KissMeData/127120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195800	54628620	2905	2905	2905	2905	498
3	20240401	195700	54628620	2905	2905	2905	2905	0
4	20240401	195600	54628620	2905	2905	2905	2905	0
5	20240401	195500	54628620	2905	2905	2905	2905	0
6	20240401	195400	54628620	2905	2905	2905	2905	0
7	20240401	195300	54628620	2905	2905	2905	2905	0
8	20240401	195200	54628620	2905	2905	2905	2905	0
9	20240401	195100	54628620	2905	2905	2905	2905	0
10	20240401	195000	54628620	2905	2905	2905	2905	0
11	20240401	194900	54628620	2905	2905	2905	2905	0
12	20240401	194800	54628620	2905	2905	2905	2905	0
13	20240401	194700	54628620	2905	2905	2905	2905	0
14	20240401	194600	54628620	2905	2905	2905	2905	0
15	20240401	194500	54628620	2905	2905	2905	2905	0
16	20240401	194400	54628620	2905	2905	2905	2905	0
17	20240401	194300	54628620	2905	2905	2905	2905	0
18	20240401	194200	54628620	2905	2905	2905	2905	0
19	20240401	194100	54628620	2905	2905	2905	2905	0
20	20240401	194000	54628620	2905	2905	2905	2905	0
21	20240401	193900	54628620	2905	2905	2905	2905	0
22	20240401	193800	54628620	2905	2905	2905	2905	0
23	20240401	193700	54628620	2905	2905	2905	2905	0
24	20240401	193600	54628620	2905	2905	2905	2905	0
25	20240401	193500	54628620	2905	2905	2905	2905	0
26	20240401	193400	54628620	2905	2905	2905	2905	0
27	20240401	193300	54628620	2905	2905	2905	2905	0
28	20240401	193200	54628620	2905	2905	2905	2905	0
29	20240401	193100	54628620	2905	2905	2905	2905	0
30	20240401	193000	54628620	2905	2905	2905	2905	0
31	20240401	192900	54628620	2905	2905	2905	2905	0
32	20240401	192800	54628620	2905	2905	2905	2905	498
33	20240401	192700	54628620	2905	2905	2905	2905	0
34	20240401	192600	54628620	2905	2905	2905	2905	0
35	20240401	192500	54628620	2905	2905	2905	2905	0
36	20240401	192400	54628620	2905	2905	2905	2905	0
37	20240401	192300	54628620	2905	2905	2905	2905	0
38	20240401	192200	54628620	2905	2905	2905	2905	0
39	20240401	192100	54628620	2905	2905	2905	2905	0
40	20240401	192000	54628620	2905	2905	2905	2905	0
41	20240401	191900	54628620	2905	2905	2905	2905	0
42	20240401	191800	54628620	2905	2905	2905	2905	0
43	20240401	191700	54628620	2905	2905	2905	2905	0
44	20240401	191600	54628620	2905	2905	2905	2905	0
45	20240401	191500	54628620	2905	2905	2905	2905	0
46	20240401	191400	54628620	2905	2905	2905	2905	0
47	20240401	191300	54628620	2905	2905	2905	2905	0
48	20240401	191200	54628620	2905	2905	2905	2905	0
49	20240401	191100	54628620	2905	2905	2905	2905	0
50	20240401	191000	54628620	2905	2905	2905	2905	0
51	20240401	190900	54628620	2905	2905	2905	2905	0
52	20240401	190800	54628620	2905	2905	2905	2905	0
53	20240401	190700	54628620	2905	2905	2905	2905	0
54	20240401	190600	54628620	2905	2905	2905	2905	0
55	20240401	190500	54628620	2905	2905	2905	2905	0
56	20240401	190400	54628620	2905	2905	2905	2905	0
57	20240401	190300	54628620	2905	2905	2905	2905	0
58	20240401	190200	54628620	2905	2905	2905	2905	0
59	20240401	190100	54628620	2905	2905	2905	2905	0
60	20240401	190000	54628620	2905	2905	2905	2905	0
61	20240401	185900	54628620	2905	2905	2905	2905	0
62	20240401	185800	54628620	2905	2905	2905	2905	498
63	20240401	185700	54628620	2905	2905	2905	2905	0
64	20240401	185600	54628620	2905	2905	2905	2905	0
65	20240401	185500	54628620	2905	2905	2905	2905	0
66	20240401	185400	54628620	2905	2905	2905	2905	0
67	20240401	185300	54628620	2905	2905	2905	2905	0
68	20240401	185200	54628620	2905	2905	2905	2905	0
69	20240401	185100	54628620	2905	2905	2905	2905	0
70	20240401	185000	54628620	2905	2905	2905	2905	0
71	20240401	184900	54628620	2905	2905	2905	2905	0
72	20240401	184800	54628620	2905	2905	2905	2905	0
73	20240401	184700	54628620	2905	2905	2905	2905	0
74	20240401	184600	54628620	2905	2905	2905	2905	0
75	20240401	184500	54628620	2905	2905	2905	2905	0
76	20240401	184400	54628620	2905	2905	2905	2905	0
77	20240401	184300	54628620	2905	2905	2905	2905	0
78	20240401	184200	54628620	2905	2905	2905	2905	0
79	20240401	184100	54628620	2905	2905	2905	2905	0
80	20240401	184000	54628620	2905	2905	2905	2905	0
81	20240401	183900	54628620	2905	2905	2905	2905	0
82	20240401	183800	54628620	2905	2905	2905	2905	0
83	20240401	183700	54628620	2905	2905	2905	2905	0
84	20240401	183600	54628620	2905	2905	2905	2905	0
85	20240401	183500	54628620	2905	2905	2905	2905	0
86	20240401	183400	54628620	2905	2905	2905	2905	0
87	20240401	183300	54628620	2905	2905	2905	2905	0
88	20240401	183200	54628620	2905	2905	2905	2905	0
89	20240401	183100	54628620	2905	2905	2905	2905	0
90	20240401	183000	54628620	2905	2905	2905	2905	0
91	20240401	182900	54628620	2905	2905	2905	2905	0
92	20240401	182800	54628620	2905	2905	2905	2905	498
93	20240401	182700	54628620	2905	2905	2905	2905	0
94	20240401	182600	54628620	2905	2905	2905	2905	0
95	20240401	182500	54628620	2905	2905	2905	2905	0
96	20240401	182400	54628620	2905	2905	2905	2905	0
97	20240401	182300	54628620	2905	2905	2905	2905	0
98	20240401	182200	54628620	2905	2905	2905	2905	0
99	20240401	182100	54628620	2905	2905	2905	2905	0
100	20240401	182000	54628620	2905	2905	2905	2905	0
101	20240401	181900	54628620	2905	2905	2905	2905	0
102	20240401	181800	54628620	2905	2905	2905	2905	0
103	20240401	181700	54628620	2905	2905	2905	2905	0
104	20240401	181600	54628620	2905	2905	2905	2905	0
105	20240401	181500	54628620	2905	2905	2905	2905	0
106	20240401	181400	54628620	2905	2905	2905	2905	0
107	20240401	181300	54628620	2905	2905	2905	2905	0
108	20240401	181200	54628620	2905	2905	2905	2905	0
109	20240401	181100	54628620	2905	2905	2905	2905	0
110	20240401	181000	54628620	2905	2905	2905	2905	0
111	20240401	180900	54628620	2905	2905	2905	2905	0
112	20240401	180800	54628620	2905	2905	2905	2905	0
113	20240401	180700	54628620	2905	2905	2905	2905	0
114	20240401	180600	54628620	2905	2905	2905	2905	0
115	20240401	180500	54628620	2905	2905	2905	2905	0
116	20240401	180400	54628620	2905	2905	2905	2905	0
117	20240401	180300	54628620	2905	2905	2905	2905	0
118	20240401	180200	54628620	2905	2905	2905	2905	0
119	20240401	180100	54628620	2905	2905	2905	2905	0
120	20240401	180000	54628620	2905	2905	2905	2905	0
121	20240401	175900	54628620	2905	2905	2905	2905	0
122	20240401	175800	54628620	2905	2905	2905	2905	498
123	20240401	175700	54628620	2905	2905	2905	2905	0
124	20240401	175600	54628620	2905	2905	2905	2905	0
125	20240401	175500	54628620	2905	2905	2905	2905	0
126	20240401	175400	54628620	2905	2905	2905	2905	0
127	20240401	175300	54628620	2905	2905	2905	2905	0
128	20240401	175200	54628620	2905	2905	2905	2905	0
129	20240401	175100	54628620	2905	2905	2905	2905	0
130	20240401	175000	54628620	2905	2905	2905	2905	0
131	20240401	174900	54628620	2905	2905	2905	2905	0
132	20240401	174800	54628620	2905	2905	2905	2905	0
133	20240401	174700	54628620	2905	2905	2905	2905	0
134	20240401	174600	54628620	2905	2905	2905	2905	0
135	20240401	174500	54628620	2905	2905	2905	2905	0
136	20240401	174400	54628620	2905	2905	2905	2905	0
137	20240401	174300	54628620	2905	2905	2905	2905	0
138	20240401	174200	54628620	2905	2905	2905	2905	0
139	20240401	174100	54628620	2905	2905	2905	2905	0
140	20240401	174000	54628620	2905	2905	2905	2905	0
141	20240401	173900	54628620	2905	2905	2905	2905	0
142	20240401	173800	54628620	2905	2905	2905	2905	0
143	20240401	173700	54628620	2905	2905	2905	2905	0
144	20240401	173600	54628620	2905	2905	2905	2905	0
145	20240401	173500	54628620	2905	2905	2905	2905	0
146	20240401	173400	54628620	2905	2905	2905	2905	0
147	20240401	173300	54628620	2905	2905	2905	2905	0
148	20240401	173200	54628620	2905	2905	2905	2905	0
149	20240401	173100	54628620	2905	2905	2905	2905	0
150	20240401	173000	54628620	2905	2905	2905	2905	0
151	20240401	172900	54628620	2905	2905	2905	2905	0
152	20240401	172800	54628620	2905	2905	2905	2905	498
153	20240401	172700	54628620	2905	2905	2905	2905	0
154	20240401	172600	54628620	2905	2905	2905	2905	0
155	20240401	172500	54628620	2905	2905	2905	2905	0
156	20240401	172400	54628620	2905	2905	2905	2905	0
157	20240401	172300	54628620	2905	2905	2905	2905	0
158	20240401	172200	54628620	2905	2905	2905	2905	0
159	20240401	172100	54628620	2905	2905	2905	2905	0
160	20240401	172000	54628620	2905	2905	2905	2905	0
161	20240401	171900	54628620	2905	2905	2905	2905	0
162	20240401	171800	54628620	2905	2905	2905	2905	0
163	20240401	171700	54628620	2905	2905	2905	2905	0
164	20240401	171600	54628620	2905	2905	2905	2905	0
165	20240401	171500	54628620	2905	2905	2905	2905	0
166	20240401	171400	54628620	2905	2905	2905	2905	0
167	20240401	171300	54628620	2905	2905	2905	2905	0
168	20240401	171200	54628620	2905	2905	2905	2905	0
169	20240401	171100	54628620	2905	2905	2905	2905	0
170	20240401	171000	54628620	2905	2905	2905	2905	0
171	20240401	170900	54628620	2905	2905	2905	2905	0
172	20240401	170800	54628620	2905	2905	2905	2905	0
173	20240401	170700	54628620	2905	2905	2905	2905	0
174	20240401	170600	54628620	2905	2905	2905	2905	0
175	20240401	170500	54628620	2905	2905	2905	2905	0
176	20240401	170400	54628620	2905	2905	2905	2905	0
177	20240401	170300	54628620	2905	2905	2905	2905	0
178	20240401	170200	54628620	2905	2905	2905	2905	0
179	20240401	170100	54628620	2905	2905	2905	2905	0
180	20240401	170000	54628620	2905	2905	2905	2905	0
181	20240401	165900	54628620	2905	2905	2905	2905	0
182	20240401	165800	54628620	2905	2905	2905	2905	498
183	20240401	165700	54628620	2905	2905	2905	2905	0
184	20240401	165600	54628620	2905	2905	2905	2905	0
185	20240401	165500	54628620	2905	2905	2905	2905	0
186	20240401	165400	54628620	2905	2905	2905	2905	0
187	20240401	165300	54628620	2905	2905	2905	2905	0
188	20240401	165200	54628620	2905	2905	2905	2905	0
189	20240401	165100	54628620	2905	2905	2905	2905	0
190	20240401	165000	54628620	2905	2905	2905	2905	0
191	20240401	164900	54628620	2905	2905	2905	2905	0
192	20240401	164800	54628620	2905	2905	2905	2905	0
193	20240401	164700	54628620	2905	2905	2905	2905	0
194	20240401	164600	54628620	2905	2905	2905	2905	0
195	20240401	164500	54628620	2905	2905	2905	2905	0
196	20240401	164400	54628620	2905	2905	2905	2905	0
197	20240401	164300	54628620	2905	2905	2905	2905	0
198	20240401	164200	54628620	2905	2905	2905	2905	0
199	20240401	164100	54628620	2905	2905	2905	2905	0
200	20240401	164000	54628620	2905	2905	2905	2905	0
201	20240401	163900	54628620	2905	2905	2905	2905	0
202	20240401	163800	54628620	2905	2905	2905	2905	0
203	20240401	163700	54628620	2905	2905	2905	2905	0
204	20240401	163600	54628620	2905	2905	2905	2905	0
205	20240401	163500	54628620	2905	2905	2905	2905	0
206	20240401	163400	54628620	2905	2905	2905	2905	0
207	20240401	163300	54628620	2905	2905	2905	2905	0
208	20240401	163200	54628620	2905	2905	2905	2905	0
209	20240401	163100	54628620	2905	2905	2905	2905	0
210	20240401	163000	54628620	2905	2905	2905	2905	0
211	20240401	162900	54628620	2905	2905	2905	2905	0
212	20240401	162800	54628620	2905	2905	2905	2905	498
213	20240401	162700	54628620	2905	2905	2905	2905	0
214	20240401	162600	54628620	2905	2905	2905	2905	0
215	20240401	162500	54628620	2905	2905	2905	2905	0
216	20240401	162400	54628620	2905	2905	2905	2905	0
217	20240401	162300	54628620	2905	2905	2905	2905	0
218	20240401	162200	54628620	2905	2905	2905	2905	0
219	20240401	162100	54628620	2905	2905	2905	2905	0
220	20240401	162000	54628620	2905	2905	2905	2905	0
221	20240401	161900	54628620	2905	2905	2905	2905	0
222	20240401	161800	54628620	2905	2905	2905	2905	0
223	20240401	161700	54628620	2905	2905	2905	2905	0
224	20240401	161600	54628620	2905	2905	2905	2905	0
225	20240401	161500	54628620	2905	2905	2905	2905	0
226	20240401	161400	54628620	2905	2905	2905	2905	0
227	20240401	161300	54628620	2905	2905	2905	2905	0
228	20240401	161200	54628620	2905	2905	2905	2905	0
229	20240401	161100	54628620	2905	2905	2905	2905	0
230	20240401	161000	54628620	2905	2905	2905	2905	0
231	20240401	160900	54628620	2905	2905	2905	2905	0
232	20240401	160800	54628620	2905	2905	2905	2905	0
233	20240401	160700	54628620	2905	2905	2905	2905	0
234	20240401	160600	54628620	2905	2905	2905	2905	0
235	20240401	160500	54628620	2905	2905	2905	2905	0
236	20240401	160400	54628620	2905	2905	2905	2905	0
237	20240401	160300	54628620	2905	2905	2905	2905	0
238	20240401	160200	54628620	2905	2905	2905	2905	0
239	20240401	160100	54628620	2905	2905	2905	2905	0
240	20240401	160000	54628620	2905	2905	2905	2905	0
241	20240401	155900	54628620	2905	2905	2905	2905	0
242	20240401	155800	54628620	2905	2905	2905	2905	498
243	20240401	155700	54628620	2905	2905	2905	2905	0
244	20240401	155600	54628620	2905	2905	2905	2905	0
245	20240401	155500	54628620	2905	2905	2905	2905	0
246	20240401	155400	54628620	2905	2905	2905	2905	0
247	20240401	155300	54628620	2905	2905	2905	2905	0
248	20240401	155200	54628620	2905	2905	2905	2905	0
249	20240401	155100	54628620	2905	2905	2905	2905	0
250	20240401	155000	54628620	2905	2905	2905	2905	0
251	20240401	154900	54628620	2905	2905	2905	2905	0
252	20240401	154800	54628620	2905	2905	2905	2905	0
253	20240401	154700	54628620	2905	2905	2905	2905	0
254	20240401	154600	54628620	2905	2905	2905	2905	0
255	20240401	154500	54628620	2905	2905	2905	2905	0
256	20240401	154400	54628620	2905	2905	2905	2905	0
257	20240401	154300	54628620	2905	2905	2905	2905	0
258	20240401	154200	54628620	2905	2905	2905	2905	0
259	20240401	154100	54628620	2905	2905	2905	2905	0
260	20240401	154000	54628620	2905	2905	2905	2905	0
261	20240401	153900	54628620	2905	2905	2905	2905	0
262	20240401	153800	54628620	2905	2905	2905	2905	0
263	20240401	153700	54628620	2905	2905	2905	2905	0
264	20240401	153600	54628620	2905	2905	2905	2905	0
265	20240401	153500	54628620	2905	2905	2905	2905	0
266	20240401	153400	54628620	2905	2905	2905	2905	0
267	20240401	153300	54628620	2905	2905	2905	2905	0
268	20240401	153200	54628620	2905	2905	2905	2905	0
269	20240401	153100	54628620	2905	2905	2905	2905	0
270	20240401	153000	54628620	2905	2905	2905	2905	498
271	20240401	152900	53181930	2910	2910	2910	2910	0
272	20240401	152800	53181930	2910	2910	2910	2910	0
273	20240401	152700	53181930	2910	2910	2910	2910	0
274	20240401	152600	53181930	2910	2910	2910	2910	0
275	20240401	152500	53181930	2910	2910	2910	2910	0
276	20240401	152400	53181930	2910	2910	2910	2910	0
277	20240401	152300	53181930	2910	2910	2910	2910	0
278	20240401	152200	53181930	2910	2910	2910	2910	0
279	20240401	152100	53181930	2910	2910	2910	2910	0
280	20240401	152000	53181930	2910	2910	2910	2910	0
281	20240401	151900	53181930	2910	2910	2910	2910	0
282	20240401	151800	53181930	2910	2910	2910	2910	0
283	20240401	151700	53181930	2910	2910	2910	2910	0
284	20240401	151600	53181930	2910	2910	2910	2905	48
285	20240401	151500	53042320	2915	2915	2915	2915	0
286	20240401	151400	53042320	2915	2915	2915	2915	0
287	20240401	151300	53042320	2915	2915	2915	2915	0
288	20240401	151200	53042320	2915	2915	2915	2915	0
289	20240401	151100	53042320	2915	2915	2915	2915	1
290	20240401	151000	53039405	2915	2915	2915	2915	0
291	20240401	150900	53039405	2915	2915	2915	2915	0
292	20240401	150800	53039405	2915	2915	2915	2915	0
293	20240401	150700	53039405	2915	2915	2915	2915	0
294	20240401	150600	53039405	2915	2915	2915	2915	0
295	20240401	150500	53039405	2915	2915	2915	2915	0
296	20240401	150400	53039405	2915	2915	2915	2915	0
297	20240401	150300	53039405	2915	2915	2915	2915	0
298	20240401	150200	53039405	2915	2915	2915	2915	0
299	20240401	150100	53039405	2915	2915	2915	2915	0
300	20240401	150000	53039405	2915	2915	2915	2915	0
301	20240401	145900	53039405	2915	2915	2915	2915	0
302	20240401	145800	53039405	2915	2915	2915	2915	0
303	20240401	145700	53039405	2915	2915	2915	2915	0
304	20240401	145600	53039405	2915	2915	2915	2915	0
305	20240401	145500	53039405	2915	2915	2915	2915	1
306	20240401	145400	53036490	2915	2915	2915	2915	298
307	20240401	145300	52167820	2920	2920	2920	2920	0
308	20240401	145200	52167820	2920	2920	2920	2920	0
309	20240401	145100	52167820	2920	2920	2920	2920	0
310	20240401	145000	52167820	2920	2920	2920	2920	0
311	20240401	144900	52167820	2920	2920	2920	2920	0
312	20240401	144800	52167820	2920	2920	2920	2920	0
313	20240401	144700	52167820	2920	2920	2920	2920	0
314	20240401	144600	52167820	2920	2920	2920	2920	0
315	20240401	144500	52167820	2920	2920	2920	2920	0
316	20240401	144400	52167820	2920	2920	2920	2920	1
317	20240401	144300	52164900	2920	2920	2920	2920	0
318	20240401	144200	52164900	2920	2920	2920	2920	0
319	20240401	144100	52164900	2920	2920	2920	2920	0
320	20240401	144000	52164900	2920	2920	2920	2920	0
321	20240401	143900	52164900	2920	2920	2920	2920	0
322	20240401	143800	52164900	2920	2920	2920	2920	0
323	20240401	143700	52164900	2920	2920	2920	2920	0
324	20240401	143600	52164900	2920	2920	2920	2920	0
325	20240401	143500	52164900	2920	2920	2920	2920	0
326	20240401	143400	52164900	2920	2920	2920	2920	0
327	20240401	143300	52164900	2920	2920	2920	2920	0
328	20240401	143200	52164900	2920	2920	2920	2920	0
329	20240401	143100	52164900	2920	2920	2920	2920	0
330	20240401	143000	52164900	2920	2920	2920	2920	0
331	20240401	142900	52164900	2920	2920	2920	2920	0
332	20240401	142800	52164900	2920	2920	2920	2920	0
333	20240401	142700	52164900	2920	2920	2920	2920	0
334	20240401	142600	52164900	2920	2920	2920	2920	0
335	20240401	142500	52164900	2920	2920	2920	2920	0
336	20240401	142400	52164900	2920	2920	2920	2920	1
337	20240401	142300	52161980	2905	2905	2905	2905	0
338	20240401	142200	52161980	2905	2905	2905	2905	6
339	20240401	142100	52144550	2905	2905	2905	2905	300
340	20240401	142000	51273050	2920	2920	2920	2920	0
341	20240401	141900	51273050	2920	2920	2920	2920	0
342	20240401	141800	51273050	2920	2920	2920	2920	0
343	20240401	141700	51273050	2920	2920	2920	2920	0
344	20240401	141600	51273050	2920	2920	2920	2920	0
345	20240401	141500	51273050	2920	2920	2920	2920	70
346	20240401	141400	51068650	2920	2920	2920	2920	0
347	20240401	141300	51068650	2920	2920	2920	2920	0
348	20240401	141200	51068650	2920	2920	2920	2920	0
349	20240401	141100	51068650	2920	2920	2920	2920	0
350	20240401	141000	51068650	2920	2920	2920	2920	0
351	20240401	140900	51068650	2920	2920	2920	2920	0
352	20240401	140800	51068650	2920	2920	2920	2920	0
353	20240401	140700	51068650	2920	2920	2920	2920	0
354	20240401	140600	51068650	2920	2920	2920	2920	0
355	20240401	140500	51068650	2920	2920	2920	2920	0
356	20240401	140400	51068650	2920	2920	2920	2920	0
357	20240401	140300	51068650	2920	2920	2920	2920	0
358	20240401	140200	51068650	2920	2920	2920	2920	0
359	20240401	140100	51068650	2920	2920	2920	2920	100
360	20240401	140000	50776650	2925	2925	2925	2925	0
361	20240401	135900	50776650	2925	2925	2925	2925	0
362	20240401	135800	50776650	2925	2925	2925	2925	0
363	20240401	135700	50776650	2925	2925	2925	2925	0
364	20240401	135600	50776650	2925	2925	2925	2925	0
365	20240401	135500	50776650	2925	2925	2925	2925	0
366	20240401	135400	50776650	2925	2925	2925	2925	0
367	20240401	135300	50776650	2925	2925	2925	2925	0
368	20240401	135200	50776650	2925	2925	2925	2925	0
369	20240401	135100	50776650	2925	2925	2925	2925	0
370	20240401	135000	50776650	2925	2925	2925	2925	0
371	20240401	134900	50776650	2925	2925	2925	2925	0
372	20240401	134800	50776650	2925	2925	2925	2925	0
373	20240401	134700	50776650	2925	2925	2925	2925	0
374	20240401	134600	50776650	2925	2925	2925	2925	0
375	20240401	134500	50776650	2925	2925	2925	2925	0
376	20240401	134400	50776650	2925	2925	2925	2925	0
377	20240401	134300	50776650	2925	2925	2925	2925	0
378	20240401	134200	50776650	2925	2925	2925	2925	0
379	20240401	134100	50776650	2925	2925	2925	2925	0
380	20240401	134000	50776650	2925	2925	2925	2925	0
381	20240401	133900	50776650	2925	2925	2925	2925	0
382	20240401	133800	50776650	2925	2925	2925	2925	0
383	20240401	133700	50776650	2925	2925	2925	2925	0
384	20240401	133600	50776650	2925	2925	2925	2925	0
385	20240401	133500	50776650	2925	2925	2925	2925	0
386	20240401	133400	50776650	2925	2925	2925	2925	0
387	20240401	133300	50776650	2925	2925	2925	2925	0
388	20240401	133200	50776650	2925	2925	2925	2925	0
389	20240401	133100	50776650	2925	2925	2925	2925	0
390	20240401	133000	50776650	2925	2925	2925	2925	0
391	20240401	132900	50776650	2925	2925	2925	2925	0
392	20240401	132800	50776650	2925	2925	2925	2925	0
393	20240401	132700	50776650	2925	2925	2925	2925	0
394	20240401	132600	50776650	2925	2925	2925	2925	0
395	20240401	132500	50776650	2925	2925	2925	2925	0
396	20240401	132400	50776650	2925	2905	2925	2900	201
397	20240401	132300	50193715	2920	2920	2920	2920	1712
398	20240401	132200	45194675	2925	2925	2925	2925	0
399	20240401	132100	45194675	2925	2925	2925	2925	0
400	20240401	132000	45194675	2925	2925	2925	2925	0
401	20240401	131900	45194675	2925	2925	2925	2925	0
402	20240401	131800	45194675	2925	2925	2925	2925	0
403	20240401	131700	45194675	2925	2925	2925	2925	0
404	20240401	131600	45194675	2925	2925	2925	2925	1
405	20240401	131500	45191750	2920	2920	2920	2920	1716
406	20240401	131400	40181030	2925	2925	2925	2925	0
407	20240401	131300	40181030	2925	2925	2925	2925	0
408	20240401	131200	40181030	2925	2925	2925	2925	0
409	20240401	131100	40181030	2925	2925	2925	2925	0
410	20240401	131000	40181030	2925	2925	2925	2925	0
411	20240401	130900	40181030	2925	2925	2925	2925	0
412	20240401	130800	40181030	2925	2925	2925	2925	0
413	20240401	130700	40181030	2925	2925	2925	2925	0
414	20240401	130600	40181030	2925	2925	2925	2925	0
415	20240401	130500	40181030	2925	2925	2925	2925	1
416	20240401	130400	40178105	2920	2920	2920	2920	0
417	20240401	130300	40178105	2920	2920	2920	2920	0
418	20240401	130200	40178105	2920	2920	2920	2920	0
419	20240401	130100	40178105	2920	2910	2920	2910	1476
420	20240401	130000	35882565	2910	2910	2910	2910	0
421	20240401	125900	35882565	2910	2910	2910	2910	0
422	20240401	125800	35882565	2910	2910	2910	2910	552
423	20240401	125700	34276245	2910	2910	2910	2910	4
424	20240401	125600	34264605	2910	2910	2910	2910	0
425	20240401	125500	34264605	2910	2910	2910	2910	0
426	20240401	125400	34264605	2910	2910	2910	2910	0
427	20240401	125300	34264605	2910	2910	2910	2910	0
428	20240401	125200	34264605	2910	2910	2910	2910	0
429	20240401	125100	34264605	2910	2910	2910	2910	1
430	20240401	125000	34261695	2900	2900	2900	2900	67
431	20240401	124900	34067395	2910	2910	2910	2910	0
432	20240401	124800	34067395	2910	2910	2910	2910	0
433	20240401	124700	34067395	2910	2910	2910	2910	0
434	20240401	124600	34067395	2910	2910	2910	2910	1
435	20240401	124500	34064485	2900	2905	2905	2900	80
436	20240401	124400	33832435	2910	2910	2910	2910	4
437	20240401	124300	33820795	2915	2915	2915	2915	0
438	20240401	124200	33820795	2915	2915	2915	2915	0
439	20240401	124100	33820795	2915	2915	2915	2915	0
440	20240401	124000	33820795	2915	2915	2915	2915	0
441	20240401	123900	33820795	2915	2915	2915	2915	0
442	20240401	123800	33820795	2915	2915	2915	2915	1
443	20240401	123700	33817880	2920	2920	2920	2920	0
444	20240401	123600	33817880	2920	2920	2920	2920	1
445	20240401	123500	33814960	2920	2920	2920	2920	0
446	20240401	123400	33814960	2920	2920	2920	2920	0
447	20240401	123300	33814960	2920	2920	2920	2920	0
448	20240401	123200	33814960	2920	2920	2920	2920	0
449	20240401	123100	33814960	2920	2920	2920	2920	0
450	20240401	123000	33814960	2920	2920	2920	2920	0
451	20240401	122900	33814960	2920	2900	2920	2900	830
452	20240401	122800	31407940	2905	2910	2910	2905	353
453	20240401	122700	30380970	2915	2915	2915	2915	0
454	20240401	122600	30380970	2915	2915	2915	2915	0
455	20240401	122500	30380970	2915	2915	2915	2915	26
456	20240401	122400	30305180	2920	2920	2920	2920	60
457	20240401	122300	30129980	2925	2925	2925	2925	1
458	20240401	122200	30127055	2925	2925	2925	2925	0
459	20240401	122100	30127055	2925	2925	2925	2925	41
460	20240401	122000	30007130	2930	2930	2930	2930	0
461	20240401	121900	30007130	2930	2930	2930	2930	0
462	20240401	121800	30007130	2930	2930	2930	2930	0
463	20240401	121700	30007130	2930	2930	2930	2930	0
464	20240401	121600	30007130	2930	2930	2930	2930	0
465	20240401	121500	30007130	2930	2930	2930	2930	0
466	20240401	121400	30007130	2930	2930	2930	2930	0
467	20240401	121300	30007130	2930	2930	2930	2930	0
468	20240401	121200	30007130	2930	2930	2930	2930	0
469	20240401	121100	30007130	2930	2930	2930	2930	0
470	20240401	121000	30007130	2930	2930	2930	2930	0
471	20240401	120900	30007130	2930	2930	2930	2930	0
472	20240401	120800	30007130	2930	2930	2930	2930	0
473	20240401	120700	30007130	2930	2930	2930	2930	0
474	20240401	120600	30007130	2930	2930	2930	2930	2
475	20240401	120500	30001270	2930	2930	2930	2930	0
476	20240401	120400	30001270	2930	2930	2930	2930	348
477	20240401	120300	28981630	2950	2950	2950	2950	0
478	20240401	120200	28981630	2950	2950	2950	2950	0
479	20240401	120100	28981630	2950	2950	2950	2950	0
480	20240401	120000	28981630	2950	2950	2950	2950	0
481	20240401	115900	28981630	2950	2950	2950	2950	0
482	20240401	115800	28981630	2950	2950	2950	2950	0
483	20240401	115700	28981630	2950	2940	2950	2940	66
484	20240401	115600	28787285	2925	2925	2925	2925	0
485	20240401	115500	28787285	2925	2945	2945	2925	69
486	20240401	115400	28585320	2950	2950	2950	2950	0
487	20240401	115300	28585320	2950	2950	2950	2950	0
488	20240401	115200	28585320	2950	2950	2950	2950	5
489	20240401	115100	28570570	2955	2955	2955	2955	0
490	20240401	115000	28570570	2955	2955	2955	2955	0
491	20240401	114900	28570570	2955	2955	2955	2955	0
492	20240401	114800	28570570	2955	2955	2955	2955	0
493	20240401	114700	28570570	2955	2955	2955	2955	0
494	20240401	114600	28570570	2955	2955	2955	2955	0
495	20240401	114500	28570570	2955	2955	2955	2955	0
496	20240401	114400	28570570	2955	2955	2955	2955	0
497	20240401	114300	28570570	2955	2955	2955	2955	0
498	20240401	114200	28570570	2955	2955	2955	2955	0
499	20240401	114100	28570570	2955	2955	2955	2955	0
500	20240401	114000	28570570	2955	2955	2955	2955	0
501	20240401	113900	28570570	2955	2955	2955	2955	0
502	20240401	113800	28570570	2955	2955	2955	2955	0
503	20240401	113700	28570570	2955	2955	2955	2955	0
504	20240401	113600	28570570	2955	2955	2955	2955	0
505	20240401	113500	28570570	2955	2955	2955	2955	0
506	20240401	113400	28570570	2955	2955	2955	2955	0
507	20240401	113300	28570570	2955	2955	2955	2955	0
508	20240401	113200	28570570	2955	2955	2955	2955	0
509	20240401	113100	28570570	2955	2955	2955	2955	0
510	20240401	113000	28570570	2955	2955	2955	2955	0
511	20240401	112900	28570570	2955	2955	2955	2955	0
512	20240401	112800	28570570	2955	2955	2955	2955	0
513	20240401	112700	28570570	2955	2955	2955	2955	0
514	20240401	112600	28570570	2955	2955	2955	2955	0
515	20240401	112500	28570570	2955	2955	2955	2955	0
516	20240401	112400	28570570	2955	2955	2955	2955	0
517	20240401	112300	28570570	2955	2955	2955	2955	0
518	20240401	112200	28570570	2955	2955	2955	2955	0
519	20240401	112100	28570570	2955	2955	2955	2955	3
520	20240401	112000	28561705	2950	2950	2950	2950	0
521	20240401	111900	28561705	2950	2950	2950	2950	0
522	20240401	111800	28561705	2950	2950	2950	2950	0
523	20240401	111700	28561705	2950	2950	2950	2950	0
524	20240401	111600	28561705	2950	2950	2950	2950	0
525	20240401	111500	28561705	2950	2950	2950	2950	0
526	20240401	111400	28561705	2950	2950	2950	2950	0
527	20240401	111300	28561705	2950	2950	2950	2950	0
528	20240401	111200	28561705	2950	2950	2950	2950	0
529	20240401	111100	28561705	2950	2950	2950	2950	0
530	20240401	111000	28561705	2950	2950	2950	2950	0
531	20240401	110900	28561705	2950	2950	2950	2950	0
532	20240401	110800	28561705	2950	2950	2950	2950	0
533	20240401	110700	28561705	2950	2950	2950	2950	0
534	20240401	110600	28561705	2950	2950	2950	2950	0
535	20240401	110500	28561705	2950	2950	2950	2950	0
536	20240401	110400	28561705	2950	2950	2950	2950	0
537	20240401	110300	28561705	2950	2950	2950	2950	0
538	20240401	110200	28561705	2950	2950	2950	2950	0
539	20240401	110100	28561705	2950	2950	2950	2950	0
540	20240401	110000	28561705	2950	2950	2950	2950	0
541	20240401	105900	28561705	2950	2950	2950	2950	0
542	20240401	105800	28561705	2950	2950	2950	2950	3
543	20240401	105700	28552855	2955	2955	2955	2955	0
544	20240401	105600	28552855	2955	2955	2955	2955	0
545	20240401	105500	28552855	2955	2955	2955	2955	0
546	20240401	105400	28552855	2955	2955	2955	2955	0
547	20240401	105300	28552855	2955	2955	2955	2955	0
548	20240401	105200	28552855	2955	2955	2955	2955	0
549	20240401	105100	28552855	2955	2955	2955	2955	5
550	20240401	105000	28538080	2970	2970	2970	2970	0
551	20240401	104900	28538080	2970	2970	2970	2970	0
552	20240401	104800	28538080	2970	2970	2970	2970	0
553	20240401	104700	28538080	2970	2970	2970	2970	0
554	20240401	104600	28538080	2970	2970	2970	2970	0
555	20240401	104500	28538080	2970	2970	2970	2970	0
556	20240401	104400	28538080	2970	2970	2970	2970	0
557	20240401	104300	28538080	2970	2970	2970	2970	0
558	20240401	104200	28538080	2970	2970	2970	2970	0
559	20240401	104100	28538080	2970	2970	2970	2970	0
560	20240401	104000	28538080	2970	2970	2970	2970	0
561	20240401	103900	28538080	2970	2970	2970	2970	0
562	20240401	103800	28538080	2970	2970	2970	2970	0
563	20240401	103700	28538080	2970	2970	2970	2970	0
564	20240401	103600	28538080	2970	2970	2970	2970	0
565	20240401	103500	28538080	2970	2970	2970	2970	0
566	20240401	103400	28538080	2970	2970	2970	2970	0
567	20240401	103300	28538080	2970	2970	2970	2970	0
568	20240401	103200	28538080	2970	2970	2970	2970	0
569	20240401	103100	28538080	2970	2970	2970	2970	0
570	20240401	103000	28538080	2970	2970	2970	2970	0
571	20240401	102900	28538080	2970	2970	2970	2970	0
572	20240401	102800	28538080	2970	2970	2970	2970	0
573	20240401	102700	28538080	2970	2970	2970	2970	0
574	20240401	102600	28538080	2970	2970	2970	2970	0
575	20240401	102500	28538080	2970	2970	2970	2970	0
576	20240401	102400	28538080	2970	2970	2970	2970	0
577	20240401	102300	28538080	2970	2970	2970	2970	0
578	20240401	102200	28538080	2970	2970	2970	2970	0
579	20240401	102100	28538080	2970	2970	2970	2970	0
580	20240401	102000	28538080	2970	2970	2970	2970	0
581	20240401	101900	28538080	2970	2950	2970	2900	677
582	20240401	101800	26565305	2975	2975	2975	2975	0
583	20240401	101700	26565305	2975	2975	2975	2975	0
584	20240401	101600	26565305	2975	2975	2975	2975	0
585	20240401	101500	26565305	2975	2975	2975	2975	1
586	20240401	101400	26562330	2975	2975	2975	2975	0
587	20240401	101300	26562330	2975	2975	2975	2975	0
588	20240401	101200	26562330	2975	2975	2975	2975	0
589	20240401	101100	26562330	2975	2975	2975	2975	0
590	20240401	101000	26562330	2975	2975	2975	2975	0
591	20240401	100900	26562330	2975	2975	2975	2975	0
592	20240401	100800	26562330	2975	2975	2975	2975	0
593	20240401	100700	26562330	2975	2975	2975	2975	0
594	20240401	100600	26562330	2975	2975	2975	2975	0
595	20240401	100500	26562330	2975	2975	2975	2975	0
596	20240401	100400	26562330	2975	2975	2975	2975	2
597	20240401	100300	26556380	2960	2960	2960	2960	0
598	20240401	100200	26556380	2960	2960	2960	2960	70
599	20240401	100100	26349180	2975	2975	2975	2975	0
600	20240401	100000	26349180	2975	2975	2975	2975	0
601	20240401	095900	26349180	2975	2975	2975	2975	0
602	20240401	095800	26349180	2975	2975	2975	2975	0
603	20240401	095700	26349180	2975	2975	2975	2975	0
604	20240401	095600	26349180	2975	2975	2975	2975	33
605	20240401	095500	26251005	2975	2975	2975	2975	0
606	20240401	095400	26251005	2975	2975	2975	2975	0
607	20240401	095300	26251005	2975	2975	2975	2975	2
608	20240401	095200	26245055	2965	2965	2965	2965	0
609	20240401	095100	26245055	2965	2965	2965	2965	0
610	20240401	095000	26245055	2965	2945	2965	2945	476
611	20240401	094900	24843065	2935	2935	2935	2935	0
612	20240401	094800	24843065	2935	2935	2935	2935	0
613	20240401	094700	24843065	2935	2935	2935	2935	0
614	20240401	094600	24843065	2935	2935	2935	2935	691
615	20240401	094500	22814980	2935	2935	2935	2935	0
616	20240401	094400	22814980	2935	2935	2935	2935	0
617	20240401	094300	22814980	2935	2935	2935	2935	0
618	20240401	094200	22814980	2935	2935	2935	2935	8
619	20240401	094100	22791500	2935	2935	2935	2935	0
620	20240401	094000	22791500	2935	2905	2935	2900	471
621	20240401	093900	21423710	2925	2930	2930	2900	285
622	20240401	093800	20596620	2905	2910	2910	2905	600
623	20240401	093700	18852790	2930	2930	2930	2930	0
624	20240401	093600	18852790	2930	2930	2930	2930	0
625	20240401	093500	18852790	2930	2930	2930	2930	0
626	20240401	093400	18852790	2930	2930	2930	2930	0
627	20240401	093300	18852790	2930	2930	2930	2930	0
628	20240401	093200	18852790	2930	2930	2930	2930	0
629	20240401	093100	18852790	2930	2930	2930	2930	0
630	20240401	093000	18852790	2930	2930	2930	2930	0
631	20240401	092900	18852790	2930	2930	2930	2930	0
632	20240401	092800	18852790	2930	2910	2930	2910	191
633	20240401	092700	18295180	2915	2915	2915	2915	1
634	20240401	092600	18292265	2925	2915	2925	2915	12
635	20240401	092500	18257265	2930	2930	2930	2930	0
636	20240401	092400	18257265	2930	2930	2930	2930	10
637	20240401	092300	18227965	2935	2935	2935	2935	0
638	20240401	092200	18227965	2935	2935	2935	2935	0
639	20240401	092100	18227965	2935	2935	2935	2935	0
640	20240401	092000	18227965	2935	2935	2935	2935	0
641	20240401	091900	18227965	2935	2935	2935	2935	0
642	20240401	091800	18227965	2935	2935	2935	2935	0
643	20240401	091700	18227965	2935	2935	2935	2935	94
644	20240401	091600	17952075	2935	2935	2935	2935	0
645	20240401	091500	17952075	2935	2935	2935	2935	0
646	20240401	091400	17952075	2935	2935	2935	2935	0
647	20240401	091300	17952075	2935	2935	2935	2935	0
648	20240401	091200	17952075	2935	2935	2935	2935	0
649	20240401	091100	17952075	2935	2935	2935	2935	0
650	20240401	091000	17952075	2935	2935	2935	2935	0
651	20240401	090900	17952075	2935	2935	2935	2935	2
652	20240401	090800	17946205	2930	2930	2930	2930	1706
653	20240401	090700	12947625	2940	2940	2940	2940	76
654	20240401	090600	12724185	2940	2940	2940	2940	2
655	20240401	090500	12718305	2910	2905	2920	2905	1336
656	20240401	090400	8832625	2905	2905	2905	2900	2521
657	20240401	090300	1511890	2905	2950	2950	2905	510
658	20240401	090200	26550	2950	2950	2950	2950	9
659	20240401	090100	0	2950	2950	2950	2950	0
660	20240401	090000	0	2950	2950	2950	2950	0