KissMeData/462020/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210400	4675290	2090	2090	2090	2090	3
3	20240401	210300	4675290	2090	2090	2090	2090	0
4	20240401	210200	4675290	2090	2090	2090	2090	0
5	20240401	210100	4675290	2090	2090	2090	2090	0
6	20240401	210000	4675290	2090	2090	2090	2090	0
7	20240401	205900	4675290	2090	2090	2090	2090	0
8	20240401	205800	4675290	2090	2090	2090	2090	0
9	20240401	205700	4675290	2090	2090	2090	2090	0
10	20240401	205600	4675290	2090	2090	2090	2090	0
11	20240401	205500	4675290	2090	2090	2090	2090	0
12	20240401	205400	4675290	2090	2090	2090	2090	0
13	20240401	205300	4675290	2090	2090	2090	2090	0
14	20240401	205200	4675290	2090	2090	2090	2090	0
15	20240401	205100	4675290	2090	2090	2090	2090	0
16	20240401	205000	4675290	2090	2090	2090	2090	0
17	20240401	204900	4675290	2090	2090	2090	2090	0
18	20240401	204800	4675290	2090	2090	2090	2090	0
19	20240401	204700	4675290	2090	2090	2090	2090	0
20	20240401	204600	4675290	2090	2090	2090	2090	0
21	20240401	204500	4675290	2090	2090	2090	2090	0
22	20240401	204400	4675290	2090	2090	2090	2090	0
23	20240401	204300	4675290	2090	2090	2090	2090	0
24	20240401	204200	4675290	2090	2090	2090	2090	0
25	20240401	204100	4675290	2090	2090	2090	2090	0
26	20240401	204000	4675290	2090	2090	2090	2090	0
27	20240401	203900	4675290	2090	2090	2090	2090	0
28	20240401	203800	4675290	2090	2090	2090	2090	0
29	20240401	203700	4675290	2090	2090	2090	2090	0
30	20240401	203600	4675290	2090	2090	2090	2090	0
31	20240401	203500	4675290	2090	2090	2090	2090	0
32	20240401	203400	4675290	2090	2090	2090	2090	3
33	20240401	203300	4675290	2090	2090	2090	2090	0
34	20240401	203200	4675290	2090	2090	2090	2090	0
35	20240401	203100	4675290	2090	2090	2090	2090	0
36	20240401	203000	4675290	2090	2090	2090	2090	0
37	20240401	202900	4675290	2090	2090	2090	2090	0
38	20240401	202800	4675290	2090	2090	2090	2090	0
39	20240401	202700	4675290	2090	2090	2090	2090	0
40	20240401	202600	4675290	2090	2090	2090	2090	0
41	20240401	202500	4675290	2090	2090	2090	2090	0
42	20240401	202400	4675290	2090	2090	2090	2090	0
43	20240401	202300	4675290	2090	2090	2090	2090	0
44	20240401	202200	4675290	2090	2090	2090	2090	0
45	20240401	202100	4675290	2090	2090	2090	2090	0
46	20240401	202000	4675290	2090	2090	2090	2090	0
47	20240401	201900	4675290	2090	2090	2090	2090	0
48	20240401	201800	4675290	2090	2090	2090	2090	0
49	20240401	201700	4675290	2090	2090	2090	2090	0
50	20240401	201600	4675290	2090	2090	2090	2090	0
51	20240401	201500	4675290	2090	2090	2090	2090	0
52	20240401	201400	4675290	2090	2090	2090	2090	0
53	20240401	201300	4675290	2090	2090	2090	2090	0
54	20240401	201200	4675290	2090	2090	2090	2090	0
55	20240401	201100	4675290	2090	2090	2090	2090	0
56	20240401	201000	4675290	2090	2090	2090	2090	0
57	20240401	200900	4675290	2090	2090	2090	2090	0
58	20240401	200800	4675290	2090	2090	2090	2090	0
59	20240401	200700	4675290	2090	2090	2090	2090	0
60	20240401	200600	4675290	2090	2090	2090	2090	0
61	20240401	200500	4675290	2090	2090	2090	2090	0
62	20240401	200400	4675290	2090	2090	2090	2090	3
63	20240401	200300	4675290	2090	2090	2090	2090	0
64	20240401	200200	4675290	2090	2090	2090	2090	0
65	20240401	200100	4675290	2090	2090	2090	2090	0
66	20240401	200000	4675290	2090	2090	2090	2090	0
67	20240401	195900	4675290	2090	2090	2090	2090	0
68	20240401	195800	4675290	2090	2090	2090	2090	0
69	20240401	195700	4675290	2090	2090	2090	2090	0
70	20240401	195600	4675290	2090	2090	2090	2090	0
71	20240401	195500	4675290	2090	2090	2090	2090	0
72	20240401	195400	4675290	2090	2090	2090	2090	0
73	20240401	195300	4675290	2090	2090	2090	2090	0
74	20240401	195200	4675290	2090	2090	2090	2090	0
75	20240401	195100	4675290	2090	2090	2090	2090	0
76	20240401	195000	4675290	2090	2090	2090	2090	0
77	20240401	194900	4675290	2090	2090	2090	2090	0
78	20240401	194800	4675290	2090	2090	2090	2090	0
79	20240401	194700	4675290	2090	2090	2090	2090	0
80	20240401	194600	4675290	2090	2090	2090	2090	0
81	20240401	194500	4675290	2090	2090	2090	2090	0
82	20240401	194400	4675290	2090	2090	2090	2090	0
83	20240401	194300	4675290	2090	2090	2090	2090	0
84	20240401	194200	4675290	2090	2090	2090	2090	0
85	20240401	194100	4675290	2090	2090	2090	2090	0
86	20240401	194000	4675290	2090	2090	2090	2090	0
87	20240401	193900	4675290	2090	2090	2090	2090	0
88	20240401	193800	4675290	2090	2090	2090	2090	0
89	20240401	193700	4675290	2090	2090	2090	2090	0
90	20240401	193600	4675290	2090	2090	2090	2090	0
91	20240401	193500	4675290	2090	2090	2090	2090	0
92	20240401	193400	4675290	2090	2090	2090	2090	3
93	20240401	193300	4675290	2090	2090	2090	2090	0
94	20240401	193200	4675290	2090	2090	2090	2090	0
95	20240401	193100	4675290	2090	2090	2090	2090	0
96	20240401	193000	4675290	2090	2090	2090	2090	0
97	20240401	192900	4675290	2090	2090	2090	2090	0
98	20240401	192800	4675290	2090	2090	2090	2090	0
99	20240401	192700	4675290	2090	2090	2090	2090	0
100	20240401	192600	4675290	2090	2090	2090	2090	0
101	20240401	192500	4675290	2090	2090	2090	2090	0
102	20240401	192400	4675290	2090	2090	2090	2090	0
103	20240401	192300	4675290	2090	2090	2090	2090	0
104	20240401	192200	4675290	2090	2090	2090	2090	0
105	20240401	192100	4675290	2090	2090	2090	2090	0
106	20240401	192000	4675290	2090	2090	2090	2090	0
107	20240401	191900	4675290	2090	2090	2090	2090	0
108	20240401	191800	4675290	2090	2090	2090	2090	0
109	20240401	191700	4675290	2090	2090	2090	2090	0
110	20240401	191600	4675290	2090	2090	2090	2090	0
111	20240401	191500	4675290	2090	2090	2090	2090	0
112	20240401	191400	4675290	2090	2090	2090	2090	0
113	20240401	191300	4675290	2090	2090	2090	2090	0
114	20240401	191200	4675290	2090	2090	2090	2090	0
115	20240401	191100	4675290	2090	2090	2090	2090	0
116	20240401	191000	4675290	2090	2090	2090	2090	0
117	20240401	190900	4675290	2090	2090	2090	2090	0
118	20240401	190800	4675290	2090	2090	2090	2090	0
119	20240401	190700	4675290	2090	2090	2090	2090	0
120	20240401	190600	4675290	2090	2090	2090	2090	0
121	20240401	190500	4675290	2090	2090	2090	2090	0
122	20240401	190400	4675290	2090	2090	2090	2090	3
123	20240401	190300	4675290	2090	2090	2090	2090	0
124	20240401	190200	4675290	2090	2090	2090	2090	0
125	20240401	190100	4675290	2090	2090	2090	2090	0
126	20240401	190000	4675290	2090	2090	2090	2090	0
127	20240401	185900	4675290	2090	2090	2090	2090	0
128	20240401	185800	4675290	2090	2090	2090	2090	0
129	20240401	185700	4675290	2090	2090	2090	2090	0
130	20240401	185600	4675290	2090	2090	2090	2090	0
131	20240401	185500	4675290	2090	2090	2090	2090	0
132	20240401	185400	4675290	2090	2090	2090	2090	0
133	20240401	185300	4675290	2090	2090	2090	2090	0
134	20240401	185200	4675290	2090	2090	2090	2090	0
135	20240401	185100	4675290	2090	2090	2090	2090	0
136	20240401	185000	4675290	2090	2090	2090	2090	0
137	20240401	184900	4675290	2090	2090	2090	2090	0
138	20240401	184800	4675290	2090	2090	2090	2090	0
139	20240401	184700	4675290	2090	2090	2090	2090	0
140	20240401	184600	4675290	2090	2090	2090	2090	0
141	20240401	184500	4675290	2090	2090	2090	2090	0
142	20240401	184400	4675290	2090	2090	2090	2090	0
143	20240401	184300	4675290	2090	2090	2090	2090	0
144	20240401	184200	4675290	2090	2090	2090	2090	0
145	20240401	184100	4675290	2090	2090	2090	2090	0
146	20240401	184000	4675290	2090	2090	2090	2090	0
147	20240401	183900	4675290	2090	2090	2090	2090	0
148	20240401	183800	4675290	2090	2090	2090	2090	0
149	20240401	183700	4675290	2090	2090	2090	2090	0
150	20240401	183600	4675290	2090	2090	2090	2090	0
151	20240401	183500	4675290	2090	2090	2090	2090	0
152	20240401	183400	4675290	2090	2090	2090	2090	3
153	20240401	183300	4675290	2090	2090	2090	2090	0
154	20240401	183200	4675290	2090	2090	2090	2090	0
155	20240401	183100	4675290	2090	2090	2090	2090	0
156	20240401	183000	4675290	2090	2090	2090	2090	0
157	20240401	182900	4675290	2090	2090	2090	2090	0
158	20240401	182800	4675290	2090	2090	2090	2090	0
159	20240401	182700	4675290	2090	2090	2090	2090	0
160	20240401	182600	4675290	2090	2090	2090	2090	0
161	20240401	182500	4675290	2090	2090	2090	2090	0
162	20240401	182400	4675290	2090	2090	2090	2090	0
163	20240401	182300	4675290	2090	2090	2090	2090	0
164	20240401	182200	4675290	2090	2090	2090	2090	0
165	20240401	182100	4675290	2090	2090	2090	2090	0
166	20240401	182000	4675290	2090	2090	2090	2090	0
167	20240401	181900	4675290	2090	2090	2090	2090	0
168	20240401	181800	4675290	2090	2090	2090	2090	0
169	20240401	181700	4675290	2090	2090	2090	2090	0
170	20240401	181600	4675290	2090	2090	2090	2090	0
171	20240401	181500	4675290	2090	2090	2090	2090	0
172	20240401	181400	4675290	2090	2090	2090	2090	0
173	20240401	181300	4675290	2090	2090	2090	2090	0
174	20240401	181200	4675290	2090	2090	2090	2090	0
175	20240401	181100	4675290	2090	2090	2090	2090	0
176	20240401	181000	4675290	2090	2090	2090	2090	0
177	20240401	180900	4675290	2090	2090	2090	2090	0
178	20240401	180800	4675290	2090	2090	2090	2090	0
179	20240401	180700	4675290	2090	2090	2090	2090	0
180	20240401	180600	4675290	2090	2090	2090	2090	0
181	20240401	180500	4675290	2090	2090	2090	2090	0
182	20240401	180400	4675290	2090	2090	2090	2090	3
183	20240401	180300	4675290	2090	2090	2090	2090	0
184	20240401	180200	4675290	2090	2090	2090	2090	0
185	20240401	180100	4675290	2090	2090	2090	2090	0
186	20240401	180000	4675290	2090	2090	2090	2090	0
187	20240401	175900	4675290	2090	2090	2090	2090	0
188	20240401	175800	4675290	2090	2090	2090	2090	0
189	20240401	175700	4675290	2090	2090	2090	2090	0
190	20240401	175600	4675290	2090	2090	2090	2090	0
191	20240401	175500	4675290	2090	2090	2090	2090	0
192	20240401	175400	4675290	2090	2090	2090	2090	0
193	20240401	175300	4675290	2090	2090	2090	2090	0
194	20240401	175200	4675290	2090	2090	2090	2090	0
195	20240401	175100	4675290	2090	2090	2090	2090	0
196	20240401	175000	4675290	2090	2090	2090	2090	0
197	20240401	174900	4675290	2090	2090	2090	2090	0
198	20240401	174800	4675290	2090	2090	2090	2090	0
199	20240401	174700	4675290	2090	2090	2090	2090	0
200	20240401	174600	4675290	2090	2090	2090	2090	0
201	20240401	174500	4675290	2090	2090	2090	2090	0
202	20240401	174400	4675290	2090	2090	2090	2090	0
203	20240401	174300	4675290	2090	2090	2090	2090	0
204	20240401	174200	4675290	2090	2090	2090	2090	0
205	20240401	174100	4675290	2090	2090	2090	2090	0
206	20240401	174000	4675290	2090	2090	2090	2090	0
207	20240401	173900	4675290	2090	2090	2090	2090	0
208	20240401	173800	4675290	2090	2090	2090	2090	0
209	20240401	173700	4675290	2090	2090	2090	2090	0
210	20240401	173600	4675290	2090	2090	2090	2090	0
211	20240401	173500	4675290	2090	2090	2090	2090	0
212	20240401	173400	4675290	2090	2090	2090	2090	3
213	20240401	173300	4675290	2090	2090	2090	2090	0
214	20240401	173200	4675290	2090	2090	2090	2090	0
215	20240401	173100	4675290	2090	2090	2090	2090	0
216	20240401	173000	4675290	2090	2090	2090	2090	0
217	20240401	172900	4675290	2090	2090	2090	2090	0
218	20240401	172800	4675290	2090	2090	2090	2090	0
219	20240401	172700	4675290	2090	2090	2090	2090	0
220	20240401	172600	4675290	2090	2090	2090	2090	0
221	20240401	172500	4675290	2090	2090	2090	2090	0
222	20240401	172400	4675290	2090	2090	2090	2090	0
223	20240401	172300	4675290	2090	2090	2090	2090	0
224	20240401	172200	4675290	2090	2090	2090	2090	0
225	20240401	172100	4675290	2090	2090	2090	2090	0
226	20240401	172000	4675290	2090	2090	2090	2090	0
227	20240401	171900	4675290	2090	2090	2090	2090	0
228	20240401	171800	4675290	2090	2090	2090	2090	0
229	20240401	171700	4675290	2090	2090	2090	2090	0
230	20240401	171600	4675290	2090	2090	2090	2090	0
231	20240401	171500	4675290	2090	2090	2090	2090	0
232	20240401	171400	4675290	2090	2090	2090	2090	0
233	20240401	171300	4675290	2090	2090	2090	2090	0
234	20240401	171200	4675290	2090	2090	2090	2090	0
235	20240401	171100	4675290	2090	2090	2090	2090	0
236	20240401	171000	4675290	2090	2090	2090	2090	0
237	20240401	170900	4675290	2090	2090	2090	2090	0
238	20240401	170800	4675290	2090	2090	2090	2090	0
239	20240401	170700	4675290	2090	2090	2090	2090	0
240	20240401	170600	4675290	2090	2090	2090	2090	0
241	20240401	170500	4675290	2090	2090	2090	2090	0
242	20240401	170400	4675290	2090	2090	2090	2090	3
243	20240401	170300	4675290	2090	2090	2090	2090	0
244	20240401	170200	4675290	2090	2090	2090	2090	0
245	20240401	170100	4675290	2090	2090	2090	2090	0
246	20240401	170000	4675290	2090	2090	2090	2090	0
247	20240401	165900	4675290	2090	2090	2090	2090	0
248	20240401	165800	4675290	2090	2090	2090	2090	0
249	20240401	165700	4675290	2090	2090	2090	2090	0
250	20240401	165600	4675290	2090	2090	2090	2090	0
251	20240401	165500	4675290	2090	2090	2090	2090	0
252	20240401	165400	4675290	2090	2090	2090	2090	0
253	20240401	165300	4675290	2090	2090	2090	2090	0
254	20240401	165200	4675290	2090	2090	2090	2090	0
255	20240401	165100	4675290	2090	2090	2090	2090	0
256	20240401	165000	4675290	2090	2090	2090	2090	0
257	20240401	164900	4675290	2090	2090	2090	2090	0
258	20240401	164800	4675290	2090	2090	2090	2090	0
259	20240401	164700	4675290	2090	2090	2090	2090	0
260	20240401	164600	4675290	2090	2090	2090	2090	0
261	20240401	164500	4675290	2090	2090	2090	2090	0
262	20240401	164400	4675290	2090	2090	2090	2090	0
263	20240401	164300	4675290	2090	2090	2090	2090	0
264	20240401	164200	4675290	2090	2090	2090	2090	0
265	20240401	164100	4675290	2090	2090	2090	2090	0
266	20240401	164000	4675290	2090	2090	2090	2090	0
267	20240401	163900	4675290	2090	2090	2090	2090	0
268	20240401	163800	4675290	2090	2090	2090	2090	0
269	20240401	163700	4675290	2090	2090	2090	2090	0
270	20240401	163600	4675290	2090	2090	2090	2090	0
271	20240401	163500	4675290	2090	2090	2090	2090	0
272	20240401	163400	4675290	2090	2090	2090	2090	3
273	20240401	163300	4675290	2090	2090	2090	2090	0
274	20240401	163200	4675290	2090	2090	2090	2090	0
275	20240401	163100	4675290	2090	2090	2090	2090	0
276	20240401	163000	4675290	2090	2090	2090	2090	0
277	20240401	162900	4675290	2090	2090	2090	2090	0
278	20240401	162800	4675290	2090	2090	2090	2090	0
279	20240401	162700	4675290	2090	2090	2090	2090	0
280	20240401	162600	4675290	2090	2090	2090	2090	0
281	20240401	162500	4675290	2090	2090	2090	2090	0
282	20240401	162400	4675290	2090	2090	2090	2090	0
283	20240401	162300	4675290	2090	2090	2090	2090	0
284	20240401	162200	4675290	2090	2090	2090	2090	0
285	20240401	162100	4675290	2090	2090	2090	2090	0
286	20240401	162000	4675290	2090	2090	2090	2090	0
287	20240401	161900	4675290	2090	2090	2090	2090	0
288	20240401	161800	4675290	2090	2090	2090	2090	0
289	20240401	161700	4675290	2090	2090	2090	2090	0
290	20240401	161600	4675290	2090	2090	2090	2090	0
291	20240401	161500	4675290	2090	2090	2090	2090	0
292	20240401	161400	4675290	2090	2090	2090	2090	0
293	20240401	161300	4675290	2090	2090	2090	2090	0
294	20240401	161200	4675290	2090	2090	2090	2090	0
295	20240401	161100	4675290	2090	2090	2090	2090	0
296	20240401	161000	4675290	2090	2090	2090	2090	0
297	20240401	160900	4675290	2090	2090	2090	2090	0
298	20240401	160800	4675290	2090	2090	2090	2090	0
299	20240401	160700	4675290	2090	2090	2090	2090	0
300	20240401	160600	4675290	2090	2090	2090	2090	0
301	20240401	160500	4675290	2090	2090	2090	2090	0
302	20240401	160400	4675290	2090	2090	2090	2090	3
303	20240401	160300	4675290	2090	2090	2090	2090	0
304	20240401	160200	4675290	2090	2090	2090	2090	0
305	20240401	160100	4675290	2090	2090	2090	2090	0
306	20240401	160000	4675290	2090	2090	2090	2090	0
307	20240401	155900	4675290	2090	2090	2090	2090	0
308	20240401	155800	4675290	2090	2090	2090	2090	0
309	20240401	155700	4675290	2090	2090	2090	2090	0
310	20240401	155600	4675290	2090	2090	2090	2090	0
311	20240401	155500	4675290	2090	2090	2090	2090	0
312	20240401	155400	4675290	2090	2090	2090	2090	0
313	20240401	155300	4675290	2090	2090	2090	2090	0
314	20240401	155200	4675290	2090	2090	2090	2090	0
315	20240401	155100	4675290	2090	2090	2090	2090	0
316	20240401	155000	4675290	2090	2090	2090	2090	0
317	20240401	154900	4675290	2090	2090	2090	2090	0
318	20240401	154800	4675290	2090	2090	2090	2090	0
319	20240401	154700	4675290	2090	2090	2090	2090	0
320	20240401	154600	4675290	2090	2090	2090	2090	0
321	20240401	154500	4675290	2090	2090	2090	2090	0
322	20240401	154400	4675290	2090	2090	2090	2090	0
323	20240401	154300	4675290	2090	2090	2090	2090	0
324	20240401	154200	4675290	2090	2090	2090	2090	0
325	20240401	154100	4675290	2090	2090	2090	2090	0
326	20240401	154000	4675290	2090	2090	2090	2090	0
327	20240401	153900	4675290	2090	2090	2090	2090	0
328	20240401	153800	4675290	2090	2090	2090	2090	0
329	20240401	153700	4675290	2090	2090	2090	2090	0
330	20240401	153600	4675290	2090	2090	2090	2090	0
331	20240401	153500	4675290	2090	2090	2090	2090	0
332	20240401	153400	4675290	2090	2090	2090	2090	3
333	20240401	153300	4675290	2090	2090	2090	2090	0
334	20240401	153200	4675290	2090	2090	2090	2090	0
335	20240401	153100	4675290	2090	2090	2090	2090	0
336	20240401	153000	4675290	2090	2090	2090	2090	3
337	20240401	152900	4669020	2085	2085	2085	2085	0
338	20240401	152800	4669020	2085	2085	2085	2085	0
339	20240401	152700	4669020	2085	2085	2085	2085	0
340	20240401	152600	4669020	2085	2085	2085	2085	0
341	20240401	152500	4669020	2085	2085	2085	2085	0
342	20240401	152400	4669020	2085	2085	2085	2085	0
343	20240401	152300	4669020	2085	2085	2085	2085	0
344	20240401	152200	4669020	2085	2085	2085	2085	0
345	20240401	152100	4669020	2085	2085	2085	2085	0
346	20240401	152000	4669020	2085	2085	2085	2085	0
347	20240401	151900	4669020	2085	2085	2085	2085	0
348	20240401	151800	4669020	2085	2085	2085	2085	0
349	20240401	151700	4669020	2085	2085	2085	2085	0
350	20240401	151600	4669020	2085	2085	2085	2085	0
351	20240401	151500	4669020	2085	2085	2085	2085	0
352	20240401	151400	4669020	2085	2085	2085	2085	0
353	20240401	151300	4669020	2085	2085	2085	2085	0
354	20240401	151200	4669020	2085	2085	2085	2085	4
355	20240401	151100	4660680	2085	2085	2085	2085	0
356	20240401	151000	4660680	2085	2085	2085	2085	19
357	20240401	150900	4621065	2085	2085	2085	2085	0
358	20240401	150800	4621065	2085	2085	2085	2085	0
359	20240401	150700	4621065	2085	2085	2085	2085	0
360	20240401	150600	4621065	2085	2085	2085	2085	0
361	20240401	150500	4621065	2085	2085	2085	2085	0
362	20240401	150400	4621065	2085	2085	2085	2085	0
363	20240401	150300	4621065	2085	2085	2085	2085	0
364	20240401	150200	4621065	2085	2085	2085	2085	0
365	20240401	150100	4621065	2085	2085	2085	2085	0
366	20240401	150000	4621065	2085	2085	2085	2085	0
367	20240401	145900	4621065	2085	2085	2085	2085	0
368	20240401	145800	4621065	2085	2085	2085	2085	2
369	20240401	145700	4616895	2090	2090	2090	2090	0
370	20240401	145600	4616895	2090	2090	2090	2090	0
371	20240401	145500	4616895	2090	2090	2090	2090	0
372	20240401	145400	4616895	2090	2090	2090	2090	0
373	20240401	145300	4616895	2090	2090	2090	2090	0
374	20240401	145200	4616895	2090	2090	2090	2090	0
375	20240401	145100	4616895	2090	2090	2090	2090	1
376	20240401	145000	4614805	2085	2085	2085	2085	0
377	20240401	144900	4614805	2085	2085	2085	2085	0
378	20240401	144800	4614805	2085	2085	2085	2085	0
379	20240401	144700	4614805	2085	2085	2085	2085	0
380	20240401	144600	4614805	2085	2085	2085	2085	0
381	20240401	144500	4614805	2085	2085	2085	2085	0
382	20240401	144400	4614805	2085	2085	2085	2085	0
383	20240401	144300	4614805	2085	2085	2085	2085	1
384	20240401	144200	4612720	2085	2085	2085	2085	1
385	20240401	144100	4610635	2085	2085	2085	2085	0
386	20240401	144000	4610635	2085	2085	2085	2085	0
387	20240401	143900	4610635	2085	2085	2085	2085	0
388	20240401	143800	4610635	2085	2085	2085	2085	0
389	20240401	143700	4610635	2085	2085	2085	2085	0
390	20240401	143600	4610635	2085	2085	2085	2085	0
391	20240401	143500	4610635	2085	2085	2085	2085	0
392	20240401	143400	4610635	2085	2085	2085	2085	0
393	20240401	143300	4610635	2085	2085	2085	2085	0
394	20240401	143200	4610635	2085	2085	2085	2085	0
395	20240401	143100	4610635	2085	2085	2085	2085	3
396	20240401	143000	4604380	2085	2085	2085	2085	0
397	20240401	142900	4604380	2085	2085	2085	2085	0
398	20240401	142800	4604380	2085	2085	2085	2085	0
399	20240401	142700	4604380	2085	2085	2085	2085	0
400	20240401	142600	4604380	2085	2085	2085	2085	0
401	20240401	142500	4604380	2085	2085	2085	2085	0
402	20240401	142400	4604380	2085	2085	2085	2085	0
403	20240401	142300	4604380	2085	2085	2085	2085	0
404	20240401	142200	4604380	2085	2085	2085	2085	0
405	20240401	142100	4604380	2085	2085	2085	2085	0
406	20240401	142000	4604380	2085	2085	2085	2085	0
407	20240401	141900	4604380	2085	2085	2085	2085	2
408	20240401	141800	4600210	2085	2085	2085	2085	0
409	20240401	141700	4600210	2085	2085	2085	2085	0
410	20240401	141600	4600210	2085	2085	2085	2085	0
411	20240401	141500	4600210	2085	2085	2085	2085	0
412	20240401	141400	4600210	2085	2085	2085	2085	0
413	20240401	141300	4600210	2085	2085	2085	2085	0
414	20240401	141200	4600210	2085	2085	2085	2085	0
415	20240401	141100	4600210	2085	2085	2085	2085	0
416	20240401	141000	4600210	2085	2085	2085	2085	0
417	20240401	140900	4600210	2085	2085	2085	2085	0
418	20240401	140800	4600210	2085	2085	2085	2085	0
419	20240401	140700	4600210	2085	2085	2085	2085	0
420	20240401	140600	4600210	2085	2085	2085	2085	0
421	20240401	140500	4600210	2085	2085	2085	2085	0
422	20240401	140400	4600210	2085	2085	2085	2085	0
423	20240401	140300	4600210	2085	2085	2085	2085	2
424	20240401	140200	4596040	2080	2080	2080	2080	0
425	20240401	140100	4596040	2080	2080	2080	2080	0
426	20240401	140000	4596040	2080	2080	2080	2080	0
427	20240401	135900	4596040	2080	2080	2080	2080	0
428	20240401	135800	4596040	2080	2080	2080	2080	0
429	20240401	135700	4596040	2080	2080	2080	2080	500
430	20240401	135600	3556040	2080	2080	2080	2080	0
431	20240401	135500	3556040	2080	2080	2080	2080	0
432	20240401	135400	3556040	2080	2080	2080	2080	0
433	20240401	135300	3556040	2080	2080	2080	2080	0
434	20240401	135200	3556040	2080	2080	2080	2080	0
435	20240401	135100	3556040	2080	2080	2080	2080	0
436	20240401	135000	3556040	2080	2080	2080	2080	0
437	20240401	134900	3556040	2080	2080	2080	2080	0
438	20240401	134800	3556040	2080	2080	2080	2080	1
439	20240401	134700	3553960	2080	2080	2080	2080	0
440	20240401	134600	3553960	2080	2080	2080	2080	0
441	20240401	134500	3553960	2080	2080	2080	2080	0
442	20240401	134400	3553960	2080	2080	2080	2080	0
443	20240401	134300	3553960	2080	2080	2080	2080	0
444	20240401	134200	3553960	2080	2080	2080	2080	0
445	20240401	134100	3553960	2080	2080	2080	2080	0
446	20240401	134000	3553960	2080	2080	2080	2080	0
447	20240401	133900	3553960	2080	2080	2080	2080	0
448	20240401	133800	3553960	2080	2080	2080	2080	0
449	20240401	133700	3553960	2080	2080	2080	2080	0
450	20240401	133600	3553960	2080	2080	2080	2080	0
451	20240401	133500	3553960	2080	2080	2080	2080	0
452	20240401	133400	3553960	2080	2080	2080	2080	0
453	20240401	133300	3553960	2080	2080	2080	2080	0
454	20240401	133200	3553960	2080	2080	2080	2080	0
455	20240401	133100	3553960	2080	2080	2080	2080	0
456	20240401	133000	3553960	2080	2080	2080	2080	0
457	20240401	132900	3553960	2080	2080	2080	2080	0
458	20240401	132800	3553960	2080	2080	2080	2080	0
459	20240401	132700	3553960	2080	2080	2080	2080	0
460	20240401	132600	3553960	2080	2080	2080	2080	380
461	20240401	132500	2763560	2080	2080	2080	2080	0
462	20240401	132400	2763560	2080	2080	2080	2080	0
463	20240401	132300	2763560	2080	2080	2080	2080	0
464	20240401	132200	2763560	2080	2080	2080	2080	0
465	20240401	132100	2763560	2080	2080	2080	2080	0
466	20240401	132000	2763560	2080	2080	2080	2080	0
467	20240401	131900	2763560	2080	2080	2080	2080	0
468	20240401	131800	2763560	2080	2080	2080	2080	0
469	20240401	131700	2763560	2080	2080	2080	2080	0
470	20240401	131600	2763560	2080	2080	2080	2080	0
471	20240401	131500	2763560	2080	2080	2080	2080	0
472	20240401	131400	2763560	2080	2080	2080	2080	0
473	20240401	131300	2763560	2080	2080	2080	2080	0
474	20240401	131200	2763560	2080	2080	2080	2080	0
475	20240401	131100	2763560	2080	2080	2080	2080	0
476	20240401	131000	2763560	2080	2080	2080	2080	633
477	20240401	130900	1446920	2090	2090	2090	2090	0
478	20240401	130800	1446920	2090	2090	2090	2090	0
479	20240401	130700	1446920	2090	2090	2090	2090	0
480	20240401	130600	1446920	2090	2090	2090	2090	0
481	20240401	130500	1446920	2090	2090	2090	2090	0
482	20240401	130400	1446920	2090	2090	2090	2090	0
483	20240401	130300	1446920	2090	2090	2090	2090	0
484	20240401	130200	1446920	2090	2090	2090	2090	0
485	20240401	130100	1446920	2090	2090	2090	2090	0
486	20240401	130000	1446920	2090	2090	2090	2090	0
487	20240401	125900	1446920	2090	2090	2090	2090	0
488	20240401	125800	1446920	2090	2090	2090	2090	0
489	20240401	125700	1446920	2090	2090	2090	2090	0
490	20240401	125600	1446920	2090	2090	2090	2090	0
491	20240401	125500	1446920	2090	2090	2090	2090	0
492	20240401	125400	1446920	2090	2090	2090	2090	0
493	20240401	125300	1446920	2090	2090	2090	2090	0
494	20240401	125200	1446920	2090	2090	2090	2090	0
495	20240401	125100	1446920	2090	2090	2090	2090	0
496	20240401	125000	1446920	2090	2090	2090	2090	0
497	20240401	124900	1446920	2090	2090	2090	2090	0
498	20240401	124800	1446920	2090	2090	2090	2090	0
499	20240401	124700	1446920	2090	2090	2090	2090	0
500	20240401	124600	1446920	2090	2090	2090	2090	0
501	20240401	124500	1446920	2090	2090	2090	2090	0
502	20240401	124400	1446920	2090	2090	2090	2090	0
503	20240401	124300	1446920	2090	2090	2090	2090	0
504	20240401	124200	1446920	2090	2090	2090	2090	0
505	20240401	124100	1446920	2090	2090	2090	2090	0
506	20240401	124000	1446920	2090	2090	2090	2090	0
507	20240401	123900	1446920	2090	2090	2090	2090	0
508	20240401	123800	1446920	2090	2090	2090	2090	0
509	20240401	123700	1446920	2090	2090	2090	2090	0
510	20240401	123600	1446920	2090	2090	2090	2090	0
511	20240401	123500	1446920	2090	2090	2090	2090	0
512	20240401	123400	1446920	2090	2090	2090	2090	0
513	20240401	123300	1446920	2090	2090	2090	2090	0
514	20240401	123200	1446920	2090	2090	2090	2090	0
515	20240401	123100	1446920	2090	2090	2090	2090	0
516	20240401	123000	1446920	2090	2090	2090	2090	0
517	20240401	122900	1446920	2090	2090	2090	2090	0
518	20240401	122800	1446920	2090	2090	2090	2090	0
519	20240401	122700	1446920	2090	2090	2090	2090	0
520	20240401	122600	1446920	2090	2090	2090	2090	0
521	20240401	122500	1446920	2090	2090	2090	2090	0
522	20240401	122400	1446920	2090	2090	2090	2090	0
523	20240401	122300	1446920	2090	2090	2090	2090	0
524	20240401	122200	1446920	2090	2090	2090	2090	0
525	20240401	122100	1446920	2090	2090	2090	2090	0
526	20240401	122000	1446920	2090	2090	2090	2090	0
527	20240401	121900	1446920	2090	2090	2090	2090	0
528	20240401	121800	1446920	2090	2090	2090	2090	0
529	20240401	121700	1446920	2090	2090	2090	2090	0
530	20240401	121600	1446920	2090	2090	2090	2090	0
531	20240401	121500	1446920	2090	2090	2090	2090	0
532	20240401	121400	1446920	2090	2090	2090	2090	0
533	20240401	121300	1446920	2090	2090	2090	2090	0
534	20240401	121200	1446920	2090	2090	2090	2090	0
535	20240401	121100	1446920	2090	2090	2090	2090	0
536	20240401	121000	1446920	2090	2090	2090	2090	0
537	20240401	120900	1446920	2090	2090	2090	2090	0
538	20240401	120800	1446920	2090	2090	2090	2090	0
539	20240401	120700	1446920	2090	2090	2090	2090	0
540	20240401	120600	1446920	2090	2090	2090	2090	0
541	20240401	120500	1446920	2090	2090	2090	2090	0
542	20240401	120400	1446920	2090	2090	2090	2090	0
543	20240401	120300	1446920	2090	2090	2090	2090	0
544	20240401	120200	1446920	2090	2090	2090	2090	0
545	20240401	120100	1446920	2090	2090	2090	2090	0
546	20240401	120000	1446920	2090	2090	2090	2090	0
547	20240401	115900	1446920	2090	2090	2090	2090	0
548	20240401	115800	1446920	2090	2090	2090	2090	0
549	20240401	115700	1446920	2090	2090	2090	2090	0
550	20240401	115600	1446920	2090	2090	2090	2090	0
551	20240401	115500	1446920	2090	2090	2090	2090	0
552	20240401	115400	1446920	2090	2090	2090	2090	0
553	20240401	115300	1446920	2090	2090	2090	2090	0
554	20240401	115200	1446920	2090	2090	2090	2090	0
555	20240401	115100	1446920	2090	2090	2090	2090	0
556	20240401	115000	1446920	2090	2090	2090	2090	0
557	20240401	114900	1446920	2090	2090	2090	2090	0
558	20240401	114800	1446920	2090	2090	2090	2090	0
559	20240401	114700	1446920	2090	2090	2090	2090	0
560	20240401	114600	1446920	2090	2090	2090	2090	0
561	20240401	114500	1446920	2090	2090	2090	2090	0
562	20240401	114400	1446920	2090	2090	2090	2090	0
563	20240401	114300	1446920	2090	2090	2090	2090	0
564	20240401	114200	1446920	2090	2090	2090	2090	0
565	20240401	114100	1446920	2090	2090	2090	2090	0
566	20240401	114000	1446920	2090	2090	2090	2090	0
567	20240401	113900	1446920	2090	2090	2090	2090	0
568	20240401	113800	1446920	2090	2090	2090	2090	0
569	20240401	113700	1446920	2090	2090	2090	2090	0
570	20240401	113600	1446920	2090	2090	2090	2090	0
571	20240401	113500	1446920	2090	2090	2090	2090	0
572	20240401	113400	1446920	2090	2090	2090	2090	0
573	20240401	113300	1446920	2090	2090	2090	2090	0
574	20240401	113200	1446920	2090	2090	2090	2090	0
575	20240401	113100	1446920	2090	2090	2090	2090	0
576	20240401	113000	1446920	2090	2090	2090	2090	0
577	20240401	112900	1446920	2090	2090	2090	2090	0
578	20240401	112800	1446920	2090	2090	2090	2090	0
579	20240401	112700	1446920	2090	2090	2090	2090	0
580	20240401	112600	1446920	2090	2090	2090	2090	0
581	20240401	112500	1446920	2090	2090	2090	2090	0
582	20240401	112400	1446920	2090	2090	2090	2090	0
583	20240401	112300	1446920	2090	2090	2090	2090	0
584	20240401	112200	1446920	2090	2090	2090	2090	0
585	20240401	112100	1446920	2090	2090	2090	2090	0
586	20240401	112000	1446920	2090	2090	2090	2090	0
587	20240401	111900	1446920	2090	2090	2090	2090	0
588	20240401	111800	1446920	2090	2090	2090	2090	0
589	20240401	111700	1446920	2090	2090	2090	2090	0
590	20240401	111600	1446920	2090	2090	2090	2090	0
591	20240401	111500	1446920	2090	2090	2090	2090	0
592	20240401	111400	1446920	2090	2090	2090	2090	0
593	20240401	111300	1446920	2090	2090	2090	2090	0
594	20240401	111200	1446920	2090	2090	2090	2090	0
595	20240401	111100	1446920	2090	2090	2090	2090	0
596	20240401	111000	1446920	2090	2090	2090	2090	0
597	20240401	110900	1446920	2090	2090	2090	2090	0
598	20240401	110800	1446920	2090	2090	2090	2090	0
599	20240401	110700	1446920	2090	2090	2090	2090	0
600	20240401	110600	1446920	2090	2090	2090	2090	0
601	20240401	110500	1446920	2090	2090	2090	2090	0
602	20240401	110400	1446920	2090	2090	2090	2090	0
603	20240401	110300	1446920	2090	2090	2090	2090	0
604	20240401	110200	1446920	2090	2090	2090	2090	269
605	20240401	110100	884710	2090	2090	2090	2090	0
606	20240401	110000	884710	2090	2090	2090	2090	0
607	20240401	105900	884710	2090	2090	2090	2090	0
608	20240401	105800	884710	2090	2090	2090	2090	0
609	20240401	105700	884710	2090	2090	2090	2090	0
610	20240401	105600	884710	2090	2090	2090	2090	0
611	20240401	105500	884710	2090	2090	2090	2090	0
612	20240401	105400	884710	2090	2090	2090	2090	0
613	20240401	105300	884710	2090	2090	2090	2090	0
614	20240401	105200	884710	2090	2090	2090	2090	0
615	20240401	105100	884710	2090	2090	2090	2090	0
616	20240401	105000	884710	2090	2090	2090	2090	0
617	20240401	104900	884710	2090	2090	2090	2090	0
618	20240401	104800	884710	2090	2090	2090	2090	0
619	20240401	104700	884710	2090	2090	2090	2090	0
620	20240401	104600	884710	2090	2090	2090	2090	0
621	20240401	104500	884710	2090	2090	2090	2090	6
622	20240401	104400	872170	2090	2090	2090	2090	0
623	20240401	104300	872170	2090	2090	2090	2090	0
624	20240401	104200	872170	2090	2090	2090	2090	0
625	20240401	104100	872170	2090	2090	2090	2090	0
626	20240401	104000	872170	2090	2090	2090	2090	0
627	20240401	103900	872170	2090	2090	2090	2090	33
628	20240401	103800	803200	2090	2090	2090	2090	0
629	20240401	103700	803200	2090	2090	2090	2090	0
630	20240401	103600	803200	2090	2090	2090	2090	0
631	20240401	103500	803200	2090	2090	2090	2090	0
632	20240401	103400	803200	2090	2090	2090	2090	0
633	20240401	103300	803200	2090	2090	2090	2090	0
634	20240401	103200	803200	2090	2090	2090	2090	0
635	20240401	103100	803200	2090	2090	2090	2090	0
636	20240401	103000	803200	2090	2090	2090	2090	0
637	20240401	102900	803200	2090	2090	2090	2090	0
638	20240401	102800	803200	2090	2090	2090	2090	0
639	20240401	102700	803200	2090	2090	2090	2090	0
640	20240401	102600	803200	2090	2090	2090	2090	0
641	20240401	102500	803200	2090	2090	2090	2090	0
642	20240401	102400	803200	2090	2090	2090	2090	0
643	20240401	102300	803200	2090	2090	2090	2090	0
644	20240401	102200	803200	2090	2090	2090	2090	0
645	20240401	102100	803200	2090	2090	2090	2090	0
646	20240401	102000	803200	2090	2090	2090	2090	0
647	20240401	101900	803200	2090	2090	2090	2090	0
648	20240401	101800	803200	2090	2090	2090	2090	7
649	20240401	101700	788570	2090	2090	2090	2090	0
650	20240401	101600	788570	2090	2090	2090	2090	0
651	20240401	101500	788570	2090	2090	2090	2090	0
652	20240401	101400	788570	2090	2090	2090	2090	0
653	20240401	101300	788570	2090	2090	2090	2090	0
654	20240401	101200	788570	2090	2090	2090	2090	0
655	20240401	101100	788570	2090	2090	2090	2090	0
656	20240401	101000	788570	2090	2090	2090	2090	0
657	20240401	100900	788570	2090	2090	2090	2090	0
658	20240401	100800	788570	2090	2090	2090	2090	0
659	20240401	100700	788570	2090	2090	2090	2090	3
660	20240401	100600	782300	2080	2080	2080	2080	0
661	20240401	100500	782300	2080	2080	2080	2080	0
662	20240401	100400	782300	2080	2080	2080	2080	0
663	20240401	100300	782300	2080	2080	2080	2080	0
664	20240401	100200	782300	2080	2080	2080	2080	0
665	20240401	100100	782300	2080	2080	2080	2080	0
666	20240401	100000	782300	2080	2080	2080	2080	0
667	20240401	095900	782300	2080	2080	2080	2080	0
668	20240401	095800	782300	2080	2080	2080	2080	0
669	20240401	095700	782300	2080	2080	2080	2080	0
670	20240401	095600	782300	2080	2080	2080	2080	0
671	20240401	095500	782300	2080	2080	2080	2080	0
672	20240401	095400	782300	2080	2080	2080	2080	0
673	20240401	095300	782300	2080	2080	2080	2080	353
674	20240401	095200	48060	2085	2085	2085	2085	1
675	20240401	095100	45975	2085	2085	2085	2085	1
676	20240401	095000	43890	2090	2090	2090	2090	0
677	20240401	094900	43890	2090	2090	2090	2090	0
678	20240401	094800	43890	2090	2090	2090	2090	0
679	20240401	094700	43890	2090	2090	2090	2090	0
680	20240401	094600	43890	2090	2090	2090	2090	0
681	20240401	094500	43890	2090	2090	2090	2090	0
682	20240401	094400	43890	2090	2090	2090	2090	0
683	20240401	094300	43890	2090	2090	2090	2090	0
684	20240401	094200	43890	2090	2090	2090	2090	0
685	20240401	094100	43890	2090	2090	2090	2090	20
686	20240401	094000	2090	2090	2090	2090	2090	0
687	20240401	093900	2090	2090	2090	2090	2090	0
688	20240401	093800	2090	2090	2090	2090	2090	0
689	20240401	093700	2090	2090	2090	2090	2090	0
690	20240401	093600	2090	2090	2090	2090	2090	0
691	20240401	093500	2090	2090	2090	2090	2090	0
692	20240401	093400	2090	2090	2090	2090	2090	0
693	20240401	093300	2090	2090	2090	2090	2090	0
694	20240401	093200	2090	2090	2090	2090	2090	0
695	20240401	093100	2090	2090	2090	2090	2090	0
696	20240401	093000	2090	2090	2090	2090	2090	0
697	20240401	092900	2090	2090	2090	2090	2090	0
698	20240401	092800	2090	2090	2090	2090	2090	0
699	20240401	092700	2090	2090	2090	2090	2090	0
700	20240401	092600	2090	2090	2090	2090	2090	0
701	20240401	092500	2090	2090	2090	2090	2090	0
702	20240401	092400	2090	2090	2090	2090	2090	0
703	20240401	092300	2090	2090	2090	2090	2090	0
704	20240401	092200	2090	2090	2090	2090	2090	0
705	20240401	092100	2090	2090	2090	2090	2090	0
706	20240401	092000	2090	2090	2090	2090	2090	0
707	20240401	091900	2090	2090	2090	2090	2090	0
708	20240401	091800	2090	2090	2090	2090	2090	1
709	20240401	091700	0	2100	2100	2100	2100	0
710	20240401	091600	0	2100	2100	2100	2100	0
711	20240401	091500	0	2100	2100	2100	2100	0
712	20240401	091400	0	2100	2100	2100	2100	0
713	20240401	091300	0	2100	2100	2100	2100	0
714	20240401	091200	0	2100	2100	2100	2100	0
715	20240401	091100	0	2100	2100	2100	2100	0
716	20240401	091000	0	2100	2100	2100	2100	0
717	20240401	090900	0	2100	2100	2100	2100	0
718	20240401	090800	0	2100	2100	2100	2100	0
719	20240401	090700	0	2100	2100	2100	2100	0
720	20240401	090600	0	2100	2100	2100	2100	0
721	20240401	090500	0	2100	2100	2100	2100	0
722	20240401	090400	0	2100	2100	2100	2100	0
723	20240401	090300	0	2100	2100	2100	2100	0
724	20240401	090200	0	2100	2100	2100	2100	0
725	20240401	090100	0	2100	2100	2100	2100	0
726	20240401	090000	0	2100	2100	2100	2100	0