KissMeData/472230/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210500	93082245	2090	2090	2090	2090	5605
3	20240401	210400	93082245	2090	2090	2090	2090	0
4	20240401	210300	93082245	2090	2090	2090	2090	0
5	20240401	210200	93082245	2090	2090	2090	2090	0
6	20240401	210100	93082245	2090	2090	2090	2090	0
7	20240401	210000	93082245	2090	2090	2090	2090	0
8	20240401	205900	93082245	2090	2090	2090	2090	0
9	20240401	205800	93082245	2090	2090	2090	2090	0
10	20240401	205700	93082245	2090	2090	2090	2090	0
11	20240401	205600	93082245	2090	2090	2090	2090	0
12	20240401	205500	93082245	2090	2090	2090	2090	0
13	20240401	205400	93082245	2090	2090	2090	2090	0
14	20240401	205300	93082245	2090	2090	2090	2090	0
15	20240401	205200	93082245	2090	2090	2090	2090	0
16	20240401	205100	93082245	2090	2090	2090	2090	0
17	20240401	205000	93082245	2090	2090	2090	2090	0
18	20240401	204900	93082245	2090	2090	2090	2090	0
19	20240401	204800	93082245	2090	2090	2090	2090	0
20	20240401	204700	93082245	2090	2090	2090	2090	0
21	20240401	204600	93082245	2090	2090	2090	2090	0
22	20240401	204500	93082245	2090	2090	2090	2090	0
23	20240401	204400	93082245	2090	2090	2090	2090	0
24	20240401	204300	93082245	2090	2090	2090	2090	0
25	20240401	204200	93082245	2090	2090	2090	2090	0
26	20240401	204100	93082245	2090	2090	2090	2090	0
27	20240401	204000	93082245	2090	2090	2090	2090	0
28	20240401	203900	93082245	2090	2090	2090	2090	0
29	20240401	203800	93082245	2090	2090	2090	2090	0
30	20240401	203700	93082245	2090	2090	2090	2090	0
31	20240401	203600	93082245	2090	2090	2090	2090	0
32	20240401	203500	93082245	2090	2090	2090	2090	5605
33	20240401	203400	93082245	2090	2090	2090	2090	0
34	20240401	203300	93082245	2090	2090	2090	2090	0
35	20240401	203200	93082245	2090	2090	2090	2090	0
36	20240401	203100	93082245	2090	2090	2090	2090	0
37	20240401	203000	93082245	2090	2090	2090	2090	0
38	20240401	202900	93082245	2090	2090	2090	2090	0
39	20240401	202800	93082245	2090	2090	2090	2090	0
40	20240401	202700	93082245	2090	2090	2090	2090	0
41	20240401	202600	93082245	2090	2090	2090	2090	0
42	20240401	202500	93082245	2090	2090	2090	2090	0
43	20240401	202400	93082245	2090	2090	2090	2090	0
44	20240401	202300	93082245	2090	2090	2090	2090	0
45	20240401	202200	93082245	2090	2090	2090	2090	0
46	20240401	202100	93082245	2090	2090	2090	2090	0
47	20240401	202000	93082245	2090	2090	2090	2090	0
48	20240401	201900	93082245	2090	2090	2090	2090	0
49	20240401	201800	93082245	2090	2090	2090	2090	0
50	20240401	201700	93082245	2090	2090	2090	2090	0
51	20240401	201600	93082245	2090	2090	2090	2090	0
52	20240401	201500	93082245	2090	2090	2090	2090	0
53	20240401	201400	93082245	2090	2090	2090	2090	0
54	20240401	201300	93082245	2090	2090	2090	2090	0
55	20240401	201200	93082245	2090	2090	2090	2090	0
56	20240401	201100	93082245	2090	2090	2090	2090	0
57	20240401	201000	93082245	2090	2090	2090	2090	0
58	20240401	200900	93082245	2090	2090	2090	2090	0
59	20240401	200800	93082245	2090	2090	2090	2090	0
60	20240401	200700	93082245	2090	2090	2090	2090	0
61	20240401	200600	93082245	2090	2090	2090	2090	0
62	20240401	200500	93082245	2090	2090	2090	2090	5605
63	20240401	200400	93082245	2090	2090	2090	2090	0
64	20240401	200300	93082245	2090	2090	2090	2090	0
65	20240401	200200	93082245	2090	2090	2090	2090	0
66	20240401	200100	93082245	2090	2090	2090	2090	0
67	20240401	200000	93082245	2090	2090	2090	2090	0
68	20240401	195900	93082245	2090	2090	2090	2090	0
69	20240401	195800	93082245	2090	2090	2090	2090	0
70	20240401	195700	93082245	2090	2090	2090	2090	0
71	20240401	195600	93082245	2090	2090	2090	2090	0
72	20240401	195500	93082245	2090	2090	2090	2090	0
73	20240401	195400	93082245	2090	2090	2090	2090	0
74	20240401	195300	93082245	2090	2090	2090	2090	0
75	20240401	195200	93082245	2090	2090	2090	2090	0
76	20240401	195100	93082245	2090	2090	2090	2090	0
77	20240401	195000	93082245	2090	2090	2090	2090	0
78	20240401	194900	93082245	2090	2090	2090	2090	0
79	20240401	194800	93082245	2090	2090	2090	2090	0
80	20240401	194700	93082245	2090	2090	2090	2090	0
81	20240401	194600	93082245	2090	2090	2090	2090	0
82	20240401	194500	93082245	2090	2090	2090	2090	0
83	20240401	194400	93082245	2090	2090	2090	2090	0
84	20240401	194300	93082245	2090	2090	2090	2090	0
85	20240401	194200	93082245	2090	2090	2090	2090	0
86	20240401	194100	93082245	2090	2090	2090	2090	0
87	20240401	194000	93082245	2090	2090	2090	2090	0
88	20240401	193900	93082245	2090	2090	2090	2090	0
89	20240401	193800	93082245	2090	2090	2090	2090	0
90	20240401	193700	93082245	2090	2090	2090	2090	0
91	20240401	193600	93082245	2090	2090	2090	2090	0
92	20240401	193500	93082245	2090	2090	2090	2090	5605
93	20240401	193400	93082245	2090	2090	2090	2090	0
94	20240401	193300	93082245	2090	2090	2090	2090	0
95	20240401	193200	93082245	2090	2090	2090	2090	0
96	20240401	193100	93082245	2090	2090	2090	2090	0
97	20240401	193000	93082245	2090	2090	2090	2090	0
98	20240401	192900	93082245	2090	2090	2090	2090	0
99	20240401	192800	93082245	2090	2090	2090	2090	0
100	20240401	192700	93082245	2090	2090	2090	2090	0
101	20240401	192600	93082245	2090	2090	2090	2090	0
102	20240401	192500	93082245	2090	2090	2090	2090	0
103	20240401	192400	93082245	2090	2090	2090	2090	0
104	20240401	192300	93082245	2090	2090	2090	2090	0
105	20240401	192200	93082245	2090	2090	2090	2090	0
106	20240401	192100	93082245	2090	2090	2090	2090	0
107	20240401	192000	93082245	2090	2090	2090	2090	0
108	20240401	191900	93082245	2090	2090	2090	2090	0
109	20240401	191800	93082245	2090	2090	2090	2090	0
110	20240401	191700	93082245	2090	2090	2090	2090	0
111	20240401	191600	93082245	2090	2090	2090	2090	0
112	20240401	191500	93082245	2090	2090	2090	2090	0
113	20240401	191400	93082245	2090	2090	2090	2090	0
114	20240401	191300	93082245	2090	2090	2090	2090	0
115	20240401	191200	93082245	2090	2090	2090	2090	0
116	20240401	191100	93082245	2090	2090	2090	2090	0
117	20240401	191000	93082245	2090	2090	2090	2090	0
118	20240401	190900	93082245	2090	2090	2090	2090	0
119	20240401	190800	93082245	2090	2090	2090	2090	0
120	20240401	190700	93082245	2090	2090	2090	2090	0
121	20240401	190600	93082245	2090	2090	2090	2090	0
122	20240401	190500	93082245	2090	2090	2090	2090	5605
123	20240401	190400	93082245	2090	2090	2090	2090	0
124	20240401	190300	93082245	2090	2090	2090	2090	0
125	20240401	190200	93082245	2090	2090	2090	2090	0
126	20240401	190100	93082245	2090	2090	2090	2090	0
127	20240401	190000	93082245	2090	2090	2090	2090	0
128	20240401	185900	93082245	2090	2090	2090	2090	0
129	20240401	185800	93082245	2090	2090	2090	2090	0
130	20240401	185700	93082245	2090	2090	2090	2090	0
131	20240401	185600	93082245	2090	2090	2090	2090	0
132	20240401	185500	93082245	2090	2090	2090	2090	0
133	20240401	185400	93082245	2090	2090	2090	2090	0
134	20240401	185300	93082245	2090	2090	2090	2090	0
135	20240401	185200	93082245	2090	2090	2090	2090	0
136	20240401	185100	93082245	2090	2090	2090	2090	0
137	20240401	185000	93082245	2090	2090	2090	2090	0
138	20240401	184900	93082245	2090	2090	2090	2090	0
139	20240401	184800	93082245	2090	2090	2090	2090	0
140	20240401	184700	93082245	2090	2090	2090	2090	0
141	20240401	184600	93082245	2090	2090	2090	2090	0
142	20240401	184500	93082245	2090	2090	2090	2090	0
143	20240401	184400	93082245	2090	2090	2090	2090	0
144	20240401	184300	93082245	2090	2090	2090	2090	0
145	20240401	184200	93082245	2090	2090	2090	2090	0
146	20240401	184100	93082245	2090	2090	2090	2090	0
147	20240401	184000	93082245	2090	2090	2090	2090	0
148	20240401	183900	93082245	2090	2090	2090	2090	0
149	20240401	183800	93082245	2090	2090	2090	2090	0
150	20240401	183700	93082245	2090	2090	2090	2090	0
151	20240401	183600	93082245	2090	2090	2090	2090	0
152	20240401	183500	93082245	2090	2090	2090	2090	5605
153	20240401	183400	93082245	2090	2090	2090	2090	0
154	20240401	183300	93082245	2090	2090	2090	2090	0
155	20240401	183200	93082245	2090	2090	2090	2090	0
156	20240401	183100	93082245	2090	2090	2090	2090	0
157	20240401	183000	93082245	2090	2090	2090	2090	0
158	20240401	182900	93082245	2090	2090	2090	2090	0
159	20240401	182800	93082245	2090	2090	2090	2090	0
160	20240401	182700	93082245	2090	2090	2090	2090	0
161	20240401	182600	93082245	2090	2090	2090	2090	0
162	20240401	182500	93082245	2090	2090	2090	2090	0
163	20240401	182400	93082245	2090	2090	2090	2090	0
164	20240401	182300	93082245	2090	2090	2090	2090	0
165	20240401	182200	93082245	2090	2090	2090	2090	0
166	20240401	182100	93082245	2090	2090	2090	2090	0
167	20240401	182000	93082245	2090	2090	2090	2090	0
168	20240401	181900	93082245	2090	2090	2090	2090	0
169	20240401	181800	93082245	2090	2090	2090	2090	0
170	20240401	181700	93082245	2090	2090	2090	2090	0
171	20240401	181600	93082245	2090	2090	2090	2090	0
172	20240401	181500	93082245	2090	2090	2090	2090	0
173	20240401	181400	93082245	2090	2090	2090	2090	0
174	20240401	181300	93082245	2090	2090	2090	2090	0
175	20240401	181200	93082245	2090	2090	2090	2090	0
176	20240401	181100	93082245	2090	2090	2090	2090	0
177	20240401	181000	93082245	2090	2090	2090	2090	0
178	20240401	180900	93082245	2090	2090	2090	2090	0
179	20240401	180800	93082245	2090	2090	2090	2090	0
180	20240401	180700	93082245	2090	2090	2090	2090	0
181	20240401	180600	93082245	2090	2090	2090	2090	0
182	20240401	180500	93082245	2090	2090	2090	2090	5605
183	20240401	180400	93082245	2090	2090	2090	2090	0
184	20240401	180300	93082245	2090	2090	2090	2090	0
185	20240401	180200	93082245	2090	2090	2090	2090	0
186	20240401	180100	93082245	2090	2090	2090	2090	0
187	20240401	180000	93082245	2090	2090	2090	2090	0
188	20240401	175900	93082245	2090	2090	2090	2090	0
189	20240401	175800	93082245	2090	2090	2090	2090	0
190	20240401	175700	93082245	2090	2090	2090	2090	0
191	20240401	175600	93082245	2090	2090	2090	2090	0
192	20240401	175500	93082245	2090	2090	2090	2090	0
193	20240401	175400	93082245	2090	2090	2090	2090	0
194	20240401	175300	93082245	2090	2090	2090	2090	0
195	20240401	175200	93082245	2090	2090	2090	2090	0
196	20240401	175100	93082245	2090	2090	2090	2090	0
197	20240401	175000	93082245	2090	2090	2090	2090	0
198	20240401	174900	93082245	2090	2090	2090	2090	0
199	20240401	174800	93082245	2090	2090	2090	2090	0
200	20240401	174700	93082245	2090	2090	2090	2090	0
201	20240401	174600	93082245	2090	2090	2090	2090	0
202	20240401	174500	93082245	2090	2090	2090	2090	0
203	20240401	174400	93082245	2090	2090	2090	2090	0
204	20240401	174300	93082245	2090	2090	2090	2090	0
205	20240401	174200	93082245	2090	2090	2090	2090	0
206	20240401	174100	93082245	2090	2090	2090	2090	0
207	20240401	174000	93082245	2090	2090	2090	2090	0
208	20240401	173900	93082245	2090	2090	2090	2090	0
209	20240401	173800	93082245	2090	2090	2090	2090	0
210	20240401	173700	93082245	2090	2090	2090	2090	0
211	20240401	173600	93082245	2090	2090	2090	2090	0
212	20240401	173500	93082245	2090	2090	2090	2090	5605
213	20240401	173400	93082245	2090	2090	2090	2090	0
214	20240401	173300	93082245	2090	2090	2090	2090	0
215	20240401	173200	93082245	2090	2090	2090	2090	0
216	20240401	173100	93082245	2090	2090	2090	2090	0
217	20240401	173000	93082245	2090	2090	2090	2090	0
218	20240401	172900	93082245	2090	2090	2090	2090	0
219	20240401	172800	93082245	2090	2090	2090	2090	0
220	20240401	172700	93082245	2090	2090	2090	2090	0
221	20240401	172600	93082245	2090	2090	2090	2090	0
222	20240401	172500	93082245	2090	2090	2090	2090	0
223	20240401	172400	93082245	2090	2090	2090	2090	0
224	20240401	172300	93082245	2090	2090	2090	2090	0
225	20240401	172200	93082245	2090	2090	2090	2090	0
226	20240401	172100	93082245	2090	2090	2090	2090	0
227	20240401	172000	93082245	2090	2090	2090	2090	0
228	20240401	171900	93082245	2090	2090	2090	2090	0
229	20240401	171800	93082245	2090	2090	2090	2090	0
230	20240401	171700	93082245	2090	2090	2090	2090	0
231	20240401	171600	93082245	2090	2090	2090	2090	0
232	20240401	171500	93082245	2090	2090	2090	2090	0
233	20240401	171400	93082245	2090	2090	2090	2090	0
234	20240401	171300	93082245	2090	2090	2090	2090	0
235	20240401	171200	93082245	2090	2090	2090	2090	0
236	20240401	171100	93082245	2090	2090	2090	2090	0
237	20240401	171000	93082245	2090	2090	2090	2090	0
238	20240401	170900	93082245	2090	2090	2090	2090	0
239	20240401	170800	93082245	2090	2090	2090	2090	0
240	20240401	170700	93082245	2090	2090	2090	2090	0
241	20240401	170600	93082245	2090	2090	2090	2090	0
242	20240401	170500	93082245	2090	2090	2090	2090	5605
243	20240401	170400	93082245	2090	2090	2090	2090	0
244	20240401	170300	93082245	2090	2090	2090	2090	0
245	20240401	170200	93082245	2090	2090	2090	2090	0
246	20240401	170100	93082245	2090	2090	2090	2090	0
247	20240401	170000	93082245	2090	2090	2090	2090	0
248	20240401	165900	93082245	2090	2090	2090	2090	0
249	20240401	165800	93082245	2090	2090	2090	2090	0
250	20240401	165700	93082245	2090	2090	2090	2090	0
251	20240401	165600	93082245	2090	2090	2090	2090	0
252	20240401	165500	93082245	2090	2090	2090	2090	0
253	20240401	165400	93082245	2090	2090	2090	2090	0
254	20240401	165300	93082245	2090	2090	2090	2090	0
255	20240401	165200	93082245	2090	2090	2090	2090	0
256	20240401	165100	93082245	2090	2090	2090	2090	0
257	20240401	165000	93082245	2090	2090	2090	2090	0
258	20240401	164900	93082245	2090	2090	2090	2090	0
259	20240401	164800	93082245	2090	2090	2090	2090	0
260	20240401	164700	93082245	2090	2090	2090	2090	0
261	20240401	164600	93082245	2090	2090	2090	2090	0
262	20240401	164500	93082245	2090	2090	2090	2090	0
263	20240401	164400	93082245	2090	2090	2090	2090	0
264	20240401	164300	93082245	2090	2090	2090	2090	0
265	20240401	164200	93082245	2090	2090	2090	2090	0
266	20240401	164100	93082245	2090	2090	2090	2090	0
267	20240401	164000	93082245	2090	2090	2090	2090	0
268	20240401	163900	93082245	2090	2090	2090	2090	0
269	20240401	163800	93082245	2090	2090	2090	2090	0
270	20240401	163700	93082245	2090	2090	2090	2090	0
271	20240401	163600	93082245	2090	2090	2090	2090	0
272	20240401	163500	93082245	2090	2090	2090	2090	5605
273	20240401	163400	93082245	2090	2090	2090	2090	0
274	20240401	163300	93082245	2090	2090	2090	2090	0
275	20240401	163200	93082245	2090	2090	2090	2090	0
276	20240401	163100	93082245	2090	2090	2090	2090	0
277	20240401	163000	93082245	2090	2090	2090	2090	0
278	20240401	162900	93082245	2090	2090	2090	2090	0
279	20240401	162800	93082245	2090	2090	2090	2090	0
280	20240401	162700	93082245	2090	2090	2090	2090	0
281	20240401	162600	93082245	2090	2090	2090	2090	0
282	20240401	162500	93082245	2090	2090	2090	2090	0
283	20240401	162400	93082245	2090	2090	2090	2090	0
284	20240401	162300	93082245	2090	2090	2090	2090	0
285	20240401	162200	93082245	2090	2090	2090	2090	0
286	20240401	162100	93082245	2090	2090	2090	2090	0
287	20240401	162000	93082245	2090	2090	2090	2090	0
288	20240401	161900	93082245	2090	2090	2090	2090	0
289	20240401	161800	93082245	2090	2090	2090	2090	0
290	20240401	161700	93082245	2090	2090	2090	2090	0
291	20240401	161600	93082245	2090	2090	2090	2090	0
292	20240401	161500	93082245	2090	2090	2090	2090	0
293	20240401	161400	93082245	2090	2090	2090	2090	0
294	20240401	161300	93082245	2090	2090	2090	2090	0
295	20240401	161200	93082245	2090	2090	2090	2090	0
296	20240401	161100	93082245	2090	2090	2090	2090	0
297	20240401	161000	93082245	2090	2090	2090	2090	0
298	20240401	160900	93082245	2090	2090	2090	2090	0
299	20240401	160800	93082245	2090	2090	2090	2090	0
300	20240401	160700	93082245	2090	2090	2090	2090	0
301	20240401	160600	93082245	2090	2090	2090	2090	0
302	20240401	160500	93082245	2090	2090	2090	2090	5605
303	20240401	160400	93082245	2090	2090	2090	2090	0
304	20240401	160300	93082245	2090	2090	2090	2090	0
305	20240401	160200	93082245	2090	2090	2090	2090	0
306	20240401	160100	93082245	2090	2090	2090	2090	0
307	20240401	160000	93082245	2090	2090	2090	2090	0
308	20240401	155900	93082245	2090	2090	2090	2090	0
309	20240401	155800	93082245	2090	2090	2090	2090	0
310	20240401	155700	93082245	2090	2090	2090	2090	0
311	20240401	155600	93082245	2090	2090	2090	2090	0
312	20240401	155500	93082245	2090	2090	2090	2090	0
313	20240401	155400	93082245	2090	2090	2090	2090	0
314	20240401	155300	93082245	2090	2090	2090	2090	0
315	20240401	155200	93082245	2090	2090	2090	2090	0
316	20240401	155100	93082245	2090	2090	2090	2090	0
317	20240401	155000	93082245	2090	2090	2090	2090	0
318	20240401	154900	93082245	2090	2090	2090	2090	0
319	20240401	154800	93082245	2090	2090	2090	2090	0
320	20240401	154700	93082245	2090	2090	2090	2090	0
321	20240401	154600	93082245	2090	2090	2090	2090	0
322	20240401	154500	93082245	2090	2090	2090	2090	0
323	20240401	154400	93082245	2090	2090	2090	2090	0
324	20240401	154300	93082245	2090	2090	2090	2090	0
325	20240401	154200	93082245	2090	2090	2090	2090	0
326	20240401	154100	93082245	2090	2090	2090	2090	0
327	20240401	154000	93082245	2090	2090	2090	2090	0
328	20240401	153900	93082245	2090	2090	2090	2090	0
329	20240401	153800	93082245	2090	2090	2090	2090	0
330	20240401	153700	93082245	2090	2090	2090	2090	0
331	20240401	153600	93082245	2090	2090	2090	2090	0
332	20240401	153500	93082245	2090	2090	2090	2090	5605
333	20240401	153400	93082245	2090	2090	2090	2090	0
334	20240401	153300	93082245	2090	2090	2090	2090	0
335	20240401	153200	93082245	2090	2090	2090	2090	0
336	20240401	153100	93082245	2090	2090	2090	2090	0
337	20240401	153000	93082245	2090	2090	2090	2090	5605
338	20240401	152900	81367795	2090	2090	2090	2090	0
339	20240401	152800	81367795	2090	2090	2090	2090	0
340	20240401	152700	81367795	2090	2090	2090	2090	0
341	20240401	152600	81367795	2090	2090	2090	2090	0
342	20240401	152500	81367795	2090	2090	2090	2090	0
343	20240401	152400	81367795	2090	2090	2090	2090	0
344	20240401	152300	81367795	2090	2090	2090	2090	0
345	20240401	152200	81367795	2090	2090	2090	2090	0
346	20240401	152100	81367795	2090	2090	2090	2090	0
347	20240401	152000	81367795	2090	2090	2090	2090	0
348	20240401	151900	81367795	2090	2090	2090	2090	100
349	20240401	151800	81158795	2085	2085	2085	2085	52
350	20240401	151700	81050375	2085	2085	2085	2085	52
351	20240401	151600	80941955	2085	2085	2085	2085	83
352	20240401	151500	80768900	2085	2085	2090	2085	354
353	20240401	151400	80030760	2085	2085	2085	2085	5054
354	20240401	151300	69493170	2085	2085	2085	2085	14
355	20240401	151200	69463980	2090	2090	2090	2090	0
356	20240401	151100	69463980	2090	2090	2090	2090	0
357	20240401	151000	69463980	2090	2085	2090	2085	100
358	20240401	150900	69255330	2090	2090	2090	2090	10
359	20240401	150800	69234430	2085	2085	2085	2085	0
360	20240401	150700	69234430	2085	2085	2085	2085	110
361	20240401	150600	69005080	2090	2090	2090	2090	0
362	20240401	150500	69005080	2090	2090	2090	2090	0
363	20240401	150400	69005080	2090	2090	2090	2090	0
364	20240401	150300	69005080	2090	2090	2090	2090	0
365	20240401	150200	69005080	2090	2090	2090	2090	0
366	20240401	150100	69005080	2090	2090	2090	2090	0
367	20240401	150000	69005080	2090	2090	2090	2090	0
368	20240401	145900	69005080	2090	2090	2090	2090	0
369	20240401	145800	69005080	2090	2090	2090	2090	0
370	20240401	145700	69005080	2090	2090	2090	2090	0
371	20240401	145600	69005080	2090	2090	2090	2090	0
372	20240401	145500	69005080	2090	2090	2090	2090	0
373	20240401	145400	69005080	2090	2090	2090	2090	0
374	20240401	145300	69005080	2090	2090	2090	2090	0
375	20240401	145200	69005080	2090	2090	2090	2090	0
376	20240401	145100	69005080	2090	2090	2090	2090	0
377	20240401	145000	69005080	2090	2090	2090	2090	0
378	20240401	144900	69005080	2090	2090	2090	2090	11
379	20240401	144800	68982090	2085	2085	2085	2085	0
380	20240401	144700	68982090	2085	2085	2085	2085	0
381	20240401	144600	68982090	2085	2085	2085	2085	0
382	20240401	144500	68982090	2085	2085	2085	2085	0
383	20240401	144400	68982090	2085	2085	2085	2085	0
384	20240401	144300	68982090	2085	2085	2085	2085	0
385	20240401	144200	68982090	2085	2085	2085	2085	5000
386	20240401	144100	58557090	2085	2085	2085	2085	0
387	20240401	144000	58557090	2085	2085	2085	2085	0
388	20240401	143900	58557090	2085	2085	2085	2085	0
389	20240401	143800	58557090	2085	2085	2085	2085	0
390	20240401	143700	58557090	2085	2085	2085	2085	0
391	20240401	143600	58557090	2085	2085	2085	2085	0
392	20240401	143500	58557090	2085	2085	2085	2085	0
393	20240401	143400	58557090	2085	2085	2085	2085	0
394	20240401	143300	58557090	2085	2085	2085	2085	0
395	20240401	143200	58557090	2085	2085	2085	2085	0
396	20240401	143100	58557090	2085	2085	2085	2085	0
397	20240401	143000	58557090	2085	2085	2085	2085	0
398	20240401	142900	58557090	2085	2085	2085	2085	0
399	20240401	142800	58557090	2085	2085	2085	2085	0
400	20240401	142700	58557090	2085	2085	2085	2085	22
401	20240401	142600	58511220	2090	2090	2090	2090	0
402	20240401	142500	58511220	2090	2090	2090	2090	72
403	20240401	142400	58360740	2090	2090	2090	2090	0
404	20240401	142300	58360740	2090	2090	2090	2090	0
405	20240401	142200	58360740	2090	2090	2090	2090	0
406	20240401	142100	58360740	2090	2090	2090	2090	0
407	20240401	142000	58360740	2090	2090	2090	2090	10
408	20240401	141900	58339840	2090	2090	2090	2090	0
409	20240401	141800	58339840	2090	2090	2090	2090	2
410	20240401	141700	58335660	2090	2090	2090	2090	0
411	20240401	141600	58335660	2090	2090	2090	2090	0
412	20240401	141500	58335660	2090	2090	2090	2090	0
413	20240401	141400	58335660	2090	2090	2090	2090	0
414	20240401	141300	58335660	2090	2090	2090	2090	0
415	20240401	141200	58335660	2090	2090	2090	2090	0
416	20240401	141100	58335660	2090	2090	2090	2090	0
417	20240401	141000	58335660	2090	2090	2090	2090	0
418	20240401	140900	58335660	2090	2090	2090	2090	0
419	20240401	140800	58335660	2090	2090	2090	2090	0
420	20240401	140700	58335660	2090	2090	2090	2090	20
421	20240401	140600	58293860	2090	2090	2090	2090	0
422	20240401	140500	58293860	2090	2090	2090	2090	0
423	20240401	140400	58293860	2090	2090	2090	2090	0
424	20240401	140300	58293860	2090	2090	2090	2090	0
425	20240401	140200	58293860	2090	2090	2090	2090	15
426	20240401	140100	58262510	2085	2085	2085	2085	0
427	20240401	140000	58262510	2085	2085	2085	2085	0
428	20240401	135900	58262510	2085	2085	2085	2085	0
429	20240401	135800	58262510	2085	2085	2085	2085	0
430	20240401	135700	58262510	2085	2085	2085	2085	0
431	20240401	135600	58262510	2085	2085	2085	2085	0
432	20240401	135500	58262510	2085	2085	2085	2085	0
433	20240401	135400	58262510	2085	2085	2085	2085	0
434	20240401	135300	58262510	2085	2085	2085	2085	7
435	20240401	135200	58247915	2085	2085	2085	2085	111
436	20240401	135100	58016480	2090	2090	2090	2090	0
437	20240401	135000	58016480	2090	2090	2090	2090	0
438	20240401	134900	58016480	2090	2090	2090	2090	0
439	20240401	134800	58016480	2090	2090	2090	2090	0
440	20240401	134700	58016480	2090	2090	2090	2090	0
441	20240401	134600	58016480	2090	2090	2090	2090	0
442	20240401	134500	58016480	2090	2090	2090	2090	0
443	20240401	134400	58016480	2090	2090	2090	2090	0
444	20240401	134300	58016480	2090	2090	2090	2090	0
445	20240401	134200	58016480	2090	2090	2090	2090	0
446	20240401	134100	58016480	2090	2090	2090	2090	0
447	20240401	134000	58016480	2090	2090	2090	2090	0
448	20240401	133900	58016480	2090	2090	2090	2090	0
449	20240401	133800	58016480	2090	2090	2090	2090	0
450	20240401	133700	58016480	2090	2090	2090	2090	0
451	20240401	133600	58016480	2090	2090	2090	2090	0
452	20240401	133500	58016480	2090	2090	2090	2090	0
453	20240401	133400	58016480	2090	2090	2090	2090	0
454	20240401	133300	58016480	2090	2090	2090	2090	0
455	20240401	133200	58016480	2090	2090	2090	2090	0
456	20240401	133100	58016480	2090	2090	2090	2090	100
457	20240401	133000	57807480	2090	2090	2090	2090	0
458	20240401	132900	57807480	2090	2090	2090	2090	0
459	20240401	132800	57807480	2090	2090	2090	2090	1
460	20240401	132700	57805390	2085	2085	2085	2085	0
461	20240401	132600	57805390	2085	2085	2085	2085	10
462	20240401	132500	57784540	2085	2085	2085	2085	0
463	20240401	132400	57784540	2085	2085	2085	2085	2
464	20240401	132300	57780370	2090	2090	2090	2090	0
465	20240401	132200	57780370	2090	2090	2090	2090	0
466	20240401	132100	57780370	2090	2090	2090	2090	0
467	20240401	132000	57780370	2090	2090	2090	2090	0
468	20240401	131900	57780370	2090	2090	2090	2090	0
469	20240401	131800	57780370	2090	2090	2090	2090	0
470	20240401	131700	57780370	2090	2090	2090	2090	0
471	20240401	131600	57780370	2090	2090	2090	2090	0
472	20240401	131500	57780370	2090	2090	2090	2090	0
473	20240401	131400	57780370	2090	2090	2090	2090	0
474	20240401	131300	57780370	2090	2090	2090	2090	0
475	20240401	131200	57780370	2090	2090	2090	2090	0
476	20240401	131100	57780370	2090	2090	2090	2090	0
477	20240401	131000	57780370	2090	2090	2090	2090	0
478	20240401	130900	57780370	2090	2090	2090	2090	0
479	20240401	130800	57780370	2090	2090	2090	2090	18
480	20240401	130700	57742750	2085	2085	2085	2085	0
481	20240401	130600	57742750	2085	2085	2085	2085	0
482	20240401	130500	57742750	2085	2085	2085	2085	0
483	20240401	130400	57742750	2085	2085	2085	2085	0
484	20240401	130300	57742750	2085	2085	2085	2085	27
485	20240401	130200	57686455	2085	2085	2085	2085	0
486	20240401	130100	57686455	2085	2085	2085	2085	0
487	20240401	130000	57686455	2085	2085	2085	2085	0
488	20240401	125900	57686455	2085	2085	2085	2085	0
489	20240401	125800	57686455	2085	2085	2085	2085	0
490	20240401	125700	57686455	2085	2085	2085	2085	0
491	20240401	125600	57686455	2085	2085	2085	2085	0
492	20240401	125500	57686455	2085	2085	2085	2085	0
493	20240401	125400	57686455	2085	2085	2085	2085	0
494	20240401	125300	57686455	2085	2085	2085	2085	0
495	20240401	125200	57686455	2085	2085	2085	2085	3
496	20240401	125100	57680200	2085	2085	2085	2085	0
497	20240401	125000	57680200	2085	2085	2085	2085	0
498	20240401	124900	57680200	2085	2085	2085	2085	1
499	20240401	124800	57678115	2085	2085	2085	2085	0
500	20240401	124700	57678115	2085	2085	2085	2085	15
501	20240401	124600	57646840	2085	2085	2085	2085	0
502	20240401	124500	57646840	2085	2085	2085	2085	0
503	20240401	124400	57646840	2085	2085	2085	2085	0
504	20240401	124300	57646840	2085	2085	2085	2085	0
505	20240401	124200	57646840	2085	2085	2085	2085	0
506	20240401	124100	57646840	2085	2085	2085	2085	0
507	20240401	124000	57646840	2085	2085	2085	2085	0
508	20240401	123900	57646840	2085	2085	2085	2085	0
509	20240401	123800	57646840	2085	2085	2085	2085	0
510	20240401	123700	57646840	2085	2085	2085	2085	0
511	20240401	123600	57646840	2085	2085	2085	2085	0
512	20240401	123500	57646840	2085	2085	2085	2085	0
513	20240401	123400	57646840	2085	2085	2085	2085	142
514	20240401	123300	57350770	2090	2085	2090	2085	11
515	20240401	123200	57327810	2090	2090	2090	2090	40
516	20240401	123100	57244210	2090	2090	2090	2090	50
517	20240401	123000	57139710	2090	2090	2090	2090	0
518	20240401	122900	57139710	2090	2090	2090	2090	0
519	20240401	122800	57139710	2090	2090	2090	2090	687
520	20240401	122700	55703880	2085	2085	2085	2085	0
521	20240401	122600	55703880	2085	2085	2085	2085	0
522	20240401	122500	55703880	2085	2085	2085	2085	0
523	20240401	122400	55703880	2085	2085	2085	2085	0
524	20240401	122300	55703880	2085	2085	2085	2085	0
525	20240401	122200	55703880	2085	2085	2085	2085	0
526	20240401	122100	55703880	2085	2085	2085	2085	0
527	20240401	122000	55703880	2085	2085	2085	2085	0
528	20240401	121900	55703880	2085	2085	2085	2085	0
529	20240401	121800	55703880	2085	2085	2085	2085	0
530	20240401	121700	55703880	2085	2085	2085	2085	0
531	20240401	121600	55703880	2085	2085	2085	2085	0
532	20240401	121500	55703880	2085	2085	2085	2085	0
533	20240401	121400	55703880	2085	2085	2085	2085	0
534	20240401	121300	55703880	2085	2085	2085	2085	1
535	20240401	121200	55701795	2090	2090	2090	2090	0
536	20240401	121100	55701795	2090	2090	2090	2090	0
537	20240401	121000	55701795	2090	2090	2090	2090	0
538	20240401	120900	55701795	2090	2090	2090	2090	0
539	20240401	120800	55701795	2090	2090	2090	2090	0
540	20240401	120700	55701795	2090	2090	2090	2090	0
541	20240401	120600	55701795	2090	2090	2090	2090	0
542	20240401	120500	55701795	2090	2090	2090	2090	0
543	20240401	120400	55701795	2090	2090	2090	2090	0
544	20240401	120300	55701795	2090	2090	2090	2090	0
545	20240401	120200	55701795	2090	2090	2090	2090	0
546	20240401	120100	55701795	2090	2090	2090	2090	0
547	20240401	120000	55701795	2090	2090	2090	2090	0
548	20240401	115900	55701795	2090	2090	2090	2090	0
549	20240401	115800	55701795	2090	2090	2090	2090	0
550	20240401	115700	55701795	2090	2090	2090	2090	0
551	20240401	115600	55701795	2090	2090	2090	2090	0
552	20240401	115500	55701795	2090	2090	2090	2090	0
553	20240401	115400	55701795	2090	2090	2090	2090	0
554	20240401	115300	55701795	2090	2090	2090	2090	0
555	20240401	115200	55701795	2090	2090	2090	2090	0
556	20240401	115100	55701795	2090	2090	2090	2090	0
557	20240401	115000	55701795	2090	2090	2090	2090	0
558	20240401	114900	55701795	2090	2090	2090	2090	0
559	20240401	114800	55701795	2090	2085	2090	2085	1006
560	20240401	114700	53599285	2085	2085	2085	2085	0
561	20240401	114600	53599285	2085	2085	2085	2085	0
562	20240401	114500	53599285	2085	2090	2090	2085	183
563	20240401	114400	53216980	2090	2090	2090	2090	0
564	20240401	114300	53216980	2090	2090	2090	2090	0
565	20240401	114200	53216980	2090	2090	2090	2090	0
566	20240401	114100	53216980	2090	2090	2090	2090	0
567	20240401	114000	53216980	2090	2090	2090	2090	10
568	20240401	113900	53196080	2090	2090	2090	2090	3
569	20240401	113800	53189810	2090	2090	2090	2090	0
570	20240401	113700	53189810	2090	2090	2090	2090	0
571	20240401	113600	53189810	2090	2090	2090	2090	0
572	20240401	113500	53189810	2090	2090	2090	2090	39
573	20240401	113400	53108300	2090	2090	2090	2090	2
574	20240401	113300	53104120	2090	2090	2090	2090	0
575	20240401	113200	53104120	2090	2090	2090	2090	5
576	20240401	113100	53093670	2090	2090	2090	2090	0
577	20240401	113000	53093670	2090	2090	2090	2090	0
578	20240401	112900	53093670	2090	2090	2090	2090	0
579	20240401	112800	53093670	2090	2090	2090	2090	0
580	20240401	112700	53093670	2090	2090	2090	2090	0
581	20240401	112600	53093670	2090	2090	2090	2090	0
582	20240401	112500	53093670	2090	2090	2090	2090	0
583	20240401	112400	53093670	2090	2090	2090	2090	0
584	20240401	112300	53093670	2090	2090	2090	2090	0
585	20240401	112200	53093670	2090	2090	2090	2090	0
586	20240401	112100	53093670	2090	2090	2090	2090	4753
587	20240401	112000	43159900	2090	2090	2090	2090	0
588	20240401	111900	43159900	2090	2090	2090	2090	0
589	20240401	111800	43159900	2090	2090	2090	2090	0
590	20240401	111700	43159900	2090	2090	2090	2090	0
591	20240401	111600	43159900	2090	2090	2090	2090	0
592	20240401	111500	43159900	2090	2090	2090	2090	0
593	20240401	111400	43159900	2090	2090	2090	2090	0
594	20240401	111300	43159900	2090	2090	2090	2090	0
595	20240401	111200	43159900	2090	2090	2090	2090	0
596	20240401	111100	43159900	2090	2090	2090	2090	0
597	20240401	111000	43159900	2090	2090	2090	2090	0
598	20240401	110900	43159900	2090	2090	2090	2090	0
599	20240401	110800	43159900	2090	2090	2090	2090	5
600	20240401	110700	43149450	2090	2090	2090	2090	0
601	20240401	110600	43149450	2090	2090	2090	2090	0
602	20240401	110500	43149450	2090	2090	2090	2090	0
603	20240401	110400	43149450	2090	2090	2090	2090	1
604	20240401	110300	43147360	2090	2090	2090	2090	200
605	20240401	110200	42729360	2090	2090	2090	2090	0
606	20240401	110100	42729360	2090	2090	2090	2090	0
607	20240401	110000	42729360	2090	2090	2090	2090	0
608	20240401	105900	42729360	2090	2090	2090	2090	0
609	20240401	105800	42729360	2090	2090	2090	2090	0
610	20240401	105700	42729360	2090	2090	2090	2090	0
611	20240401	105600	42729360	2090	2090	2090	2090	0
612	20240401	105500	42729360	2090	2090	2090	2090	0
613	20240401	105400	42729360	2090	2090	2090	2090	0
614	20240401	105300	42729360	2090	2090	2090	2090	0
615	20240401	105200	42729360	2090	2090	2090	2090	0
616	20240401	105100	42729360	2090	2090	2090	2090	0
617	20240401	105000	42729360	2090	2090	2090	2090	0
618	20240401	104900	42729360	2090	2090	2090	2090	0
619	20240401	104800	42729360	2090	2090	2090	2090	0
620	20240401	104700	42729360	2090	2090	2090	2090	0
621	20240401	104600	42729360	2090	2090	2090	2090	0
622	20240401	104500	42729360	2090	2090	2090	2090	0
623	20240401	104400	42729360	2090	2090	2090	2090	0
624	20240401	104300	42729360	2090	2090	2090	2090	5
625	20240401	104200	42718910	2090	2090	2090	2090	0
626	20240401	104100	42718910	2090	2090	2090	2090	0
627	20240401	104000	42718910	2090	2090	2090	2090	0
628	20240401	103900	42718910	2090	2090	2090	2090	0
629	20240401	103800	42718910	2090	2090	2090	2090	5
630	20240401	103700	42708460	2090	2090	2090	2090	5
631	20240401	103600	42698010	2090	2090	2090	2090	0
632	20240401	103500	42698010	2090	2090	2090	2090	0
633	20240401	103400	42698010	2090	2090	2090	2090	0
634	20240401	103300	42698010	2090	2090	2090	2090	0
635	20240401	103200	42698010	2090	2090	2090	2090	0
636	20240401	103100	42698010	2090	2090	2090	2090	0
637	20240401	103000	42698010	2090	2090	2090	2090	0
638	20240401	102900	42698010	2090	2090	2090	2090	0
639	20240401	102800	42698010	2090	2090	2090	2090	0
640	20240401	102700	42698010	2090	2090	2090	2090	600
641	20240401	102600	41444010	2085	2085	2085	2085	0
642	20240401	102500	41444010	2085	2085	2085	2085	0
643	20240401	102400	41444010	2085	2085	2085	2085	0
644	20240401	102300	41444010	2085	2085	2085	2085	0
645	20240401	102200	41444010	2085	2085	2085	2085	0
646	20240401	102100	41444010	2085	2085	2085	2085	0
647	20240401	102000	41444010	2085	2085	2085	2085	20
648	20240401	101900	41402310	2090	2090	2090	2090	10
649	20240401	101800	41381410	2090	2090	2090	2090	0
650	20240401	101700	41381410	2090	2090	2090	2090	0
651	20240401	101600	41381410	2090	2090	2090	2090	0
652	20240401	101500	41381410	2090	2090	2090	2090	0
653	20240401	101400	41381410	2090	2090	2090	2090	0
654	20240401	101300	41381410	2090	2090	2090	2090	0
655	20240401	101200	41381410	2090	2085	2090	2085	3
656	20240401	101100	41375145	2090	2090	2090	2090	5
657	20240401	101000	41364695	2090	2090	2090	2090	0
658	20240401	100900	41364695	2090	2090	2090	2090	0
659	20240401	100800	41364695	2090	2090	2090	2090	65
660	20240401	100700	41228845	2090	2090	2090	2090	0
661	20240401	100600	41228845	2090	2090	2090	2090	1
662	20240401	100500	41226755	2090	2090	2090	2090	0
663	20240401	100400	41226755	2090	2090	2090	2090	0
664	20240401	100300	41226755	2090	2090	2090	2090	0
665	20240401	100200	41226755	2090	2090	2090	2090	0
666	20240401	100100	41226755	2090	2090	2090	2090	0
667	20240401	100000	41226755	2090	2090	2090	2090	0
668	20240401	095900	41226755	2090	2090	2090	2090	0
669	20240401	095800	41226755	2090	2090	2090	2090	0
670	20240401	095700	41226755	2090	2090	2090	2090	0
671	20240401	095600	41226755	2090	2090	2090	2090	0
672	20240401	095500	41226755	2090	2090	2090	2090	0
673	20240401	095400	41226755	2090	2090	2090	2090	0
674	20240401	095300	41226755	2090	2090	2090	2090	0
675	20240401	095200	41226755	2090	2090	2090	2090	55
676	20240401	095100	41111805	2090	2090	2090	2090	0
677	20240401	095000	41111805	2090	2090	2090	2090	0
678	20240401	094900	41111805	2090	2090	2090	2090	0
679	20240401	094800	41111805	2090	2090	2090	2090	0
680	20240401	094700	41111805	2090	2090	2090	2090	0
681	20240401	094600	41111805	2090	2090	2090	2090	0
682	20240401	094500	41111805	2090	2090	2090	2090	0
683	20240401	094400	41111805	2090	2090	2090	2090	0
684	20240401	094300	41111805	2090	2090	2090	2090	0
685	20240401	094200	41111805	2090	2090	2090	2090	0
686	20240401	094100	41111805	2090	2090	2090	2090	540
687	20240401	094000	39983205	2090	2090	2090	2090	0
688	20240401	093900	39983205	2090	2090	2090	2090	10000
689	20240401	093800	19083205	2090	2090	2090	2090	10
690	20240401	093700	19062305	2090	2090	2090	2090	0
691	20240401	093600	19062305	2090	2090	2090	2090	0
692	20240401	093500	19062305	2090	2090	2090	2090	1
693	20240401	093400	19060215	2095	2095	2095	2095	0
694	20240401	093300	19060215	2095	2095	2095	2095	0
695	20240401	093200	19060215	2095	2095	2095	2095	0
696	20240401	093100	19060215	2095	2095	2095	2095	0
697	20240401	093000	19060215	2095	2095	2095	2095	0
698	20240401	092900	19060215	2095	2090	2095	2090	1353
699	20240401	092800	16232145	2090	2090	2090	2090	0
700	20240401	092700	16232145	2090	2090	2090	2090	46
701	20240401	092600	16136005	2095	2095	2095	2095	0
702	20240401	092500	16136005	2095	2095	2095	2095	0
703	20240401	092400	16136005	2095	2095	2095	2095	0
704	20240401	092300	16136005	2095	2095	2095	2095	0
705	20240401	092200	16136005	2095	2095	2095	2095	0
706	20240401	092100	16136005	2095	2095	2095	2095	2167
707	20240401	092000	11596140	2095	2095	2095	2095	1
708	20240401	091900	11594045	2090	2090	2090	2090	0
709	20240401	091800	11594045	2090	2090	2090	2090	0
710	20240401	091700	11594045	2090	2090	2090	2090	0
711	20240401	091600	11594045	2090	2090	2090	2090	0
712	20240401	091500	11594045	2090	2090	2090	2090	0
713	20240401	091400	11594045	2090	2090	2090	2090	0
714	20240401	091300	11594045	2090	2090	2090	2090	0
715	20240401	091200	11594045	2090	2090	2090	2090	0
716	20240401	091100	11594045	2090	2090	2090	2090	0
717	20240401	091000	11594045	2090	2090	2090	2090	0
718	20240401	090900	11594045	2090	2090	2090	2090	0
719	20240401	090800	11594045	2090	2090	2090	2090	0
720	20240401	090700	11594045	2090	2090	2090	2090	4975
721	20240401	090600	1196295	2090	2090	2090	2090	0
722	20240401	090500	1196295	2090	2090	2090	2090	0
723	20240401	090400	1196295	2090	2090	2090	2090	25
724	20240401	090300	1144045	2095	2095	2095	2095	0
725	20240401	090200	1144045	2095	2095	2095	2095	50
726	20240401	090100	1039295	2090	2090	2090	2090	0
727	20240401	090000	1039295	2090	2095	2095	2090	497