401	153000	66229810	5790	5790	5790	5790	979
227	20240401	152900	60561400	5800	5800	5800	5800	0
228	20240401	152800	60561400	5800	5800	5800	5800	0
229	20240401	152700	60561400	5800	5800	5800	5800	0
230	20240401	152600	60561400	5800	5800	5800	5800	0
231	20240401	152500	60561400	5800	5800	5800	5800	0
232	20240401	152400	60561400	5800	5800	5800	5800	0
233	20240401	152300	60561400	5800	5800	5800	5800	0
234	20240401	152200	60561400	5800	5800	5800	5800	0
235	20240401	152100	60561400	5800	5800	5800	5800	0
236	20240401	152000	60561400	5800	5800	5800	5800	0
237	20240401	151900	60561400	5800	5800	5800	5800	0
238	20240401	151800	60561400	5800	5800	5800	5800	0
239	20240401	151700	60561400	5800	5800	5800	5800	0
240	20240401	151600	60561400	5800	5790	5800	5790	2
241	20240401	151500	60549810	5800	5800	5800	5800	0
242	20240401	151400	60549810	5800	5800	5800	5800	0
243	20240401	151300	60549810	5800	5800	5800	5800	0
244	20240401	151200	60549810	5800	5800	5800	5800	0
245	20240401	151100	60549810	5800	5800	5800	5800	0
246	20240401	151000	60549810	5800	5790	5800	5790	200
247	20240401	150900	59390330	5790	5790	5790	5790	0
248	20240401	150800	59390330	5790	5790	5790	5790	1
249	20240401	150700	59384540	5790	5790	5790	5790	0
250	20240401	150600	59384540	5790	5790	5790	5790	0
251	20240401	150500	59384540	5790	5790	5790	5790	0
252	20240401	150400	59384540	5790	5790	5790	5790	0
253	20240401	150300	59384540	5790	5790	5790	5790	0
254	20240401	150200	59384540	5790	5770	5790	5770	2001
255	20240401	150100	47838750	5770	5770	5770	5770	0
256	20240401	150000	47838750	5770	5770	5770	5770	0
257	20240401	145900	47838750	5770	5770	5770	5770	0
258	20240401	145800	47838750	5770	5770	5770	5770	0
259	20240401	145700	47838750	5770	5770	5770	5770	10
260	20240401	145600	47781050	5770	5770	5770	5770	0
261	20240401	145500	47781050	5770	5770	5770	5770	0
262	20240401	145400	47781050	5770	5770	5770	5770	0
263	20240401	145300	47781050	5770	5770	5770	5770	0
264	20240401	145200	47781050	5770	5770	5770	5770	0
265	20240401	145100	47781050	5770	5770	5770	5770	1
266	20240401	145000	47775280	5720	5720	5720	5720	4
267	20240401	144900	47752400	5760	5770	5770	5760	4
268	20240401	144800	47729330	5770	5770	5770	5770	0
269	20240401	144700	47729330	5770	5770	5770	5770	0
270	20240401	144600	47729330	5770	5770	5770	5770	0
271	20240401	144500	47729330	5770	5770	5770	5770	0
272	20240401	144400	47729330	5770	5770	5770	5770	0
273	20240401	144300	47729330	5770	5770	5770	5770	5
274	20240401	144200	47700480	5770	5770	5770	5770	0
275	20240401	144100	47700480	5770	5770	5770	5770	0
276	20240401	144000	47700480	5770	5770	5770	5770	0
277	20240401	143900	47700480	5770	5770	5770	5770	0
278	20240401	143800	47700480	5770	5770	5770	5770	1
279	20240401	143700	47694710	5730	5730	5730	5730	0
280	20240401	143600	47694710	5730	5730	5730	5730	920
281	20240401	143500	42423110	5730	5730	5730	5730	0
282	20240401	143400	42423110	5730	5750	5750	5730	2044
283	20240401	143300	30697060	5770	5770	5770	5770	1
284	20240401	143200	30691290	5780	5780	5780	5780	0
285	20240401	143100	30691290	5780	5780	5780	5780	0
286	20240401	143000	30691290	5780	5780	5780	5780	0
287	20240401	142900	30691290	5780	5780	5780	5780	0
288	20240401	142800	30691290	5780	5780	5780	5780	1
289	20240401	142700	30685510	5790	5790	5790	5790	0
290	20240401	142600	30685510	5790	5790	5790	5790	0
291	20240401	142500	30685510	5790	5790	5790	5790	0
292	20240401	142400	30685510	5790	5790	5790	5790	0
293	20240401	142300	30685510	5790	5790	5790	5790	0
294	20240401	142200	30685510	5790	5790	5790	5790	0
295	20240401	142100	30685510	5790	5790	5790	5790	0
296	20240401	142000	30685510	5790	5790	5790	5790	0
297	20240401	141900	30685510	5790	5790	5790	5790	0
298	20240401	141800	30685510	5790	5790	5790	5790	0
299	20240401	141700	30685510	5790	5790	5790	5790	1
300	20240401	141600	30679720	5760	5780	5780	5760	73
301	20240401	141500	30259210	5790	5790	5790	5790	0
302	20240401	141400	30259210	5790	5790	5790	5790	0
303	20240401	141300	30259210	5790	5790	5790	5790	0
304	20240401	141200	30259210	5790	5790	5790	5790	0
305	20240401	141100	30259210	5790	5790	5790	5790	0
306	20240401	141000	30259210	5790	5790	5790	5790	0
307	20240401	140900	30259210	5790	5790	5790	5790	0
308	20240401	140800	30259210	5790	5790	5790	5790	0
309	20240401	140700	30259210	5790	5790	5790	5790	0
310	20240401	140600	30259210	5790	5790	5790	5790	0
311	20240401	140500	30259210	5790	5790	5790	5790	0
312	20240401	140400	30259210	5790	5790	5790	5790	0
313	20240401	140300	30259210	5790	5790	5790	5790	0
314	20240401	140200	30259210	5790	5790	5790	5790	0
315	20240401	140100	30259210	5790	5790	5790	5790	0
316	20240401	140000	30259210	5790	5790	5790	5790	0
317	20240401	135900	30259210	5790	5790	5790	5790	0
318	20240401	135800	30259210	5790	5790	5790	5790	0
319	20240401	135700	30259210	5790	5790	5790	5790	0
320	20240401	135600	30259210	5790	5790	5790	5790	0
321	20240401	135500	30259210	5790	5790	5790	5790	1
322	20240401	135400	30253420	5790	5790	5790	5790	0
323	20240401	135300	30253420	5790	5790	5790	5790	0
324	20240401	135200	30253420	5790	5790	5790	5790	0
325	20240401	135100	30253420	5790	5790	5790	5790	0
326	20240401	135000	30253420	5790	5790	5790	5790	0
327	20240401	134900	30253420	5790	5790	5790	5790	0
328	20240401	134800	30253420	5790	5790	5790	5790	0
329	20240401	134700	30253420	5790	5790	5790	5790	0
330	20240401	134600	30253420	5790	5790	5790	5790	0
331	20240401	134500	30253420	5790	5790	5790	5790	0
332	20240401	134400	30253420	5790	5790	5790	5790	0
333	20240401	134300	30253420	5790	5790	5790	5790	0
334	20240401	134200	30253420	5790	5790	5790	5790	0
335	20240401	134100	30253420	5790	5790	5790	5790	0
336	20240401	134000	30253420	5790	5790	5790	5790	0
337	20240401	133900	30253420	5790	5790	5790	5790	0
338	20240401	133800	30253420	5790	5790	5790	5790	0
339	20240401	133700	30253420	5790	5790	5790	5790	0
340	20240401	133600	30253420	5790	5790	5790	5790	0
341	20240401	133500	30253420	5790	5790	5790	5790	0
342	20240401	133400	30253420	5790	5790	5790	5790	0
343	20240401	133300	30253420	5790	5760	5790	5760	150
344	20240401	133200	29389390	5770	5770	5770	5770	1
345	20240401	133100	29383620	5790	5790	5790	5790	0
346	20240401	133000	29383620	5790	5790	5790	5790	0
347	20240401	132900	29383620	5790	5790	5790	5790	0
348	20240401	132800	29383620	5790	5790	5790	5790	0
349	20240401	132700	29383620	5790	5790	5790	5790	0
350	20240401	132600	29383620	5790	5790	5790	5790	0
351	20240401	132500	29383620	5790	5790	5790	5790	0
352	20240401	132400	29383620	5790	5790	5790	5790	0
353	20240401	132300	29383620	5790	5790	5790	5790	0
354	20240401	132200	29383620	5790	5790	5790	5790	0
355	20240401	132100	29383620	5790	5790	5790	5790	0
356	20240401	132000	29383620	5790	5790	5790	5790	0
357	20240401	131900	29383620	5790	5790	5790	5790	0
358	20240401	131800	29383620	5790	5790	5790	5790	0
359	20240401	131700	29383620	5790	5780	5790	5780	2
360	20240401	131600	29372050	5790	5790	5790	5790	1
361	20240401	131500	29366260	5760	5760	5760	5760	60
362	20240401	131400	29020660	5790	5790	5790	5790	0
363	20240401	131300	29020660	5790	5790	5790	5790	0
364	20240401	131200	29020660	5790	5790	5790	5790	0
365	20240401	131100	29020660	5790	5790	5790	5790	0
366	20240401	131000	29020660	5790	5790	5790	5790	0
367	20240401	130900	29020660	5790	5790	5790	5790	0
368	20240401	130800	29020660	5790	5790	5790	5790	0
369	20240401	130700	29020660	5790	5790	5790	5790	0
370	20240401	130600	29020660	5790	5790	5790	5790	0
371	20240401	130500	29020660	5790	5790	5790	5790	0
372	20240401	130400	29020660	5790	5790	5790	5790	0
373	20240401	130300	29020660	5790	5790	5790	5790	0
374	20240401	130200	29020660	5790	5790	5790	5790	0
375	20240401	130100	29020660	5790	5790	5790	5790	0
376	20240401	130000	29020660	5790	5790	5790	5790	0
377	20240401	125900	29020660	5790	5790	5790	5790	0
378	20240401	125800	29020660	5790	5790	5790	5790	0
379	20240401	125700	29020660	5790	5790	5790	5790	0
380	20240401	125600	29020660	5790	5790	5790	5790	0
381	20240401	125500	29020660	5790	5790	5790	5790	0
382	20240401	125400	29020660	5790	5790	5790	5790	0
383	20240401	125300	29020660	5790	5790	5790	5790	0
384	20240401	125200	29020660	5790	5760	5790	5760	11
385	20240401	125100	28957270	5790	5790	5790	5790	0
386	20240401	125000	28957270	5790	5790	5790	5790	0
387	20240401	124900	28957270	5790	5790	5790	5790	0
388	20240401	124800	28957270	5790	5790	5790	5790	0
389	20240401	124700	28957270	5790	5790	5790	5790	0
390	20240401	124600	28957270	5790	5790	5790	5790	0
391	20240401	124500	28957270	5790	5790	5790	5790	0
392	20240401	124400	28957270	5790	5790	5790	5790	0
393	20240401	124300	28957270	5790	5790	5790	5790	0
394	20240401	124200	28957270	5790	5790	5790	5790	0
395	20240401	124100	28957270	5790	5790	5790	5790	0
396	20240401	124000	28957270	5790	5790	5790	5790	0
397	20240401	123900	28957270	5790	5790	5790	5790	0
398	20240401	123800	28957270	5790	5790	5790	5790	0
399	20240401	123700	28957270	5790	5790	5790	5790	0
400	20240401	123600	28957270	5790	5790	5790	5790	0
401	20240401	123500	28957270	5790	5790	5790	5790	0
402	20240401	123400	28957270	5790	5790	5790	5790	0
403	20240401	123300	28957270	5790	5790	5790	5790	0
404	20240401	123200	28957270	5790	5790	5790	5790	50
405	20240401	123100	28667770	5790	5790	5790	5790	0
406	20240401	123000	28667770	5790	5790	5790	5790	0
407	20240401	122900	28667770	5790	5790	5790	5790	0
408	20240401	122800	28667770	5790	5790	5790	5790	0
409	20240401	122700	28667770	5790	5790	5790	5790	0
410	20240401	122600	28667770	5790	5790	5790	5790	0
411	20240401	122500	28667770	5790	5790	5790	5790	0
412	20240401	122400	28667770	5790	5790	5790	5790	0
413	20240401	122300	28667770	5790	5790	5790	5790	20
414	20240401	122200	28551970	5790	5790	5790	5790	0
415	20240401	122100	28551970	5790	5790	5790	5790	0
416	20240401	122000	28551970	5790	5790	5790	5790	0
417	20240401	121900	28551970	5790	5790	5790	5790	0
418	20240401	121800	28551970	5790	5790	5790	5790	0
419	20240401	121700	28551970	5790	5790	5790	5790	0
420	20240401	121600	28551970	5790	5780	5790	5780	10
421	20240401	121500	28494080	5790	5790	5790	5790	0
422	20240401	121400	28494080	5790	5790	5790	5790	0
423	20240401	121300	28494080	5790	5790	5790	5790	0
424	20240401	121200	28494080	5790	5790	5790	5790	0
425	20240401	121100	28494080	5790	5790	5790	5790	0
426	20240401	121000	28494080	5790	5790	5790	5790	0
427	20240401	120900	28494080	5790	5790	5790	5790	0
428	20240401	120800	28494080	5790	5790	5790	5790	0
429	20240401	120700	28494080	5790	5790	5790	5790	0
430	20240401	120600	28494080	5790	5790	5790	5790	0
431	20240401	120500	28494080	5790	5790	5790	5790	0
432	20240401	120400	28494080	5790	5790	5790	5790	0
433	20240401	120300	28494080	5790	5790	5790	5790	0
434	20240401	120200	28494080	5790	5790	5790	5790	0
435	20240401	120100	28494080	5790	5790	5790	5790	0
436	20240401	120000	28494080	5790	5790	5790	5790	1
437	20240401	115900	28488290	5790	5790	5790	5790	0
438	20240401	115800	28488290	5790	5790	5790	5790	0
439	20240401	115700	28488290	5790	5790	5790	5790	0
440	20240401	115600	28488290	5790	5790	5790	5790	0
441	20240401	115500	28488290	5790	5790	5790	5790	30
442	20240401	115400	28314590	5800	5800	5800	5800	0
443	20240401	115300	28314590	5800	5800	5800	5800	0
444	20240401	115200	28314590	5800	5800	5800	5800	0
445	20240401	115100	28314590	5800	5800	5800	5800	0
446	20240401	115000	28314590	5800	5800	5800	5800	0
447	20240401	114900	28314590	5800	5800	5800	5800	0
448	20240401	114800	28314590	5800	5800	5800	5800	0
449	20240401	114700	28314590	5800	5800	5800	5800	0
450	20240401	114600	28314590	5800	5800	5800	5800	0
451	20240401	114500	28314590	5800	5800	5800	5800	0
452	20240401	114400	28314590	5800	5800	5800	5800	0
453	20240401	114300	28314590	5800	5800	5800	5800	0
454	20240401	114200	28314590	5800	5800	5800	5800	0
455	20240401	114100	28314590	5800	5800	5800	5800	0
456	20240401	114000	28314590	5800	5800	5800	5800	0
457	20240401	113900	28314590	5800	5800	5800	5800	0
458	20240401	113800	28314590	5800	5800	5800	5800	0
459	20240401	113700	28314590	5800	5800	5800	5800	0
460	20240401	113600	28314590	5800	5800	5800	5800	0
461	20240401	113500	28314590	5800	5800	5800	5800	0
462	20240401	113400	28314590	5800	5800	5800	5800	0
463	20240401	113300	28314590	5800	5800	5800	5800	0
464	20240401	113200	28314590	5800	5800	5800	5800	0
465	20240401	113100	28314590	5800	5800	5800	5800	0
466	20240401	113000	28314590	5800	5800	5800	5800	0
467	20240401	112900	28314590	5800	5800	5800	5800	0
468	20240401	112800	28314590	5800	5800	5800	5800	0
469	20240401	112700	28314590	5800	5800	5800	5800	0
470	20240401	112600	28314590	5800	5800	5800	5800	0
471	20240401	112500	28314590	5800	5800	5800	5800	0
472	20240401	112400	28314590	5800	5800	5800	5800	0
473	20240401	112300	28314590	5800	5800	5800	5800	0
474	20240401	112200	28314590	5800	5800	5800	5800	0
475	20240401	112100	28314590	5800	5800	5800	5800	0
476	20240401	112000	28314590	5800	5800	5800	5800	0
477	20240401	111900	28314590	5800	5800	5800	5800	0
478	20240401	111800	28314590	5800	5800	5800	5800	0
479	20240401	111700	28314590	5800	5800	5800	5800	0
480	20240401	111600	28314590	5800	5800	5800	5800	0
481	20240401	111500	28314590	5800	5800	5800	5800	0
482	20240401	111400	28314590	5800	5800	5800	5800	0
483	20240401	111300	28314590	5800	5800	5800	5800	0
484	20240401	111200	28314590	5800	5800	5800	5800	0
485	20240401	111100	28314590	5800	5800	5800	5800	0
486	20240401	111000	28314590	5800	5800	5800	5800	0
487	20240401	110900	28314590	5800	5800	5800	5800	0
488	20240401	110800	28314590	5800	5800	5800	5800	0
489	20240401	110700	28314590	5800	5800	5800	5800	0
490	20240401	110600	28314590	5800	5800	5800	5800	0
491	20240401	110500	28314590	5800	5800	5800	5800	0
492	20240401	110400	28314590	5800	5800	5800	5800	0
493	20240401	110300	28314590	5800	5800	5800	5800	0
494	20240401	110200	28314590	5800	5800	5800	5800	100
495	20240401	110100	27734590	5800	5800	5800	5800	0
496	20240401	110000	27734590	5800	5800	5800	5800	0
497	20240401	105900	27734590	5800	5800	5800	5800	0
498	20240401	105800	27734590	5800	5800	5800	5800	725
499	20240401	105700	23529590	5800	5800	5800	5800	0
500	20240401	105600	23529590	5800	5800	5800	5800	0
501	20240401	105500	23529590	5800	5800	5800	5800	0
502	20240401	105400	23529590	5800	5800	5800	5800	0
503	20240401	105300	23529590	5800	5800	5800	5800	0
504	20240401	105200	23529590	5800	5800	5800	5800	0
505	20240401	105100	23529590	5800	5800	5800	5800	0
506	20240401	105000	23529590	5800	5800	5800	5800	0
507	20240401	104900	23529590	5800	5800	5800	5800	0
508	20240401	104800	23529590	5800	5800	5800	5800	0
509	20240401	104700	23529590	5800	5800	5800	5800	0
510	20240401	104600	23529590	5800	5800	5800	5800	0
511	20240401	104500	23529590	5800	5800	5800	5800	0
512	20240401	104400	23529590	5800	5800	5800	5800	0
513	20240401	104300	23529590	5800	5800	5800	5800	0
514	20240401	104200	23529590	5800	5800	5800	5800	25
515	20240401	104100	23384590	5800	5800	5800	5800	75
516	20240401	104000	22949590	5800	5800	5800	5800	45
517	20240401	103900	22688590	5830	5830	5830	5830	0
518	20240401	103800	22688590	5830	5830	5830	5830	0
519	20240401	103700	22688590	5830	5830	5830	5830	5
520	20240401	103600	22659440	5830	5830	5830	5830	0
521	20240401	103500	22659440	5830	5830	5830	5830	0
522	20240401	103400	22659440	5830	5830	5830	5830	0
523	20240401	103300	22659440	5830	5830	5830	5830	0
524	20240401	103200	22659440	5830	5830	5830	5830	0
525	20240401	103100	22659440	5830	5830	5830	5830	0
526	20240401	103000	22659440	5830	5830	5830	5830	0
527	20240401	102900	22659440	5830	5830	5830	5830	0
528	20240401	102800	22659440	5830	5830	5830	5830	0
529	20240401	102700	22659440	5830	5830	5830	5830	0
530	20240401	102600	22659440	5830	5830	5830	5830	0
531	20240401	102500	22659440	5830	5830	5830	5830	0
532	20240401	102400	22659440	5830	5830	5830	5830	50
533	20240401	102300	22367940	5830	5810	5830	5810	11
534	20240401	102200	22303910	5810	5810	5810	5810	310
535	20240401	102100	20502810	5810	5810	5810	5810	0
536	20240401	102000	20502810	5810	5810	5810	5810	0
537	20240401	101900	20502810	5810	5810	5810	5810	0
538	20240401	101800	20502810	5810	5810	5810	5810	0
539	20240401	101700	20502810	5810	5810	5810	5810	0
540	20240401	101600	20502810	5810	5810	5810	5810	0
541	20240401	101500	20502810	5810	5810	5810	5810	1
542	20240401	101400	20497000	5810	5810	5810	5810	2
543	20240401	101300	20485380	5810	5810	5810	5810	0
544	20240401	101200	20485380	5810	5780	5810	5780	11
545	20240401	101100	20421500	5810	5810	5810	5810	0
546	20240401	101000	20421500	5810	5780	5810	5780	12
547	20240401	100900	20351850	5780	5780	5780	5780	0
548	20240401	100800	20351850	5780	5780	5780	5780	0
549	20240401	100700	20351850	5780	5800	5800	5780	6
550	20240401	100600	20317150	5780	5780	5780	5780	0
551	20240401	100500	20317150	5780	5780	5780	5780	19
552	20240401	100400	20207330	5780	5780	5780	5780	0
553	20240401	100300	20207330	5780	5780	5780	5780	2
554	20240401	100200	20195770	5810	5810	5810	5810	8
555	20240401	100100	20149290	5810	5810	5810	5810	2
556	20240401	100000	20137670	5780	5780	5780	5780	0
557	20240401	095900	20137670	5780	5800	5850	5780	39
558	20240401	095800	19909820	5770	5770	5770	5770	0
559	20240401	095700	19909820	5770	5770	5770	5770	2
560	20240401	095600	19898280	5800	5750	5800	5750	301
561	20240401	095500	18152760	5760	5760	5760	5760	0
562	20240401	095400	18152760	5760	5760	5760	5760	0
563	20240401	095300	18152760	5760	5760	5760	5760	0
564	20240401	095200	18152760	5760	5760	5760	5760	0
565	20240401	095100	18152760	5760	5760	5760	5760	2
566	20240401	095000	18141240	5760	5760	5760	5760	0
567	20240401	094900	18141240	5760	5760	5760	5760	0
568	20240401	094800	18141240	5760	5760	5760	5760	550
569	20240401	094700	14973240	5760	5750	5760	5750	2000
570	20240401	094600	3453290	5750	5750	5750	5750	144
571	20240401	094500	2625290	5750	5750	5750	5750	1
572	20240401	094400	2619540	5740	5740	5740	5740	0
573	20240401	094300	2619540	5740	5740	5740	5740	0
574	20240401	094200	2619540	5740	5740	5740	5740	0
575	20240401	094100	2619540	5740	5740	5740	5740	0
576	20240401	094000	2619540	5740	5740	5740	5740	8
577	20240401	093900	2573620	5740	5740	5740	5740	121
578	20240401	093800	1879080	5740	5740	5740	5740	0
579	20240401	093700	1879080	5740	5740	5740	5740	2
580	20240401	093600	1867600	5800	5800	5800	5800	0
581	20240401	093500	1867600	5800	5800	5800	5800	0
582	20240401	093400	1867600	5800	5800	5800	5800	0
583	20240401	093300	1867600	5800	5800	5800	5800	0
584	20240401	093200	1867600	5800	5800	5800	5800	0
585	20240401	093100	1867600	5800	5800	5800	5800	0
586	20240401	093000	1867600	5800	5800	5800	5800	0
587	20240401	092900	1867600	5800	5800	5800	5800	0
588	20240401	092800	1867600	5800	5800	5800	5800	0
589	20240401	092700	1867600	5800	5800	5800	5800	0
590	20240401	092600	1867600	5800	5800	5800	5800	0
591	20240401	092500	1867600	5800	5800	5800	5800	0
592	20240401	092400	1867600	5800	5800	5800	5800	0
593	20240401	092300	1867600	5800	5800	5800	5800	0
594	20240401	092200	1867600	5800	5800	5800	5800	0
595	20240401	092100	1867600	5800	5800	5800	5800	0
596	20240401	092000	1867600	5800	5800	5800	5800	0
597	20240401	091900	1867600	5800	5800	5800	5800	0
598	20240401	091800	1867600	5800	5800	5800	5800	0
599	20240401	091700	1867600	5800	5800	5800	5800	0
600	20240401	091600	1867600	5800	5800	5800	5800	0
601	20240401	091500	1867600	5800	5800	5800	5800	0
602	20240401	091400	1867600	5800	5800	5800	5800	0
603	20240401	091300	1867600	5800	5800	5800	5800	0
604	20240401	091200	1867600	5800	5800	5800	5800	0
605	20240401	091100	1867600	5800	5800	5800	5800	0
606	20240401	091000	1867600	5800	5800	5800	5800	0
607	20240401	090900	1867600	5800	5800	5800	5800	0
608	20240401	090800	1867600	5800	5800	5800	5800	0
609	20240401	090700	1867600	5800	5800	5800	5800	0
610	20240401	090600	1867600	5800	5800	5800	5800	0
611	20240401	090500	1867600	5800	5800	5800	5800	0
612	20240401	090400	1867600	5800	5800	5800	5800	0
613	20240401	090300	1867600	5800	5800	5800	5800	0
614	20240401	090200	1867600	5800	5800	5800	5800	5
615	20240401	090100	1838600	5800	5800	5800	5800	0
616	20240401	090000	1838600	5800	5800	5800	5800	300