KissMeData/288620/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203200	225695300	15120	15120	15120	15120	212
3	20240401	203100	225695300	15120	15120	15120	15120	0
4	20240401	203000	225695300	15120	15120	15120	15120	0
5	20240401	202900	225695300	15120	15120	15120	15120	0
6	20240401	202800	225695300	15120	15120	15120	15120	0
7	20240401	202700	225695300	15120	15120	15120	15120	0
8	20240401	202600	225695300	15120	15120	15120	15120	0
9	20240401	202500	225695300	15120	15120	15120	15120	0
10	20240401	202400	225695300	15120	15120	15120	15120	0
11	20240401	202300	225695300	15120	15120	15120	15120	0
12	20240401	202200	225695300	15120	15120	15120	15120	0
13	20240401	202100	225695300	15120	15120	15120	15120	0
14	20240401	202000	225695300	15120	15120	15120	15120	0
15	20240401	201900	225695300	15120	15120	15120	15120	0
16	20240401	201800	225695300	15120	15120	15120	15120	0
17	20240401	201700	225695300	15120	15120	15120	15120	0
18	20240401	201600	225695300	15120	15120	15120	15120	0
19	20240401	201500	225695300	15120	15120	15120	15120	0
20	20240401	201400	225695300	15120	15120	15120	15120	0
21	20240401	201300	225695300	15120	15120	15120	15120	0
22	20240401	201200	225695300	15120	15120	15120	15120	0
23	20240401	201100	225695300	15120	15120	15120	15120	0
24	20240401	201000	225695300	15120	15120	15120	15120	0
25	20240401	200900	225695300	15120	15120	15120	15120	0
26	20240401	200800	225695300	15120	15120	15120	15120	0
27	20240401	200700	225695300	15120	15120	15120	15120	0
28	20240401	200600	225695300	15120	15120	15120	15120	0
29	20240401	200500	225695300	15120	15120	15120	15120	0
30	20240401	200400	225695300	15120	15120	15120	15120	0
31	20240401	200300	225695300	15120	15120	15120	15120	0
32	20240401	200200	225695300	15120	15120	15120	15120	212
33	20240401	200100	225695300	15120	15120	15120	15120	0
34	20240401	200000	225695300	15120	15120	15120	15120	0
35	20240401	195900	225695300	15120	15120	15120	15120	0
36	20240401	195800	225695300	15120	15120	15120	15120	0
37	20240401	195700	225695300	15120	15120	15120	15120	0
38	20240401	195600	225695300	15120	15120	15120	15120	0
39	20240401	195500	225695300	15120	15120	15120	15120	0
40	20240401	195400	225695300	15120	15120	15120	15120	0
41	20240401	195300	225695300	15120	15120	15120	15120	0
42	20240401	195200	225695300	15120	15120	15120	15120	0
43	20240401	195100	225695300	15120	15120	15120	15120	0
44	20240401	195000	225695300	15120	15120	15120	15120	0
45	20240401	194900	225695300	15120	15120	15120	15120	0
46	20240401	194800	225695300	15120	15120	15120	15120	0
47	20240401	194700	225695300	15120	15120	15120	15120	0
48	20240401	194600	225695300	15120	15120	15120	15120	0
49	20240401	194500	225695300	15120	15120	15120	15120	0
50	20240401	194400	225695300	15120	15120	15120	15120	0
51	20240401	194300	225695300	15120	15120	15120	15120	0
52	20240401	194200	225695300	15120	15120	15120	15120	0
53	20240401	194100	225695300	15120	15120	15120	15120	0
54	20240401	194000	225695300	15120	15120	15120	15120	0
55	20240401	193900	225695300	15120	15120	15120	15120	0
56	20240401	193800	225695300	15120	15120	15120	15120	0
57	20240401	193700	225695300	15120	15120	15120	15120	0
58	20240401	193600	225695300	15120	15120	15120	15120	0
59	20240401	193500	225695300	15120	15120	15120	15120	0
60	20240401	193400	225695300	15120	15120	15120	15120	0
61	20240401	193300	225695300	15120	15120	15120	15120	0
62	20240401	193200	225695300	15120	15120	15120	15120	212
63	20240401	193100	225695300	15120	15120	15120	15120	0
64	20240401	193000	225695300	15120	15120	15120	15120	0
65	20240401	192900	225695300	15120	15120	15120	15120	0
66	20240401	192800	225695300	15120	15120	15120	15120	0
67	20240401	192700	225695300	15120	15120	15120	15120	0
68	20240401	192600	225695300	15120	15120	15120	15120	0
69	20240401	192500	225695300	15120	15120	15120	15120	0
70	20240401	192400	225695300	15120	15120	15120	15120	0
71	20240401	192300	225695300	15120	15120	15120	15120	0
72	20240401	192200	225695300	15120	15120	15120	15120	0
73	20240401	192100	225695300	15120	15120	15120	15120	0
74	20240401	192000	225695300	15120	15120	15120	15120	0
75	20240401	191900	225695300	15120	15120	15120	15120	0
76	20240401	191800	225695300	15120	15120	15120	15120	0
77	20240401	191700	225695300	15120	15120	15120	15120	0
78	20240401	191600	225695300	15120	15120	15120	15120	0
79	20240401	191500	225695300	15120	15120	15120	15120	0
80	20240401	191400	225695300	15120	15120	15120	15120	0
81	20240401	191300	225695300	15120	15120	15120	15120	0
82	20240401	191200	225695300	15120	15120	15120	15120	0
83	20240401	191100	225695300	15120	15120	15120	15120	0
84	20240401	191000	225695300	15120	15120	15120	15120	0
85	20240401	190900	225695300	15120	15120	15120	15120	0
86	20240401	190800	225695300	15120	15120	15120	15120	0
87	20240401	190700	225695300	15120	15120	15120	15120	0
88	20240401	190600	225695300	15120	15120	15120	15120	0
89	20240401	190500	225695300	15120	15120	15120	15120	0
90	20240401	190400	225695300	15120	15120	15120	15120	0
91	20240401	190300	225695300	15120	15120	15120	15120	0
92	20240401	190200	225695300	15120	15120	15120	15120	212
93	20240401	190100	225695300	15120	15120	15120	15120	0
94	20240401	190000	225695300	15120	15120	15120	15120	0
95	20240401	185900	225695300	15120	15120	15120	15120	0
96	20240401	185800	225695300	15120	15120	15120	15120	0
97	20240401	185700	225695300	15120	15120	15120	15120	0
98	20240401	185600	225695300	15120	15120	15120	15120	0
99	20240401	185500	225695300	15120	15120	15120	15120	0
100	20240401	185400	225695300	15120	15120	15120	15120	0
101	20240401	185300	225695300	15120	15120	15120	15120	0
102	20240401	185200	225695300	15120	15120	15120	15120	0
103	20240401	185100	225695300	15120	15120	15120	15120	0
104	20240401	185000	225695300	15120	15120	15120	15120	0
105	20240401	184900	225695300	15120	15120	15120	15120	0
106	20240401	184800	225695300	15120	15120	15120	15120	0
107	20240401	184700	225695300	15120	15120	15120	15120	0
108	20240401	184600	225695300	15120	15120	15120	15120	0
109	20240401	184500	225695300	15120	15120	15120	15120	0
110	20240401	184400	225695300	15120	15120	15120	15120	0
111	20240401	184300	225695300	15120	15120	15120	15120	0
112	20240401	184200	225695300	15120	15120	15120	15120	0
113	20240401	184100	225695300	15120	15120	15120	15120	0
114	20240401	184000	225695300	15120	15120	15120	15120	0
115	20240401	183900	225695300	15120	15120	15120	15120	0
116	20240401	183800	225695300	15120	15120	15120	15120	0
117	20240401	183700	225695300	15120	15120	15120	15120	0
118	20240401	183600	225695300	15120	15120	15120	15120	0
119	20240401	183500	225695300	15120	15120	15120	15120	0
120	20240401	183400	225695300	15120	15120	15120	15120	0
121	20240401	183300	225695300	15120	15120	15120	15120	0
122	20240401	183200	225695300	15120	15120	15120	15120	212
123	20240401	183100	225695300	15120	15120	15120	15120	0
124	20240401	183000	225695300	15120	15120	15120	15120	0
125	20240401	182900	225695300	15120	15120	15120	15120	0
126	20240401	182800	225695300	15120	15120	15120	15120	0
127	20240401	182700	225695300	15120	15120	15120	15120	0
128	20240401	182600	225695300	15120	15120	15120	15120	0
129	20240401	182500	225695300	15120	15120	15120	15120	0
130	20240401	182400	225695300	15120	15120	15120	15120	0
131	20240401	182300	225695300	15120	15120	15120	15120	0
132	20240401	182200	225695300	15120	15120	15120	15120	0
133	20240401	182100	225695300	15120	15120	15120	15120	0
134	20240401	182000	225695300	15120	15120	15120	15120	0
135	20240401	181900	225695300	15120	15120	15120	15120	0
136	20240401	181800	225695300	15120	15120	15120	15120	0
137	20240401	181700	225695300	15120	15120	15120	15120	0
138	20240401	181600	225695300	15120	15120	15120	15120	0
139	20240401	181500	225695300	15120	15120	15120	15120	0
140	20240401	181400	225695300	15120	15120	15120	15120	0
141	20240401	181300	225695300	15120	15120	15120	15120	0
142	20240401	181200	225695300	15120	15120	15120	15120	0
143	20240401	181100	225695300	15120	15120	15120	15120	0
144	20240401	181000	225695300	15120	15120	15120	15120	0
145	20240401	180900	225695300	15120	15120	15120	15120	0
146	20240401	180800	225695300	15120	15120	15120	15120	0
147	20240401	180700	225695300	15120	15120	15120	15120	0
148	20240401	180600	225695300	15120	15120	15120	15120	0
149	20240401	180500	225695300	15120	15120	15120	15120	0
150	20240401	180400	225695300	15120	15120	15120	15120	0
151	20240401	180300	225695300	15120	15120	15120	15120	0
152	20240401	180200	225695300	15120	15120	15120	15120	212
153	20240401	180100	225695300	15120	15120	15120	15120	0
154	20240401	180000	225695300	15120	15120	15120	15120	0
155	20240401	175900	225695300	15120	15120	15120	15120	0
156	20240401	175800	225695300	15120	15120	15120	15120	0
157	20240401	175700	225695300	15120	15120	15120	15120	0
158	20240401	175600	225695300	15120	15120	15120	15120	0
159	20240401	175500	225695300	15120	15120	15120	15120	0
160	20240401	175400	225695300	15120	15120	15120	15120	0
161	20240401	175300	225695300	15120	15120	15120	15120	0
162	20240401	175200	225695300	15120	15120	15120	15120	0
163	20240401	175100	225695300	15120	15120	15120	15120	0
164	20240401	175000	225695300	15120	15120	15120	15120	0
165	20240401	174900	225695300	15120	15120	15120	15120	0
166	20240401	174800	225695300	15120	15120	15120	15120	0
167	20240401	174700	225695300	15120	15120	15120	15120	0
168	20240401	174600	225695300	15120	15120	15120	15120	0
169	20240401	174500	225695300	15120	15120	15120	15120	0
170	20240401	174400	225695300	15120	15120	15120	15120	0
171	20240401	174300	225695300	15120	15120	15120	15120	0
172	20240401	174200	225695300	15120	15120	15120	15120	0
173	20240401	174100	225695300	15120	15120	15120	15120	0
174	20240401	174000	225695300	15120	15120	15120	15120	0
175	20240401	173900	225695300	15120	15120	15120	15120	0
176	20240401	173800	225695300	15120	15120	15120	15120	0
177	20240401	173700	225695300	15120	15120	15120	15120	0
178	20240401	173600	225695300	15120	15120	15120	15120	0
179	20240401	173500	225695300	15120	15120	15120	15120	0
180	20240401	173400	225695300	15120	15120	15120	15120	0
181	20240401	173300	225695300	15120	15120	15120	15120	0
182	20240401	173200	225695300	15120	15120	15120	15120	212
183	20240401	173100	225695300	15120	15120	15120	15120	0
184	20240401	173000	225695300	15120	15120	15120	15120	0
185	20240401	172900	225695300	15120	15120	15120	15120	0
186	20240401	172800	225695300	15120	15120	15120	15120	0
187	20240401	172700	225695300	15120	15120	15120	15120	0
188	20240401	172600	225695300	15120	15120	15120	15120	0
189	20240401	172500	225695300	15120	15120	15120	15120	0
190	20240401	172400	225695300	15120	15120	15120	15120	0
191	20240401	172300	225695300	15120	15120	15120	15120	0
192	20240401	172200	225695300	15120	15120	15120	15120	0
193	20240401	172100	225695300	15120	15120	15120	15120	0
194	20240401	172000	225695300	15120	15120	15120	15120	0
195	20240401	171900	225695300	15120	15120	15120	15120	0
196	20240401	171800	225695300	15120	15120	15120	15120	0
197	20240401	171700	225695300	15120	15120	15120	15120	0
198	20240401	171600	225695300	15120	15120	15120	15120	0
199	20240401	171500	225695300	15120	15120	15120	15120	0
200	20240401	171400	225695300	15120	15120	15120	15120	0
201	20240401	171300	225695300	15120	15120	15120	15120	0
202	20240401	171200	225695300	15120	15120	15120	15120	0
203	20240401	171100	225695300	15120	15120	15120	15120	0
204	20240401	171000	225695300	15120	15120	15120	15120	0
205	20240401	170900	225695300	15120	15120	15120	15120	0
206	20240401	170800	225695300	15120	15120	15120	15120	0
207	20240401	170700	225695300	15120	15120	15120	15120	0
208	20240401	170600	225695300	15120	15120	15120	15120	0
209	20240401	170500	225695300	15120	15120	15120	15120	0
210	20240401	170400	225695300	15120	15120	15120	15120	0
211	20240401	170300	225695300	15120	15120	15120	15120	0
212	20240401	170200	225695300	15120	15120	15120	15120	212
213	20240401	170100	225695300	15120	15120	15120	15120	0
214	20240401	170000	225695300	15120	15120	15120	15120	0
215	20240401	165900	225695300	15120	15120	15120	15120	0
216	20240401	165800	225695300	15120	15120	15120	15120	0
217	20240401	165700	225695300	15120	15120	15120	15120	0
218	20240401	165600	225695300	15120	15120	15120	15120	0
219	20240401	165500	225695300	15120	15120	15120	15120	0
220	20240401	165400	225695300	15120	15120	15120	15120	0
221	20240401	165300	225695300	15120	15120	15120	15120	0
222	20240401	165200	225695300	15120	15120	15120	15120	0
223	20240401	165100	225695300	15120	15120	15120	15120	0
224	20240401	165000	225695300	15120	15120	15120	15120	0
225	20240401	164900	225695300	15120	15120	15120	15120	0
226	20240401	164800	225695300	15120	15120	15120	15120	0
227	20240401	164700	225695300	15120	15120	15120	15120	0
228	20240401	164600	225695300	15120	15120	15120	15120	0
229	20240401	164500	225695300	15120	15120	15120	15120	0
230	20240401	164400	225695300	15120	15120	15120	15120	0
231	20240401	164300	225695300	15120	15120	15120	15120	0
232	20240401	164200	225695300	15120	15120	15120	15120	0
233	20240401	164100	225695300	15120	15120	15120	15120	0
234	20240401	164000	225695300	15120	15120	15120	15120	0
235	20240401	163900	225695300	15120	15120	15120	15120	0
236	20240401	163800	225695300	15120	15120	15120	15120	0
237	20240401	163700	225695300	15120	15120	15120	15120	0
238	20240401	163600	225695300	15120	15120	15120	15120	0
239	20240401	163500	225695300	15120	15120	15120	15120	0
240	20240401	163400	225695300	15120	15120	15120	15120	0
241	20240401	163300	225695300	15120	15120	15120	15120	0
242	20240401	163200	225695300	15120	15120	15120	15120	212
243	20240401	163100	225695300	15120	15120	15120	15120	0
244	20240401	163000	225695300	15120	15120	15120	15120	0
245	20240401	162900	225695300	15120	15120	15120	15120	0
246	20240401	162800	225695300	15120	15120	15120	15120	0
247	20240401	162700	225695300	15120	15120	15120	15120	0
248	20240401	162600	225695300	15120	15120	15120	15120	0
249	20240401	162500	225695300	15120	15120	15120	15120	0
250	20240401	162400	225695300	15120	15120	15120	15120	0
251	20240401	162300	225695300	15120	15120	15120	15120	0
252	20240401	162200	225695300	15120	15120	15120	15120	0
253	20240401	162100	225695300	15120	15120	15120	15120	0
254	20240401	162000	225695300	15120	15120	15120	15120	0
255	20240401	161900	225695300	15120	15120	15120	15120	0
256	20240401	161800	225695300	15120	15120	15120	15120	0
257	20240401	161700	225695300	15120	15120	15120	15120	0
258	20240401	161600	225695300	15120	15120	15120	15120	0
259	20240401	161500	225695300	15120	15120	15120	15120	0
260	20240401	161400	225695300	15120	15120	15120	15120	0
261	20240401	161300	225695300	15120	15120	15120	15120	0
262	20240401	161200	225695300	15120	15120	15120	15120	0
263	20240401	161100	225695300	15120	15120	15120	15120	0
264	20240401	161000	225695300	15120	15120	15120	15120	0
265	20240401	160900	225695300	15120	15120	15120	15120	0
266	20240401	160800	225695300	15120	15120	15120	15120	0
267	20240401	160700	225695300	15120	15120	15120	15120	0
268	20240401	160600	225695300	15120	15120	15120	15120	0
269	20240401	160500	225695300	15120	15120	15120	15120	0
270	20240401	160400	225695300	15120	15120	15120	15120	0
271	20240401	160300	225695300	15120	15120	15120	15120	0
272	20240401	160200	225695300	15120	15120	15120	15120	212
273	20240401	160100	225695300	15120	15120	15120	15120	0
274	20240401	160000	225695300	15120	15120	15120	15120	0
275	20240401	155900	225695300	15120	15120	15120	15120	0
276	20240401	155800	225695300	15120	15120	15120	15120	0
277	20240401	155700	225695300	15120	15120	15120	15120	0
278	20240401	155600	225695300	15120	15120	15120	15120	0
279	20240401	155500	225695300	15120	15120	15120	15120	0
280	20240401	155400	225695300	15120	15120	15120	15120	0
281	20240401	155300	225695300	15120	15120	15120	15120	0
282	20240401	155200	225695300	15120	15120	15120	15120	0
283	20240401	155100	225695300	15120	15120	15120	15120	0
284	20240401	155000	225695300	15120	15120	15120	15120	0
285	20240401	154900	225695300	15120	15120	15120	15120	0
286	20240401	154800	225695300	15120	15120	15120	15120	0
287	20240401	154700	225695300	15120	15120	15120	15120	0
288	20240401	154600	225695300	15120	15120	15120	15120	0
289	20240401	154500	225695300	15120	15120	15120	15120	0
290	20240401	154400	225695300	15120	15120	15120	15120	0
291	20240401	154300	225695300	15120	15120	15120	15120	0
292	20240401	154200	225695300	15120	15120	15120	15120	0
293	20240401	154100	225695300	15120	15120	15120	15120	0
294	20240401	154000	225695300	15120	15120	15120	15120	0
295	20240401	153900	225695300	15120	15120	15120	15120	0
296	20240401	153800	225695300	15120	15120	15120	15120	0
297	20240401	153700	225695300	15120	15120	15120	15120	0
298	20240401	153600	225695300	15120	15120	15120	15120	0
299	20240401	153500	225695300	15120	15120	15120	15120	0
300	20240401	153400	225695300	15120	15120	15120	15120	0
301	20240401	153300	225695300	15120	15120	15120	15120	0
302	20240401	153200	225695300	15120	15120	15120	15120	212
303	20240401	153100	225695300	15120	15120	15120	15120	0
304	20240401	153000	225695300	15120	15120	15120	15120	212
305	20240401	152900	222489860	15150	15150	15150	15150	0
306	20240401	152800	222489860	15150	15150	15150	15150	0
307	20240401	152700	222489860	15150	15150	15150	15150	0
308	20240401	152600	222489860	15150	15150	15150	15150	0
309	20240401	152500	222489860	15150	15150	15150	15150	0
310	20240401	152400	222489860	15150	15150	15150	15150	0
311	20240401	152300	222489860	15150	15150	15150	15150	0
312	20240401	152200	222489860	15150	15150	15150	15150	0
313	20240401	152100	222489860	15150	15150	15150	15150	0
314	20240401	152000	222489860	15150	15150	15150	15150	0
315	20240401	151900	222489860	15150	15150	15150	15150	0
316	20240401	151800	222489860	15150	15150	15150	15150	15
317	20240401	151700	222262610	15150	15150	15150	15150	0
318	20240401	151600	222262610	15150	15150	15150	15150	5
319	20240401	151500	222186860	15150	15150	15150	15150	20
320	20240401	151400	221883860	15140	15140	15140	15140	0
321	20240401	151300	221883860	15140	15140	15140	15140	0
322	20240401	151200	221883860	15140	15140	15140	15140	0
323	20240401	151100	221883860	15140	15140	15140	15140	55
324	20240401	151000	221051160	15150	15150	15150	15150	0
325	20240401	150900	221051160	15150	15150	15150	15150	0
326	20240401	150800	221051160	15150	15150	15150	15150	0
327	20240401	150700	221051160	15150	15150	15150	15150	1
328	20240401	150600	221036010	15130	15130	15130	15130	0
329	20240401	150500	221036010	15130	15130	15130	15130	0
330	20240401	150400	221036010	15130	15130	15130	15130	0
331	20240401	150300	221036010	15130	15130	15130	15130	0
332	20240401	150200	221036010	15130	15130	15130	15130	0
333	20240401	150100	221036010	15130	15130	15130	15130	20
334	20240401	150000	220733410	15150	15150	15150	15150	0
335	20240401	145900	220733410	15150	15150	15150	15150	0
336	20240401	145800	220733410	15150	15150	15150	15150	0
337	20240401	145700	220733410	15150	15150	15150	15150	0
338	20240401	145600	220733410	15150	15150	15150	15150	4
339	20240401	145500	220672810	15130	15130	15130	15130	0
340	20240401	145400	220672810	15130	15130	15130	15130	0
341	20240401	145300	220672810	15130	15130	15130	15130	0
342	20240401	145200	220672810	15130	15130	15130	15130	0
343	20240401	145100	220672810	15130	15130	15130	15130	0
344	20240401	145000	220672810	15130	15130	15130	15130	0
345	20240401	144900	220672810	15130	15110	15130	15110	310
346	20240401	144800	215986690	15110	15110	15110	15110	3
347	20240401	144700	215941360	15110	15110	15110	15110	0
348	20240401	144600	215941360	15110	15110	15110	15110	0
349	20240401	144500	215941360	15110	15110	15110	15110	1
350	20240401	144400	215926250	15110	15110	15110	15110	1
351	20240401	144300	215911140	15110	15110	15110	15110	0
352	20240401	144200	215911140	15110	15110	15110	15110	0
353	20240401	144100	215911140	15110	15110	15110	15110	0
354	20240401	144000	215911140	15110	15110	15110	15110	2
355	20240401	143900	215880920	15110	15110	15110	15110	0
356	20240401	143800	215880920	15110	15110	15110	15110	0
357	20240401	143700	215880920	15110	15110	15110	15110	200
358	20240401	143600	212858920	15090	15090	15090	15090	0
359	20240401	143500	212858920	15090	15090	15090	15090	0
360	20240401	143400	212858920	15090	15090	15090	15090	0
361	20240401	143300	212858920	15090	15090	15090	15090	0
362	20240401	143200	212858920	15090	15090	15090	15090	0
363	20240401	143100	212858920	15090	15090	15090	15090	0
364	20240401	143000	212858920	15090	15090	15090	15090	40
365	20240401	142900	212255320	15110	15110	15110	15110	0
366	20240401	142800	212255320	15110	15110	15110	15110	0
367	20240401	142700	212255320	15110	15110	15110	15110	5
368	20240401	142600	212179770	15090	15090	15090	15090	0
369	20240401	142500	212179770	15090	15090	15090	15090	0
370	20240401	142400	212179770	15090	15090	15090	15090	0
371	20240401	142300	212179770	15090	15090	15090	15090	0
372	20240401	142200	212179770	15090	15090	15090	15090	0
373	20240401	142100	212179770	15090	15090	15090	15090	0
374	20240401	142000	212179770	15090	15090	15090	15090	0
375	20240401	141900	212179770	15090	15090	15090	15090	0
376	20240401	141800	212179770	15090	15090	15090	15090	1
377	20240401	141700	212164680	15090	15090	15090	15090	0
378	20240401	141600	212164680	15090	15090	15090	15090	5
379	20240401	141500	212089230	15090	15090	15090	15090	0
380	20240401	141400	212089230	15090	15090	15090	15090	0
381	20240401	141300	212089230	15090	15090	15090	15090	5
382	20240401	141200	212013780	15090	15090	15090	15090	0
383	20240401	141100	212013780	15090	15090	15090	15090	0
384	20240401	141000	212013780	15090	15090	15090	15090	0
385	20240401	140900	212013780	15090	15090	15090	15090	0
386	20240401	140800	212013780	15090	15090	15090	15090	0
387	20240401	140700	212013780	15090	15090	15090	15090	0
388	20240401	140600	212013780	15090	15090	15090	15090	0
389	20240401	140500	212013780	15090	15090	15090	15090	0
390	20240401	140400	212013780	15090	15090	15090	15090	0
391	20240401	140300	212013780	15090	15090	15090	15090	0
392	20240401	140200	212013780	15090	15090	15090	15090	0
393	20240401	140100	212013780	15090	15090	15090	15090	0
394	20240401	140000	212013780	15090	15090	15090	15090	0
395	20240401	135900	212013780	15090	15090	15090	15090	0
396	20240401	135800	212013780	15090	15090	15090	15090	0
397	20240401	135700	212013780	15090	15090	15090	15090	0
398	20240401	135600	212013780	15090	15090	15090	15090	0
399	20240401	135500	212013780	15090	15090	15090	15090	0
400	20240401	135400	212013780	15090	15090	15090	15090	0
401	20240401	135300	212013780	15090	15090	15090	15090	0
402	20240401	135200	212013780	15090	15090	15090	15090	0
403	20240401	135100	212013780	15090	15090	15090	15090	0
404	20240401	135000	212013780	15090	15090	15090	15090	0
405	20240401	134900	212013780	15090	15090	15090	15090	0
406	20240401	134800	212013780	15090	15090	15090	15090	0
407	20240401	134700	212013780	15090	15090	15090	15090	0
408	20240401	134600	212013780	15090	15090	15090	15090	0
409	20240401	134500	212013780	15090	15090	15090	15090	0
410	20240401	134400	212013780	15090	15090	15090	15090	0
411	20240401	134300	212013780	15090	15090	15090	15090	0
412	20240401	134200	212013780	15090	15090	15090	15090	0
413	20240401	134100	212013780	15090	15090	15090	15090	74
414	20240401	134000	210897120	15090	15090	15090	15090	244
415	20240401	133900	207215160	15090	15090	15090	15090	0
416	20240401	133800	207215160	15090	15090	15090	15090	0
417	20240401	133700	207215160	15090	15090	15090	15090	0
418	20240401	133600	207215160	15090	15090	15090	15090	2
419	20240401	133500	207184980	15100	15100	15100	15100	0
420	20240401	133400	207184980	15100	15110	15110	15100	383
421	20240401	133300	201398540	15110	15110	15110	15110	0
422	20240401	133200	201398540	15110	15110	15110	15110	0
423	20240401	133100	201398540	15110	15110	15110	15110	0
424	20240401	133000	201398540	15110	15110	15110	15110	0
425	20240401	132900	201398540	15110	15110	15110	15110	0
426	20240401	132800	201398540	15110	15110	15110	15110	60
427	20240401	132700	200491940	15110	15110	15110	15110	0
428	20240401	132600	200491940	15110	15130	15130	15110	80
429	20240401	132500	199282550	15170	15170	15170	15170	0
430	20240401	132400	199282550	15170	15170	15170	15170	0
431	20240401	132300	199282550	15170	15170	15170	15170	0
432	20240401	132200	199282550	15170	15170	15170	15170	0
433	20240401	132100	199282550	15170	15170	15170	15170	5
434	20240401	132000	199206700	15190	15190	15190	15190	0
435	20240401	131900	199206700	15190	15190	15190	15190	0
436	20240401	131800	199206700	15190	15190	15190	15190	0
437	20240401	131700	199206700	15190	15190	15190	15190	0
438	20240401	131600	199206700	15190	15190	15190	15190	0
439	20240401	131500	199206700	15190	15190	15190	15190	0
440	20240401	131400	199206700	15190	15190	15190	15190	10
441	20240401	131300	199054800	15190	15190	15190	15190	0
442	20240401	131200	199054800	15190	15190	15190	15190	0
443	20240401	131100	199054800	15190	15190	15190	15190	0
444	20240401	131000	199054800	15190	15190	15190	15190	0
445	20240401	130900	199054800	15190	15190	15190	15190	0
446	20240401	130800	199054800	15190	15190	15190	15190	3
447	20240401	130700	199009230	15180	15180	15180	15180	0
448	20240401	130600	199009230	15180	15170	15180	15170	270
449	20240401	130500	194912880	15170	15170	15170	15170	0
450	20240401	130400	194912880	15170	15170	15170	15170	0
451	20240401	130300	194912880	15170	15170	15170	15170	0
452	20240401	130200	194912880	15170	15170	15170	15170	0
453	20240401	130100	194912880	15170	15170	15170	15170	0
454	20240401	130000	194912880	15170	15170	15170	15170	50
455	20240401	125900	194154380	15180	15180	15180	15180	1
456	20240401	125800	194139200	15180	15180	15180	15180	84
457	20240401	125700	192864080	15180	15180	15180	15180	0
458	20240401	125600	192864080	15180	15180	15180	15180	7
459	20240401	125500	192757820	15180	15180	15180	15180	0
460	20240401	125400	192757820	15180	15180	15180	15180	131
461	20240401	125300	190769240	15110	15110	15110	15110	0
462	20240401	125200	190769240	15110	15110	15110	15110	2
463	20240401	125100	190739020	15180	15180	15180	15180	0
464	20240401	125000	190739020	15180	15180	15180	15180	0
465	20240401	124900	190739020	15180	15180	15180	15180	1
466	20240401	124800	190723840	15180	15180	15180	15180	0
467	20240401	124700	190723840	15180	15180	15180	15180	0
468	20240401	124600	190723840	15180	15170	15180	15170	13
469	20240401	124500	190526510	15150	15140	15150	15140	113
470	20240401	124400	188814570	15150	15150	15150	15150	6
471	20240401	124300	188723670	15140	15130	15140	15130	847
472	20240401	124200	175908290	15110	15110	15110	15110	0
473	20240401	124100	175908290	15110	15110	15110	15110	1
474	20240401	124000	175893180	15110	15110	15110	15110	0
475	20240401	123900	175893180	15110	15110	15110	15110	0
476	20240401	123800	175893180	15110	15110	15110	15110	0
477	20240401	123700	175893180	15110	15110	15110	15110	0
478	20240401	123600	175893180	15110	15110	15110	15110	0
479	20240401	123500	175893180	15110	15110	15110	15110	0
480	20240401	123400	175893180	15110	15110	15110	15110	111
481	20240401	123300	174215970	15120	15120	15120	15120	210
482	20240401	123200	171040770	15110	15110	15110	15110	0
483	20240401	123100	171040770	15110	15110	15110	15110	0
484	20240401	123000	171040770	15110	15040	15110	15040	1580
485	20240401	122900	147220790	15040	15040	15040	15040	2
486	20240401	122800	147190710	15040	15040	15040	15040	0
487	20240401	122700	147190710	15040	15040	15040	15040	6
488	20240401	122600	147100470	15050	15050	15050	15050	0
489	20240401	122500	147100470	15050	15050	15050	15050	0
490	20240401	122400	147100470	15050	15050	15050	15050	10
491	20240401	122300	146949970	15050	15050	15050	15050	1
492	20240401	122200	146934920	15060	15060	15060	15060	111
493	20240401	122100	145263260	15050	15050	15050	15050	0
494	20240401	122000	145263260	15050	15030	15050	15030	299
495	20240401	121900	140766210	15030	15030	15030	15030	10
496	20240401	121800	140615910	15000	15000	15000	15000	1
497	20240401	121700	140600910	15030	15030	15030	15030	0
498	20240401	121600	140600910	15030	15030	15030	15030	102
499	20240401	121500	139067850	15010	15010	15010	15010	0
500	20240401	121400	139067850	15010	15010	15010	15010	0
501	20240401	121300	139067850	15010	15010	15010	15010	0
502	20240401	121200	139067850	15010	15010	15010	15010	251
503	20240401	121100	135300340	15010	15010	15010	15010	0
504	20240401	121000	135300340	15010	15010	15010	15010	1
505	20240401	120900	135285330	15030	15030	15030	15030	0
506	20240401	120800	135285330	15030	15030	15030	15030	0
507	20240401	120700	135285330	15030	15030	15030	15030	0
508	20240401	120600	135285330	15030	15030	15030	15030	0
509	20240401	120500	135285330	15030	15030	15030	15030	39
510	20240401	120400	134699160	15050	15050	15050	15050	0
511	20240401	120300	134699160	15050	15050	15050	15050	0
512	20240401	120200	134699160	15050	15050	15050	15050	3
513	20240401	120100	134654010	15050	15050	15050	15050	0
514	20240401	120000	134654010	15050	15050	15050	15050	0
515	20240401	115900	134654010	15050	15060	15060	15050	33
516	20240401	115800	134157270	15060	15060	15060	15060	0
517	20240401	115700	134157270	15060	15060	15060	15060	0
518	20240401	115600	134157270	15060	15060	15060	15060	0
519	20240401	115500	134157270	15060	15060	15060	15060	1
520	20240401	115400	134142210	15090	15090	15090	15090	0
521	20240401	115300	134142210	15090	15090	15090	15090	0
522	20240401	115200	134142210	15090	15090	15090	15090	66
523	20240401	115100	133146270	15090	15090	15090	15090	0
524	20240401	115000	133146270	15090	15090	15090	15090	0
525	20240401	114900	133146270	15090	15090	15090	15090	0
526	20240401	114800	133146270	15090	15090	15090	15090	0
527	20240401	114700	133146270	15090	15090	15090	15090	0
528	20240401	114600	133146270	15090	15090	15090	15090	0
529	20240401	114500	133146270	15090	15090	15090	15090	0
530	20240401	114400	133146270	15090	15090	15090	15090	0
531	20240401	114300	133146270	15090	15090	15090	15090	0
532	20240401	114200	133146270	15090	15090	15090	15090	0
533	20240401	114100	133146270	15090	15090	15090	15090	0
534	20240401	114000	133146270	15090	15090	15090	15090	1
535	20240401	113900	133131180	15090	15090	15090	15090	0
536	20240401	113800	133131180	15090	15090	15090	15090	0
537	20240401	113700	133131180	15090	15090	15090	15090	0
538	20240401	113600	133131180	15090	15090	15090	15090	0
539	20240401	113500	133131180	15090	15090	15090	15090	0
540	20240401	113400	133131180	15090	15090	15090	15090	0
541	20240401	113300	133131180	15090	15090	15090	15090	0
542	20240401	113200	133131180	15090	15090	15090	15090	0
543	20240401	113100	133131180	15090	15090	15090	15090	0
544	20240401	113000	133131180	15090	15090	15090	15090	0
545	20240401	112900	133131180	15090	15090	15090	15090	1
546	20240401	112800	133116090	15090	15090	15090	15090	33
547	20240401	112700	132618120	15090	15090	15090	15090	0
548	20240401	112600	132618120	15090	15090	15090	15090	0
549	20240401	112500	132618120	15090	15090	15090	15090	0
550	20240401	112400	132618120	15090	15090	15090	15090	10
551	20240401	112300	132467220	15090	15090	15090	15090	0
552	20240401	112200	132467220	15090	15090	15090	15090	0
553	20240401	112100	132467220	15090	15090	15090	15090	0
554	20240401	112000	132467220	15090	15090	15090	15090	0
555	20240401	111900	132467220	15090	15090	15090	15090	3
556	20240401	111800	132421950	15090	15090	15090	15090	0
557	20240401	111700	132421950	15090	15090	15090	15090	0
558	20240401	111600	132421950	15090	15090	15090	15090	1
559	20240401	111500	132406860	15100	15100	15100	15100	0
560	20240401	111400	132406860	15100	15100	15100	15100	0
561	20240401	111300	132406860	15100	15100	15100	15100	0
562	20240401	111200	132406860	15100	15100	15100	15100	0
563	20240401	111100	132406860	15100	15100	15100	15100	0
564	20240401	111000	132406860	15100	15100	15100	15100	0
565	20240401	110900	132406860	15100	15100	15100	15100	30
566	20240401	110800	131953860	15100	15100	15100	15100	0
567	20240401	110700	131953860	15100	15100	15100	15100	0
568	20240401	110600	131953860	15100	15100	15100	15100	4
569	20240401	110500	131893460	15030	15050	15050	15030	31
570	20240401	110400	131426930	15050	15050	15050	15050	0
571	20240401	110300	131426930	15050	15050	15050	15050	0
572	20240401	110200	131426930	15050	15050	15050	15050	0
573	20240401	110100	131426930	15050	15060	15060	15050	199
574	20240401	110000	128430870	15070	15070	15070	15070	0
575	20240401	105900	128430870	15070	15070	15070	15070	0
576	20240401	105800	128430870	15070	15080	15080	15070	28
577	20240401	105700	128008900	15070	15070	15070	15070	0
578	20240401	105600	128008900	15070	15070	15070	15070	0
579	20240401	105500	128008900	15070	15070	15070	15070	31
580	20240401	105400	127541730	15070	15070	15070	15070	0
581	20240401	105300	127541730	15070	15070	15070	15070	0
582	20240401	105200	127541730	15070	15070	15070	15070	20
583	20240401	105100	127240330	15070	15070	15070	15070	0
584	20240401	105000	127240330	15070	15070	15070	15070	0
585	20240401	104900	127240330	15070	15070	15070	15070	10
586	20240401	104800	127089630	15060	15060	15060	15060	0
587	20240401	104700	127089630	15060	15060	15060	15060	0
588	20240401	104600	127089630	15060	15060	15060	15060	180
589	20240401	104500	124378830	15070	15070	15070	15070	0
590	20240401	104400	124378830	15070	15070	15070	15070	0
591	20240401	104300	124378830	15070	15070	15070	15070	0
592	20240401	104200	124378830	15070	15070	15070	15070	0
593	20240401	104100	124378830	15070	15070	15070	15070	139
594	20240401	104000	122284100	15110	15110	15110	15110	73
595	20240401	103900	121181070	15110	15110	15110	15110	0
596	20240401	103800	121181070	15110	15110	15110	15110	2
597	20240401	103700	121150850	15110	15110	15110	15110	0
598	20240401	103600	121150850	15110	15110	15110	15110	0
599	20240401	103500	121150850	15110	15110	15110	15110	0
600	20240401	103400	121150850	15110	15110	15110	15110	0
601	20240401	103300	121150850	15110	15110	15110	15110	0
602	20240401	103200	121150850	15110	15110	15110	15110	0
603	20240401	103100	121150850	15110	15110	15110	15110	0
604	20240401	103000	121150850	15110	15110	15110	15110	0
605	20240401	102900	121150850	15110	15110	15110	15110	0
606	20240401	102800	121150850	15110	15110	15110	15110	30
607	20240401	102700	120697550	15110	15110	15110	15110	0
608	20240401	102600	120697550	15110	15110	15110	15110	1
609	20240401	102500	120682440	15110	15110	15110	15110	0
610	20240401	102400	120682440	15110	15110	15110	15110	10
611	20240401	102300	120531340	15110	15110	15110	15110	0
612	20240401	102200	120531340	15110	15110	15110	15110	1
613	20240401	102100	120516230	15100	15100	15100	15100	10
614	20240401	102000	120365230	15110	15110	15110	15110	0
615	20240401	101900	120365230	15110	15110	15110	15110	2
616	20240401	101800	120335010	15110	15110	15110	15110	1
617	20240401	101700	120319900	15110	15110	15110	15110	0
618	20240401	101600	120319900	15110	15120	15120	15110	2
619	20240401	101500	120289670	15080	15120	15120	15080	3
620	20240401	101400	120244350	15120	15120	15120	15120	2
621	20240401	101300	120214110	15120	15130	15130	15120	2
622	20240401	101200	120183860	15130	15130	15130	15130	106
623	20240401	101100	118580080	15130	15130	15130	15130	10
624	20240401	101000	118428780	15130	15120	15130	15120	7
625	20240401	100900	118322890	15130	15130	15130	15130	5
626	20240401	100800	118247240	15130	15120	15130	15120	21
627	20240401	100700	117929710	15120	15120	15120	15120	50
628	20240401	100600	117173710	15130	15130	15130	15130	0
629	20240401	100500	117173710	15130	15130	15130	15130	0
630	20240401	100400	117173710	15130	15130	15130	15130	0
631	20240401	100300	117173710	15130	15130	15130	15130	0
632	20240401	100200	117173710	15130	15130	15130	15130	0
633	20240401	100100	117173710	15130	15130	15130	15130	1
634	20240401	100000	117158580	15060	15060	15060	15060	0
635	20240401	095900	117158580	15060	15060	15060	15060	50
636	20240401	095800	116405580	15130	15130	15130	15130	0
637	20240401	095700	116405580	15130	15130	15130	15130	0
638	20240401	095600	116405580	15130	15130	15130	15130	0
639	20240401	095500	116405580	15130	15130	15130	15130	50
640	20240401	095400	115649080	15130	15130	15130	15130	500
641	20240401	095300	108084080	15120	15110	15120	15110	947
642	20240401	095200	93769910	15110	15080	15110	15080	2263
643	20240401	095100	59613950	15080	15080	15080	15080	488
644	20240401	095000	52254910	15080	15080	15080	15080	1
645	20240401	094900	52239830	15080	15080	15080	15080	0
646	20240401	094800	52239830	15080	15080	15080	15080	0
647	20240401	094700	52239830	15080	15080	15080	15080	0
648	20240401	094600	52239830	15080	15080	15080	15080	1
649	20240401	094500	52224750	15080	15080	15080	15080	0
650	20240401	094400	52224750	15080	15080	15080	15080	0
651	20240401	094300	52224750	15080	15080	15080	15080	0
652	20240401	094200	52224750	15080	15080	15080	15080	0
653	20240401	094100	52224750	15080	15080	15080	15080	0
654	20240401	094000	52224750	15080	15080	15080	15080	0
655	20240401	093900	52224750	15080	15080	15080	15080	0
656	20240401	093800	52224750	15080	15070	15080	15070	100
657	20240401	093700	50716760	15080	15080	15080	15080	0
658	20240401	093600	50716760	15080	15080	15080	15080	0
659	20240401	093500	50716760	15080	15080	15080	15080	0
660	20240401	093400	50716760	15080	15080	15080	15080	0
661	20240401	093300	50716760	15080	15080	15080	15080	0
662	20240401	093200	50716760	15080	15080	15080	15080	27
663	20240401	093100	50309600	15080	15080	15080	15080	414
664	20240401	093000	44066480	15080	15080	15080	15080	0
665	20240401	092900	44066480	15080	15060	15080	15050	251
666	20240401	092800	40288070	15060	15060	15060	15060	10
667	20240401	092700	40137470	15060	15060	15060	15060	90
668	20240401	092600	38782070	15090	15050	15090	15050	12
669	20240401	092500	38601190	15100	15100	15100	15100	10
670	20240401	092400	38450190	15100	15100	15100	15100	0
671	20240401	092300	38450190	15100	15000	15100	15000	59
672	20240401	092200	37560090	15000	14970	15000	14970	230
673	20240401	092100	34111870	14930	14930	14930	14930	0
674	20240401	092000	34111870	14930	14920	14930	14920	117
675	20240401	091900	32365700	14910	14910	14910	14910	292
676	20240401	091800	28011980	14920	14920	14920	14920	0
677	20240401	091700	28011980	14920	14920	14920	14920	0
678	20240401	091600	28011980	14920	14920	14920	14920	36
679	20240401	091500	27474860	14830	14830	14830	14830	20
680	20240401	091400	27178260	14950	14950	14950	14950	0
681	20240401	091300	27178260	14950	14950	14950	14950	0
682	20240401	091200	27178260	14950	14950	14950	14950	0
683	20240401	091100	27178260	14950	14960	14960	14950	74
684	20240401	091000	26071920	14960	14850	14960	14810	467
685	20240401	090900	19151680	14850	14880	14880	14850	7
686	20240401	090800	19047660	14880	14880	14880	14880	10
687	20240401	090700	18898860	14880	14880	14880	14880	0
688	20240401	090600	18898860	14880	14970	14970	14880	571
689	20240401	090500	10398240	14880	14880	14880	14880	0
690	20240401	090400	10398240	14880	14880	14880	14880	50
691	20240401	090300	9654240	14980	14990	14990	14880	126
692	20240401	090200	7770460	14990	14990	14990	14990	1
693	20240401	090100	7755470	14950	14930	14950	14930	419
694	20240401	090000	1496370	14930	14810	14930	14810	101