KissMeData/331920/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204200	79498205	4845	4845	4845	4845	178
3	20240401	204100	79498205	4845	4845	4845	4845	0
4	20240401	204000	79498205	4845	4845	4845	4845	0
5	20240401	203900	79498205	4845	4845	4845	4845	0
6	20240401	203800	79498205	4845	4845	4845	4845	0
7	20240401	203700	79498205	4845	4845	4845	4845	0
8	20240401	203600	79498205	4845	4845	4845	4845	0
9	20240401	203500	79498205	4845	4845	4845	4845	0
10	20240401	203400	79498205	4845	4845	4845	4845	0
11	20240401	203300	79498205	4845	4845	4845	4845	0
12	20240401	203200	79498205	4845	4845	4845	4845	0
13	20240401	203100	79498205	4845	4845	4845	4845	0
14	20240401	203000	79498205	4845	4845	4845	4845	0
15	20240401	202900	79498205	4845	4845	4845	4845	0
16	20240401	202800	79498205	4845	4845	4845	4845	0
17	20240401	202700	79498205	4845	4845	4845	4845	0
18	20240401	202600	79498205	4845	4845	4845	4845	0
19	20240401	202500	79498205	4845	4845	4845	4845	0
20	20240401	202400	79498205	4845	4845	4845	4845	0
21	20240401	202300	79498205	4845	4845	4845	4845	0
22	20240401	202200	79498205	4845	4845	4845	4845	0
23	20240401	202100	79498205	4845	4845	4845	4845	0
24	20240401	202000	79498205	4845	4845	4845	4845	0
25	20240401	201900	79498205	4845	4845	4845	4845	0
26	20240401	201800	79498205	4845	4845	4845	4845	0
27	20240401	201700	79498205	4845	4845	4845	4845	0
28	20240401	201600	79498205	4845	4845	4845	4845	0
29	20240401	201500	79498205	4845	4845	4845	4845	0
30	20240401	201400	79498205	4845	4845	4845	4845	0
31	20240401	201300	79498205	4845	4845	4845	4845	0
32	20240401	201200	79498205	4845	4845	4845	4845	178
33	20240401	201100	79498205	4845	4845	4845	4845	0
34	20240401	201000	79498205	4845	4845	4845	4845	0
35	20240401	200900	79498205	4845	4845	4845	4845	0
36	20240401	200800	79498205	4845	4845	4845	4845	0
37	20240401	200700	79498205	4845	4845	4845	4845	0
38	20240401	200600	79498205	4845	4845	4845	4845	0
39	20240401	200500	79498205	4845	4845	4845	4845	0
40	20240401	200400	79498205	4845	4845	4845	4845	0
41	20240401	200300	79498205	4845	4845	4845	4845	0
42	20240401	200200	79498205	4845	4845	4845	4845	0
43	20240401	200100	79498205	4845	4845	4845	4845	0
44	20240401	200000	79498205	4845	4845	4845	4845	0
45	20240401	195900	79498205	4845	4845	4845	4845	0
46	20240401	195800	79498205	4845	4845	4845	4845	0
47	20240401	195700	79498205	4845	4845	4845	4845	0
48	20240401	195600	79498205	4845	4845	4845	4845	0
49	20240401	195500	79498205	4845	4845	4845	4845	0
50	20240401	195400	79498205	4845	4845	4845	4845	0
51	20240401	195300	79498205	4845	4845	4845	4845	0
52	20240401	195200	79498205	4845	4845	4845	4845	0
53	20240401	195100	79498205	4845	4845	4845	4845	0
54	20240401	195000	79498205	4845	4845	4845	4845	0
55	20240401	194900	79498205	4845	4845	4845	4845	0
56	20240401	194800	79498205	4845	4845	4845	4845	0
57	20240401	194700	79498205	4845	4845	4845	4845	0
58	20240401	194600	79498205	4845	4845	4845	4845	0
59	20240401	194500	79498205	4845	4845	4845	4845	0
60	20240401	194400	79498205	4845	4845	4845	4845	0
61	20240401	194300	79498205	4845	4845	4845	4845	0
62	20240401	194200	79498205	4845	4845	4845	4845	178
63	20240401	194100	79498205	4845	4845	4845	4845	0
64	20240401	194000	79498205	4845	4845	4845	4845	0
65	20240401	193900	79498205	4845	4845	4845	4845	0
66	20240401	193800	79498205	4845	4845	4845	4845	0
67	20240401	193700	79498205	4845	4845	4845	4845	0
68	20240401	193600	79498205	4845	4845	4845	4845	0
69	20240401	193500	79498205	4845	4845	4845	4845	0
70	20240401	193400	79498205	4845	4845	4845	4845	0
71	20240401	193300	79498205	4845	4845	4845	4845	0
72	20240401	193200	79498205	4845	4845	4845	4845	0
73	20240401	193100	79498205	4845	4845	4845	4845	0
74	20240401	193000	79498205	4845	4845	4845	4845	0
75	20240401	192900	79498205	4845	4845	4845	4845	0
76	20240401	192800	79498205	4845	4845	4845	4845	0
77	20240401	192700	79498205	4845	4845	4845	4845	0
78	20240401	192600	79498205	4845	4845	4845	4845	0
79	20240401	192500	79498205	4845	4845	4845	4845	0
80	20240401	192400	79498205	4845	4845	4845	4845	0
81	20240401	192300	79498205	4845	4845	4845	4845	0
82	20240401	192200	79498205	4845	4845	4845	4845	0
83	20240401	192100	79498205	4845	4845	4845	4845	0
84	20240401	192000	79498205	4845	4845	4845	4845	0
85	20240401	191900	79498205	4845	4845	4845	4845	0
86	20240401	191800	79498205	4845	4845	4845	4845	0
87	20240401	191700	79498205	4845	4845	4845	4845	0
88	20240401	191600	79498205	4845	4845	4845	4845	0
89	20240401	191500	79498205	4845	4845	4845	4845	0
90	20240401	191400	79498205	4845	4845	4845	4845	0
91	20240401	191300	79498205	4845	4845	4845	4845	0
92	20240401	191200	79498205	4845	4845	4845	4845	178
93	20240401	191100	79498205	4845	4845	4845	4845	0
94	20240401	191000	79498205	4845	4845	4845	4845	0
95	20240401	190900	79498205	4845	4845	4845	4845	0
96	20240401	190800	79498205	4845	4845	4845	4845	0
97	20240401	190700	79498205	4845	4845	4845	4845	0
98	20240401	190600	79498205	4845	4845	4845	4845	0
99	20240401	190500	79498205	4845	4845	4845	4845	0
100	20240401	190400	79498205	4845	4845	4845	4845	0
101	20240401	190300	79498205	4845	4845	4845	4845	0
102	20240401	190200	79498205	4845	4845	4845	4845	0
103	20240401	190100	79498205	4845	4845	4845	4845	0
104	20240401	190000	79498205	4845	4845	4845	4845	0
105	20240401	185900	79498205	4845	4845	4845	4845	0
106	20240401	185800	79498205	4845	4845	4845	4845	0
107	20240401	185700	79498205	4845	4845	4845	4845	0
108	20240401	185600	79498205	4845	4845	4845	4845	0
109	20240401	185500	79498205	4845	4845	4845	4845	0
110	20240401	185400	79498205	4845	4845	4845	4845	0
111	20240401	185300	79498205	4845	4845	4845	4845	0
112	20240401	185200	79498205	4845	4845	4845	4845	0
113	20240401	185100	79498205	4845	4845	4845	4845	0
114	20240401	185000	79498205	4845	4845	4845	4845	0
115	20240401	184900	79498205	4845	4845	4845	4845	0
116	20240401	184800	79498205	4845	4845	4845	4845	0
117	20240401	184700	79498205	4845	4845	4845	4845	0
118	20240401	184600	79498205	4845	4845	4845	4845	0
119	20240401	184500	79498205	4845	4845	4845	4845	0
120	20240401	184400	79498205	4845	4845	4845	4845	0
121	20240401	184300	79498205	4845	4845	4845	4845	0
122	20240401	184200	79498205	4845	4845	4845	4845	178
123	20240401	184100	79498205	4845	4845	4845	4845	0
124	20240401	184000	79498205	4845	4845	4845	4845	0
125	20240401	183900	79498205	4845	4845	4845	4845	0
126	20240401	183800	79498205	4845	4845	4845	4845	0
127	20240401	183700	79498205	4845	4845	4845	4845	0
128	20240401	183600	79498205	4845	4845	4845	4845	0
129	20240401	183500	79498205	4845	4845	4845	4845	0
130	20240401	183400	79498205	4845	4845	4845	4845	0
131	20240401	183300	79498205	4845	4845	4845	4845	0
132	20240401	183200	79498205	4845	4845	4845	4845	0
133	20240401	183100	79498205	4845	4845	4845	4845	0
134	20240401	183000	79498205	4845	4845	4845	4845	0
135	20240401	182900	79498205	4845	4845	4845	4845	0
136	20240401	182800	79498205	4845	4845	4845	4845	0
137	20240401	182700	79498205	4845	4845	4845	4845	0
138	20240401	182600	79498205	4845	4845	4845	4845	0
139	20240401	182500	79498205	4845	4845	4845	4845	0
140	20240401	182400	79498205	4845	4845	4845	4845	0
141	20240401	182300	79498205	4845	4845	4845	4845	0
142	20240401	182200	79498205	4845	4845	4845	4845	0
143	20240401	182100	79498205	4845	4845	4845	4845	0
144	20240401	182000	79498205	4845	4845	4845	4845	0
145	20240401	181900	79498205	4845	4845	4845	4845	0
146	20240401	181800	79498205	4845	4845	4845	4845	0
147	20240401	181700	79498205	4845	4845	4845	4845	0
148	20240401	181600	79498205	4845	4845	4845	4845	0
149	20240401	181500	79498205	4845	4845	4845	4845	0
150	20240401	181400	79498205	4845	4845	4845	4845	0
151	20240401	181300	79498205	4845	4845	4845	4845	0
152	20240401	181200	79498205	4845	4845	4845	4845	178
153	20240401	181100	79498205	4845	4845	4845	4845	0
154	20240401	181000	79498205	4845	4845	4845	4845	0
155	20240401	180900	79498205	4845	4845	4845	4845	0
156	20240401	180800	79498205	4845	4845	4845	4845	0
157	20240401	180700	79498205	4845	4845	4845	4845	0
158	20240401	180600	79498205	4845	4845	4845	4845	0
159	20240401	180500	79498205	4845	4845	4845	4845	0
160	20240401	180400	79498205	4845	4845	4845	4845	0
161	20240401	180300	79498205	4845	4845	4845	4845	0
162	20240401	180200	79498205	4845	4845	4845	4845	0
163	20240401	180100	79498205	4845	4845	4845	4845	0
164	20240401	180000	79498205	4845	4845	4845	4845	0
165	20240401	175900	79498205	4845	4845	4845	4845	0
166	20240401	175800	79498205	4845	4845	4845	4845	0
167	20240401	175700	79498205	4845	4845	4845	4845	0
168	20240401	175600	79498205	4845	4845	4845	4845	0
169	20240401	175500	79498205	4845	4845	4845	4845	0
170	20240401	175400	79498205	4845	4845	4845	4845	0
171	20240401	175300	79498205	4845	4845	4845	4845	0
172	20240401	175200	79498205	4845	4845	4845	4845	0
173	20240401	175100	79498205	4845	4845	4845	4845	0
174	20240401	175000	79498205	4845	4845	4845	4845	0
175	20240401	174900	79498205	4845	4845	4845	4845	0
176	20240401	174800	79498205	4845	4845	4845	4845	0
177	20240401	174700	79498205	4845	4845	4845	4845	0
178	20240401	174600	79498205	4845	4845	4845	4845	0
179	20240401	174500	79498205	4845	4845	4845	4845	0
180	20240401	174400	79498205	4845	4845	4845	4845	0
181	20240401	174300	79498205	4845	4845	4845	4845	0
182	20240401	174200	79498205	4845	4845	4845	4845	178
183	20240401	174100	79498205	4845	4845	4845	4845	0
184	20240401	174000	79498205	4845	4845	4845	4845	0
185	20240401	173900	79498205	4845	4845	4845	4845	0
186	20240401	173800	79498205	4845	4845	4845	4845	0
187	20240401	173700	79498205	4845	4845	4845	4845	0
188	20240401	173600	79498205	4845	4845	4845	4845	0
189	20240401	173500	79498205	4845	4845	4845	4845	0
190	20240401	173400	79498205	4845	4845	4845	4845	0
191	20240401	173300	79498205	4845	4845	4845	4845	0
192	20240401	173200	79498205	4845	4845	4845	4845	0
193	20240401	173100	79498205	4845	4845	4845	4845	0
194	20240401	173000	79498205	4845	4845	4845	4845	0
195	20240401	172900	79498205	4845	4845	4845	4845	0
196	20240401	172800	79498205	4845	4845	4845	4845	0
197	20240401	172700	79498205	4845	4845	4845	4845	0
198	20240401	172600	79498205	4845	4845	4845	4845	0
199	20240401	172500	79498205	4845	4845	4845	4845	0
200	20240401	172400	79498205	4845	4845	4845	4845	0
201	20240401	172300	79498205	4845	4845	4845	4845	0
202	20240401	172200	79498205	4845	4845	4845	4845	0
203	20240401	172100	79498205	4845	4845	4845	4845	0
204	20240401	172000	79498205	4845	4845	4845	4845	0
205	20240401	171900	79498205	4845	4845	4845	4845	0
206	20240401	171800	79498205	4845	4845	4845	4845	0
207	20240401	171700	79498205	4845	4845	4845	4845	0
208	20240401	171600	79498205	4845	4845	4845	4845	0
209	20240401	171500	79498205	4845	4845	4845	4845	0
210	20240401	171400	79498205	4845	4845	4845	4845	0
211	20240401	171300	79498205	4845	4845	4845	4845	0
212	20240401	171200	79498205	4845	4845	4845	4845	178
213	20240401	171100	79498205	4845	4845	4845	4845	0
214	20240401	171000	79498205	4845	4845	4845	4845	0
215	20240401	170900	79498205	4845	4845	4845	4845	0
216	20240401	170800	79498205	4845	4845	4845	4845	0
217	20240401	170700	79498205	4845	4845	4845	4845	0
218	20240401	170600	79498205	4845	4845	4845	4845	0
219	20240401	170500	79498205	4845	4845	4845	4845	0
220	20240401	170400	79498205	4845	4845	4845	4845	0
221	20240401	170300	79498205	4845	4845	4845	4845	0
222	20240401	170200	79498205	4845	4845	4845	4845	0
223	20240401	170100	79498205	4845	4845	4845	4845	0
224	20240401	170000	79498205	4845	4845	4845	4845	0
225	20240401	165900	79498205	4845	4845	4845	4845	0
226	20240401	165800	79498205	4845	4845	4845	4845	0
227	20240401	165700	79498205	4845	4845	4845	4845	0
228	20240401	165600	79498205	4845	4845	4845	4845	0
229	20240401	165500	79498205	4845	4845	4845	4845	0
230	20240401	165400	79498205	4845	4845	4845	4845	0
231	20240401	165300	79498205	4845	4845	4845	4845	0
232	20240401	165200	79498205	4845	4845	4845	4845	0
233	20240401	165100	79498205	4845	4845	4845	4845	0
234	20240401	165000	79498205	4845	4845	4845	4845	0
235	20240401	164900	79498205	4845	4845	4845	4845	0
236	20240401	164800	79498205	4845	4845	4845	4845	0
237	20240401	164700	79498205	4845	4845	4845	4845	0
238	20240401	164600	79498205	4845	4845	4845	4845	0
239	20240401	164500	79498205	4845	4845	4845	4845	0
240	20240401	164400	79498205	4845	4845	4845	4845	0
241	20240401	164300	79498205	4845	4845	4845	4845	0
242	20240401	164200	79498205	4845	4845	4845	4845	178
243	20240401	164100	79498205	4845	4845	4845	4845	0
244	20240401	164000	79498205	4845	4845	4845	4845	0
245	20240401	163900	79498205	4845	4845	4845	4845	0
246	20240401	163800	79498205	4845	4845	4845	4845	0
247	20240401	163700	79498205	4845	4845	4845	4845	0
248	20240401	163600	79498205	4845	4845	4845	4845	0
249	20240401	163500	79498205	4845	4845	4845	4845	0
250	20240401	163400	79498205	4845	4845	4845	4845	0
251	20240401	163300	79498205	4845	4845	4845	4845	0
252	20240401	163200	79498205	4845	4845	4845	4845	0
253	20240401	163100	79498205	4845	4845	4845	4845	0
254	20240401	163000	79498205	4845	4845	4845	4845	0
255	20240401	162900	79498205	4845	4845	4845	4845	0
256	20240401	162800	79498205	4845	4845	4845	4845	0
257	20240401	162700	79498205	4845	4845	4845	4845	0
258	20240401	162600	79498205	4845	4845	4845	4845	0
259	20240401	162500	79498205	4845	4845	4845	4845	0
260	20240401	162400	79498205	4845	4845	4845	4845	0
261	20240401	162300	79498205	4845	4845	4845	4845	0
262	20240401	162200	79498205	4845	4845	4845	4845	0
263	20240401	162100	79498205	4845	4845	4845	4845	0
264	20240401	162000	79498205	4845	4845	4845	4845	0
265	20240401	161900	79498205	4845	4845	4845	4845	0
266	20240401	161800	79498205	4845	4845	4845	4845	0
267	20240401	161700	79498205	4845	4845	4845	4845	0
268	20240401	161600	79498205	4845	4845	4845	4845	0
269	20240401	161500	79498205	4845	4845	4845	4845	0
270	20240401	161400	79498205	4845	4845	4845	4845	0
271	20240401	161300	79498205	4845	4845	4845	4845	0
272	20240401	161200	79498205	4845	4845	4845	4845	178
273	20240401	161100	79498205	4845	4845	4845	4845	0
274	20240401	161000	79498205	4845	4845	4845	4845	0
275	20240401	160900	79498205	4845	4845	4845	4845	0
276	20240401	160800	79498205	4845	4845	4845	4845	0
277	20240401	160700	79498205	4845	4845	4845	4845	0
278	20240401	160600	79498205	4845	4845	4845	4845	0
279	20240401	160500	79498205	4845	4845	4845	4845	0
280	20240401	160400	79498205	4845	4845	4845	4845	0
281	20240401	160300	79498205	4845	4845	4845	4845	0
282	20240401	160200	79498205	4845	4845	4845	4845	0
283	20240401	160100	79498205	4845	4845	4845	4845	0
284	20240401	160000	79498205	4845	4845	4845	4845	0
285	20240401	155900	79498205	4845	4845	4845	4845	0
286	20240401	155800	79498205	4845	4845	4845	4845	0
287	20240401	155700	79498205	4845	4845	4845	4845	0
288	20240401	155600	79498205	4845	4845	4845	4845	0
289	20240401	155500	79498205	4845	4845	4845	4845	0
290	20240401	155400	79498205	4845	4845	4845	4845	0
291	20240401	155300	79498205	4845	4845	4845	4845	0
292	20240401	155200	79498205	4845	4845	4845	4845	0
293	20240401	155100	79498205	4845	4845	4845	4845	0
294	20240401	155000	79498205	4845	4845	4845	4845	0
295	20240401	154900	79498205	4845	4845	4845	4845	0
296	20240401	154800	79498205	4845	4845	4845	4845	0
297	20240401	154700	79498205	4845	4845	4845	4845	0
298	20240401	154600	79498205	4845	4845	4845	4845	0
299	20240401	154500	79498205	4845	4845	4845	4845	0
300	20240401	154400	79498205	4845	4845	4845	4845	0
301	20240401	154300	79498205	4845	4845	4845	4845	0
302	20240401	154200	79498205	4845	4845	4845	4845	178
303	20240401	154100	79498205	4845	4845	4845	4845	0
304	20240401	154000	79498205	4845	4845	4845	4845	0
305	20240401	153900	79498205	4845	4845	4845	4845	0
306	20240401	153800	79498205	4845	4845	4845	4845	0
307	20240401	153700	79498205	4845	4845	4845	4845	0
308	20240401	153600	79498205	4845	4845	4845	4845	0
309	20240401	153500	79498205	4845	4845	4845	4845	0
310	20240401	153400	79498205	4845	4845	4845	4845	0
311	20240401	153300	79498205	4845	4845	4845	4845	0
312	20240401	153200	79498205	4845	4845	4845	4845	0
313	20240401	153100	79498205	4845	4845	4845	4845	0
314	20240401	153000	79498205	4845	4845	4845	4845	178
315	20240401	152900	78635795	4845	4845	4845	4845	0
316	20240401	152800	78635795	4845	4845	4845	4845	0
317	20240401	152700	78635795	4845	4845	4845	4845	0
318	20240401	152600	78635795	4845	4845	4845	4845	0
319	20240401	152500	78635795	4845	4845	4845	4845	0
320	20240401	152400	78635795	4845	4845	4845	4845	0
321	20240401	152300	78635795	4845	4845	4845	4845	0
322	20240401	152200	78635795	4845	4845	4845	4845	0
323	20240401	152100	78635795	4845	4845	4845	4845	0
324	20240401	152000	78635795	4845	4845	4845	4845	0
325	20240401	151900	78635795	4845	4845	4845	4845	0
326	20240401	151800	78635795	4845	4845	4845	4845	4
327	20240401	151700	78616415	4825	4825	4825	4825	0
328	20240401	151600	78616415	4825	4825	4825	4825	0
329	20240401	151500	78616415	4825	4825	4825	4825	0
330	20240401	151400	78616415	4825	4830	4830	4825	50
331	20240401	151300	78375160	4825	4825	4825	4825	0
332	20240401	151200	78375160	4825	4840	4840	4825	33
333	20240401	151100	78215800	4845	4845	4845	4845	0
334	20240401	151000	78215800	4845	4835	4845	4835	569
335	20240401	150900	75463685	4835	4835	4835	4835	20
336	20240401	150800	75366985	4830	4830	4830	4830	0
337	20240401	150700	75366985	4830	4830	4830	4830	12
338	20240401	150600	75309025	4830	4830	4830	4830	0
339	20240401	150500	75309025	4830	4830	4830	4830	12
340	20240401	150400	75251065	4830	4830	4830	4830	13
341	20240401	150300	75188275	4830	4830	4830	4830	10
342	20240401	150200	75139975	4830	4830	4830	4830	15
343	20240401	150100	75067525	4830	4830	4830	4830	15
344	20240401	150000	74995075	4820	4820	4820	4820	0
345	20240401	145900	74995075	4820	4820	4820	4820	0
346	20240401	145800	74995075	4820	4820	4820	4820	0
347	20240401	145700	74995075	4820	4820	4820	4820	0
348	20240401	145600	74995075	4820	4820	4820	4820	0
349	20240401	145500	74995075	4820	4820	4820	4820	0
350	20240401	145400	74995075	4820	4820	4820	4820	0
351	20240401	145300	74995075	4820	4820	4820	4820	0
352	20240401	145200	74995075	4820	4820	4820	4820	0
353	20240401	145100	74995075	4820	4820	4820	4820	0
354	20240401	145000	74995075	4820	4820	4820	4820	3
355	20240401	144900	74980615	4820	4820	4820	4820	0
356	20240401	144800	74980615	4820	4820	4820	4820	1
357	20240401	144700	74975795	4820	4820	4820	4820	3
358	20240401	144600	74961335	4820	4820	4820	4820	149
359	20240401	144500	74243155	4820	4820	4820	4820	0
360	20240401	144400	74243155	4820	4820	4820	4820	22
361	20240401	144300	74137115	4835	4835	4835	4835	0
362	20240401	144200	74137115	4835	4835	4835	4835	0
363	20240401	144100	74137115	4835	4835	4835	4835	0
364	20240401	144000	74137115	4835	4835	4835	4835	1
365	20240401	143900	74132280	4815	4815	4815	4815	0
366	20240401	143800	74132280	4815	4815	4815	4815	0
367	20240401	143700	74132280	4815	4815	4815	4815	0
368	20240401	143600	74132280	4815	4815	4815	4815	25
369	20240401	143500	74011905	4820	4820	4820	4820	0
370	20240401	143400	74011905	4820	4820	4820	4820	0
371	20240401	143300	74011905	4820	4820	4820	4820	0
372	20240401	143200	74011905	4820	4820	4820	4820	0
373	20240401	143100	74011905	4820	4820	4820	4820	46
374	20240401	143000	73790185	4830	4830	4830	4830	36
375	20240401	142900	73616305	4835	4835	4835	4835	0
376	20240401	142800	73616305	4835	4835	4835	4835	0
377	20240401	142700	73616305	4835	4835	4835	4835	0
378	20240401	142600	73616305	4835	4835	4835	4835	0
379	20240401	142500	73616305	4835	4835	4835	4835	0
380	20240401	142400	73616305	4835	4835	4835	4835	0
381	20240401	142300	73616305	4835	4835	4835	4835	0
382	20240401	142200	73616305	4835	4835	4835	4835	0
383	20240401	142100	73616305	4835	4835	4835	4835	0
384	20240401	142000	73616305	4835	4835	4835	4835	0
385	20240401	141900	73616305	4835	4835	4835	4835	0
386	20240401	141800	73616305	4835	4835	4835	4835	0
387	20240401	141700	73616305	4835	4835	4835	4835	25
388	20240401	141600	73495430	4835	4835	4835	4835	0
389	20240401	141500	73495430	4835	4825	4835	4825	574
390	20240401	141400	70723285	4825	4825	4825	4825	0
391	20240401	141300	70723285	4825	4825	4825	4825	0
392	20240401	141200	70723285	4825	4825	4825	4825	0
393	20240401	141100	70723285	4825	4825	4825	4825	0
394	20240401	141000	70723285	4825	4825	4825	4825	0
395	20240401	140900	70723285	4825	4825	4825	4825	0
396	20240401	140800	70723285	4825	4825	4825	4825	0
397	20240401	140700	70723285	4825	4825	4825	4825	150
398	20240401	140600	69999535	4825	4825	4825	4825	4
399	20240401	140500	69980235	4830	4830	4830	4830	0
400	20240401	140400	69980235	4830	4830	4830	4830	0
401	20240401	140300	69980235	4830	4830	4830	4830	0
402	20240401	140200	69980235	4830	4830	4830	4830	0
403	20240401	140100	69980235	4830	4830	4830	4830	0
404	20240401	140000	69980235	4830	4830	4830	4830	0
405	20240401	135900	69980235	4830	4830	4830	4830	0
406	20240401	135800	69980235	4830	4830	4830	4830	0
407	20240401	135700	69980235	4830	4830	4830	4830	0
408	20240401	135600	69980235	4830	4830	4830	4830	0
409	20240401	135500	69980235	4830	4830	4830	4830	0
410	20240401	135400	69980235	4830	4830	4830	4830	0
411	20240401	135300	69980235	4830	4830	4830	4830	0
412	20240401	135200	69980235	4830	4830	4830	4830	0
413	20240401	135100	69980235	4830	4830	4830	4830	0
414	20240401	135000	69980235	4830	4830	4830	4830	0
415	20240401	134900	69980235	4830	4830	4830	4830	0
416	20240401	134800	69980235	4830	4830	4830	4830	0
417	20240401	134700	69980235	4830	4830	4830	4830	0
418	20240401	134600	69980235	4830	4830	4830	4830	0
419	20240401	134500	69980235	4830	4835	4835	4830	5
420	20240401	134400	69956080	4835	4835	4835	4835	0
421	20240401	134300	69956080	4835	4835	4835	4835	3
422	20240401	134200	69941575	4840	4840	4840	4840	0
423	20240401	134100	69941575	4840	4840	4840	4840	0
424	20240401	134000	69941575	4840	4840	4840	4840	1940
425	20240401	133900	60551975	4845	4845	4845	4845	0
426	20240401	133800	60551975	4845	4845	4845	4845	0
427	20240401	133700	60551975	4845	4845	4845	4845	0
428	20240401	133600	60551975	4845	4845	4845	4845	0
429	20240401	133500	60551975	4845	4845	4845	4845	0
430	20240401	133400	60551975	4845	4845	4845	4845	0
431	20240401	133300	60551975	4845	4845	4845	4845	0
432	20240401	133200	60551975	4845	4845	4845	4845	0
433	20240401	133100	60551975	4845	4845	4845	4845	0
434	20240401	133000	60551975	4845	4845	4845	4845	0
435	20240401	132900	60551975	4845	4845	4845	4845	0
436	20240401	132800	60551975	4845	4845	4845	4845	0
437	20240401	132700	60551975	4845	4845	4845	4845	0
438	20240401	132600	60551975	4845	4845	4845	4845	0
439	20240401	132500	60551975	4845	4845	4845	4845	0
440	20240401	132400	60551975	4845	4845	4845	4845	0
441	20240401	132300	60551975	4845	4845	4845	4845	0
442	20240401	132200	60551975	4845	4845	4845	4845	0
443	20240401	132100	60551975	4845	4845	4845	4845	0
444	20240401	132000	60551975	4845	4845	4845	4845	0
445	20240401	131900	60551975	4845	4845	4845	4845	3
446	20240401	131800	60537440	4840	4840	4840	4840	1
447	20240401	131700	60532600	4850	4850	4850	4850	0
448	20240401	131600	60532600	4850	4850	4850	4850	0
449	20240401	131500	60532600	4850	4850	4850	4850	0
450	20240401	131400	60532600	4850	4845	4850	4845	30
451	20240401	131300	60387245	4840	4840	4840	4840	0
452	20240401	131200	60387245	4840	4840	4840	4840	0
453	20240401	131100	60387245	4840	4840	4840	4840	7
454	20240401	131000	60353365	4840	4840	4840	4840	0
455	20240401	130900	60353365	4840	4840	4840	4840	1400
456	20240401	130800	53577365	4840	4840	4840	4840	100
457	20240401	130700	53093365	4840	4840	4840	4840	1200
458	20240401	130600	47285365	4845	4845	4845	4845	0
459	20240401	130500	47285365	4845	4845	4845	4845	0
460	20240401	130400	47285365	4845	4845	4845	4845	0
461	20240401	130300	47285365	4845	4845	4845	4845	0
462	20240401	130200	47285365	4845	4845	4845	4845	0
463	20240401	130100	47285365	4845	4845	4845	4845	0
464	20240401	130000	47285365	4845	4845	4845	4845	305
465	20240401	125900	45807640	4840	4840	4840	4840	0
466	20240401	125800	45807640	4840	4840	4840	4840	0
467	20240401	125700	45807640	4840	4840	4840	4840	267
468	20240401	125600	44515360	4815	4815	4815	4815	0
469	20240401	125500	44515360	4815	4815	4815	4815	0
470	20240401	125400	44515360	4815	4815	4815	4815	5
471	20240401	125300	44491285	4815	4815	4815	4815	85
472	20240401	125200	44082010	4810	4810	4810	4810	314
473	20240401	125100	42571670	4815	4835	4835	4815	171
474	20240401	125000	41748105	4815	4815	4815	4815	0
475	20240401	124900	41748105	4815	4815	4815	4815	0
476	20240401	124800	41748105	4815	4815	4815	4815	0
477	20240401	124700	41748105	4815	4815	4815	4815	0
478	20240401	124600	41748105	4815	4815	4815	4815	0
479	20240401	124500	41748105	4815	4835	4835	4815	600
480	20240401	124400	38853330	4835	4835	4835	4835	0
481	20240401	124300	38853330	4835	4835	4835	4835	0
482	20240401	124200	38853330	4835	4835	4835	4835	0
483	20240401	124100	38853330	4835	4835	4835	4835	0
484	20240401	124000	38853330	4835	4835	4835	4835	0
485	20240401	123900	38853330	4835	4835	4835	4835	0
486	20240401	123800	38853330	4835	4835	4835	4835	0
487	20240401	123700	38853330	4835	4835	4835	4835	0
488	20240401	123600	38853330	4835	4835	4835	4835	0
489	20240401	123500	38853330	4835	4835	4835	4835	1
490	20240401	123400	38848495	4840	4840	4840	4840	0
491	20240401	123300	38848495	4840	4840	4840	4840	0
492	20240401	123200	38848495	4840	4835	4840	4825	4
493	20240401	123100	38829165	4815	4815	4815	4815	0
494	20240401	123000	38829165	4815	4815	4815	4815	0
495	20240401	122900	38829165	4815	4815	4815	4815	0
496	20240401	122800	38829165	4815	4815	4815	4815	0
497	20240401	122700	38829165	4815	4815	4815	4815	0
498	20240401	122600	38829165	4815	4815	4815	4815	0
499	20240401	122500	38829165	4815	4815	4815	4815	0
500	20240401	122400	38829165	4815	4815	4815	4815	0
501	20240401	122300	38829165	4815	4815	4815	4815	0
502	20240401	122200	38829165	4815	4815	4815	4815	0
503	20240401	122100	38829165	4815	4815	4815	4815	0
504	20240401	122000	38829165	4815	4815	4815	4815	0
505	20240401	121900	38829165	4815	4815	4815	4815	0
506	20240401	121800	38829165	4815	4815	4815	4815	0
507	20240401	121700	38829165	4815	4815	4815	4815	0
508	20240401	121600	38829165	4815	4815	4815	4815	0
509	20240401	121500	38829165	4815	4815	4815	4815	0
510	20240401	121400	38829165	4815	4815	4815	4815	0
511	20240401	121300	38829165	4815	4815	4815	4815	0
512	20240401	121200	38829165	4815	4815	4815	4815	0
513	20240401	121100	38829165	4815	4815	4815	4815	0
514	20240401	121000	38829165	4815	4815	4815	4815	0
515	20240401	120900	38829165	4815	4815	4815	4815	0
516	20240401	120800	38829165	4815	4815	4815	4815	0
517	20240401	120700	38829165	4815	4815	4815	4815	0
518	20240401	120600	38829165	4815	4815	4815	4815	0
519	20240401	120500	38829165	4815	4815	4815	4815	11
520	20240401	120400	38776200	4815	4815	4815	4815	0
521	20240401	120300	38776200	4815	4815	4815	4815	0
522	20240401	120200	38776200	4815	4815	4815	4815	0
523	20240401	120100	38776200	4815	4815	4815	4815	0
524	20240401	120000	38776200	4815	4815	4815	4815	0
525	20240401	115900	38776200	4815	4815	4815	4815	0
526	20240401	115800	38776200	4815	4815	4815	4815	0
527	20240401	115700	38776200	4815	4815	4815	4815	0
528	20240401	115600	38776200	4815	4815	4815	4815	0
529	20240401	115500	38776200	4815	4815	4815	4815	0
530	20240401	115400	38776200	4815	4815	4815	4815	0
531	20240401	115300	38776200	4815	4815	4815	4815	0
532	20240401	115200	38776200	4815	4815	4815	4815	0
533	20240401	115100	38776200	4815	4815	4815	4815	0
534	20240401	115000	38776200	4815	4815	4815	4815	0
535	20240401	114900	38776200	4815	4815	4815	4815	0
536	20240401	114800	38776200	4815	4815	4815	4815	0
537	20240401	114700	38776200	4815	4815	4815	4815	0
538	20240401	114600	38776200	4815	4815	4815	4815	0
539	20240401	114500	38776200	4815	4815	4815	4815	0
540	20240401	114400	38776200	4815	4815	4815	4815	0
541	20240401	114300	38776200	4815	4815	4815	4815	0
542	20240401	114200	38776200	4815	4815	4815	4815	0
543	20240401	114100	38776200	4815	4815	4815	4815	0
544	20240401	114000	38776200	4815	4815	4815	4815	0
545	20240401	113900	38776200	4815	4815	4815	4815	0
546	20240401	113800	38776200	4815	4815	4815	4815	0
547	20240401	113700	38776200	4815	4815	4815	4815	0
548	20240401	113600	38776200	4815	4815	4815	4815	0
549	20240401	113500	38776200	4815	4815	4815	4815	0
550	20240401	113400	38776200	4815	4815	4815	4815	391
551	20240401	113300	36893535	4815	4815	4815	4815	0
552	20240401	113200	36893535	4815	4815	4815	4815	4
553	20240401	113100	36874275	4815	4815	4815	4815	0
554	20240401	113000	36874275	4815	4815	4815	4815	0
555	20240401	112900	36874275	4815	4815	4815	4815	0
556	20240401	112800	36874275	4815	4815	4815	4815	0
557	20240401	112700	36874275	4815	4815	4815	4815	22
558	20240401	112600	36768345	4815	4815	4815	4815	11
559	20240401	112500	36715380	4815	4815	4815	4815	0
560	20240401	112400	36715380	4815	4815	4815	4815	0
561	20240401	112300	36715380	4815	4815	4815	4815	0
562	20240401	112200	36715380	4815	4815	4815	4815	0
563	20240401	112100	36715380	4815	4815	4815	4815	0
564	20240401	112000	36715380	4815	4815	4815	4815	257
565	20240401	111900	35477925	4815	4815	4815	4815	114
566	20240401	111800	34929015	4840	4840	4840	4840	0
567	20240401	111700	34929015	4840	4840	4840	4840	0
568	20240401	111600	34929015	4840	4840	4840	4840	0
569	20240401	111500	34929015	4840	4840	4840	4840	0
570	20240401	111400	34929015	4840	4840	4840	4840	0
571	20240401	111300	34929015	4840	4840	4840	4840	50
572	20240401	111200	34687015	4840	4840	4840	4840	0
573	20240401	111100	34687015	4840	4840	4840	4840	0
574	20240401	111000	34687015	4840	4840	4840	4840	0
575	20240401	110900	34687015	4840	4840	4840	4840	0
576	20240401	110800	34687015	4840	4840	4840	4840	10
577	20240401	110700	34638615	4840	4840	4840	4840	10
578	20240401	110600	34590215	4810	4810	4810	4810	0
579	20240401	110500	34590215	4810	4810	4810	4810	0
580	20240401	110400	34590215	4810	4810	4810	4810	0
581	20240401	110300	34590215	4810	4810	4810	4810	0
582	20240401	110200	34590215	4810	4810	4810	4810	0
583	20240401	110100	34590215	4810	4810	4810	4810	0
584	20240401	110000	34590215	4810	4810	4810	4810	0
585	20240401	105900	34590215	4810	4810	4810	4810	0
586	20240401	105800	34590215	4810	4825	4825	4810	501
587	20240401	105700	32178840	4825	4820	4825	4820	9
588	20240401	105600	32135450	4815	4825	4825	4815	217
589	20240401	105500	31090515	4830	4830	4830	4830	50
590	20240401	105400	30849015	4830	4840	4840	4830	16
591	20240401	105300	30771650	4825	4825	4825	4825	0
592	20240401	105200	30771650	4825	4825	4825	4825	0
593	20240401	105100	30771650	4825	4825	4825	4825	0
594	20240401	105000	30771650	4825	4825	4825	4825	0
595	20240401	104900	30771650	4825	4825	4825	4825	0
596	20240401	104800	30771650	4825	4825	4825	4825	0
597	20240401	104700	30771650	4825	4825	4825	4825	0
598	20240401	104600	30771650	4825	4825	4825	4825	0
599	20240401	104500	30771650	4825	4825	4825	4825	0
600	20240401	104400	30771650	4825	4825	4825	4825	0
601	20240401	104300	30771650	4825	4825	4825	4825	0
602	20240401	104200	30771650	4825	4825	4825	4825	0
603	20240401	104100	30771650	4825	4825	4825	4825	0
604	20240401	104000	30771650	4825	4825	4825	4825	0
605	20240401	103900	30771650	4825	4825	4825	4825	8
606	20240401	103800	30733050	4825	4825	4825	4825	0
607	20240401	103700	30733050	4825	4825	4825	4825	0
608	20240401	103600	30733050	4825	4825	4825	4825	0
609	20240401	103500	30733050	4825	4825	4825	4825	10
610	20240401	103400	30684800	4850	4850	4850	4850	0
611	20240401	103300	30684800	4850	4850	4850	4850	0
612	20240401	103200	30684800	4850	4850	4850	4850	0
613	20240401	103100	30684800	4850	4850	4850	4850	0
614	20240401	103000	30684800	4850	4850	4850	4850	10
615	20240401	102900	30636300	4845	4845	4845	4845	0
616	20240401	102800	30636300	4845	4845	4845	4845	0
617	20240401	102700	30636300	4845	4845	4845	4845	10
618	20240401	102600	30587850	4840	4840	4840	4840	0
619	20240401	102500	30587850	4840	4835	4840	4835	20
620	20240401	102400	30491100	4830	4820	4830	4820	786
621	20240401	102300	26702220	4820	4820	4820	4820	5
622	20240401	102200	26678120	4820	4820	4820	4820	0
623	20240401	102100	26678120	4820	4820	4820	4820	21
624	20240401	102000	26576900	4815	4815	4815	4815	0
625	20240401	101900	26576900	4815	4815	4815	4815	0
626	20240401	101800	26576900	4815	4815	4815	4815	205
627	20240401	101700	25589825	4820	4810	4820	4810	11
628	20240401	101600	25536905	4820	4820	4820	4820	0
629	20240401	101500	25536905	4820	4820	4820	4820	5
630	20240401	101400	25512805	4820	4820	4820	4820	43
631	20240401	101300	25305545	4820	4820	4820	4820	110
632	20240401	101200	24775345	4820	4815	4820	4815	81
633	20240401	101100	24385075	4815	4815	4815	4815	0
634	20240401	101000	24385075	4815	4815	4815	4815	0
635	20240401	100900	24385075	4815	4815	4815	4815	13
636	20240401	100800	24322480	4815	4815	4815	4815	2
637	20240401	100700	24312850	4815	4820	4820	4815	94
638	20240401	100600	23859990	4820	4820	4820	4820	0
639	20240401	100500	23859990	4820	4820	4820	4820	0
640	20240401	100400	23859990	4820	4820	4820	4820	0
641	20240401	100300	23859990	4820	4820	4820	4820	0
642	20240401	100200	23859990	4820	4820	4820	4820	4
643	20240401	100100	23840710	4825	4825	4825	4825	0
644	20240401	100000	23840710	4825	4825	4825	4825	4
645	20240401	095900	23821410	4830	4830	4830	4830	0
646	20240401	095800	23821410	4830	4830	4830	4830	1
647	20240401	095700	23816580	4800	4800	4800	4800	1
648	20240401	095600	23811780	4800	4800	4800	4800	0
649	20240401	095500	23811780	4800	4800	4800	4800	0
650	20240401	095400	23811780	4800	4800	4800	4800	61
651	20240401	095300	23518980	4835	4835	4835	4835	2
652	20240401	095200	23509310	4800	4800	4800	4800	54
653	20240401	095100	23250110	4795	4795	4795	4795	1
654	20240401	095000	23245315	4845	4845	4845	4845	0
655	20240401	094900	23245315	4845	4845	4845	4845	0
656	20240401	094800	23245315	4845	4845	4845	4845	0
657	20240401	094700	23245315	4845	4845	4845	4845	0
658	20240401	094600	23245315	4845	4830	4845	4780	232
659	20240401	094500	22132010	4850	4850	4850	4850	4
660	20240401	094400	22112610	4830	4830	4830	4830	0
661	20240401	094300	22112610	4830	4830	4830	4830	1
662	20240401	094200	22107780	4830	4830	4830	4830	0
663	20240401	094100	22107780	4830	4830	4830	4830	100
664	20240401	094000	21624780	4850	4850	4850	4850	0
665	20240401	093900	21624780	4850	4850	4850	4850	0
666	20240401	093800	21624780	4850	4850	4850	4850	0
667	20240401	093700	21624780	4850	4850	4850	4850	0
668	20240401	093600	21624780	4850	4850	4850	4850	0
669	20240401	093500	21624780	4850	4850	4850	4850	0
670	20240401	093400	21624780	4850	4850	4850	4850	0
671	20240401	093300	21624780	4850	4850	4850	4850	0
672	20240401	093200	21624780	4850	4850	4850	4850	0
673	20240401	093100	21624780	4850	4850	4850	4850	0
674	20240401	093000	21624780	4850	4850	4850	4850	0
675	20240401	092900	21624780	4850	4850	4850	4850	30
676	20240401	092800	21479280	4850	4840	4850	4840	33
677	20240401	092700	21319415	4835	4825	4835	4825	83
678	20240401	092600	20918845	4820	4820	4820	4820	12
679	20240401	092500	20861005	4825	4825	4825	4825	0
680	20240401	092400	20861005	4825	4820	4825	4820	34
681	20240401	092300	20697070	4825	4825	4825	4825	0
682	20240401	092200	20697070	4825	4825	4825	4825	0
683	20240401	092100	20697070	4825	4825	4825	4825	0
684	20240401	092000	20697070	4825	4825	4825	4825	2
685	20240401	091900	20687420	4825	4825	4825	4825	0
686	20240401	091800	20687420	4825	4820	4825	4820	59
687	20240401	091700	20402985	4820	4820	4820	4820	0
688	20240401	091600	20402985	4820	4820	4820	4820	0
689	20240401	091500	20402985	4820	4820	4820	4820	0
690	20240401	091400	20402985	4820	4820	4820	4820	8
691	20240401	091300	20364425	4820	4820	4820	4820	0
692	20240401	091200	20364425	4820	4820	4820	4820	52
693	20240401	091100	20113785	4825	4835	4835	4825	3
694	20240401	091000	20099295	4840	4845	4845	4840	2
695	20240401	090900	20089610	4850	4865	4865	4850	683
696	20240401	090800	16777035	4870	4895	4895	4870	676
697	20240401	090700	13471440	4900	4910	4910	4900	261
698	20240401	090600	12191235	4805	4805	4805	4805	0
699	20240401	090500	12191235	4805	4765	4975	4765	1004
700	20240401	090400	7393705	4675	4675	4675	4675	0
701	20240401	090300	7393705	4675	4675	4675	4675	0
702	20240401	090200	7393705	4675	4805	4805	4675	1454
703	20240401	090100	494915	4805	4805	4805	4805	1
704	20240401	090000	490110	4805	4805	4805	4805	102