KissMeData/246250/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202400	85621415	4950	4950	4950	4950	631
3	20240401	202300	85621415	4950	4950	4950	4950	0
4	20240401	202200	85621415	4950	4950	4950	4950	0
5	20240401	202100	85621415	4950	4950	4950	4950	0
6	20240401	202000	85621415	4950	4950	4950	4950	0
7	20240401	201900	85621415	4950	4950	4950	4950	0
8	20240401	201800	85621415	4950	4950	4950	4950	0
9	20240401	201700	85621415	4950	4950	4950	4950	0
10	20240401	201600	85621415	4950	4950	4950	4950	0
11	20240401	201500	85621415	4950	4950	4950	4950	0
12	20240401	201400	85621415	4950	4950	4950	4950	0
13	20240401	201300	85621415	4950	4950	4950	4950	0
14	20240401	201200	85621415	4950	4950	4950	4950	0
15	20240401	201100	85621415	4950	4950	4950	4950	0
16	20240401	201000	85621415	4950	4950	4950	4950	0
17	20240401	200900	85621415	4950	4950	4950	4950	0
18	20240401	200800	85621415	4950	4950	4950	4950	0
19	20240401	200700	85621415	4950	4950	4950	4950	0
20	20240401	200600	85621415	4950	4950	4950	4950	0
21	20240401	200500	85621415	4950	4950	4950	4950	0
22	20240401	200400	85621415	4950	4950	4950	4950	0
23	20240401	200300	85621415	4950	4950	4950	4950	0
24	20240401	200200	85621415	4950	4950	4950	4950	0
25	20240401	200100	85621415	4950	4950	4950	4950	0
26	20240401	200000	85621415	4950	4950	4950	4950	0
27	20240401	195900	85621415	4950	4950	4950	4950	0
28	20240401	195800	85621415	4950	4950	4950	4950	0
29	20240401	195700	85621415	4950	4950	4950	4950	0
30	20240401	195600	85621415	4950	4950	4950	4950	0
31	20240401	195500	85621415	4950	4950	4950	4950	0
32	20240401	195400	85621415	4950	4950	4950	4950	631
33	20240401	195300	85621415	4950	4950	4950	4950	0
34	20240401	195200	85621415	4950	4950	4950	4950	0
35	20240401	195100	85621415	4950	4950	4950	4950	0
36	20240401	195000	85621415	4950	4950	4950	4950	0
37	20240401	194900	85621415	4950	4950	4950	4950	0
38	20240401	194800	85621415	4950	4950	4950	4950	0
39	20240401	194700	85621415	4950	4950	4950	4950	0
40	20240401	194600	85621415	4950	4950	4950	4950	0
41	20240401	194500	85621415	4950	4950	4950	4950	0
42	20240401	194400	85621415	4950	4950	4950	4950	0
43	20240401	194300	85621415	4950	4950	4950	4950	0
44	20240401	194200	85621415	4950	4950	4950	4950	0
45	20240401	194100	85621415	4950	4950	4950	4950	0
46	20240401	194000	85621415	4950	4950	4950	4950	0
47	20240401	193900	85621415	4950	4950	4950	4950	0
48	20240401	193800	85621415	4950	4950	4950	4950	0
49	20240401	193700	85621415	4950	4950	4950	4950	0
50	20240401	193600	85621415	4950	4950	4950	4950	0
51	20240401	193500	85621415	4950	4950	4950	4950	0
52	20240401	193400	85621415	4950	4950	4950	4950	0
53	20240401	193300	85621415	4950	4950	4950	4950	0
54	20240401	193200	85621415	4950	4950	4950	4950	0
55	20240401	193100	85621415	4950	4950	4950	4950	0
56	20240401	193000	85621415	4950	4950	4950	4950	0
57	20240401	192900	85621415	4950	4950	4950	4950	0
58	20240401	192800	85621415	4950	4950	4950	4950	0
59	20240401	192700	85621415	4950	4950	4950	4950	0
60	20240401	192600	85621415	4950	4950	4950	4950	0
61	20240401	192500	85621415	4950	4950	4950	4950	0
62	20240401	192400	85621415	4950	4950	4950	4950	631
63	20240401	192300	85621415	4950	4950	4950	4950	0
64	20240401	192200	85621415	4950	4950	4950	4950	0
65	20240401	192100	85621415	4950	4950	4950	4950	0
66	20240401	192000	85621415	4950	4950	4950	4950	0
67	20240401	191900	85621415	4950	4950	4950	4950	0
68	20240401	191800	85621415	4950	4950	4950	4950	0
69	20240401	191700	85621415	4950	4950	4950	4950	0
70	20240401	191600	85621415	4950	4950	4950	4950	0
71	20240401	191500	85621415	4950	4950	4950	4950	0
72	20240401	191400	85621415	4950	4950	4950	4950	0
73	20240401	191300	85621415	4950	4950	4950	4950	0
74	20240401	191200	85621415	4950	4950	4950	4950	0
75	20240401	191100	85621415	4950	4950	4950	4950	0
76	20240401	191000	85621415	4950	4950	4950	4950	0
77	20240401	190900	85621415	4950	4950	4950	4950	0
78	20240401	190800	85621415	4950	4950	4950	4950	0
79	20240401	190700	85621415	4950	4950	4950	4950	0
80	20240401	190600	85621415	4950	4950	4950	4950	0
81	20240401	190500	85621415	4950	4950	4950	4950	0
82	20240401	190400	85621415	4950	4950	4950	4950	0
83	20240401	190300	85621415	4950	4950	4950	4950	0
84	20240401	190200	85621415	4950	4950	4950	4950	0
85	20240401	190100	85621415	4950	4950	4950	4950	0
86	20240401	190000	85621415	4950	4950	4950	4950	0
87	20240401	185900	85621415	4950	4950	4950	4950	0
88	20240401	185800	85621415	4950	4950	4950	4950	0
89	20240401	185700	85621415	4950	4950	4950	4950	0
90	20240401	185600	85621415	4950	4950	4950	4950	0
91	20240401	185500	85621415	4950	4950	4950	4950	0
92	20240401	185400	85621415	4950	4950	4950	4950	631
93	20240401	185300	85621415	4950	4950	4950	4950	0
94	20240401	185200	85621415	4950	4950	4950	4950	0
95	20240401	185100	85621415	4950	4950	4950	4950	0
96	20240401	185000	85621415	4950	4950	4950	4950	0
97	20240401	184900	85621415	4950	4950	4950	4950	0
98	20240401	184800	85621415	4950	4950	4950	4950	0
99	20240401	184700	85621415	4950	4950	4950	4950	0
100	20240401	184600	85621415	4950	4950	4950	4950	0
101	20240401	184500	85621415	4950	4950	4950	4950	0
102	20240401	184400	85621415	4950	4950	4950	4950	0
103	20240401	184300	85621415	4950	4950	4950	4950	0
104	20240401	184200	85621415	4950	4950	4950	4950	0
105	20240401	184100	85621415	4950	4950	4950	4950	0
106	20240401	184000	85621415	4950	4950	4950	4950	0
107	20240401	183900	85621415	4950	4950	4950	4950	0
108	20240401	183800	85621415	4950	4950	4950	4950	0
109	20240401	183700	85621415	4950	4950	4950	4950	0
110	20240401	183600	85621415	4950	4950	4950	4950	0
111	20240401	183500	85621415	4950	4950	4950	4950	0
112	20240401	183400	85621415	4950	4950	4950	4950	0
113	20240401	183300	85621415	4950	4950	4950	4950	0
114	20240401	183200	85621415	4950	4950	4950	4950	0
115	20240401	183100	85621415	4950	4950	4950	4950	0
116	20240401	183000	85621415	4950	4950	4950	4950	0
117	20240401	182900	85621415	4950	4950	4950	4950	0
118	20240401	182800	85621415	4950	4950	4950	4950	0
119	20240401	182700	85621415	4950	4950	4950	4950	0
120	20240401	182600	85621415	4950	4950	4950	4950	0
121	20240401	182500	85621415	4950	4950	4950	4950	0
122	20240401	182400	85621415	4950	4950	4950	4950	631
123	20240401	182300	85621415	4950	4950	4950	4950	0
124	20240401	182200	85621415	4950	4950	4950	4950	0
125	20240401	182100	85621415	4950	4950	4950	4950	0
126	20240401	182000	85621415	4950	4950	4950	4950	0
127	20240401	181900	85621415	4950	4950	4950	4950	0
128	20240401	181800	85621415	4950	4950	4950	4950	0
129	20240401	181700	85621415	4950	4950	4950	4950	0
130	20240401	181600	85621415	4950	4950	4950	4950	0
131	20240401	181500	85621415	4950	4950	4950	4950	0
132	20240401	181400	85621415	4950	4950	4950	4950	0
133	20240401	181300	85621415	4950	4950	4950	4950	0
134	20240401	181200	85621415	4950	4950	4950	4950	0
135	20240401	181100	85621415	4950	4950	4950	4950	0
136	20240401	181000	85621415	4950	4950	4950	4950	0
137	20240401	180900	85621415	4950	4950	4950	4950	0
138	20240401	180800	85621415	4950	4950	4950	4950	0
139	20240401	180700	85621415	4950	4950	4950	4950	0
140	20240401	180600	85621415	4950	4950	4950	4950	0
141	20240401	180500	85621415	4950	4950	4950	4950	0
142	20240401	180400	85621415	4950	4950	4950	4950	0
143	20240401	180300	85621415	4950	4950	4950	4950	0
144	20240401	180200	85621415	4950	4950	4950	4950	0
145	20240401	180100	85621415	4950	4950	4950	4950	0
146	20240401	180000	85621415	4950	4950	4950	4950	0
147	20240401	175900	85621415	4950	4950	4950	4950	0
148	20240401	175800	85621415	4950	4950	4950	4950	0
149	20240401	175700	85621415	4950	4950	4950	4950	0
150	20240401	175600	85621415	4950	4950	4950	4950	0
151	20240401	175500	85621415	4950	4950	4950	4950	0
152	20240401	175400	85621415	4950	4950	4950	4950	631
153	20240401	175300	85621415	4950	4950	4950	4950	0
154	20240401	175200	85621415	4950	4950	4950	4950	0
155	20240401	175100	85621415	4950	4950	4950	4950	0
156	20240401	175000	85621415	4950	4950	4950	4950	0
157	20240401	174900	85621415	4950	4950	4950	4950	0
158	20240401	174800	85621415	4950	4950	4950	4950	0
159	20240401	174700	85621415	4950	4950	4950	4950	0
160	20240401	174600	85621415	4950	4950	4950	4950	0
161	20240401	174500	85621415	4950	4950	4950	4950	0
162	20240401	174400	85621415	4950	4950	4950	4950	0
163	20240401	174300	85621415	4950	4950	4950	4950	0
164	20240401	174200	85621415	4950	4950	4950	4950	0
165	20240401	174100	85621415	4950	4950	4950	4950	0
166	20240401	174000	85621415	4950	4950	4950	4950	0
167	20240401	173900	85621415	4950	4950	4950	4950	0
168	20240401	173800	85621415	4950	4950	4950	4950	0
169	20240401	173700	85621415	4950	4950	4950	4950	0
170	20240401	173600	85621415	4950	4950	4950	4950	0
171	20240401	173500	85621415	4950	4950	4950	4950	0
172	20240401	173400	85621415	4950	4950	4950	4950	0
173	20240401	173300	85621415	4950	4950	4950	4950	0
174	20240401	173200	85621415	4950	4950	4950	4950	0
175	20240401	173100	85621415	4950	4950	4950	4950	0
176	20240401	173000	85621415	4950	4950	4950	4950	0
177	20240401	172900	85621415	4950	4950	4950	4950	0
178	20240401	172800	85621415	4950	4950	4950	4950	0
179	20240401	172700	85621415	4950	4950	4950	4950	0
180	20240401	172600	85621415	4950	4950	4950	4950	0
181	20240401	172500	85621415	4950	4950	4950	4950	0
182	20240401	172400	85621415	4950	4950	4950	4950	631
183	20240401	172300	85621415	4950	4950	4950	4950	0
184	20240401	172200	85621415	4950	4950	4950	4950	0
185	20240401	172100	85621415	4950	4950	4950	4950	0
186	20240401	172000	85621415	4950	4950	4950	4950	0
187	20240401	171900	85621415	4950	4950	4950	4950	0
188	20240401	171800	85621415	4950	4950	4950	4950	0
189	20240401	171700	85621415	4950	4950	4950	4950	0
190	20240401	171600	85621415	4950	4950	4950	4950	0
191	20240401	171500	85621415	4950	4950	4950	4950	0
192	20240401	171400	85621415	4950	4950	4950	4950	0
193	20240401	171300	85621415	4950	4950	4950	4950	0
194	20240401	171200	85621415	4950	4950	4950	4950	0
195	20240401	171100	85621415	4950	4950	4950	4950	0
196	20240401	171000	85621415	4950	4950	4950	4950	0
197	20240401	170900	85621415	4950	4950	4950	4950	0
198	20240401	170800	85621415	4950	4950	4950	4950	0
199	20240401	170700	85621415	4950	4950	4950	4950	0
200	20240401	170600	85621415	4950	4950	4950	4950	0
201	20240401	170500	85621415	4950	4950	4950	4950	0
202	20240401	170400	85621415	4950	4950	4950	4950	0
203	20240401	170300	85621415	4950	4950	4950	4950	0
204	20240401	170200	85621415	4950	4950	4950	4950	0
205	20240401	170100	85621415	4950	4950	4950	4950	0
206	20240401	170000	85621415	4950	4950	4950	4950	0
207	20240401	165900	85621415	4950	4950	4950	4950	0
208	20240401	165800	85621415	4950	4950	4950	4950	0
209	20240401	165700	85621415	4950	4950	4950	4950	0
210	20240401	165600	85621415	4950	4950	4950	4950	0
211	20240401	165500	85621415	4950	4950	4950	4950	0
212	20240401	165400	85621415	4950	4950	4950	4950	631
213	20240401	165300	85621415	4950	4950	4950	4950	0
214	20240401	165200	85621415	4950	4950	4950	4950	0
215	20240401	165100	85621415	4950	4950	4950	4950	0
216	20240401	165000	85621415	4950	4950	4950	4950	0
217	20240401	164900	85621415	4950	4950	4950	4950	0
218	20240401	164800	85621415	4950	4950	4950	4950	0
219	20240401	164700	85621415	4950	4950	4950	4950	0
220	20240401	164600	85621415	4950	4950	4950	4950	0
221	20240401	164500	85621415	4950	4950	4950	4950	0
222	20240401	164400	85621415	4950	4950	4950	4950	0
223	20240401	164300	85621415	4950	4950	4950	4950	0
224	20240401	164200	85621415	4950	4950	4950	4950	0
225	20240401	164100	85621415	4950	4950	4950	4950	0
226	20240401	164000	85621415	4950	4950	4950	4950	0
227	20240401	163900	85621415	4950	4950	4950	4950	0
228	20240401	163800	85621415	4950	4950	4950	4950	0
229	20240401	163700	85621415	4950	4950	4950	4950	0
230	20240401	163600	85621415	4950	4950	4950	4950	0
231	20240401	163500	85621415	4950	4950	4950	4950	0
232	20240401	163400	85621415	4950	4950	4950	4950	0
233	20240401	163300	85621415	4950	4950	4950	4950	0
234	20240401	163200	85621415	4950	4950	4950	4950	0
235	20240401	163100	85621415	4950	4950	4950	4950	0
236	20240401	163000	85621415	4950	4950	4950	4950	0
237	20240401	162900	85621415	4950	4950	4950	4950	0
238	20240401	162800	85621415	4950	4950	4950	4950	0
239	20240401	162700	85621415	4950	4950	4950	4950	0
240	20240401	162600	85621415	4950	4950	4950	4950	0
241	20240401	162500	85621415	4950	4950	4950	4950	0
242	20240401	162400	85621415	4950	4950	4950	4950	631
243	20240401	162300	85621415	4950	4950	4950	4950	0
244	20240401	162200	85621415	4950	4950	4950	4950	0
245	20240401	162100	85621415	4950	4950	4950	4950	0
246	20240401	162000	85621415	4950	4950	4950	4950	0
247	20240401	161900	85621415	4950	4950	4950	4950	0
248	20240401	161800	85621415	4950	4950	4950	4950	0
249	20240401	161700	85621415	4950	4950	4950	4950	0
250	20240401	161600	85621415	4950	4950	4950	4950	0
251	20240401	161500	85621415	4950	4950	4950	4950	0
252	20240401	161400	85621415	4950	4950	4950	4950	0
253	20240401	161300	85621415	4950	4950	4950	4950	0
254	20240401	161200	85621415	4950	4950	4950	4950	0
255	20240401	161100	85621415	4950	4950	4950	4950	0
256	20240401	161000	85621415	4950	4950	4950	4950	0
257	20240401	160900	85621415	4950	4950	4950	4950	0
258	20240401	160800	85621415	4950	4950	4950	4950	0
259	20240401	160700	85621415	4950	4950	4950	4950	0
260	20240401	160600	85621415	4950	4950	4950	4950	0
261	20240401	160500	85621415	4950	4950	4950	4950	0
262	20240401	160400	85621415	4950	4950	4950	4950	0
263	20240401	160300	85621415	4950	4950	4950	4950	0
264	20240401	160200	85621415	4950	4950	4950	4950	0
265	20240401	160100	85621415	4950	4950	4950	4950	0
266	20240401	160000	85621415	4950	4950	4950	4950	0
267	20240401	155900	85621415	4950	4950	4950	4950	0
268	20240401	155800	85621415	4950	4950	4950	4950	0
269	20240401	155700	85621415	4950	4950	4950	4950	0
270	20240401	155600	85621415	4950	4950	4950	4950	0
271	20240401	155500	85621415	4950	4950	4950	4950	0
272	20240401	155400	85621415	4950	4950	4950	4950	631
273	20240401	155300	85621415	4950	4950	4950	4950	0
274	20240401	155200	85621415	4950	4950	4950	4950	0
275	20240401	155100	85621415	4950	4950	4950	4950	0
276	20240401	155000	85621415	4950	4950	4950	4950	0
277	20240401	154900	85621415	4950	4950	4950	4950	0
278	20240401	154800	85621415	4950	4950	4950	4950	0
279	20240401	154700	85621415	4950	4950	4950	4950	0
280	20240401	154600	85621415	4950	4950	4950	4950	0
281	20240401	154500	85621415	4950	4950	4950	4950	0
282	20240401	154400	85621415	4950	4950	4950	4950	0
283	20240401	154300	85621415	4950	4950	4950	4950	0
284	20240401	154200	85621415	4950	4950	4950	4950	0
285	20240401	154100	85621415	4950	4950	4950	4950	0
286	20240401	154000	85621415	4950	4950	4950	4950	0
287	20240401	153900	85621415	4950	4950	4950	4950	0
288	20240401	153800	85621415	4950	4950	4950	4950	0
289	20240401	153700	85621415	4950	4950	4950	4950	0
290	20240401	153600	85621415	4950	4950	4950	4950	0
291	20240401	153500	85621415	4950	4950	4950	4950	0
292	20240401	153400	85621415	4950	4950	4950	4950	0
293	20240401	153300	85621415	4950	4950	4950	4950	0
294	20240401	153200	85621415	4950	4950	4950	4950	0
295	20240401	153100	85621415	4950	4950	4950	4950	0
296	20240401	153000	85621415	4950	4950	4950	4950	631
297	20240401	152900	82497965	5010	5010	5010	5010	0
298	20240401	152800	82497965	5010	5010	5010	5010	0
299	20240401	152700	82497965	5010	5010	5010	5010	0
300	20240401	152600	82497965	5010	5010	5010	5010	0
301	20240401	152500	82497965	5010	5010	5010	5010	0
302	20240401	152400	82497965	5010	5010	5010	5010	0
303	20240401	152300	82497965	5010	5010	5010	5010	0
304	20240401	152200	82497965	5010	5010	5010	5010	0
305	20240401	152100	82497965	5010	5010	5010	5010	0
306	20240401	152000	82497965	5010	5010	5010	5010	0
307	20240401	151900	82497965	5010	5010	5010	5010	0
308	20240401	151800	82497965	5010	5010	5010	5010	0
309	20240401	151700	82497965	5010	5010	5010	5010	0
310	20240401	151600	82497965	5010	5010	5010	5010	0
311	20240401	151500	82497965	5010	5010	5010	5010	0
312	20240401	151400	82497965	5010	5010	5010	5010	0
313	20240401	151300	82497965	5010	5000	5010	5000	29
314	20240401	151200	82352955	5000	5000	5000	5000	0
315	20240401	151100	82352955	5000	5000	5000	5000	2
316	20240401	151000	82342955	4960	4975	4975	4960	142
317	20240401	150900	81637220	5000	5010	5020	4975	120
318	20240401	150800	81037535	5010	5010	5010	5010	0
319	20240401	150700	81037535	5010	5010	5010	5010	0
320	20240401	150600	81037535	5010	5010	5010	5010	0
321	20240401	150500	81037535	5010	4975	5010	4960	135
322	20240401	150400	80367125	5010	4965	5010	4960	93
323	20240401	150300	79905210	5010	4990	5010	4990	30
324	20240401	150200	79755190	4960	4965	4965	4960	210
325	20240401	150100	78713535	5020	5020	5020	5020	0
326	20240401	150000	78713535	5020	5020	5020	5020	0
327	20240401	145900	78713535	5020	5020	5020	5020	0
328	20240401	145800	78713535	5020	5020	5020	5020	0
329	20240401	145700	78713535	5020	4990	5020	4990	202
330	20240401	145600	77704545	4960	4990	4990	4960	101
331	20240401	145500	77203455	4985	4985	4985	4985	0
332	20240401	145400	77203455	4985	4985	4985	4985	0
333	20240401	145300	77203455	4985	4985	4985	4985	0
334	20240401	145200	77203455	4985	4985	4985	4985	1
335	20240401	145100	77198470	4995	4995	4995	4995	0
336	20240401	145000	77198470	4995	4995	4995	4995	0
337	20240401	144900	77198470	4995	4995	4995	4995	0
338	20240401	144800	77198470	4995	4995	4995	4995	0
339	20240401	144700	77198470	4995	4990	4995	4990	75
340	20240401	144600	76824195	4990	4975	4990	4975	19
341	20240401	144500	76729495	4965	4965	4965	4965	0
342	20240401	144400	76729495	4965	4965	4965	4965	0
343	20240401	144300	76729495	4965	4965	4965	4965	0
344	20240401	144200	76729495	4965	4965	4965	4965	0
345	20240401	144100	76729495	4965	4965	4965	4965	0
346	20240401	144000	76729495	4965	4965	4965	4965	0
347	20240401	143900	76729495	4965	4965	4965	4965	0
348	20240401	143800	76729495	4965	4960	4965	4955	746
349	20240401	143700	73028830	4970	5010	5010	4925	3501
350	20240401	143600	55692930	5000	5000	5000	5000	0
351	20240401	143500	55692930	5000	5000	5000	5000	0
352	20240401	143400	55692930	5000	5000	5000	5000	0
353	20240401	143300	55692930	5000	5040	5040	5000	100
354	20240401	143200	55191350	5080	5080	5080	5080	0
355	20240401	143100	55191350	5080	5080	5080	5080	0
356	20240401	143000	55191350	5080	5080	5080	5080	1
357	20240401	142900	55186270	5070	5070	5070	5070	0
358	20240401	142800	55186270	5070	5070	5070	5070	0
359	20240401	142700	55186270	5070	5070	5070	5070	0
360	20240401	142600	55186270	5070	5070	5070	5070	0
361	20240401	142500	55186270	5070	5070	5070	5070	40
362	20240401	142400	54983470	5090	5090	5090	5090	0
363	20240401	142300	54983470	5090	5090	5090	5090	0
364	20240401	142200	54983470	5090	5090	5090	5090	0
365	20240401	142100	54983470	5090	5090	5090	5090	0
366	20240401	142000	54983470	5090	5090	5090	5090	0
367	20240401	141900	54983470	5090	5090	5090	5090	0
368	20240401	141800	54983470	5090	5090	5090	5090	0
369	20240401	141700	54983470	5090	5090	5090	5090	0
370	20240401	141600	54983470	5090	5090	5090	5090	0
371	20240401	141500	54983470	5090	5090	5090	5090	0
372	20240401	141400	54983470	5090	5090	5090	5090	0
373	20240401	141300	54983470	5090	5090	5090	5090	0
374	20240401	141200	54983470	5090	5090	5090	5090	0
375	20240401	141100	54983470	5090	5090	5090	5090	0
376	20240401	141000	54983470	5090	5090	5090	5090	0
377	20240401	140900	54983470	5090	5090	5090	5090	0
378	20240401	140800	54983470	5090	5090	5090	5090	0
379	20240401	140700	54983470	5090	5090	5090	5090	0
380	20240401	140600	54983470	5090	5090	5090	5090	0
381	20240401	140500	54983470	5090	5090	5090	5090	0
382	20240401	140400	54983470	5090	5090	5090	5090	0
383	20240401	140300	54983470	5090	5060	5090	5060	38
384	20240401	140200	54791140	5070	5070	5070	5070	0
385	20240401	140100	54791140	5070	5070	5070	5070	2
386	20240401	140000	54781000	5080	5080	5080	5080	0
387	20240401	135900	54781000	5080	5080	5080	5080	0
388	20240401	135800	54781000	5080	5060	5080	5060	6
389	20240401	135700	54750620	5100	5100	5100	5100	0
390	20240401	135600	54750620	5100	5100	5100	5100	1
391	20240401	135500	54745520	5100	5100	5100	5100	0
392	20240401	135400	54745520	5100	5100	5100	5100	0
393	20240401	135300	54745520	5100	5070	5100	5070	6
394	20240401	135200	54715070	5110	5110	5110	5110	0
395	20240401	135100	54715070	5110	5110	5110	5110	11
396	20240401	135000	54658860	5110	5110	5110	5110	0
397	20240401	134900	54658860	5110	5110	5110	5110	0
398	20240401	134800	54658860	5110	5110	5110	5110	0
399	20240401	134700	54658860	5110	5110	5110	5110	0
400	20240401	134600	54658860	5110	5110	5110	5110	28
401	20240401	134500	54515780	5110	5110	5110	5110	0
402	20240401	134400	54515780	5110	5110	5110	5110	0
403	20240401	134300	54515780	5110	5110	5110	5110	0
404	20240401	134200	54515780	5110	5110	5110	5110	1
405	20240401	134100	54510670	5080	5080	5080	5080	1
406	20240401	134000	54505590	5110	5110	5110	5110	0
407	20240401	133900	54505590	5110	5110	5110	5110	0
408	20240401	133800	54505590	5110	5110	5110	5110	0
409	20240401	133700	54505590	5110	5090	5110	5090	25
410	20240401	133600	54378240	5090	5090	5090	5090	0
411	20240401	133500	54378240	5090	5090	5090	5090	0
412	20240401	133400	54378240	5090	5090	5090	5090	0
413	20240401	133300	54378240	5090	5050	5090	5050	16
414	20240401	133200	54297400	5130	5130	5130	5130	0
415	20240401	133100	54297400	5130	5130	5130	5130	0
416	20240401	133000	54297400	5130	5130	5130	5130	0
417	20240401	132900	54297400	5130	5130	5130	5130	0
418	20240401	132800	54297400	5130	5130	5130	5130	0
419	20240401	132700	54297400	5130	5130	5130	5130	0
420	20240401	132600	54297400	5130	5090	5130	5090	14
421	20240401	132500	54226000	5140	5140	5140	5140	0
422	20240401	132400	54226000	5140	5140	5140	5140	0
423	20240401	132300	54226000	5140	5140	5140	5140	0
424	20240401	132200	54226000	5140	5140	5140	5140	0
425	20240401	132100	54226000	5140	5140	5140	5140	0
426	20240401	132000	54226000	5140	5140	5140	5140	0
427	20240401	131900	54226000	5140	5140	5140	5140	0
428	20240401	131800	54226000	5140	5140	5140	5140	0
429	20240401	131700	54226000	5140	5140	5140	5140	0
430	20240401	131600	54226000	5140	5140	5140	5140	0
431	20240401	131500	54226000	5140	5140	5140	5140	0
432	20240401	131400	54226000	5140	5140	5140	5140	0
433	20240401	131300	54226000	5140	5140	5140	5140	0
434	20240401	131200	54226000	5140	5140	5140	5140	0
435	20240401	131100	54226000	5140	5140	5140	5140	0
436	20240401	131000	54226000	5140	5140	5140	5140	0
437	20240401	130900	54226000	5140	5140	5140	5140	0
438	20240401	130800	54226000	5140	5140	5140	5140	0
439	20240401	130700	54226000	5140	5140	5140	5140	0
440	20240401	130600	54226000	5140	5140	5140	5140	0
441	20240401	130500	54226000	5140	5140	5140	5140	0
442	20240401	130400	54226000	5140	5140	5140	5140	0
443	20240401	130300	54226000	5140	5140	5140	5140	0
444	20240401	130200	54226000	5140	5140	5140	5140	0
445	20240401	130100	54226000	5140	5140	5140	5140	0
446	20240401	130000	54226000	5140	5140	5140	5140	0
447	20240401	125900	54226000	5140	5110	5140	5110	14
448	20240401	125800	54154400	5150	5130	5150	5130	12
449	20240401	125700	54092800	5130	5090	5130	5090	1407
450	20240401	125600	46930920	5090	5090	5090	5090	0
451	20240401	125500	46930920	5090	5090	5090	5090	0
452	20240401	125400	46930920	5090	5090	5090	5090	0
453	20240401	125300	46930920	5090	5090	5090	5090	0
454	20240401	125200	46930920	5090	5090	5090	5090	0
455	20240401	125100	46930920	5090	5090	5090	5090	0
456	20240401	125000	46930920	5090	5090	5090	5090	0
457	20240401	124900	46930920	5090	5090	5090	5090	0
458	20240401	124800	46930920	5090	5090	5090	5090	0
459	20240401	124700	46930920	5090	5090	5090	5090	0
460	20240401	124600	46930920	5090	5090	5090	5090	0
461	20240401	124500	46930920	5090	5090	5090	5090	0
462	20240401	124400	46930920	5090	5090	5090	5090	0
463	20240401	124300	46930920	5090	5090	5090	5090	0
464	20240401	124200	46930920	5090	5090	5090	5090	0
465	20240401	124100	46930920	5090	5090	5090	5090	0
466	20240401	124000	46930920	5090	5090	5090	5090	0
467	20240401	123900	46930920	5090	5090	5090	5090	9
468	20240401	123800	46885110	5090	5090	5090	5090	0
469	20240401	123700	46885110	5090	5050	5090	5050	3
470	20240401	123600	46869920	5090	5090	5090	5090	0
471	20240401	123500	46869920	5090	5090	5090	5090	0
472	20240401	123400	46869920	5090	5090	5090	5090	0
473	20240401	123300	46869920	5090	5070	5090	5070	500
474	20240401	123200	44326460	5040	5040	5040	5040	0
475	20240401	123100	44326460	5040	5040	5040	5040	0
476	20240401	123000	44326460	5040	5040	5040	5040	45
477	20240401	122900	44099660	5040	5040	5040	5040	930
478	20240401	122800	39412460	5040	5040	5040	5040	0
479	20240401	122700	39412460	5040	5040	5040	5040	0
480	20240401	122600	39412460	5040	5040	5040	5040	0
481	20240401	122500	39412460	5040	5040	5040	5040	0
482	20240401	122400	39412460	5040	5040	5040	5040	0
483	20240401	122300	39412460	5040	5040	5040	5040	0
484	20240401	122200	39412460	5040	5040	5040	5040	1
485	20240401	122100	39407420	5040	5040	5040	5040	0
486	20240401	122000	39407420	5040	5040	5040	5040	0
487	20240401	121900	39407420	5040	5040	5040	5040	0
488	20240401	121800	39407420	5040	5040	5040	5040	0
489	20240401	121700	39407420	5040	5040	5040	5040	0
490	20240401	121600	39407420	5040	5040	5040	5040	0
491	20240401	121500	39407420	5040	5040	5040	5040	0
492	20240401	121400	39407420	5040	5040	5040	5040	0
493	20240401	121300	39407420	5040	5040	5040	5040	0
494	20240401	121200	39407420	5040	5040	5040	5040	0
495	20240401	121100	39407420	5040	5040	5040	5040	0
496	20240401	121000	39407420	5040	5040	5040	5040	0
497	20240401	120900	39407420	5040	5040	5040	5040	0
498	20240401	120800	39407420	5040	5040	5040	5040	0
499	20240401	120700	39407420	5040	5040	5040	5040	0
500	20240401	120600	39407420	5040	5040	5040	5040	0
501	20240401	120500	39407420	5040	5040	5040	5040	0
502	20240401	120400	39407420	5040	5040	5040	5040	0
503	20240401	120300	39407420	5040	5040	5040	5040	0
504	20240401	120200	39407420	5040	5040	5040	5040	0
505	20240401	120100	39407420	5040	5040	5040	5040	0
506	20240401	120000	39407420	5040	5040	5040	5040	0
507	20240401	115900	39407420	5040	5040	5040	5040	0
508	20240401	115800	39407420	5040	5040	5040	5040	0
509	20240401	115700	39407420	5040	5040	5040	5040	0
510	20240401	115600	39407420	5040	5040	5040	5040	0
511	20240401	115500	39407420	5040	5040	5040	5040	0
512	20240401	115400	39407420	5040	4995	5040	4995	172
513	20240401	115300	38547380	4995	4995	4995	4995	0
514	20240401	115200	38547380	4995	4995	4995	4995	0
515	20240401	115100	38547380	4995	4995	4995	4995	0
516	20240401	115000	38547380	4995	4995	4995	4995	28
517	20240401	114900	38407520	5040	5010	5040	5010	50
518	20240401	114800	38156990	5010	5010	5010	5010	0
519	20240401	114700	38156990	5010	5010	5010	5010	0
520	20240401	114600	38156990	5010	5010	5010	5010	0
521	20240401	114500	38156990	5010	5010	5010	5010	0
522	20240401	114400	38156990	5010	5010	5010	5010	0
523	20240401	114300	38156990	5010	5010	5010	5010	0
524	20240401	114200	38156990	5010	5010	5010	5010	0
525	20240401	114100	38156990	5010	5010	5010	5010	0
526	20240401	114000	38156990	5010	5010	5010	5010	0
527	20240401	113900	38156990	5010	5010	5010	5010	0
528	20240401	113800	38156990	5010	5010	5010	5010	1
529	20240401	113700	38151980	5010	5010	5010	5010	0
530	20240401	113600	38151980	5010	5010	5010	5010	0
531	20240401	113500	38151980	5010	5010	5010	5010	0
532	20240401	113400	38151980	5010	5010	5010	5010	0
533	20240401	113300	38151980	5010	5010	5010	5010	0
534	20240401	113200	38151980	5010	5010	5010	5010	0
535	20240401	113100	38151980	5010	5010	5010	5010	0
536	20240401	113000	38151980	5010	5010	5010	5010	1
537	20240401	112900	38146970	5000	5000	5000	5000	0
538	20240401	112800	38146970	5000	5000	5000	5000	0
539	20240401	112700	38146970	5000	5000	5000	5000	0
540	20240401	112600	38146970	5000	5000	5000	5000	2
541	20240401	112500	38136970	5010	5010	5010	5010	0
542	20240401	112400	38136970	5010	5010	5010	5010	1
543	20240401	112300	38131960	4990	4990	4990	4990	505
544	20240401	112200	35612010	5010	5010	5010	5010	10
545	20240401	112100	35561910	5010	5010	5010	5010	0
546	20240401	112000	35561910	5010	5010	5010	5010	0
547	20240401	111900	35561910	5010	5010	5010	5010	0
548	20240401	111800	35561910	5010	5010	5010	5010	0
549	20240401	111700	35561910	5010	5010	5010	5010	0
550	20240401	111600	35561910	5010	5010	5010	5010	0
551	20240401	111500	35561910	5010	5010	5010	5010	0
552	20240401	111400	35561910	5010	5010	5010	5010	0
553	20240401	111300	35561910	5010	5010	5010	5010	0
554	20240401	111200	35561910	5010	5010	5010	5010	0
555	20240401	111100	35561910	5010	5010	5010	5010	1
556	20240401	111000	35556900	5010	5010	5010	5010	0
557	20240401	110900	35556900	5010	5010	5010	5010	0
558	20240401	110800	35556900	5010	5010	5010	5010	1
559	20240401	110700	35551890	4980	5010	5010	4980	3456
560	20240401	110600	18314005	5040	5040	5040	5040	0
561	20240401	110500	18314005	5040	5040	5040	5040	0
562	20240401	110400	18314005	5040	5040	5040	5040	0
563	20240401	110300	18314005	5040	5040	5040	5040	0
564	20240401	110200	18314005	5040	5040	5040	5040	0
565	20240401	110100	18314005	5040	5040	5040	5040	1
566	20240401	110000	18308965	4985	4985	4985	4985	0
567	20240401	105900	18308965	4985	5000	5000	4985	178
568	20240401	105800	17420900	5010	5010	5010	5010	6
569	20240401	105700	17390840	5040	5040	5040	5040	0
570	20240401	105600	17390840	5040	5040	5040	5040	0
571	20240401	105500	17390840	5040	5040	5040	5040	0
572	20240401	105400	17390840	5040	5040	5040	5040	0
573	20240401	105300	17390840	5040	5040	5040	5040	0
574	20240401	105200	17390840	5040	5040	5040	5040	0
575	20240401	105100	17390840	5040	5040	5040	5040	50
576	20240401	105000	17138840	5050	5050	5050	5050	0
577	20240401	104900	17138840	5050	5050	5050	5050	0
578	20240401	104800	17138840	5050	5050	5050	5050	3
579	20240401	104700	17123690	5050	5050	5050	5050	0
580	20240401	104600	17123690	5050	5020	5050	5020	500
581	20240401	104500	14606520	5090	5090	5090	5090	0
582	20240401	104400	14606520	5090	5090	5090	5090	0
583	20240401	104300	14606520	5090	5090	5090	5090	0
584	20240401	104200	14606520	5090	5090	5090	5090	0
585	20240401	104100	14606520	5090	5090	5090	5090	0
586	20240401	104000	14606520	5090	5090	5090	5090	0
587	20240401	103900	14606520	5090	5090	5090	5090	0
588	20240401	103800	14606520	5090	5090	5090	5090	0
589	20240401	103700	14606520	5090	5090	5090	5090	0
590	20240401	103600	14606520	5090	5090	5090	5090	0
591	20240401	103500	14606520	5090	5090	5090	5090	0
592	20240401	103400	14606520	5090	5090	5090	5090	0
593	20240401	103300	14606520	5090	5090	5090	5090	0
594	20240401	103200	14606520	5090	5090	5090	5090	0
595	20240401	103100	14606520	5090	5090	5090	5090	0
596	20240401	103000	14606520	5090	5090	5090	5090	0
597	20240401	102900	14606520	5090	5090	5090	5090	0
598	20240401	102800	14606520	5090	5090	5090	5090	0
599	20240401	102700	14606520	5090	5090	5090	5090	0
600	20240401	102600	14606520	5090	5090	5090	5090	0
601	20240401	102500	14606520	5090	5090	5090	5090	0
602	20240401	102400	14606520	5090	5090	5090	5090	0
603	20240401	102300	14606520	5090	5090	5090	5090	0
604	20240401	102200	14606520	5090	5090	5090	5090	0
605	20240401	102100	14606520	5090	5090	5090	5090	0
606	20240401	102000	14606520	5090	5090	5090	5090	1
607	20240401	101900	14601430	5090	5090	5090	5090	0
608	20240401	101800	14601430	5090	5090	5090	5090	0
609	20240401	101700	14601430	5090	5090	5090	5090	2
610	20240401	101600	14591250	5100	5100	5100	5100	0
611	20240401	101500	14591250	5100	5100	5100	5100	0
612	20240401	101400	14591250	5100	5100	5100	5100	0
613	20240401	101300	14591250	5100	5100	5100	5100	0
614	20240401	101200	14591250	5100	5100	5100	5100	0
615	20240401	101100	14591250	5100	5100	5100	5100	1
616	20240401	101000	14586150	5100	5100	5100	5100	0
617	20240401	100900	14586150	5100	5100	5100	5100	3
618	20240401	100800	14570850	5100	5100	5100	5100	1
619	20240401	100700	14565750	5010	5010	5010	5010	359
620	20240401	100600	12767160	5030	5030	5030	5030	10
621	20240401	100500	12716860	5040	5040	5040	5040	0
622	20240401	100400	12716860	5040	5040	5040	5040	157
623	20240401	100300	11925580	5080	5080	5080	5080	0
624	20240401	100200	11925580	5080	5080	5080	5080	0
625	20240401	100100	11925580	5080	5080	5080	5080	222
626	20240401	100000	10797820	5110	5110	5110	5110	0
627	20240401	095900	10797820	5110	5110	5110	5110	0
628	20240401	095800	10797820	5110	5110	5110	5110	0
629	20240401	095700	10797820	5110	5110	5110	5110	0
630	20240401	095600	10797820	5110	5110	5110	5110	0
631	20240401	095500	10797820	5110	5110	5110	5110	0
632	20240401	095400	10797820	5110	5110	5110	5110	0
633	20240401	095300	10797820	5110	5110	5110	5110	0
634	20240401	095200	10797820	5110	5110	5110	5110	4
635	20240401	095100	10777380	5110	5110	5110	5110	0
636	20240401	095000	10777380	5110	5110	5110	5110	0
637	20240401	094900	10777380	5110	5110	5110	5110	0
638	20240401	094800	10777380	5110	5110	5110	5110	0
639	20240401	094700	10777380	5110	5110	5110	5110	0
640	20240401	094600	10777380	5110	5110	5110	5110	388
641	20240401	094500	8794700	5110	5110	5110	5110	0
642	20240401	094400	8794700	5110	5110	5110	5110	1
643	20240401	094300	8789590	5110	5110	5110	5110	0
644	20240401	094200	8789590	5110	5100	5110	5100	1416
645	20240401	094100	1554420	5080	5080	5080	5080	0
646	20240401	094000	1554420	5080	5080	5080	5080	200
647	20240401	093900	538420	5080	5080	5080	5080	0
648	20240401	093800	538420	5080	5080	5080	5080	0
649	20240401	093700	538420	5080	5080	5080	5080	0
650	20240401	093600	538420	5080	5080	5080	5080	0
651	20240401	093500	538420	5080	5080	5080	5080	14
652	20240401	093400	467300	5110	5110	5110	5110	0
653	20240401	093300	467300	5110	5110	5110	5110	0
654	20240401	093200	467300	5110	5110	5110	5110	0
655	20240401	093100	467300	5110	5110	5110	5110	0
656	20240401	093000	467300	5110	5110	5110	5110	0
657	20240401	092900	467300	5110	5110	5110	5110	0
658	20240401	092800	467300	5110	5110	5110	5110	0
659	20240401	092700	467300	5110	5110	5110	5110	0
660	20240401	092600	467300	5110	5110	5110	5110	0
661	20240401	092500	467300	5110	5110	5110	5110	0
662	20240401	092400	467300	5110	5110	5110	5110	0
663	20240401	092300	467300	5110	5110	5110	5110	0
664	20240401	092200	467300	5110	5110	5110	5110	2
665	20240401	092100	457080	5080	5080	5080	5080	0
666	20240401	092000	457080	5080	5080	5080	5080	0
667	20240401	091900	457080	5080	5080	5080	5080	0
668	20240401	091800	457080	5080	5080	5080	5080	0
669	20240401	091700	457080	5080	5080	5080	5080	0
670	20240401	091600	457080	5080	5080	5080	5080	0
671	20240401	091500	457080	5080	5080	5080	5080	0
672	20240401	091400	457080	5080	5080	5080	5080	0
673	20240401	091300	457080	5080	5080	5080	5080	18
674	20240401	091200	365640	5080	5080	5080	5080	0
675	20240401	091100	365640	5080	5080	5080	5080	4
676	20240401	091000	345320	5080	5080	5080	5080	0
677	20240401	090900	345320	5080	5040	5080	5040	7
678	20240401	090800	310000	5000	5000	5000	5000	0
679	20240401	090700	310000	5000	5000	5000	5000	0
680	20240401	090600	310000	5000	5000	5000	5000	0
681	20240401	090500	310000	5000	5000	5000	5000	0
682	20240401	090400	310000	5000	5000	5000	5000	0
683	20240401	090300	310000	5000	5000	5000	5000	0
684	20240401	090200	310000	5000	5000	5000	5000	0
685	20240401	090100	310000	5000	5000	5000	5000	0
686	20240401	090000	310000	5000	5000	5000	5000	62