KissMeData/023460/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	190100	4640969	1795	1795	1795	1795	146
3	20240401	190000	4640969	1795	1795	1795	1795	0
4	20240401	185900	4640969	1795	1795	1795	1795	0
5	20240401	185800	4640969	1795	1795	1795	1795	0
6	20240401	185700	4640969	1795	1795	1795	1795	0
7	20240401	185600	4640969	1795	1795	1795	1795	0
8	20240401	185500	4640969	1795	1795	1795	1795	0
9	20240401	185400	4640969	1795	1795	1795	1795	0
10	20240401	185300	4640969	1795	1795	1795	1795	0
11	20240401	185200	4640969	1795	1795	1795	1795	0
12	20240401	185100	4640969	1795	1795	1795	1795	0
13	20240401	185000	4640969	1795	1795	1795	1795	0
14	20240401	184900	4640969	1795	1795	1795	1795	0
15	20240401	184800	4640969	1795	1795	1795	1795	0
16	20240401	184700	4640969	1795	1795	1795	1795	0
17	20240401	184600	4640969	1795	1795	1795	1795	0
18	20240401	184500	4640969	1795	1795	1795	1795	0
19	20240401	184400	4640969	1795	1795	1795	1795	0
20	20240401	184300	4640969	1795	1795	1795	1795	0
21	20240401	184200	4640969	1795	1795	1795	1795	0
22	20240401	184100	4640969	1795	1795	1795	1795	0
23	20240401	184000	4640969	1795	1795	1795	1795	0
24	20240401	183900	4640969	1795	1795	1795	1795	0
25	20240401	183800	4640969	1795	1795	1795	1795	0
26	20240401	183700	4640969	1795	1795	1795	1795	0
27	20240401	183600	4640969	1795	1795	1795	1795	0
28	20240401	183500	4640969	1795	1795	1795	1795	0
29	20240401	183400	4640969	1795	1795	1795	1795	0
30	20240401	183300	4640969	1795	1795	1795	1795	0
31	20240401	183200	4640969	1795	1795	1795	1795	0
32	20240401	183100	4640969	1795	1795	1795	1795	146
33	20240401	183000	4640969	1795	1795	1795	1795	0
34	20240401	182900	4640969	1795	1795	1795	1795	0
35	20240401	182800	4640969	1795	1795	1795	1795	0
36	20240401	182700	4640969	1795	1795	1795	1795	0
37	20240401	182600	4640969	1795	1795	1795	1795	0
38	20240401	182500	4640969	1795	1795	1795	1795	0
39	20240401	182400	4640969	1795	1795	1795	1795	0
40	20240401	182300	4640969	1795	1795	1795	1795	0
41	20240401	182200	4640969	1795	1795	1795	1795	0
42	20240401	182100	4640969	1795	1795	1795	1795	0
43	20240401	182000	4640969	1795	1795	1795	1795	0
44	20240401	181900	4640969	1795	1795	1795	1795	0
45	20240401	181800	4640969	1795	1795	1795	1795	0
46	20240401	181700	4640969	1795	1795	1795	1795	0
47	20240401	181600	4640969	1795	1795	1795	1795	0
48	20240401	181500	4640969	1795	1795	1795	1795	0
49	20240401	181400	4640969	1795	1795	1795	1795	0
50	20240401	181300	4640969	1795	1795	1795	1795	0
51	20240401	181200	4640969	1795	1795	1795	1795	0
52	20240401	181100	4640969	1795	1795	1795	1795	0
53	20240401	181000	4640969	1795	1795	1795	1795	0
54	20240401	180900	4640969	1795	1795	1795	1795	0
55	20240401	180800	4640969	1795	1795	1795	1795	0
56	20240401	180700	4640969	1795	1795	1795	1795	0
57	20240401	180600	4640969	1795	1795	1795	1795	0
58	20240401	180500	4640969	1795	1795	1795	1795	0
59	20240401	180400	4640969	1795	1795	1795	1795	0
60	20240401	180300	4640969	1795	1795	1795	1795	0
61	20240401	180200	4640969	1795	1795	1795	1795	0
62	20240401	180100	4640969	1795	1795	1795	1795	146
63	20240401	180000	4640969	1795	1795	1795	1795	0
64	20240401	175900	4640969	1795	1795	1795	1795	0
65	20240401	175800	4640969	1795	1795	1795	1795	0
66	20240401	175700	4640969	1795	1795	1795	1795	0
67	20240401	175600	4640969	1795	1795	1795	1795	0
68	20240401	175500	4640969	1795	1795	1795	1795	0
69	20240401	175400	4640969	1795	1795	1795	1795	0
70	20240401	175300	4640969	1795	1795	1795	1795	0
71	20240401	175200	4640969	1795	1795	1795	1795	0
72	20240401	175100	4640969	1795	1795	1795	1795	0
73	20240401	175000	4640969	1795	1795	1795	1795	0
74	20240401	174900	4640969	1795	1795	1795	1795	0
75	20240401	174800	4640969	1795	1795	1795	1795	0
76	20240401	174700	4640969	1795	1795	1795	1795	0
77	20240401	174600	4640969	1795	1795	1795	1795	0
78	20240401	174500	4640969	1795	1795	1795	1795	0
79	20240401	174400	4640969	1795	1795	1795	1795	0
80	20240401	174300	4640969	1795	1795	1795	1795	0
81	20240401	174200	4640969	1795	1795	1795	1795	0
82	20240401	174100	4640969	1795	1795	1795	1795	0
83	20240401	174000	4640969	1795	1795	1795	1795	0
84	20240401	173900	4640969	1795	1795	1795	1795	0
85	20240401	173800	4640969	1795	1795	1795	1795	0
86	20240401	173700	4640969	1795	1795	1795	1795	0
87	20240401	173600	4640969	1795	1795	1795	1795	0
88	20240401	173500	4640969	1795	1795	1795	1795	0
89	20240401	173400	4640969	1795	1795	1795	1795	0
90	20240401	173300	4640969	1795	1795	1795	1795	0
91	20240401	173200	4640969	1795	1795	1795	1795	0
92	20240401	173100	4640969	1795	1795	1795	1795	146
93	20240401	173000	4640969	1795	1795	1795	1795	0
94	20240401	172900	4640969	1795	1795	1795	1795	0
95	20240401	172800	4640969	1795	1795	1795	1795	0
96	20240401	172700	4640969	1795	1795	1795	1795	0
97	20240401	172600	4640969	1795	1795	1795	1795	0
98	20240401	172500	4640969	1795	1795	1795	1795	0
99	20240401	172400	4640969	1795	1795	1795	1795	0
100	20240401	172300	4640969	1795	1795	1795	1795	0
101	20240401	172200	4640969	1795	1795	1795	1795	0
102	20240401	172100	4640969	1795	1795	1795	1795	0
103	20240401	172000	4640969	1795	1795	1795	1795	0
104	20240401	171900	4640969	1795	1795	1795	1795	0
105	20240401	171800	4640969	1795	1795	1795	1795	0
106	20240401	171700	4640969	1795	1795	1795	1795	0
107	20240401	171600	4640969	1795	1795	1795	1795	0
108	20240401	171500	4640969	1795	1795	1795	1795	0
109	20240401	171400	4640969	1795	1795	1795	1795	0
110	20240401	171300	4640969	1795	1795	1795	1795	0
111	20240401	171200	4640969	1795	1795	1795	1795	0
112	20240401	171100	4640969	1795	1795	1795	1795	0
113	20240401	171000	4640969	1795	1795	1795	1795	0
114	20240401	170900	4640969	1795	1795	1795	1795	0
115	20240401	170800	4640969	1795	1795	1795	1795	0
116	20240401	170700	4640969	1795	1795	1795	1795	0
117	20240401	170600	4640969	1795	1795	1795	1795	0
118	20240401	170500	4640969	1795	1795	1795	1795	0
119	20240401	170400	4640969	1795	1795	1795	1795	0
120	20240401	170300	4640969	1795	1795	1795	1795	0
121	20240401	170200	4640969	1795	1795	1795	1795	0
122	20240401	170100	4640969	1795	1795	1795	1795	146
123	20240401	170000	4640969	1795	1795	1795	1795	0
124	20240401	165900	4640969	1795	1795	1795	1795	0
125	20240401	165800	4640969	1795	1795	1795	1795	0
126	20240401	165700	4640969	1795	1795	1795	1795	0
127	20240401	165600	4640969	1795	1795	1795	1795	0
128	20240401	165500	4640969	1795	1795	1795	1795	0
129	20240401	165400	4640969	1795	1795	1795	1795	0
130	20240401	165300	4640969	1795	1795	1795	1795	0
131	20240401	165200	4640969	1795	1795	1795	1795	0
132	20240401	165100	4640969	1795	1795	1795	1795	0
133	20240401	165000	4640969	1795	1795	1795	1795	0
134	20240401	164900	4640969	1795	1795	1795	1795	0
135	20240401	164800	4640969	1795	1795	1795	1795	0
136	20240401	164700	4640969	1795	1795	1795	1795	0
137	20240401	164600	4640969	1795	1795	1795	1795	0
138	20240401	164500	4640969	1795	1795	1795	1795	0
139	20240401	164400	4640969	1795	1795	1795	1795	0
140	20240401	164300	4640969	1795	1795	1795	1795	0
141	20240401	164200	4640969	1795	1795	1795	1795	0
142	20240401	164100	4640969	1795	1795	1795	1795	0
143	20240401	164000	4640969	1795	1795	1795	1795	0
144	20240401	163900	4640969	1795	1795	1795	1795	0
145	20240401	163800	4640969	1795	1795	1795	1795	0
146	20240401	163700	4640969	1795	1795	1795	1795	0
147	20240401	163600	4640969	1795	1795	1795	1795	0
148	20240401	163500	4640969	1795	1795	1795	1795	0
149	20240401	163400	4640969	1795	1795	1795	1795	0
150	20240401	163300	4640969	1795	1795	1795	1795	0
151	20240401	163200	4640969	1795	1795	1795	1795	0
152	20240401	163100	4640969	1795	1795	1795	1795	146
153	20240401	163000	4640969	1795	1795	1795	1795	0
154	20240401	162900	4640969	1795	1795	1795	1795	0
155	20240401	162800	4640969	1795	1795	1795	1795	0
156	20240401	162700	4640969	1795	1795	1795	1795	0
157	20240401	162600	4640969	1795	1795	1795	1795	0
158	20240401	162500	4640969	1795	1795	1795	1795	0
159	20240401	162400	4640969	1795	1795	1795	1795	0
160	20240401	162300	4640969	1795	1795	1795	1795	0
161	20240401	162200	4640969	1795	1795	1795	1795	0
162	20240401	162100	4640969	1795	1795	1795	1795	0
163	20240401	162000	4640969	1795	1795	1795	1795	0
164	20240401	161900	4640969	1795	1795	1795	1795	0
165	20240401	161800	4640969	1795	1795	1795	1795	0
166	20240401	161700	4640969	1795	1795	1795	1795	0
167	20240401	161600	4640969	1795	1795	1795	1795	0
168	20240401	161500	4640969	1795	1795	1795	1795	0
169	20240401	161400	4640969	1795	1795	1795	1795	0
170	20240401	161300	4640969	1795	1795	1795	1795	0
171	20240401	161200	4640969	1795	1795	1795	1795	0
172	20240401	161100	4640969	1795	1795	1795	1795	0
173	20240401	161000	4640969	1795	1795	1795	1795	0
174	20240401	160900	4640969	1795	1795	1795	1795	0
175	20240401	160800	4640969	1795	1795	1795	1795	0
176	20240401	160700	4640969	1795	1795	1795	1795	0
177	20240401	160600	4640969	1795	1795	1795	1795	0
178	20240401	160500	4640969	1795	1795	1795	1795	0
179	20240401	160400	4640969	1795	1795	1795	1795	0
180	20240401	160300	4640969	1795	1795	1795	1795	0
181	20240401	160200	4640969	1795	1795	1795	1795	0
182	20240401	160100	4640969	1795	1795	1795	1795	146
183	20240401	160000	4640969	1795	1795	1795	1795	0
184	20240401	155900	4640969	1795	1795	1795	1795	0
185	20240401	155800	4640969	1795	1795	1795	1795	0
186	20240401	155700	4640969	1795	1795	1795	1795	0
187	20240401	155600	4640969	1795	1795	1795	1795	0
188	20240401	155500	4640969	1795	1795	1795	1795	0
189	20240401	155400	4640969	1795	1795	1795	1795	0
190	20240401	155300	4640969	1795	1795	1795	1795	0
191	20240401	155200	4640969	1795	1795	1795	1795	0
192	20240401	155100	4640969	1795	1795	1795	1795	0
193	20240401	155000	4640969	1795	1795	1795	1795	0
194	20240401	154900	4640969	1795	1795	1795	1795	0
195	20240401	154800	4640969	1795	1795	1795	1795	0
196	20240401	154700	4640969	1795	1795	1795	1795	0
197	20240401	154600	4640969	1795	1795	1795	1795	0
198	20240401	154500	4640969	1795	1795	1795	1795	0
199	20240401	154400	4640969	1795	1795	1795	1795	0
200	20240401	154300	4640969	1795	1795	1795	1795	0
201	20240401	154200	4640969	1795	1795	1795	1795	0
202	20240401	154100	4640969	1795	1795	1795	1795	0
203	20240401	154000	4640969	1795	1795	1795	1795	0
204	20240401	153900	4640969	1795	1795	1795	1795	0
205	20240401	153800	4640969	1795	1795	1795	1795	0
206	20240401	153700	4640969	1795	1795	1795	1795	0
207	20240401	153600	4640969	1795	1795	1795	1795	0
208	20240401	153500	4640969	1795	1795	1795	1795	0
209	20240401	153400	4640969	1795	1795	1795	1795	0
210	20240401	153300	4640969	1795	1795	1795	1795	0
211	20240401	153200	4640969	1795	1795	1795	1795	0
212	20240401	153100	4640969	1795	1795	1795	1795	146
213	20240401	153000	4640969	1795	1795	1795	1795	146
214	20240401	152900	4378899	1809	1809	1809	1809	0
215	20240401	152800	4378899	1809	1809	1809	1809	0
216	20240401	152700	4378899	1809	1809	1809	1809	0
217	20240401	152600	4378899	1809	1809	1809	1809	0
218	20240401	152500	4378899	1809	1809	1809	1809	0
219	20240401	152400	4378899	1809	1809	1809	1809	0
220	20240401	152300	4378899	1809	1809	1809	1809	0
221	20240401	152200	4378899	1809	1809	1809	1809	0
222	20240401	152100	4378899	1809	1809	1809	1809	0
223	20240401	152000	4378899	1809	1809	1809	1809	0
224	20240401	151900	4378899	1809	1809	1809	1809	10
225	20240401	151800	4360809	1808	1808	1808	1808	6
226	20240401	151700	4349961	1805	1805	1805	1805	0
227	20240401	151600	4349961	1805	1805	1805	1805	0
228	20240401	151500	4349961	1805	1805	1805	1805	0
229	20240401	151400	4349961	1805	1805	1805	1805	0
230	20240401	151300	4349961	1805	1805	1805	1805	0
231	20240401	151200	4349961	1805	1805	1805	1805	0
232	20240401	151100	4349961	1805	1805	1805	1805	0
233	20240401	151000	4349961	1805	1807	1807	1805	18
234	20240401	150900	4317455	1807	1806	1807	1806	42
235	20240401	150800	4241571	1808	1808	1808	1808	0
236	20240401	150700	4241571	1808	1808	1808	1808	0
237	20240401	150600	4241571	1808	1808	1808	1808	0
238	20240401	150500	4241571	1808	1808	1808	1808	0
239	20240401	150400	4241571	1808	1808	1808	1808	1
240	20240401	150300	4239763	1808	1808	1808	1808	0
241	20240401	150200	4239763	1808	1808	1808	1808	0
242	20240401	150100	4239763	1808	1808	1808	1808	0
243	20240401	150000	4239763	1808	1808	1808	1808	0
244	20240401	145900	4239763	1808	1808	1808	1808	0
245	20240401	145800	4239763	1808	1808	1808	1808	0
246	20240401	145700	4239763	1808	1808	1808	1808	0
247	20240401	145600	4239763	1808	1808	1808	1808	0
248	20240401	145500	4239763	1808	1808	1808	1808	0
249	20240401	145400	4239763	1808	1808	1808	1808	0
250	20240401	145300	4239763	1808	1808	1808	1808	0
251	20240401	145200	4239763	1808	1808	1808	1808	0
252	20240401	145100	4239763	1808	1808	1808	1808	0
253	20240401	145000	4239763	1808	1808	1808	1808	0
254	20240401	144900	4239763	1808	1808	1808	1808	0
255	20240401	144800	4239763	1808	1808	1808	1808	0
256	20240401	144700	4239763	1808	1808	1808	1808	0
257	20240401	144600	4239763	1808	1808	1808	1808	0
258	20240401	144500	4239763	1808	1808	1808	1808	0
259	20240401	144400	4239763	1808	1808	1808	1808	0
260	20240401	144300	4239763	1808	1808	1808	1808	0
261	20240401	144200	4239763	1808	1808	1808	1808	0
262	20240401	144100	4239763	1808	1808	1808	1808	0
263	20240401	144000	4239763	1808	1808	1808	1808	0
264	20240401	143900	4239763	1808	1808	1808	1808	0
265	20240401	143800	4239763	1808	1808	1808	1808	0
266	20240401	143700	4239763	1808	1808	1808	1808	0
267	20240401	143600	4239763	1808	1808	1808	1808	0
268	20240401	143500	4239763	1808	1808	1808	1808	0
269	20240401	143400	4239763	1808	1808	1808	1808	0
270	20240401	143300	4239763	1808	1808	1808	1808	2
271	20240401	143200	4236147	1812	1812	1812	1812	0
272	20240401	143100	4236147	1812	1812	1812	1812	0
273	20240401	143000	4236147	1812	1812	1812	1812	0
274	20240401	142900	4236147	1812	1812	1812	1812	0
275	20240401	142800	4236147	1812	1812	1812	1812	0
276	20240401	142700	4236147	1812	1812	1812	1812	0
277	20240401	142600	4236147	1812	1812	1812	1812	0
278	20240401	142500	4236147	1812	1812	1812	1812	0
279	20240401	142400	4236147	1812	1812	1812	1812	0
280	20240401	142300	4236147	1812	1812	1812	1812	0
281	20240401	142200	4236147	1812	1812	1812	1812	0
282	20240401	142100	4236147	1812	1812	1812	1812	0
283	20240401	142000	4236147	1812	1812	1812	1812	0
284	20240401	141900	4236147	1812	1812	1812	1812	0
285	20240401	141800	4236147	1812	1812	1812	1812	0
286	20240401	141700	4236147	1812	1812	1812	1812	0
287	20240401	141600	4236147	1812	1796	1812	1795	515
288	20240401	141500	3311623	1813	1813	1813	1813	0
289	20240401	141400	3311623	1813	1813	1813	1813	0
290	20240401	141300	3311623	1813	1813	1813	1813	10
291	20240401	141200	3293493	1813	1813	1813	1813	0
292	20240401	141100	3293493	1813	1813	1813	1813	0
293	20240401	141000	3293493	1813	1813	1813	1813	0
294	20240401	140900	3293493	1813	1813	1813	1813	0
295	20240401	140800	3293493	1813	1813	1813	1813	0
296	20240401	140700	3293493	1813	1813	1813	1813	0
297	20240401	140600	3293493	1813	1813	1813	1813	0
298	20240401	140500	3293493	1813	1813	1813	1813	0
299	20240401	140400	3293493	1813	1813	1813	1813	0
300	20240401	140300	3293493	1813	1813	1813	1813	0
301	20240401	140200	3293493	1813	1813	1813	1813	0
302	20240401	140100	3293493	1813	1813	1813	1813	0
303	20240401	140000	3293493	1813	1813	1813	1813	0
304	20240401	135900	3293493	1813	1813	1813	1813	0
305	20240401	135800	3293493	1813	1813	1813	1813	0
306	20240401	135700	3293493	1813	1813	1813	1813	0
307	20240401	135600	3293493	1813	1813	1813	1813	0
308	20240401	135500	3293493	1813	1813	1813	1813	0
309	20240401	135400	3293493	1813	1813	1813	1813	0
310	20240401	135300	3293493	1813	1813	1813	1813	0
311	20240401	135200	3293493	1813	1813	1813	1813	0
312	20240401	135100	3293493	1813	1813	1813	1813	0
313	20240401	135000	3293493	1813	1813	1813	1813	0
314	20240401	134900	3293493	1813	1813	1813	1813	0
315	20240401	134800	3293493	1813	1813	1813	1813	0
316	20240401	134700	3293493	1813	1813	1813	1813	0
317	20240401	134600	3293493	1813	1813	1813	1813	0
318	20240401	134500	3293493	1813	1813	1813	1813	0
319	20240401	134400	3293493	1813	1813	1813	1813	0
320	20240401	134300	3293493	1813	1813	1813	1813	0
321	20240401	134200	3293493	1813	1813	1813	1813	0
322	20240401	134100	3293493	1813	1813	1813	1813	0
323	20240401	134000	3293493	1813	1813	1813	1813	0
324	20240401	133900	3293493	1813	1813	1813	1813	0
325	20240401	133800	3293493	1813	1813	1813	1813	0
326	20240401	133700	3293493	1813	1813	1813	1813	0
327	20240401	133600	3293493	1813	1813	1813	1813	0
328	20240401	133500	3293493	1813	1813	1813	1813	0
329	20240401	133400	3293493	1813	1813	1813	1813	0
330	20240401	133300	3293493	1813	1813	1813	1813	0
331	20240401	133200	3293493	1813	1813	1813	1813	0
332	20240401	133100	3293493	1813	1813	1813	1813	0
333	20240401	133000	3293493	1813	1813	1813	1813	0
334	20240401	132900	3293493	1813	1813	1813	1813	0
335	20240401	132800	3293493	1813	1813	1813	1813	0
336	20240401	132700	3293493	1813	1813	1813	1813	0
337	20240401	132600	3293493	1813	1813	1813	1813	0
338	20240401	132500	3293493	1813	1813	1813	1813	0
339	20240401	132400	3293493	1813	1813	1813	1813	10
340	20240401	132300	3275363	1794	1794	1794	1794	0
341	20240401	132200	3275363	1794	1794	1794	1794	0
342	20240401	132100	3275363	1794	1794	1794	1794	0
343	20240401	132000	3275363	1794	1794	1794	1794	0
344	20240401	131900	3275363	1794	1794	1794	1794	0
345	20240401	131800	3275363	1794	1794	1794	1794	0
346	20240401	131700	3275363	1794	1794	1794	1794	0
347	20240401	131600	3275363	1794	1794	1794	1794	0
348	20240401	131500	3275363	1794	1794	1794	1794	0
349	20240401	131400	3275363	1794	1794	1794	1794	0
350	20240401	131300	3275363	1794	1794	1794	1794	0
351	20240401	131200	3275363	1794	1794	1794	1794	0
352	20240401	131100	3275363	1794	1794	1794	1794	0
353	20240401	131000	3275363	1794	1794	1794	1794	10
354	20240401	130900	3257423	1814	1814	1814	1814	0
355	20240401	130800	3257423	1814	1814	1814	1814	0
356	20240401	130700	3257423	1814	1814	1814	1814	0
357	20240401	130600	3257423	1814	1814	1814	1814	0
358	20240401	130500	3257423	1814	1814	1814	1814	0
359	20240401	130400	3257423	1814	1814	1814	1814	0
360	20240401	130300	3257423	1814	1814	1814	1814	0
361	20240401	130200	3257423	1814	1814	1814	1814	0
362	20240401	130100	3257423	1814	1814	1814	1814	0
363	20240401	130000	3257423	1814	1814	1814	1814	0
364	20240401	125900	3257423	1814	1814	1814	1814	0
365	20240401	125800	3257423	1814	1814	1814	1814	0
366	20240401	125700	3257423	1814	1814	1814	1814	0
367	20240401	125600	3257423	1814	1814	1814	1814	0
368	20240401	125500	3257423	1814	1814	1814	1814	0
369	20240401	125400	3257423	1814	1814	1814	1814	0
370	20240401	125300	3257423	1814	1814	1814	1814	0
371	20240401	125200	3257423	1814	1814	1814	1814	0
372	20240401	125100	3257423	1814	1814	1814	1814	0
373	20240401	125000	3257423	1814	1814	1814	1814	0
374	20240401	124900	3257423	1814	1814	1814	1814	0
375	20240401	124800	3257423	1814	1814	1814	1814	0
376	20240401	124700	3257423	1814	1814	1814	1814	0
377	20240401	124600	3257423	1814	1814	1814	1814	0
378	20240401	124500	3257423	1814	1814	1814	1814	0
379	20240401	124400	3257423	1814	1814	1814	1814	0
380	20240401	124300	3257423	1814	1814	1814	1814	0
381	20240401	124200	3257423	1814	1814	1814	1814	0
382	20240401	124100	3257423	1814	1814	1814	1814	0
383	20240401	124000	3257423	1814	1814	1814	1814	0
384	20240401	123900	3257423	1814	1814	1814	1814	0
385	20240401	123800	3257423	1814	1814	1814	1814	0
386	20240401	123700	3257423	1814	1814	1814	1814	0
387	20240401	123600	3257423	1814	1814	1814	1814	0
388	20240401	123500	3257423	1814	1814	1814	1814	0
389	20240401	123400	3257423	1814	1814	1814	1814	0
390	20240401	123300	3257423	1814	1814	1814	1814	0
391	20240401	123200	3257423	1814	1814	1814	1814	0
392	20240401	123100	3257423	1814	1814	1814	1814	0
393	20240401	123000	3257423	1814	1814	1814	1814	0
394	20240401	122900	3257423	1814	1814	1814	1814	0
395	20240401	122800	3257423	1814	1814	1814	1814	0
396	20240401	122700	3257423	1814	1814	1814	1814	0
397	20240401	122600	3257423	1814	1814	1814	1814	0
398	20240401	122500	3257423	1814	1814	1814	1814	0
399	20240401	122400	3257423	1814	1814	1814	1814	0
400	20240401	122300	3257423	1814	1814	1814	1814	0
401	20240401	122200	3257423	1814	1814	1814	1814	0
402	20240401	122100	3257423	1814	1814	1814	1814	0
403	20240401	122000	3257423	1814	1814	1814	1814	0
404	20240401	121900	3257423	1814	1814	1814	1814	0
405	20240401	121800	3257423	1814	1814	1814	1814	0
406	20240401	121700	3257423	1814	1814	1814	1814	0
407	20240401	121600	3257423	1814	1814	1814	1814	0
408	20240401	121500	3257423	1814	1814	1814	1814	0
409	20240401	121400	3257423	1814	1814	1814	1814	0
410	20240401	121300	3257423	1814	1814	1814	1814	0
411	20240401	121200	3257423	1814	1814	1814	1814	0
412	20240401	121100	3257423	1814	1814	1814	1814	0
413	20240401	121000	3257423	1814	1814	1814	1814	0
414	20240401	120900	3257423	1814	1814	1814	1814	0
415	20240401	120800	3257423	1814	1814	1814	1814	0
416	20240401	120700	3257423	1814	1814	1814	1814	0
417	20240401	120600	3257423	1814	1814	1814	1814	0
418	20240401	120500	3257423	1814	1814	1814	1814	0
419	20240401	120400	3257423	1814	1814	1814	1814	0
420	20240401	120300	3257423	1814	1814	1814	1814	0
421	20240401	120200	3257423	1814	1814	1814	1814	0
422	20240401	120100	3257423	1814	1814	1814	1814	0
423	20240401	120000	3257423	1814	1814	1814	1814	0
424	20240401	115900	3257423	1814	1814	1814	1814	0
425	20240401	115800	3257423	1814	1814	1814	1814	0
426	20240401	115700	3257423	1814	1814	1814	1814	0
427	20240401	115600	3257423	1814	1814	1814	1814	0
428	20240401	115500	3257423	1814	1814	1814	1814	0
429	20240401	115400	3257423	1814	1814	1814	1814	0
430	20240401	115300	3257423	1814	1814	1814	1814	0
431	20240401	115200	3257423	1814	1814	1814	1814	0
432	20240401	115100	3257423	1814	1814	1814	1814	0
433	20240401	115000	3257423	1814	1814	1814	1814	0
434	20240401	114900	3257423	1814	1814	1814	1814	0
435	20240401	114800	3257423	1814	1814	1814	1814	0
436	20240401	114700	3257423	1814	1814	1814	1814	0
437	20240401	114600	3257423	1814	1814	1814	1814	0
438	20240401	114500	3257423	1814	1814	1814	1814	0
439	20240401	114400	3257423	1814	1814	1814	1814	0
440	20240401	114300	3257423	1814	1814	1814	1814	0
441	20240401	114200	3257423	1814	1814	1814	1814	0
442	20240401	114100	3257423	1814	1814	1814	1814	0
443	20240401	114000	3257423	1814	1814	1814	1814	0
444	20240401	113900	3257423	1814	1814	1814	1814	0
445	20240401	113800	3257423	1814	1814	1814	1814	0
446	20240401	113700	3257423	1814	1814	1814	1814	0
447	20240401	113600	3257423	1814	1814	1814	1814	0
448	20240401	113500	3257423	1814	1814	1814	1814	0
449	20240401	113400	3257423	1814	1814	1814	1814	0
450	20240401	113300	3257423	1814	1814	1814	1814	0
451	20240401	113200	3257423	1814	1814	1814	1814	0
452	20240401	113100	3257423	1814	1814	1814	1814	0
453	20240401	113000	3257423	1814	1814	1814	1814	0
454	20240401	112900	3257423	1814	1814	1814	1814	0
455	20240401	112800	3257423	1814	1814	1814	1814	0
456	20240401	112700	3257423	1814	1814	1814	1814	0
457	20240401	112600	3257423	1814	1814	1814	1814	0
458	20240401	112500	3257423	1814	1814	1814	1814	0
459	20240401	112400	3257423	1814	1814	1814	1814	0
460	20240401	112300	3257423	1814	1814	1814	1814	0
461	20240401	112200	3257423	1814	1814	1814	1814	0
462	20240401	112100	3257423	1814	1814	1814	1814	0
463	20240401	112000	3257423	1814	1814	1814	1814	0
464	20240401	111900	3257423	1814	1814	1814	1814	0
465	20240401	111800	3257423	1814	1814	1814	1814	0
466	20240401	111700	3257423	1814	1814	1814	1814	0
467	20240401	111600	3257423	1814	1814	1814	1814	0
468	20240401	111500	3257423	1814	1814	1814	1814	0
469	20240401	111400	3257423	1814	1814	1814	1814	0
470	20240401	111300	3257423	1814	1814	1814	1814	0
471	20240401	111200	3257423	1814	1814	1814	1814	0
472	20240401	111100	3257423	1814	1814	1814	1814	0
473	20240401	111000	3257423	1814	1814	1814	1814	0
474	20240401	110900	3257423	1814	1814	1814	1814	0
475	20240401	110800	3257423	1814	1814	1814	1814	0
476	20240401	110700	3257423	1814	1814	1814	1814	1
477	20240401	110600	3255609	1815	1815	1815	1815	0
478	20240401	110500	3255609	1815	1815	1815	1815	0
479	20240401	110400	3255609	1815	1815	1815	1815	0
480	20240401	110300	3255609	1815	1815	1815	1815	0
481	20240401	110200	3255609	1815	1815	1815	1815	0
482	20240401	110100	3255609	1815	1815	1815	1815	0
483	20240401	110000	3255609	1815	1815	1815	1815	0
484	20240401	105900	3255609	1815	1815	1815	1815	0
485	20240401	105800	3255609	1815	1815	1815	1815	0
486	20240401	105700	3255609	1815	1815	1815	1815	0
487	20240401	105600	3255609	1815	1815	1815	1815	0
488	20240401	105500	3255609	1815	1815	1815	1815	0
489	20240401	105400	3255609	1815	1815	1815	1815	0
490	20240401	105300	3255609	1815	1815	1815	1815	0
491	20240401	105200	3255609	1815	1815	1815	1815	0
492	20240401	105100	3255609	1815	1815	1815	1815	0
493	20240401	105000	3255609	1815	1815	1815	1815	0
494	20240401	104900	3255609	1815	1815	1815	1815	0
495	20240401	104800	3255609	1815	1815	1815	1815	0
496	20240401	104700	3255609	1815	1815	1815	1815	0
497	20240401	104600	3255609	1815	1815	1815	1815	0
498	20240401	104500	3255609	1815	1815	1815	1815	0
499	20240401	104400	3255609	1815	1815	1815	1815	0
500	20240401	104300	3255609	1815	1815	1815	1815	0
501	20240401	104200	3255609	1815	1815	1815	1815	7
502	20240401	104100	3242904	1797	1797	1797	1797	0
503	20240401	104000	3242904	1797	1797	1797	1797	0
504	20240401	103900	3242904	1797	1797	1797	1797	0
505	20240401	103800	3242904	1797	1797	1797	1797	0
506	20240401	103700	3242904	1797	1797	1797	1797	0
507	20240401	103600	3242904	1797	1797	1797	1797	0
508	20240401	103500	3242904	1797	1797	1797	1797	0
509	20240401	103400	3242904	1797	1797	1797	1797	0
510	20240401	103300	3242904	1797	1797	1797	1797	0
511	20240401	103200	3242904	1797	1797	1797	1797	0
512	20240401	103100	3242904	1797	1797	1797	1797	0
513	20240401	103000	3242904	1797	1797	1797	1797	0
514	20240401	102900	3242904	1797	1797	1797	1797	0
515	20240401	102800	3242904	1797	1797	1797	1797	0
516	20240401	102700	3242904	1797	1797	1797	1797	0
517	20240401	102600	3242904	1797	1797	1797	1797	0
518	20240401	102500	3242904	1797	1797	1797	1797	0
519	20240401	102400	3242904	1797	1797	1797	1797	0
520	20240401	102300	3242904	1797	1797	1797	1797	0
521	20240401	102200	3242904	1797	1797	1797	1797	0
522	20240401	102100	3242904	1797	1797	1797	1797	0
523	20240401	102000	3242904	1797	1797	1797	1797	0
524	20240401	101900	3242904	1797	1797	1797	1797	0
525	20240401	101800	3242904	1797	1797	1797	1797	0
526	20240401	101700	3242904	1797	1797	1797	1797	0
527	20240401	101600	3242904	1797	1797	1797	1797	0
528	20240401	101500	3242904	1797	1797	1797	1797	0
529	20240401	101400	3242904	1797	1797	1797	1797	0
530	20240401	101300	3242904	1797	1797	1797	1797	0
531	20240401	101200	3242904	1797	1797	1797	1797	0
532	20240401	101100	3242904	1797	1797	1797	1797	0
533	20240401	101000	3242904	1797	1797	1797	1797	145
534	20240401	100900	2982339	1830	1830	1830	1830	0
535	20240401	100800	2982339	1830	1830	1830	1830	0
536	20240401	100700	2982339	1830	1830	1830	1830	0
537	20240401	100600	2982339	1830	1830	1830	1830	0
538	20240401	100500	2982339	1830	1830	1830	1830	0
539	20240401	100400	2982339	1830	1830	1830	1830	0
540	20240401	100300	2982339	1830	1830	1830	1830	0
541	20240401	100200	2982339	1830	1830	1830	1830	0
542	20240401	100100	2982339	1830	1830	1830	1830	89
543	20240401	100000	2819469	1830	1830	1830	1830	0
544	20240401	095900	2819469	1830	1830	1830	1830	0
545	20240401	095800	2819469	1830	1830	1830	1830	0
546	20240401	095700	2819469	1830	1830	1830	1830	500
547	20240401	095600	1904469	1830	1830	1830	1830	500
548	20240401	095500	989469	1830	1830	1830	1830	0
549	20240401	095400	989469	1830	1830	1830	1830	0
550	20240401	095300	989469	1830	1830	1830	1830	0
551	20240401	095200	989469	1830	1830	1830	1830	0
552	20240401	095100	989469	1830	1830	1830	1830	522
553	20240401	095000	34209	1830	1830	1830	1830	4
554	20240401	094900	26889	1867	1867	1867	1867	0
555	20240401	094800	26889	1867	1867	1867	1867	0
556	20240401	094700	26889	1867	1867	1867	1867	0
557	20240401	094600	26889	1867	1867	1867	1867	0
558	20240401	094500	26889	1867	1867	1867	1867	0
559	20240401	094400	26889	1867	1867	1867	1867	0
560	20240401	094300	26889	1867	1867	1867	1867	0
561	20240401	094200	26889	1867	1867	1867	1867	0
562	20240401	094100	26889	1867	1867	1867	1867	0
563	20240401	094000	26889	1867	1867	1867	1867	0
564	20240401	093900	26889	1867	1867	1867	1867	0
565	20240401	093800	26889	1867	1867	1867	1867	0
566	20240401	093700	26889	1867	1867	1867	1867	0
567	20240401	093600	26889	1867	1867	1867	1867	0
568	20240401	093500	26889	1867	1867	1867	1867	0
569	20240401	093400	26889	1867	1867	1867	1867	0
570	20240401	093300	26889	1867	1867	1867	1867	0
571	20240401	093200	26889	1867	1867	1867	1867	0
572	20240401	093100	26889	1867	1867	1867	1867	0
573	20240401	093000	26889	1867	1867	1867	1867	0
574	20240401	092900	26889	1867	1867	1867	1867	0
575	20240401	092800	26889	1867	1867	1867	1867	0
576	20240401	092700	26889	1867	1867	1867	1867	0
577	20240401	092600	26889	1867	1867	1867	1867	0
578	20240401	092500	26889	1867	1867	1867	1867	0
579	20240401	092400	26889	1867	1867	1867	1867	0
580	20240401	092300	26889	1867	1867	1867	1867	0
581	20240401	092200	26889	1867	1867	1867	1867	0
582	20240401	092100	26889	1867	1867	1867	1867	0
583	20240401	092000	26889	1867	1867	1867	1867	0
584	20240401	091900	26889	1867	1867	1867	1867	0
585	20240401	091800	26889	1867	1867	1867	1867	0
586	20240401	091700	26889	1867	1867	1867	1867	0
587	20240401	091600	26889	1867	1867	1867	1867	0
588	20240401	091500	26889	1867	1867	1867	1867	0
589	20240401	091400	26889	1867	1867	1867	1867	0
590	20240401	091300	26889	1867	1867	1867	1867	0
591	20240401	091200	26889	1867	1867	1867	1867	0
592	20240401	091100	26889	1867	1867	1867	1867	0
593	20240401	091000	26889	1867	1867	1867	1867	0
594	20240401	090900	26889	1867	1867	1867	1867	0
595	20240401	090800	26889	1867	1867	1867	1867	0
596	20240401	090700	26889	1867	1867	1867	1867	0
597	20240401	090600	26889	1867	1867	1867	1867	1
598	20240401	090500	25022	1780	1867	1867	1780	14
599	20240401	090400	0	1795	1795	1795	1795	0
600	20240401	090300	0	1795	1795	1795	1795	0
601	20240401	090200	0	1795	1795	1795	1795	0
602	20240401	090100	0	1795	1795	1795	1795	0
603	20240401	090000	0	1795	1795	1795	1795	0