KissMeData/343090/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204400	127762110	4995	4995	4995	4995	100
3	20240401	204300	127762110	4995	4995	4995	4995	0
4	20240401	204200	127762110	4995	4995	4995	4995	0
5	20240401	204100	127762110	4995	4995	4995	4995	0
6	20240401	204000	127762110	4995	4995	4995	4995	0
7	20240401	203900	127762110	4995	4995	4995	4995	0
8	20240401	203800	127762110	4995	4995	4995	4995	0
9	20240401	203700	127762110	4995	4995	4995	4995	0
10	20240401	203600	127762110	4995	4995	4995	4995	0
11	20240401	203500	127762110	4995	4995	4995	4995	0
12	20240401	203400	127762110	4995	4995	4995	4995	0
13	20240401	203300	127762110	4995	4995	4995	4995	0
14	20240401	203200	127762110	4995	4995	4995	4995	0
15	20240401	203100	127762110	4995	4995	4995	4995	0
16	20240401	203000	127762110	4995	4995	4995	4995	0
17	20240401	202900	127762110	4995	4995	4995	4995	0
18	20240401	202800	127762110	4995	4995	4995	4995	0
19	20240401	202700	127762110	4995	4995	4995	4995	0
20	20240401	202600	127762110	4995	4995	4995	4995	0
21	20240401	202500	127762110	4995	4995	4995	4995	0
22	20240401	202400	127762110	4995	4995	4995	4995	0
23	20240401	202300	127762110	4995	4995	4995	4995	0
24	20240401	202200	127762110	4995	4995	4995	4995	0
25	20240401	202100	127762110	4995	4995	4995	4995	0
26	20240401	202000	127762110	4995	4995	4995	4995	0
27	20240401	201900	127762110	4995	4995	4995	4995	0
28	20240401	201800	127762110	4995	4995	4995	4995	0
29	20240401	201700	127762110	4995	4995	4995	4995	0
30	20240401	201600	127762110	4995	4995	4995	4995	0
31	20240401	201500	127762110	4995	4995	4995	4995	0
32	20240401	201400	127762110	4995	4995	4995	4995	100
33	20240401	201300	127762110	4995	4995	4995	4995	0
34	20240401	201200	127762110	4995	4995	4995	4995	0
35	20240401	201100	127762110	4995	4995	4995	4995	0
36	20240401	201000	127762110	4995	4995	4995	4995	0
37	20240401	200900	127762110	4995	4995	4995	4995	0
38	20240401	200800	127762110	4995	4995	4995	4995	0
39	20240401	200700	127762110	4995	4995	4995	4995	0
40	20240401	200600	127762110	4995	4995	4995	4995	0
41	20240401	200500	127762110	4995	4995	4995	4995	0
42	20240401	200400	127762110	4995	4995	4995	4995	0
43	20240401	200300	127762110	4995	4995	4995	4995	0
44	20240401	200200	127762110	4995	4995	4995	4995	0
45	20240401	200100	127762110	4995	4995	4995	4995	0
46	20240401	200000	127762110	4995	4995	4995	4995	0
47	20240401	195900	127762110	4995	4995	4995	4995	0
48	20240401	195800	127762110	4995	4995	4995	4995	0
49	20240401	195700	127762110	4995	4995	4995	4995	0
50	20240401	195600	127762110	4995	4995	4995	4995	0
51	20240401	195500	127762110	4995	4995	4995	4995	0
52	20240401	195400	127762110	4995	4995	4995	4995	0
53	20240401	195300	127762110	4995	4995	4995	4995	0
54	20240401	195200	127762110	4995	4995	4995	4995	0
55	20240401	195100	127762110	4995	4995	4995	4995	0
56	20240401	195000	127762110	4995	4995	4995	4995	0
57	20240401	194900	127762110	4995	4995	4995	4995	0
58	20240401	194800	127762110	4995	4995	4995	4995	0
59	20240401	194700	127762110	4995	4995	4995	4995	0
60	20240401	194600	127762110	4995	4995	4995	4995	0
61	20240401	194500	127762110	4995	4995	4995	4995	0
62	20240401	194400	127762110	4995	4995	4995	4995	100
63	20240401	194300	127762110	4995	4995	4995	4995	0
64	20240401	194200	127762110	4995	4995	4995	4995	0
65	20240401	194100	127762110	4995	4995	4995	4995	0
66	20240401	194000	127762110	4995	4995	4995	4995	0
67	20240401	193900	127762110	4995	4995	4995	4995	0
68	20240401	193800	127762110	4995	4995	4995	4995	0
69	20240401	193700	127762110	4995	4995	4995	4995	0
70	20240401	193600	127762110	4995	4995	4995	4995	0
71	20240401	193500	127762110	4995	4995	4995	4995	0
72	20240401	193400	127762110	4995	4995	4995	4995	0
73	20240401	193300	127762110	4995	4995	4995	4995	0
74	20240401	193200	127762110	4995	4995	4995	4995	0
75	20240401	193100	127762110	4995	4995	4995	4995	0
76	20240401	193000	127762110	4995	4995	4995	4995	0
77	20240401	192900	127762110	4995	4995	4995	4995	0
78	20240401	192800	127762110	4995	4995	4995	4995	0
79	20240401	192700	127762110	4995	4995	4995	4995	0
80	20240401	192600	127762110	4995	4995	4995	4995	0
81	20240401	192500	127762110	4995	4995	4995	4995	0
82	20240401	192400	127762110	4995	4995	4995	4995	0
83	20240401	192300	127762110	4995	4995	4995	4995	0
84	20240401	192200	127762110	4995	4995	4995	4995	0
85	20240401	192100	127762110	4995	4995	4995	4995	0
86	20240401	192000	127762110	4995	4995	4995	4995	0
87	20240401	191900	127762110	4995	4995	4995	4995	0
88	20240401	191800	127762110	4995	4995	4995	4995	0
89	20240401	191700	127762110	4995	4995	4995	4995	0
90	20240401	191600	127762110	4995	4995	4995	4995	0
91	20240401	191500	127762110	4995	4995	4995	4995	0
92	20240401	191400	127762110	4995	4995	4995	4995	100
93	20240401	191300	127762110	4995	4995	4995	4995	0
94	20240401	191200	127762110	4995	4995	4995	4995	0
95	20240401	191100	127762110	4995	4995	4995	4995	0
96	20240401	191000	127762110	4995	4995	4995	4995	0
97	20240401	190900	127762110	4995	4995	4995	4995	0
98	20240401	190800	127762110	4995	4995	4995	4995	0
99	20240401	190700	127762110	4995	4995	4995	4995	0
100	20240401	190600	127762110	4995	4995	4995	4995	0
101	20240401	190500	127762110	4995	4995	4995	4995	0
102	20240401	190400	127762110	4995	4995	4995	4995	0
103	20240401	190300	127762110	4995	4995	4995	4995	0
104	20240401	190200	127762110	4995	4995	4995	4995	0
105	20240401	190100	127762110	4995	4995	4995	4995	0
106	20240401	190000	127762110	4995	4995	4995	4995	0
107	20240401	185900	127762110	4995	4995	4995	4995	0
108	20240401	185800	127762110	4995	4995	4995	4995	0
109	20240401	185700	127762110	4995	4995	4995	4995	0
110	20240401	185600	127762110	4995	4995	4995	4995	0
111	20240401	185500	127762110	4995	4995	4995	4995	0
112	20240401	185400	127762110	4995	4995	4995	4995	0
113	20240401	185300	127762110	4995	4995	4995	4995	0
114	20240401	185200	127762110	4995	4995	4995	4995	0
115	20240401	185100	127762110	4995	4995	4995	4995	0
116	20240401	185000	127762110	4995	4995	4995	4995	0
117	20240401	184900	127762110	4995	4995	4995	4995	0
118	20240401	184800	127762110	4995	4995	4995	4995	0
119	20240401	184700	127762110	4995	4995	4995	4995	0
120	20240401	184600	127762110	4995	4995	4995	4995	0
121	20240401	184500	127762110	4995	4995	4995	4995	0
122	20240401	184400	127762110	4995	4995	4995	4995	100
123	20240401	184300	127762110	4995	4995	4995	4995	0
124	20240401	184200	127762110	4995	4995	4995	4995	0
125	20240401	184100	127762110	4995	4995	4995	4995	0
126	20240401	184000	127762110	4995	4995	4995	4995	0
127	20240401	183900	127762110	4995	4995	4995	4995	0
128	20240401	183800	127762110	4995	4995	4995	4995	0
129	20240401	183700	127762110	4995	4995	4995	4995	0
130	20240401	183600	127762110	4995	4995	4995	4995	0
131	20240401	183500	127762110	4995	4995	4995	4995	0
132	20240401	183400	127762110	4995	4995	4995	4995	0
133	20240401	183300	127762110	4995	4995	4995	4995	0
134	20240401	183200	127762110	4995	4995	4995	4995	0
135	20240401	183100	127762110	4995	4995	4995	4995	0
136	20240401	183000	127762110	4995	4995	4995	4995	0
137	20240401	182900	127762110	4995	4995	4995	4995	0
138	20240401	182800	127762110	4995	4995	4995	4995	0
139	20240401	182700	127762110	4995	4995	4995	4995	0
140	20240401	182600	127762110	4995	4995	4995	4995	0
141	20240401	182500	127762110	4995	4995	4995	4995	0
142	20240401	182400	127762110	4995	4995	4995	4995	0
143	20240401	182300	127762110	4995	4995	4995	4995	0
144	20240401	182200	127762110	4995	4995	4995	4995	0
145	20240401	182100	127762110	4995	4995	4995	4995	0
146	20240401	182000	127762110	4995	4995	4995	4995	0
147	20240401	181900	127762110	4995	4995	4995	4995	0
148	20240401	181800	127762110	4995	4995	4995	4995	0
149	20240401	181700	127762110	4995	4995	4995	4995	0
150	20240401	181600	127762110	4995	4995	4995	4995	0
151	20240401	181500	127762110	4995	4995	4995	4995	0
152	20240401	181400	127762110	4995	4995	4995	4995	100
153	20240401	181300	127762110	4995	4995	4995	4995	0
154	20240401	181200	127762110	4995	4995	4995	4995	0
155	20240401	181100	127762110	4995	4995	4995	4995	0
156	20240401	181000	127762110	4995	4995	4995	4995	0
157	20240401	180900	127762110	4995	4995	4995	4995	0
158	20240401	180800	127762110	4995	4995	4995	4995	0
159	20240401	180700	127762110	4995	4995	4995	4995	0
160	20240401	180600	127762110	4995	4995	4995	4995	0
161	20240401	180500	127762110	4995	4995	4995	4995	0
162	20240401	180400	127762110	4995	4995	4995	4995	0
163	20240401	180300	127762110	4995	4995	4995	4995	0
164	20240401	180200	127762110	4995	4995	4995	4995	0
165	20240401	180100	127762110	4995	4995	4995	4995	0
166	20240401	180000	127762110	4995	4995	4995	4995	0
167	20240401	175900	127762110	4995	4995	4995	4995	0
168	20240401	175800	127762110	4995	4995	4995	4995	0
169	20240401	175700	127762110	4995	4995	4995	4995	0
170	20240401	175600	127762110	4995	4995	4995	4995	0
171	20240401	175500	127762110	4995	4995	4995	4995	0
172	20240401	175400	127762110	4995	4995	4995	4995	0
173	20240401	175300	127762110	4995	4995	4995	4995	0
174	20240401	175200	127762110	4995	4995	4995	4995	0
175	20240401	175100	127762110	4995	4995	4995	4995	0
176	20240401	175000	127762110	4995	4995	4995	4995	0
177	20240401	174900	127762110	4995	4995	4995	4995	0
178	20240401	174800	127762110	4995	4995	4995	4995	0
179	20240401	174700	127762110	4995	4995	4995	4995	0
180	20240401	174600	127762110	4995	4995	4995	4995	0
181	20240401	174500	127762110	4995	4995	4995	4995	0
182	20240401	174400	127762110	4995	4995	4995	4995	100
183	20240401	174300	127762110	4995	4995	4995	4995	0
184	20240401	174200	127762110	4995	4995	4995	4995	0
185	20240401	174100	127762110	4995	4995	4995	4995	0
186	20240401	174000	127762110	4995	4995	4995	4995	0
187	20240401	173900	127762110	4995	4995	4995	4995	0
188	20240401	173800	127762110	4995	4995	4995	4995	0
189	20240401	173700	127762110	4995	4995	4995	4995	0
190	20240401	173600	127762110	4995	4995	4995	4995	0
191	20240401	173500	127762110	4995	4995	4995	4995	0
192	20240401	173400	127762110	4995	4995	4995	4995	0
193	20240401	173300	127762110	4995	4995	4995	4995	0
194	20240401	173200	127762110	4995	4995	4995	4995	0
195	20240401	173100	127762110	4995	4995	4995	4995	0
196	20240401	173000	127762110	4995	4995	4995	4995	0
197	20240401	172900	127762110	4995	4995	4995	4995	0
198	20240401	172800	127762110	4995	4995	4995	4995	0
199	20240401	172700	127762110	4995	4995	4995	4995	0
200	20240401	172600	127762110	4995	4995	4995	4995	0
201	20240401	172500	127762110	4995	4995	4995	4995	0
202	20240401	172400	127762110	4995	4995	4995	4995	0
203	20240401	172300	127762110	4995	4995	4995	4995	0
204	20240401	172200	127762110	4995	4995	4995	4995	0
205	20240401	172100	127762110	4995	4995	4995	4995	0
206	20240401	172000	127762110	4995	4995	4995	4995	0
207	20240401	171900	127762110	4995	4995	4995	4995	0
208	20240401	171800	127762110	4995	4995	4995	4995	0
209	20240401	171700	127762110	4995	4995	4995	4995	0
210	20240401	171600	127762110	4995	4995	4995	4995	0
211	20240401	171500	127762110	4995	4995	4995	4995	0
212	20240401	171400	127762110	4995	4995	4995	4995	100
213	20240401	171300	127762110	4995	4995	4995	4995	0
214	20240401	171200	127762110	4995	4995	4995	4995	0
215	20240401	171100	127762110	4995	4995	4995	4995	0
216	20240401	171000	127762110	4995	4995	4995	4995	0
217	20240401	170900	127762110	4995	4995	4995	4995	0
218	20240401	170800	127762110	4995	4995	4995	4995	0
219	20240401	170700	127762110	4995	4995	4995	4995	0
220	20240401	170600	127762110	4995	4995	4995	4995	0
221	20240401	170500	127762110	4995	4995	4995	4995	0
222	20240401	170400	127762110	4995	4995	4995	4995	0
223	20240401	170300	127762110	4995	4995	4995	4995	0
224	20240401	170200	127762110	4995	4995	4995	4995	0
225	20240401	170100	127762110	4995	4995	4995	4995	0
226	20240401	170000	127762110	4995	4995	4995	4995	0
227	20240401	165900	127762110	4995	4995	4995	4995	0
228	20240401	165800	127762110	4995	4995	4995	4995	0
229	20240401	165700	127762110	4995	4995	4995	4995	0
230	20240401	165600	127762110	4995	4995	4995	4995	0
231	20240401	165500	127762110	4995	4995	4995	4995	0
232	20240401	165400	127762110	4995	4995	4995	4995	0
233	20240401	165300	127762110	4995	4995	4995	4995	0
234	20240401	165200	127762110	4995	4995	4995	4995	0
235	20240401	165100	127762110	4995	4995	4995	4995	0
236	20240401	165000	127762110	4995	4995	4995	4995	0
237	20240401	164900	127762110	4995	4995	4995	4995	0
238	20240401	164800	127762110	4995	4995	4995	4995	0
239	20240401	164700	127762110	4995	4995	4995	4995	0
240	20240401	164600	127762110	4995	4995	4995	4995	0
241	20240401	164500	127762110	4995	4995	4995	4995	0
242	20240401	164400	127762110	4995	4995	4995	4995	100
243	20240401	164300	127762110	4995	4995	4995	4995	0
244	20240401	164200	127762110	4995	4995	4995	4995	0
245	20240401	164100	127762110	4995	4995	4995	4995	0
246	20240401	164000	127762110	4995	4995	4995	4995	0
247	20240401	163900	127762110	4995	4995	4995	4995	0
248	20240401	163800	127762110	4995	4995	4995	4995	0
249	20240401	163700	127762110	4995	4995	4995	4995	0
250	20240401	163600	127762110	4995	4995	4995	4995	0
251	20240401	163500	127762110	4995	4995	4995	4995	0
252	20240401	163400	127762110	4995	4995	4995	4995	0
253	20240401	163300	127762110	4995	4995	4995	4995	0
254	20240401	163200	127762110	4995	4995	4995	4995	0
255	20240401	163100	127762110	4995	4995	4995	4995	0
256	20240401	163000	127762110	4995	4995	4995	4995	0
257	20240401	162900	127762110	4995	4995	4995	4995	0
258	20240401	162800	127762110	4995	4995	4995	4995	0
259	20240401	162700	127762110	4995	4995	4995	4995	0
260	20240401	162600	127762110	4995	4995	4995	4995	0
261	20240401	162500	127762110	4995	4995	4995	4995	0
262	20240401	162400	127762110	4995	4995	4995	4995	0
263	20240401	162300	127762110	4995	4995	4995	4995	0
264	20240401	162200	127762110	4995	4995	4995	4995	0
265	20240401	162100	127762110	4995	4995	4995	4995	0
266	20240401	162000	127762110	4995	4995	4995	4995	0
267	20240401	161900	127762110	4995	4995	4995	4995	0
268	20240401	161800	127762110	4995	4995	4995	4995	0
269	20240401	161700	127762110	4995	4995	4995	4995	0
270	20240401	161600	127762110	4995	4995	4995	4995	0
271	20240401	161500	127762110	4995	4995	4995	4995	0
272	20240401	161400	127762110	4995	4995	4995	4995	100
273	20240401	161300	127762110	4995	4995	4995	4995	0
274	20240401	161200	127762110	4995	4995	4995	4995	0
275	20240401	161100	127762110	4995	4995	4995	4995	0
276	20240401	161000	127762110	4995	4995	4995	4995	0
277	20240401	160900	127762110	4995	4995	4995	4995	0
278	20240401	160800	127762110	4995	4995	4995	4995	0
279	20240401	160700	127762110	4995	4995	4995	4995	0
280	20240401	160600	127762110	4995	4995	4995	4995	0
281	20240401	160500	127762110	4995	4995	4995	4995	0
282	20240401	160400	127762110	4995	4995	4995	4995	0
283	20240401	160300	127762110	4995	4995	4995	4995	0
284	20240401	160200	127762110	4995	4995	4995	4995	0
285	20240401	160100	127762110	4995	4995	4995	4995	0
286	20240401	160000	127762110	4995	4995	4995	4995	0
287	20240401	155900	127762110	4995	4995	4995	4995	0
288	20240401	155800	127762110	4995	4995	4995	4995	0
289	20240401	155700	127762110	4995	4995	4995	4995	0
290	20240401	155600	127762110	4995	4995	4995	4995	0
291	20240401	155500	127762110	4995	4995	4995	4995	0
292	20240401	155400	127762110	4995	4995	4995	4995	0
293	20240401	155300	127762110	4995	4995	4995	4995	0
294	20240401	155200	127762110	4995	4995	4995	4995	0
295	20240401	155100	127762110	4995	4995	4995	4995	0
296	20240401	155000	127762110	4995	4995	4995	4995	0
297	20240401	154900	127762110	4995	4995	4995	4995	0
298	20240401	154800	127762110	4995	4995	4995	4995	0
299	20240401	154700	127762110	4995	4995	4995	4995	0
300	20240401	154600	127762110	4995	4995	4995	4995	0
301	20240401	154500	127762110	4995	4995	4995	4995	0
302	20240401	154400	127762110	4995	4995	4995	4995	100
303	20240401	154300	127762110	4995	4995	4995	4995	0
304	20240401	154200	127762110	4995	4995	4995	4995	0
305	20240401	154100	127762110	4995	4995	4995	4995	0
306	20240401	154000	127762110	4995	4995	4995	4995	0
307	20240401	153900	127762110	4995	4995	4995	4995	0
308	20240401	153800	127762110	4995	4995	4995	4995	0
309	20240401	153700	127762110	4995	4995	4995	4995	0
310	20240401	153600	127762110	4995	4995	4995	4995	0
311	20240401	153500	127762110	4995	4995	4995	4995	0
312	20240401	153400	127762110	4995	4995	4995	4995	0
313	20240401	153300	127762110	4995	4995	4995	4995	0
314	20240401	153200	127762110	4995	4995	4995	4995	0
315	20240401	153100	127762110	4995	4995	4995	4995	0
316	20240401	153000	127762110	4995	4995	4995	4995	0
317	20240401	152900	127762110	4995	4995	4995	4995	0
318	20240401	152800	127762110	4995	4995	4995	4995	0
319	20240401	152700	127762110	4995	4995	4995	4995	0
320	20240401	152600	127762110	4995	4995	4995	4995	0
321	20240401	152500	127762110	4995	4995	4995	4995	0
322	20240401	152400	127762110	4995	4995	4995	4995	0
323	20240401	152300	127762110	4995	4995	4995	4995	0
324	20240401	152200	127762110	4995	4995	4995	4995	0
325	20240401	152100	127762110	4995	4995	4995	4995	0
326	20240401	152000	127762110	4995	4995	4995	4995	0
327	20240401	151900	127762110	4995	4995	4995	4995	0
328	20240401	151800	127762110	4995	4995	4995	4995	0
329	20240401	151700	127762110	4995	4995	4995	4995	0
330	20240401	151600	127762110	4995	4995	4995	4995	0
331	20240401	151500	127762110	4995	4995	4995	4995	0
332	20240401	151400	127762110	4995	4995	4995	4995	0
333	20240401	151300	127762110	4995	4995	4995	4995	0
334	20240401	151200	127762110	4995	4995	4995	4995	0
335	20240401	151100	127762110	4995	4995	4995	4995	0
336	20240401	151000	127762110	4995	4995	4995	4995	0
337	20240401	150900	127762110	4995	4995	4995	4995	0
338	20240401	150800	127762110	4995	4995	4995	4995	0
339	20240401	150700	127762110	4995	4995	4995	4995	0
340	20240401	150600	127762110	4995	4995	4995	4995	0
341	20240401	150500	127762110	4995	4995	4995	4995	0
342	20240401	150400	127762110	4995	4995	4995	4995	0
343	20240401	150300	127762110	4995	4995	4995	4995	0
344	20240401	150200	127762110	4995	4995	4995	4995	0
345	20240401	150100	127762110	4995	4995	4995	4995	0
346	20240401	150000	127762110	4995	4995	4995	4995	0
347	20240401	145900	127762110	4995	4995	4995	4995	100
348	20240401	145800	127262610	4995	4995	4995	4995	0
349	20240401	145700	127262610	4995	4995	4995	4995	0
350	20240401	145600	127262610	4995	4995	4995	4995	0
351	20240401	145500	127262610	4995	4995	4995	4995	0
352	20240401	145400	127262610	4995	4995	4995	4995	0
353	20240401	145300	127262610	4995	4995	4995	4995	0
354	20240401	145200	127262610	4995	4995	4995	4995	0
355	20240401	145100	127262610	4995	4995	4995	4995	0
356	20240401	145000	127262610	4995	4995	4995	4995	0
357	20240401	144900	127262610	4995	4995	4995	4995	0
358	20240401	144800	127262610	4995	4995	4995	4995	0
359	20240401	144700	127262610	4995	4995	4995	4995	1
360	20240401	144600	127257615	4995	4995	4995	4995	0
361	20240401	144500	127257615	4995	4995	4995	4995	0
362	20240401	144400	127257615	4995	4995	4995	4995	0
363	20240401	144300	127257615	4995	4995	4995	4995	0
364	20240401	144200	127257615	4995	4995	4995	4995	0
365	20240401	144100	127257615	4995	4995	4995	4995	0
366	20240401	144000	127257615	4995	4995	4995	4995	0
367	20240401	143900	127257615	4995	4995	4995	4995	0
368	20240401	143800	127257615	4995	4995	4995	4995	0
369	20240401	143700	127257615	4995	4995	4995	4995	0
370	20240401	143600	127257615	4995	4995	4995	4995	0
371	20240401	143500	127257615	4995	4995	4995	4995	0
372	20240401	143400	127257615	4995	4995	4995	4995	0
373	20240401	143300	127257615	4995	4995	4995	4995	0
374	20240401	143200	127257615	4995	4995	4995	4995	0
375	20240401	143100	127257615	4995	4995	4995	4995	0
376	20240401	143000	127257615	4995	4995	4995	4995	0
377	20240401	142900	127257615	4995	4995	4995	4995	0
378	20240401	142800	127257615	4995	4995	4995	4995	0
379	20240401	142700	127257615	4995	4995	4995	4995	0
380	20240401	142600	127257615	4995	4995	4995	4995	5
381	20240401	142500	127232640	4995	4995	4995	4995	0
382	20240401	142400	127232640	4995	4995	4995	4995	0
383	20240401	142300	127232640	4995	4995	4995	4995	1
384	20240401	142200	127227645	4995	4995	4995	4995	0
385	20240401	142100	127227645	4995	4995	4995	4995	0
386	20240401	142000	127227645	4995	4995	4995	4995	0
387	20240401	141900	127227645	4995	4995	4995	4995	0
388	20240401	141800	127227645	4995	4995	4995	4995	0
389	20240401	141700	127227645	4995	4995	4995	4995	2
390	20240401	141600	127217655	4995	4995	4995	4995	0
391	20240401	141500	127217655	4995	4995	4995	4995	0
392	20240401	141400	127217655	4995	4995	4995	4995	0
393	20240401	141300	127217655	4995	4995	4995	4995	0
394	20240401	141200	127217655	4995	4995	4995	4995	0
395	20240401	141100	127217655	4995	4995	4995	4995	0
396	20240401	141000	127217655	4995	4995	4995	4995	0
397	20240401	140900	127217655	4995	4995	4995	4995	0
398	20240401	140800	127217655	4995	4995	4995	4995	0
399	20240401	140700	127217655	4995	4995	4995	4995	0
400	20240401	140600	127217655	4995	4995	4995	4995	0
401	20240401	140500	127217655	4995	4995	4995	4995	0
402	20240401	140400	127217655	4995	4995	4995	4995	2300
403	20240401	140300	115729155	4995	4995	4995	4995	0
404	20240401	140200	115729155	4995	4995	4995	4995	0
405	20240401	140100	115729155	4995	4995	4995	4995	0
406	20240401	140000	115729155	4995	4995	4995	4995	0
407	20240401	135900	115729155	4995	4995	4995	4995	0
408	20240401	135800	115729155	4995	4995	4995	4995	0
409	20240401	135700	115729155	4995	4995	4995	4995	0
410	20240401	135600	115729155	4995	4995	4995	4995	0
411	20240401	135500	115729155	4995	4995	4995	4995	0
412	20240401	135400	115729155	4995	4995	4995	4995	0
413	20240401	135300	115729155	4995	4995	4995	4995	0
414	20240401	135200	115729155	4995	4995	4995	4995	0
415	20240401	135100	115729155	4995	4995	4995	4995	0
416	20240401	135000	115729155	4995	4995	4995	4995	0
417	20240401	134900	115729155	4995	4995	4995	4995	0
418	20240401	134800	115729155	4995	4995	4995	4995	0
419	20240401	134700	115729155	4995	4995	4995	4995	0
420	20240401	134600	115729155	4995	4995	4995	4995	0
421	20240401	134500	115729155	4995	4995	4995	4995	0
422	20240401	134400	115729155	4995	4995	4995	4995	0
423	20240401	134300	115729155	4995	4995	4995	4995	0
424	20240401	134200	115729155	4995	4995	4995	4995	0
425	20240401	134100	115729155	4995	4995	4995	4995	0
426	20240401	134000	115729155	4995	4995	4995	4995	0
427	20240401	133900	115729155	4995	4995	4995	4995	0
428	20240401	133800	115729155	4995	4995	4995	4995	0
429	20240401	133700	115729155	4995	4995	4995	4995	0
430	20240401	133600	115729155	4995	4995	4995	4995	0
431	20240401	133500	115729155	4995	4995	4995	4995	0
432	20240401	133400	115729155	4995	4995	4995	4995	0
433	20240401	133300	115729155	4995	4995	4995	4995	0
434	20240401	133200	115729155	4995	4995	4995	4995	621
435	20240401	133100	112627260	4995	4995	4995	4995	0
436	20240401	133000	112627260	4995	4995	4995	4995	554
437	20240401	132900	109860030	4995	4995	4995	4995	0
438	20240401	132800	109860030	4995	4995	4995	4995	0
439	20240401	132700	109860030	4995	4995	4995	4995	0
440	20240401	132600	109860030	4995	4995	4995	4995	0
441	20240401	132500	109860030	4995	4995	4995	4995	0
442	20240401	132400	109860030	4995	4995	4995	4995	0
443	20240401	132300	109860030	4995	4995	4995	4995	0
444	20240401	132200	109860030	4995	4995	4995	4995	0
445	20240401	132100	109860030	4995	4995	4995	4995	0
446	20240401	132000	109860030	4995	4995	4995	4995	0
447	20240401	131900	109860030	4995	4995	4995	4995	0
448	20240401	131800	109860030	4995	4995	4995	4995	0
449	20240401	131700	109860030	4995	4995	4995	4995	0
450	20240401	131600	109860030	4995	4995	4995	4995	0
451	20240401	131500	109860030	4995	4995	4995	4995	0
452	20240401	131400	109860030	4995	4995	4995	4995	0
453	20240401	131300	109860030	4995	4995	4995	4995	0
454	20240401	131200	109860030	4995	4995	4995	4995	10
455	20240401	131100	109810080	4995	4995	4995	4995	0
456	20240401	131000	109810080	4995	4995	4995	4995	0
457	20240401	130900	109810080	4995	4995	4995	4995	1
458	20240401	130800	109805085	4995	4995	4995	4995	0
459	20240401	130700	109805085	4995	4995	4995	4995	540
460	20240401	130600	107107785	4995	4995	4995	4995	0
461	20240401	130500	107107785	4995	4995	4995	4995	0
462	20240401	130400	107107785	4995	4995	4995	4995	0
463	20240401	130300	107107785	4995	4995	4995	4995	0
464	20240401	130200	107107785	4995	4995	4995	4995	0
465	20240401	130100	107107785	4995	4995	4995	4995	0
466	20240401	130000	107107785	4995	4995	4995	4995	0
467	20240401	125900	107107785	4995	4995	4995	4995	0
468	20240401	125800	107107785	4995	4995	4995	4995	0
469	20240401	125700	107107785	4995	4995	4995	4995	0
470	20240401	125600	107107785	4995	4995	4995	4995	0
471	20240401	125500	107107785	4995	4995	4995	4995	0
472	20240401	125400	107107785	4995	4995	4995	4995	0
473	20240401	125300	107107785	4995	4995	4995	4995	0
474	20240401	125200	107107785	4995	4995	4995	4995	0
475	20240401	125100	107107785	4995	4995	4995	4995	0
476	20240401	125000	107107785	4995	4995	4995	4995	0
477	20240401	124900	107107785	4995	4995	4995	4995	0
478	20240401	124800	107107785	4995	4995	4995	4995	0
479	20240401	124700	107107785	4995	4995	4995	4995	0
480	20240401	124600	107107785	4995	4995	4995	4995	0
481	20240401	124500	107107785	4995	4995	4995	4995	0
482	20240401	124400	107107785	4995	4995	4995	4995	0
483	20240401	124300	107107785	4995	4995	4995	4995	0
484	20240401	124200	107107785	4995	4995	4995	4995	0
485	20240401	124100	107107785	4995	4995	4995	4995	0
486	20240401	124000	107107785	4995	4995	4995	4995	0
487	20240401	123900	107107785	4995	4995	4995	4995	0
488	20240401	123800	107107785	4995	4995	4995	4995	0
489	20240401	123700	107107785	4995	4995	4995	4995	0
490	20240401	123600	107107785	4995	4995	4995	4995	0
491	20240401	123500	107107785	4995	4995	4995	4995	5
492	20240401	123400	107082810	4995	4995	4995	4995	0
493	20240401	123300	107082810	4995	4995	4995	4995	0
494	20240401	123200	107082810	4995	4995	4995	4995	0
495	20240401	123100	107082810	4995	4995	4995	4995	0
496	20240401	123000	107082810	4995	4995	4995	4995	0
497	20240401	122900	107082810	4995	4995	4995	4995	0
498	20240401	122800	107082810	4995	4995	4995	4995	0
499	20240401	122700	107082810	4995	4995	4995	4995	0
500	20240401	122600	107082810	4995	4995	4995	4995	0
501	20240401	122500	107082810	4995	4995	4995	4995	0
502	20240401	122400	107082810	4995	4995	4995	4995	0
503	20240401	122300	107082810	4995	4995	4995	4995	0
504	20240401	122200	107082810	4995	4995	4995	4995	0
505	20240401	122100	107082810	4995	4995	4995	4995	50
506	20240401	122000	106833060	4995	4995	4995	4995	0
507	20240401	121900	106833060	4995	4995	4995	4995	0
508	20240401	121800	106833060	4995	4995	4995	4995	0
509	20240401	121700	106833060	4995	4995	4995	4995	0
510	20240401	121600	106833060	4995	4995	4995	4995	0
511	20240401	121500	106833060	4995	4995	4995	4995	10
512	20240401	121400	106783110	4995	4995	4995	4995	0
513	20240401	121300	106783110	4995	4995	4995	4995	6
514	20240401	121200	106753140	4995	4995	4995	4995	3000
515	20240401	121100	91768140	4995	4995	4995	4995	0
516	20240401	121000	91768140	4995	4995	4995	4995	0
517	20240401	120900	91768140	4995	4995	4995	4995	0
518	20240401	120800	91768140	4995	4995	4995	4995	0
519	20240401	120700	91768140	4995	4995	4995	4995	0
520	20240401	120600	91768140	4995	4995	4995	4995	0
521	20240401	120500	91768140	4995	4995	4995	4995	21
522	20240401	120400	91663245	4995	4995	4995	4995	7
523	20240401	120300	91628280	4995	4995	4995	4995	0
524	20240401	120200	91628280	4995	4995	4995	4995	0
525	20240401	120100	91628280	4995	4995	4995	4995	0
526	20240401	120000	91628280	4995	4995	4995	4995	0
527	20240401	115900	91628280	4995	4995	4995	4995	0
528	20240401	115800	91628280	4995	4995	4995	4995	0
529	20240401	115700	91628280	4995	4995	4995	4995	0
530	20240401	115600	91628280	4995	4995	4995	4995	1
531	20240401	115500	91623285	4995	4995	4995	4995	0
532	20240401	115400	91623285	4995	4995	4995	4995	0
533	20240401	115300	91623285	4995	4995	4995	4995	500
534	20240401	115200	89125785	4995	4995	4995	4995	100
535	20240401	115100	88626285	4995	4995	4995	4995	0
536	20240401	115000	88626285	4995	4995	4995	4995	300
537	20240401	114900	87127785	4995	4995	4995	4995	0
538	20240401	114800	87127785	4995	4995	4995	4995	0
539	20240401	114700	87127785	4995	4995	4995	4995	50
540	20240401	114600	86878035	4995	4995	4995	4995	0
541	20240401	114500	86878035	4995	4995	4995	4995	0
542	20240401	114400	86878035	4995	4995	4995	4995	0
543	20240401	114300	86878035	4995	4995	4995	4995	0
544	20240401	114200	86878035	4995	4995	4995	4995	0
545	20240401	114100	86878035	4995	4995	4995	4995	0
546	20240401	114000	86878035	4995	4995	4995	4995	0
547	20240401	113900	86878035	4995	4995	4995	4995	0
548	20240401	113800	86878035	4995	4995	4995	4995	0
549	20240401	113700	86878035	4995	4995	4995	4995	0
550	20240401	113600	86878035	4995	4995	4995	4995	0
551	20240401	113500	86878035	4995	4995	4995	4995	0
552	20240401	113400	86878035	4995	4995	4995	4995	0
553	20240401	113300	86878035	4995	4995	4995	4995	0
554	20240401	113200	86878035	4995	4995	4995	4995	0
555	20240401	113100	86878035	4995	4995	4995	4995	0
556	20240401	113000	86878035	4995	4995	4995	4995	0
557	20240401	112900	86878035	4995	4995	4995	4995	0
558	20240401	112800	86878035	4995	4995	4995	4995	0
559	20240401	112700	86878035	4995	4995	4995	4995	10
560	20240401	112600	86828085	4995	4995	4995	4995	0
561	20240401	112500	86828085	4995	4995	4995	4995	1
562	20240401	112400	86823090	4995	4995	4995	4995	5
563	20240401	112300	86798115	4995	4995	4995	4995	10
564	20240401	112200	86748165	4995	4995	4995	4995	0
565	20240401	112100	86748165	4995	4995	4995	4995	0
566	20240401	112000	86748165	4995	4995	4995	4995	1
567	20240401	111900	86743170	4995	4995	4995	4995	0
568	20240401	111800	86743170	4995	4995	4995	4995	0
569	20240401	111700	86743170	4995	4995	4995	4995	0
570	20240401	111600	86743170	4995	4995	4995	4995	0
571	20240401	111500	86743170	4995	4995	4995	4995	0
572	20240401	111400	86743170	4995	4995	4995	4995	0
573	20240401	111300	86743170	4995	4995	4995	4995	0
574	20240401	111200	86743170	4995	4995	4995	4995	250
575	20240401	111100	85494420	4995	4995	4995	4995	0
576	20240401	111000	85494420	4995	4995	4995	4995	0
577	20240401	110900	85494420	4995	4995	4995	4995	0
578	20240401	110800	85494420	4995	4995	4995	4995	0
579	20240401	110700	85494420	4995	4995	4995	4995	0
580	20240401	110600	85494420	4995	4995	4995	4995	9000
581	20240401	110500	40539420	4995	4995	4995	4995	0
582	20240401	110400	40539420	4995	4995	4995	4995	0
583	20240401	110300	40539420	4995	4995	4995	4995	0
584	20240401	110200	40539420	4995	4995	4995	4995	0
585	20240401	110100	40539420	4995	4995	4995	4995	0
586	20240401	110000	40539420	4995	4995	4995	4995	0
587	20240401	105900	40539420	4995	4995	4995	4995	0
588	20240401	105800	40539420	4995	4995	4995	4995	0
589	20240401	105700	40539420	4995	4995	4995	4995	3
590	20240401	105600	40524435	4995	4995	4995	4995	0
591	20240401	105500	40524435	4995	4995	4995	4995	0
592	20240401	105400	40524435	4995	4995	4995	4995	1000
593	20240401	105300	35529435	4995	4995	4995	4995	0
594	20240401	105200	35529435	4995	4995	4995	4995	0
595	20240401	105100	35529435	4995	4995	4995	4995	0
596	20240401	105000	35529435	4995	4995	4995	4995	0
597	20240401	104900	35529435	4995	4995	4995	4995	0
598	20240401	104800	35529435	4995	4995	4995	4995	0
599	20240401	104700	35529435	4995	4995	4995	4995	0
600	20240401	104600	35529435	4995	4995	4995	4995	0
601	20240401	104500	35529435	4995	4995	4995	4995	2600
602	20240401	104400	22542435	4995	4995	4995	4995	0
603	20240401	104300	22542435	4995	4995	4995	4995	0
604	20240401	104200	22542435	4995	4995	4995	4995	0
605	20240401	104100	22542435	4995	4995	4995	4995	0
606	20240401	104000	22542435	4995	4995	4995	4995	0
607	20240401	103900	22542435	4995	4995	4995	4995	0
608	20240401	103800	22542435	4995	4995	4995	4995	0
609	20240401	103700	22542435	4995	4995	4995	4995	0
610	20240401	103600	22542435	4995	4995	4995	4995	0
611	20240401	103500	22542435	4995	4995	4995	4995	0
612	20240401	103400	22542435	4995	4995	4995	4995	131
613	20240401	103300	21888090	4995	4995	4995	4995	0
614	20240401	103200	21888090	4995	4995	4995	4995	0
615	20240401	103100	21888090	4995	4995	4995	4995	50
616	20240401	103000	21638340	4995	4995	4995	4995	0
617	20240401	102900	21638340	4995	4995	4995	4995	0
618	20240401	102800	21638340	4995	4995	4995	4995	0
619	20240401	102700	21638340	4995	4995	4995	4995	0
620	20240401	102600	21638340	4995	4995	4995	4995	25
621	20240401	102500	21513465	4995	4995	4995	4995	0
622	20240401	102400	21513465	4995	4995	4995	4995	0
623	20240401	102300	21513465	4995	4995	4995	4995	0
624	20240401	102200	21513465	4995	4995	4995	4995	0
625	20240401	102100	21513465	4995	4995	4995	4995	50
626	20240401	102000	21263715	4995	4995	4995	4995	0
627	20240401	101900	21263715	4995	4995	4995	4995	50
628	20240401	101800	21013965	4995	4995	4995	4995	0
629	20240401	101700	21013965	4995	4995	4995	4995	34
630	20240401	101600	20844135	4995	4995	4995	4995	0
631	20240401	101500	20844135	4995	4995	4995	4995	0
632	20240401	101400	20844135	4995	4995	4995	4995	0
633	20240401	101300	20844135	4995	4995	4995	4995	0
634	20240401	101200	20844135	4995	4995	4995	4995	0
635	20240401	101100	20844135	4995	4995	4995	4995	1
636	20240401	101000	20839140	4995	4995	4995	4995	0
637	20240401	100900	20839140	4995	4995	4995	4995	0
638	20240401	100800	20839140	4995	4995	4995	4995	0
639	20240401	100700	20839140	4995	4995	4995	4995	0
640	20240401	100600	20839140	4995	4995	4995	4995	0
641	20240401	100500	20839140	4995	4995	4995	4995	0
642	20240401	100400	20839140	4995	4995	4995	4995	0
643	20240401	100300	20839140	4995	4995	4995	4995	10
644	20240401	100200	20789190	4995	4995	4995	4995	0
645	20240401	100100	20789190	4995	4995	4995	4995	0
646	20240401	100000	20789190	4995	4995	4995	4995	0
647	20240401	095900	20789190	4995	4995	4995	4995	0
648	20240401	095800	20789190	4995	4995	4995	4995	0
649	20240401	095700	20789190	4995	4995	4995	4995	0
650	20240401	095600	20789190	4995	4995	4995	4995	0
651	20240401	095500	20789190	4995	4995	4995	4995	0
652	20240401	095400	20789190	4995	4995	4995	4995	0
653	20240401	095300	20789190	4995	4995	4995	4995	0
654	20240401	095200	20789190	4995	4995	4995	4995	0
655	20240401	095100	20789190	4995	4995	4995	4995	0
656	20240401	095000	20789190	4995	4995	4995	4995	0
657	20240401	094900	20789190	4995	4995	4995	4995	400
658	20240401	094800	18791190	4995	4995	4995	4995	14
659	20240401	094700	18721260	4995	4995	4995	4995	0
660	20240401	094600	18721260	4995	4995	4995	4995	54
661	20240401	094500	18451530	4995	4995	4995	4995	0
662	20240401	094400	18451530	4995	4995	4995	4995	0
663	20240401	094300	18451530	4995	4995	4995	4995	0
664	20240401	094200	18451530	4995	4995	4995	4995	0
665	20240401	094100	18451530	4995	4995	4995	4995	0
666	20240401	094000	18451530	4995	4995	4995	4995	0
667	20240401	093900	18451530	4995	4995	4995	4995	0
668	20240401	093800	18451530	4995	4995	4995	4995	4
669	20240401	093700	18431550	4995	4995	4995	4995	0
670	20240401	093600	18431550	4995	4995	4995	4995	0
671	20240401	093500	18431550	4995	4995	4995	4995	0
672	20240401	093400	18431550	4995	4995	4995	4995	0
673	20240401	093300	18431550	4995	4995	4995	4995	0
674	20240401	093200	18431550	4995	4995	4995	4995	0
675	20240401	093100	18431550	4995	4995	4995	4995	0
676	20240401	093000	18431550	4995	4995	4995	4995	0
677	20240401	092900	18431550	4995	4995	4995	4995	0
678	20240401	092800	18431550	4995	4995	4995	4995	5
679	20240401	092700	18406575	4995	4995	4995	4995	0
680	20240401	092600	18406575	4995	4995	4995	4995	0
681	20240401	092500	18406575	4995	4995	4995	4995	0
682	20240401	092400	18406575	4995	4995	4995	4995	0
683	20240401	092300	18406575	4995	4995	4995	4995	0
684	20240401	092200	18406575	4995	4995	4995	4995	2
685	20240401	092100	18396585	4995	4995	4995	4995	0
686	20240401	092000	18396585	4995	4995	4995	4995	300
687	20240401	091900	16898085	4995	4995	4995	4995	7
688	20240401	091800	16863120	4995	4995	4995	4995	0
689	20240401	091700	16863120	4995	4995	4995	4995	0
690	20240401	091600	16863120	4995	4995	4995	4995	45
691	20240401	091500	16638345	4995	4995	4995	4995	0
692	20240401	091400	16638345	4995	4995	4995	4995	1000
693	20240401	091300	11643345	4995	4995	4995	4995	0
694	20240401	091200	11643345	4995	4995	4995	4995	0
695	20240401	091100	11643345	4995	4995	4995	4995	50
696	20240401	091000	11393595	4995	4995	4995	4995	0
697	20240401	090900	11393595	4995	4995	4995	4995	0
698	20240401	090800	11393595	4995	4995	4995	4995	2
699	20240401	090700	11383605	4995	4995	4995	4995	200
700	20240401	090600	10384605	4995	4995	4995	4995	189
701	20240401	090500	9440550	4995	4995	4995	4995	0
702	20240401	090400	9440550	4995	4995	4995	4995	0
703	20240401	090300	9440550	4995	4995	4995	4995	100
704	20240401	090200	8941050	4995	4995	4995	4995	79
705	20240401	090100	8546445	4995	4995	4995	4995	0
706	20240401	090000	8546445	4995	4995	4995	4995	1711