KissMeData/139990/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200100	112026670	6660	6660	6660	6660	101
3	20240401	200000	112026670	6660	6660	6660	6660	0
4	20240401	195900	112026670	6660	6660	6660	6660	0
5	20240401	195800	112026670	6660	6660	6660	6660	0
6	20240401	195700	112026670	6660	6660	6660	6660	0
7	20240401	195600	112026670	6660	6660	6660	6660	0
8	20240401	195500	112026670	6660	6660	6660	6660	0
9	20240401	195400	112026670	6660	6660	6660	6660	0
10	20240401	195300	112026670	6660	6660	6660	6660	0
11	20240401	195200	112026670	6660	6660	6660	6660	0
12	20240401	195100	112026670	6660	6660	6660	6660	0
13	20240401	195000	112026670	6660	6660	6660	6660	0
14	20240401	194900	112026670	6660	6660	6660	6660	0
15	20240401	194800	112026670	6660	6660	6660	6660	0
16	20240401	194700	112026670	6660	6660	6660	6660	0
17	20240401	194600	112026670	6660	6660	6660	6660	0
18	20240401	194500	112026670	6660	6660	6660	6660	0
19	20240401	194400	112026670	6660	6660	6660	6660	0
20	20240401	194300	112026670	6660	6660	6660	6660	0
21	20240401	194200	112026670	6660	6660	6660	6660	0
22	20240401	194100	112026670	6660	6660	6660	6660	0
23	20240401	194000	112026670	6660	6660	6660	6660	0
24	20240401	193900	112026670	6660	6660	6660	6660	0
25	20240401	193800	112026670	6660	6660	6660	6660	0
26	20240401	193700	112026670	6660	6660	6660	6660	0
27	20240401	193600	112026670	6660	6660	6660	6660	0
28	20240401	193500	112026670	6660	6660	6660	6660	0
29	20240401	193400	112026670	6660	6660	6660	6660	0
30	20240401	193300	112026670	6660	6660	6660	6660	0
31	20240401	193200	112026670	6660	6660	6660	6660	0
32	20240401	193100	112026670	6660	6660	6660	6660	101
33	20240401	193000	112026670	6660	6660	6660	6660	0
34	20240401	192900	112026670	6660	6660	6660	6660	0
35	20240401	192800	112026670	6660	6660	6660	6660	0
36	20240401	192700	112026670	6660	6660	6660	6660	0
37	20240401	192600	112026670	6660	6660	6660	6660	0
38	20240401	192500	112026670	6660	6660	6660	6660	0
39	20240401	192400	112026670	6660	6660	6660	6660	0
40	20240401	192300	112026670	6660	6660	6660	6660	0
41	20240401	192200	112026670	6660	6660	6660	6660	0
42	20240401	192100	112026670	6660	6660	6660	6660	0
43	20240401	192000	112026670	6660	6660	6660	6660	0
44	20240401	191900	112026670	6660	6660	6660	6660	0
45	20240401	191800	112026670	6660	6660	6660	6660	0
46	20240401	191700	112026670	6660	6660	6660	6660	0
47	20240401	191600	112026670	6660	6660	6660	6660	0
48	20240401	191500	112026670	6660	6660	6660	6660	0
49	20240401	191400	112026670	6660	6660	6660	6660	0
50	20240401	191300	112026670	6660	6660	6660	6660	0
51	20240401	191200	112026670	6660	6660	6660	6660	0
52	20240401	191100	112026670	6660	6660	6660	6660	0
53	20240401	191000	112026670	6660	6660	6660	6660	0
54	20240401	190900	112026670	6660	6660	6660	6660	0
55	20240401	190800	112026670	6660	6660	6660	6660	0
56	20240401	190700	112026670	6660	6660	6660	6660	0
57	20240401	190600	112026670	6660	6660	6660	6660	0
58	20240401	190500	112026670	6660	6660	6660	6660	0
59	20240401	190400	112026670	6660	6660	6660	6660	0
60	20240401	190300	112026670	6660	6660	6660	6660	0
61	20240401	190200	112026670	6660	6660	6660	6660	0
62	20240401	190100	112026670	6660	6660	6660	6660	101
63	20240401	190000	112026670	6660	6660	6660	6660	0
64	20240401	185900	112026670	6660	6660	6660	6660	0
65	20240401	185800	112026670	6660	6660	6660	6660	0
66	20240401	185700	112026670	6660	6660	6660	6660	0
67	20240401	185600	112026670	6660	6660	6660	6660	0
68	20240401	185500	112026670	6660	6660	6660	6660	0
69	20240401	185400	112026670	6660	6660	6660	6660	0
70	20240401	185300	112026670	6660	6660	6660	6660	0
71	20240401	185200	112026670	6660	6660	6660	6660	0
72	20240401	185100	112026670	6660	6660	6660	6660	0
73	20240401	185000	112026670	6660	6660	6660	6660	0
74	20240401	184900	112026670	6660	6660	6660	6660	0
75	20240401	184800	112026670	6660	6660	6660	6660	0
76	20240401	184700	112026670	6660	6660	6660	6660	0
77	20240401	184600	112026670	6660	6660	6660	6660	0
78	20240401	184500	112026670	6660	6660	6660	6660	0
79	20240401	184400	112026670	6660	6660	6660	6660	0
80	20240401	184300	112026670	6660	6660	6660	6660	0
81	20240401	184200	112026670	6660	6660	6660	6660	0
82	20240401	184100	112026670	6660	6660	6660	6660	0
83	20240401	184000	112026670	6660	6660	6660	6660	0
84	20240401	183900	112026670	6660	6660	6660	6660	0
85	20240401	183800	112026670	6660	6660	6660	6660	0
86	20240401	183700	112026670	6660	6660	6660	6660	0
87	20240401	183600	112026670	6660	6660	6660	6660	0
88	20240401	183500	112026670	6660	6660	6660	6660	0
89	20240401	183400	112026670	6660	6660	6660	6660	0
90	20240401	183300	112026670	6660	6660	6660	6660	0
91	20240401	183200	112026670	6660	6660	6660	6660	0
92	20240401	183100	112026670	6660	6660	6660	6660	101
93	20240401	183000	112026670	6660	6660	6660	6660	0
94	20240401	182900	112026670	6660	6660	6660	6660	0
95	20240401	182800	112026670	6660	6660	6660	6660	0
96	20240401	182700	112026670	6660	6660	6660	6660	0
97	20240401	182600	112026670	6660	6660	6660	6660	0
98	20240401	182500	112026670	6660	6660	6660	6660	0
99	20240401	182400	112026670	6660	6660	6660	6660	0
100	20240401	182300	112026670	6660	6660	6660	6660	0
101	20240401	182200	112026670	6660	6660	6660	6660	0
102	20240401	182100	112026670	6660	6660	6660	6660	0
103	20240401	182000	112026670	6660	6660	6660	6660	0
104	20240401	181900	112026670	6660	6660	6660	6660	0
105	20240401	181800	112026670	6660	6660	6660	6660	0
106	20240401	181700	112026670	6660	6660	6660	6660	0
107	20240401	181600	112026670	6660	6660	6660	6660	0
108	20240401	181500	112026670	6660	6660	6660	6660	0
109	20240401	181400	112026670	6660	6660	6660	6660	0
110	20240401	181300	112026670	6660	6660	6660	6660	0
111	20240401	181200	112026670	6660	6660	6660	6660	0
112	20240401	181100	112026670	6660	6660	6660	6660	0
113	20240401	181000	112026670	6660	6660	6660	6660	0
114	20240401	180900	112026670	6660	6660	6660	6660	0
115	20240401	180800	112026670	6660	6660	6660	6660	0
116	20240401	180700	112026670	6660	6660	6660	6660	0
117	20240401	180600	112026670	6660	6660	6660	6660	0
118	20240401	180500	112026670	6660	6660	6660	6660	0
119	20240401	180400	112026670	6660	6660	6660	6660	0
120	20240401	180300	112026670	6660	6660	6660	6660	0
121	20240401	180200	112026670	6660	6660	6660	6660	0
122	20240401	180100	112026670	6660	6660	6660	6660	101
123	20240401	180000	112026670	6660	6660	6660	6660	0
124	20240401	175900	112026670	6660	6660	6660	6660	0
125	20240401	175800	112026670	6660	6660	6660	6660	0
126	20240401	175700	112026670	6660	6660	6660	6660	0
127	20240401	175600	112026670	6660	6660	6660	6660	0
128	20240401	175500	112026670	6660	6660	6660	6660	0
129	20240401	175400	112026670	6660	6660	6660	6660	0
130	20240401	175300	112026670	6660	6660	6660	6660	0
131	20240401	175200	112026670	6660	6660	6660	6660	0
132	20240401	175100	112026670	6660	6660	6660	6660	0
133	20240401	175000	112026670	6660	6660	6660	6660	0
134	20240401	174900	112026670	6660	6660	6660	6660	0
135	20240401	174800	112026670	6660	6660	6660	6660	0
136	20240401	174700	112026670	6660	6660	6660	6660	0
137	20240401	174600	112026670	6660	6660	6660	6660	0
138	20240401	174500	112026670	6660	6660	6660	6660	0
139	20240401	174400	112026670	6660	6660	6660	6660	0
140	20240401	174300	112026670	6660	6660	6660	6660	0
141	20240401	174200	112026670	6660	6660	6660	6660	0
142	20240401	174100	112026670	6660	6660	6660	6660	0
143	20240401	174000	112026670	6660	6660	6660	6660	0
144	20240401	173900	112026670	6660	6660	6660	6660	0
145	20240401	173800	112026670	6660	6660	6660	6660	0
146	20240401	173700	112026670	6660	6660	6660	6660	0
147	20240401	173600	112026670	6660	6660	6660	6660	0
148	20240401	173500	112026670	6660	6660	6660	6660	0
149	20240401	173400	112026670	6660	6660	6660	6660	0
150	20240401	173300	112026670	6660	6660	6660	6660	0
151	20240401	173200	112026670	6660	6660	6660	6660	0
152	20240401	173100	112026670	6660	6660	6660	6660	101
153	20240401	173000	112026670	6660	6660	6660	6660	0
154	20240401	172900	112026670	6660	6660	6660	6660	0
155	20240401	172800	112026670	6660	6660	6660	6660	0
156	20240401	172700	112026670	6660	6660	6660	6660	0
157	20240401	172600	112026670	6660	6660	6660	6660	0
158	20240401	172500	112026670	6660	6660	6660	6660	0
159	20240401	172400	112026670	6660	6660	6660	6660	0
160	20240401	172300	112026670	6660	6660	6660	6660	0
161	20240401	172200	112026670	6660	6660	6660	6660	0
162	20240401	172100	112026670	6660	6660	6660	6660	0
163	20240401	172000	112026670	6660	6660	6660	6660	0
164	20240401	171900	112026670	6660	6660	6660	6660	0
165	20240401	171800	112026670	6660	6660	6660	6660	0
166	20240401	171700	112026670	6660	6660	6660	6660	0
167	20240401	171600	112026670	6660	6660	6660	6660	0
168	20240401	171500	112026670	6660	6660	6660	6660	0
169	20240401	171400	112026670	6660	6660	6660	6660	0
170	20240401	171300	112026670	6660	6660	6660	6660	0
171	20240401	171200	112026670	6660	6660	6660	6660	0
172	20240401	171100	112026670	6660	6660	6660	6660	0
173	20240401	171000	112026670	6660	6660	6660	6660	0
174	20240401	170900	112026670	6660	6660	6660	6660	0
175	20240401	170800	112026670	6660	6660	6660	6660	0
176	20240401	170700	112026670	6660	6660	6660	6660	0
177	20240401	170600	112026670	6660	6660	6660	6660	0
178	20240401	170500	112026670	6660	6660	6660	6660	0
179	20240401	170400	112026670	6660	6660	6660	6660	0
180	20240401	170300	112026670	6660	6660	6660	6660	0
181	20240401	170200	112026670	6660	6660	6660	6660	0
182	20240401	170100	112026670	6660	6660	6660	6660	101
183	20240401	170000	112026670	6660	6660	6660	6660	0
184	20240401	165900	112026670	6660	6660	6660	6660	0
185	20240401	165800	112026670	6660	6660	6660	6660	0
186	20240401	165700	112026670	6660	6660	6660	6660	0
187	20240401	165600	112026670	6660	6660	6660	6660	0
188	20240401	165500	112026670	6660	6660	6660	6660	0
189	20240401	165400	112026670	6660	6660	6660	6660	0
190	20240401	165300	112026670	6660	6660	6660	6660	0
191	20240401	165200	112026670	6660	6660	6660	6660	0
192	20240401	165100	112026670	6660	6660	6660	6660	0
193	20240401	165000	112026670	6660	6660	6660	6660	0
194	20240401	164900	112026670	6660	6660	6660	6660	0
195	20240401	164800	112026670	6660	6660	6660	6660	0
196	20240401	164700	112026670	6660	6660	6660	6660	0
197	20240401	164600	112026670	6660	6660	6660	6660	0
198	20240401	164500	112026670	6660	6660	6660	6660	0
199	20240401	164400	112026670	6660	6660	6660	6660	0
200	20240401	164300	112026670	6660	6660	6660	6660	0
201	20240401	164200	112026670	6660	6660	6660	6660	0
202	20240401	164100	112026670	6660	6660	6660	6660	0
203	20240401	164000	112026670	6660	6660	6660	6660	0
204	20240401	163900	112026670	6660	6660	6660	6660	0
205	20240401	163800	112026670	6660	6660	6660	6660	0
206	20240401	163700	112026670	6660	6660	6660	6660	0
207	20240401	163600	112026670	6660	6660	6660	6660	0
208	20240401	163500	112026670	6660	6660	6660	6660	0
209	20240401	163400	112026670	6660	6660	6660	6660	0
210	20240401	163300	112026670	6660	6660	6660	6660	0
211	20240401	163200	112026670	6660	6660	6660	6660	0
212	20240401	163100	112026670	6660	6660	6660	6660	101
213	20240401	163000	112026670	6660	6660	6660	6660	0
214	20240401	162900	112026670	6660	6660	6660	6660	0
215	20240401	162800	112026670	6660	6660	6660	6660	0
216	20240401	162700	112026670	6660	6660	6660	6660	0
217	20240401	162600	112026670	6660	6660	6660	6660	0
218	20240401	162500	112026670	6660	6660	6660	6660	0
219	20240401	162400	112026670	6660	6660	6660	6660	0
220	20240401	162300	112026670	6660	6660	6660	6660	0
221	20240401	162200	112026670	6660	6660	6660	6660	0
222	20240401	162100	112026670	6660	6660	6660	6660	0
223	20240401	162000	112026670	6660	6660	6660	6660	0
224	20240401	161900	112026670	6660	6660	6660	6660	0
225	20240401	161800	112026670	6660	6660	6660	6660	0
226	20240401	161700	112026670	6660	6660	6660	6660	0
227	20240401	161600	112026670	6660	6660	6660	6660	0
228	20240401	161500	112026670	6660	6660	6660	6660	0
229	20240401	161400	112026670	6660	6660	6660	6660	0
230	20240401	161300	112026670	6660	6660	6660	6660	0
231	20240401	161200	112026670	6660	6660	6660	6660	0
232	20240401	161100	112026670	6660	6660	6660	6660	0
233	20240401	161000	112026670	6660	6660	6660	6660	0
234	20240401	160900	112026670	6660	6660	6660	6660	0
235	20240401	160800	112026670	6660	6660	6660	6660	0
236	20240401	160700	112026670	6660	6660	6660	6660	0
237	20240401	160600	112026670	6660	6660	6660	6660	0
238	20240401	160500	112026670	6660	6660	6660	6660	0
239	20240401	160400	112026670	6660	6660	6660	6660	0
240	20240401	160300	112026670	6660	6660	6660	6660	0
241	20240401	160200	112026670	6660	6660	6660	6660	0
242	20240401	160100	112026670	6660	6660	6660	6660	101
243	20240401	160000	112026670	6660	6660	6660	6660	0
244	20240401	155900	112026670	6660	6660	6660	6660	0
245	20240401	155800	112026670	6660	6660	6660	6660	0
246	20240401	155700	112026670	6660	6660	6660	6660	0
247	20240401	155600	112026670	6660	6660	6660	6660	0
248	20240401	155500	112026670	6660	6660	6660	6660	0
249	20240401	155400	112026670	6660	6660	6660	6660	0
250	20240401	155300	112026670	6660	6660	6660	6660	0
251	20240401	155200	112026670	6660	6660	6660	6660	0
252	20240401	155100	112026670	6660	6660	6660	6660	0
253	20240401	155000	112026670	6660	6660	6660	6660	0
254	20240401	154900	112026670	6660	6660	6660	6660	0
255	20240401	154800	112026670	6660	6660	6660	6660	0
256	20240401	154700	112026670	6660	6660	6660	6660	0
257	20240401	154600	112026670	6660	6660	6660	6660	0
258	20240401	154500	112026670	6660	6660	6660	6660	0
259	20240401	154400	112026670	6660	6660	6660	6660	0
260	20240401	154300	112026670	6660	6660	6660	6660	0
261	20240401	154200	112026670	6660	6660	6660	6660	0
262	20240401	154100	112026670	6660	6660	6660	6660	0
263	20240401	154000	112026670	6660	6660	6660	6660	0
264	20240401	153900	112026670	6660	6660	6660	6660	0
265	20240401	153800	112026670	6660	6660	6660	6660	0
266	20240401	153700	112026670	6660	6660	6660	6660	0
267	20240401	153600	112026670	6660	6660	6660	6660	0
268	20240401	153500	112026670	6660	6660	6660	6660	0
269	20240401	153400	112026670	6660	6660	6660	6660	0
270	20240401	153300	112026670	6660	6660	6660	6660	0
271	20240401	153200	112026670	6660	6660	6660	6660	0
272	20240401	153100	112026670	6660	6660	6660	6660	101
273	20240401	153000	112026670	6660	6660	6660	6660	101
274	20240401	152900	111354010	6660	6660	6660	6660	0
275	20240401	152800	111354010	6660	6660	6660	6660	0
276	20240401	152700	111354010	6660	6660	6660	6660	0
277	20240401	152600	111354010	6660	6660	6660	6660	0
278	20240401	152500	111354010	6660	6660	6660	6660	0
279	20240401	152400	111354010	6660	6660	6660	6660	0
280	20240401	152300	111354010	6660	6660	6660	6660	0
281	20240401	152200	111354010	6660	6660	6660	6660	0
282	20240401	152100	111354010	6660	6660	6660	6660	0
283	20240401	152000	111354010	6660	6660	6660	6660	0
284	20240401	151900	111354010	6660	6660	6660	6660	17
285	20240401	151800	111240790	6660	6660	6660	6660	0
286	20240401	151700	111240790	6660	6660	6660	6660	0
287	20240401	151600	111240790	6660	6650	6660	6650	129
288	20240401	151500	110381700	6660	6660	6660	6660	20
289	20240401	151400	110248500	6660	6660	6660	6660	0
290	20240401	151300	110248500	6660	6660	6660	6660	0
291	20240401	151200	110248500	6660	6660	6660	6660	30
292	20240401	151100	110048700	6660	6660	6660	6660	0
293	20240401	151000	110048700	6660	6650	6660	6650	105
294	20240401	150900	109350400	6660	6660	6660	6660	0
295	20240401	150800	109350400	6660	6660	6660	6660	0
296	20240401	150700	109350400	6660	6660	6660	6660	0
297	20240401	150600	109350400	6660	6660	6660	6660	950
298	20240401	150500	103023400	6660	6650	6660	6650	124
299	20240401	150400	102197800	6660	6660	6660	6660	2
300	20240401	150300	102184480	6650	6650	6650	6650	2
301	20240401	150200	102171180	6660	6660	6660	6660	20
302	20240401	150100	102037980	6660	6660	6660	6660	0
303	20240401	150000	102037980	6660	6660	6660	6660	0
304	20240401	145900	102037980	6660	6660	6660	6660	0
305	20240401	145800	102037980	6660	6660	6660	6660	4
306	20240401	145700	102011340	6660	6660	6660	6660	0
307	20240401	145600	102011340	6660	6660	6660	6660	1
308	20240401	145500	102004680	6660	6660	6660	6660	0
309	20240401	145400	102004680	6660	6660	6660	6660	17
310	20240401	145300	101891460	6660	6660	6660	6660	0
311	20240401	145200	101891460	6660	6660	6660	6660	0
312	20240401	145100	101891460	6660	6660	6660	6660	0
313	20240401	145000	101891460	6660	6650	6660	6650	102
314	20240401	144900	101213150	6640	6640	6640	6640	0
315	20240401	144800	101213150	6640	6640	6640	6640	30
316	20240401	144700	101013950	6640	6640	6640	6640	5
317	20240401	144600	100980750	6650	6650	6650	6650	2
318	20240401	144500	100967450	6650	6650	6650	6640	654
319	20240401	144400	96622300	6660	6660	6660	6660	0
320	20240401	144300	96622300	6660	6660	6660	6660	0
321	20240401	144200	96622300	6660	6660	6660	6660	12
322	20240401	144100	96542380	6660	6660	6660	6660	0
323	20240401	144000	96542380	6660	6660	6660	6660	0
324	20240401	143900	96542380	6660	6660	6660	6660	20
325	20240401	143800	96409180	6660	6660	6660	6660	0
326	20240401	143700	96409180	6660	6660	6660	6660	2
327	20240401	143600	96395860	6660	6660	6660	6660	0
328	20240401	143500	96395860	6660	6660	6660	6660	0
329	20240401	143400	96395860	6660	6660	6660	6660	0
330	20240401	143300	96395860	6660	6660	6660	6660	0
331	20240401	143200	96395860	6660	6660	6660	6660	11
332	20240401	143100	96322600	6660	6660	6660	6660	0
333	20240401	143000	96322600	6660	6670	6670	6660	25
334	20240401	142900	96156050	6670	6670	6670	6670	1
335	20240401	142800	96149380	6670	6670	6670	6670	0
336	20240401	142700	96149380	6670	6670	6670	6670	0
337	20240401	142600	96149380	6670	6670	6670	6670	0
338	20240401	142500	96149380	6670	6670	6670	6670	4
339	20240401	142400	96122700	6670	6670	6670	6670	1
340	20240401	142300	96116030	6670	6670	6670	6670	0
341	20240401	142200	96116030	6670	6670	6670	6670	50
342	20240401	142100	95782530	6670	6670	6670	6670	100
343	20240401	142000	95115530	6670	6670	6670	6670	0
344	20240401	141900	95115530	6670	6670	6670	6670	1
345	20240401	141800	95108860	6670	6670	6670	6670	0
346	20240401	141700	95108860	6670	6670	6670	6670	3130
347	20240401	141600	74231760	6670	6670	6670	6670	0
348	20240401	141500	74231760	6670	6660	6670	6660	33
349	20240401	141400	74011950	6660	6660	6660	6660	0
350	20240401	141300	74011950	6660	6660	6660	6660	0
351	20240401	141200	74011950	6660	6660	6660	6660	5
352	20240401	141100	73978650	6660	6660	6660	6660	208
353	20240401	141000	72593370	6660	6660	6660	6660	1751
354	20240401	140900	60931710	6660	6660	6660	6660	0
355	20240401	140800	60931710	6660	6660	6660	6660	0
356	20240401	140700	60931710	6660	6660	6660	6660	0
357	20240401	140600	60931710	6660	6660	6660	6660	2
358	20240401	140500	60918390	6660	6660	6660	6660	0
359	20240401	140400	60918390	6660	6660	6660	6660	0
360	20240401	140300	60918390	6660	6660	6660	6660	0
361	20240401	140200	60918390	6660	6660	6660	6660	0
362	20240401	140100	60918390	6660	6660	6660	6660	0
363	20240401	140000	60918390	6660	6660	6660	6660	0
364	20240401	135900	60918390	6660	6660	6660	6660	0
365	20240401	135800	60918390	6660	6660	6660	6660	0
366	20240401	135700	60918390	6660	6660	6660	6660	0
367	20240401	135600	60918390	6660	6660	6660	6660	1
368	20240401	135500	60911730	6660	6660	6660	6660	2
369	20240401	135400	60898410	6660	6660	6660	6660	21
370	20240401	135300	60758550	6660	6660	6660	6660	0
371	20240401	135200	60758550	6660	6660	6660	6660	0
372	20240401	135100	60758550	6660	6660	6660	6660	1
373	20240401	135000	60751890	6660	6660	6660	6660	0
374	20240401	134900	60751890	6660	6660	6660	6660	0
375	20240401	134800	60751890	6660	6660	6660	6660	6
376	20240401	134700	60711930	6660	6660	6660	6660	0
377	20240401	134600	60711930	6660	6660	6660	6660	0
378	20240401	134500	60711930	6660	6660	6660	6660	0
379	20240401	134400	60711930	6660	6660	6660	6660	0
380	20240401	134300	60711930	6660	6660	6660	6660	0
381	20240401	134200	60711930	6660	6660	6660	6660	1
382	20240401	134100	60705270	6650	6650	6650	6650	2
383	20240401	134000	60691970	6650	6650	6650	6650	0
384	20240401	133900	60691970	6650	6650	6650	6650	0
385	20240401	133800	60691970	6650	6650	6650	6650	0
386	20240401	133700	60691970	6650	6650	6650	6650	20
387	20240401	133600	60558970	6650	6650	6650	6650	222
388	20240401	133500	59082670	6660	6660	6660	6660	0
389	20240401	133400	59082670	6660	6660	6660	6660	0
390	20240401	133300	59082670	6660	6660	6660	6660	0
391	20240401	133200	59082670	6660	6660	6660	6660	0
392	20240401	133100	59082670	6660	6660	6660	6660	50
393	20240401	133000	58749670	6660	6660	6660	6660	300
394	20240401	132900	56751670	6660	6660	6660	6660	0
395	20240401	132800	56751670	6660	6660	6660	6660	0
396	20240401	132700	56751670	6660	6660	6660	6660	0
397	20240401	132600	56751670	6660	6660	6660	6660	0
398	20240401	132500	56751670	6660	6660	6660	6660	25
399	20240401	132400	56585170	6660	6660	6660	6660	0
400	20240401	132300	56585170	6660	6660	6660	6660	0
401	20240401	132200	56585170	6660	6660	6660	6660	0
402	20240401	132100	56585170	6660	6660	6660	6660	0
403	20240401	132000	56585170	6660	6660	6660	6660	0
404	20240401	131900	56585170	6660	6660	6660	6660	0
405	20240401	131800	56585170	6660	6660	6660	6660	0
406	20240401	131700	56585170	6660	6660	6660	6660	0
407	20240401	131600	56585170	6660	6660	6660	6660	0
408	20240401	131500	56585170	6660	6660	6660	6660	0
409	20240401	131400	56585170	6660	6660	6660	6660	7
410	20240401	131300	56538550	6660	6660	6660	6660	200
411	20240401	131200	55206550	6660	6660	6660	6660	2
412	20240401	131100	55193230	6660	6660	6660	6660	0
413	20240401	131000	55193230	6660	6660	6660	6660	0
414	20240401	130900	55193230	6660	6660	6660	6660	0
415	20240401	130800	55193230	6660	6660	6660	6660	0
416	20240401	130700	55193230	6660	6660	6660	6660	4
417	20240401	130600	55166590	6660	6660	6660	6660	0
418	20240401	130500	55166590	6660	6660	6660	6660	0
419	20240401	130400	55166590	6660	6660	6660	6660	1
420	20240401	130300	55159930	6650	6650	6650	6650	2
421	20240401	130200	55146630	6650	6650	6650	6650	1
422	20240401	130100	55139980	6650	6650	6650	6650	14
423	20240401	130000	55046880	6660	6660	6660	6660	1
424	20240401	125900	55040220	6650	6650	6650	6650	1
425	20240401	125800	55033570	6660	6660	6660	6660	0
426	20240401	125700	55033570	6660	6660	6660	6660	0
427	20240401	125600	55033570	6660	6660	6660	6660	90
428	20240401	125500	54434170	6660	6660	6660	6660	0
429	20240401	125400	54434170	6660	6660	6660	6660	0
430	20240401	125300	54434170	6660	6660	6660	6660	13
431	20240401	125200	54347590	6660	6660	6660	6660	1
432	20240401	125100	54340930	6650	6660	6660	6650	28
433	20240401	125000	54154590	6660	6660	6660	6660	0
434	20240401	124900	54154590	6660	6660	6660	6660	0
435	20240401	124800	54154590	6660	6660	6660	6660	0
436	20240401	124700	54154590	6660	6660	6660	6660	0
437	20240401	124600	54154590	6660	6660	6660	6660	0
438	20240401	124500	54154590	6660	6660	6660	6660	0
439	20240401	124400	54154590	6660	6660	6660	6660	0
440	20240401	124300	54154590	6660	6660	6660	6660	0
441	20240401	124200	54154590	6660	6660	6660	6660	20
442	20240401	124100	54021390	6660	6660	6660	6660	0
443	20240401	124000	54021390	6660	6660	6660	6660	0
444	20240401	123900	54021390	6660	6660	6660	6660	0
445	20240401	123800	54021390	6660	6660	6660	6660	0
446	20240401	123700	54021390	6660	6660	6660	6660	0
447	20240401	123600	54021390	6660	6660	6660	6660	0
448	20240401	123500	54021390	6660	6660	6660	6660	0
449	20240401	123400	54021390	6660	6660	6660	6660	0
450	20240401	123300	54021390	6660	6660	6660	6660	0
451	20240401	123200	54021390	6660	6660	6660	6660	0
452	20240401	123100	54021390	6660	6660	6660	6660	0
453	20240401	123000	54021390	6660	6660	6660	6660	30
454	20240401	122900	53821590	6660	6660	6660	6660	0
455	20240401	122800	53821590	6660	6660	6660	6660	0
456	20240401	122700	53821590	6660	6660	6660	6660	0
457	20240401	122600	53821590	6660	6660	6660	6660	0
458	20240401	122500	53821590	6660	6660	6660	6660	0
459	20240401	122400	53821590	6660	6660	6660	6660	0
460	20240401	122300	53821590	6660	6660	6660	6660	0
461	20240401	122200	53821590	6660	6660	6660	6660	1
462	20240401	122100	53814930	6650	6650	6650	6650	0
463	20240401	122000	53814930	6650	6650	6650	6650	50
464	20240401	121900	53482430	6650	6650	6650	6650	2
465	20240401	121800	53469130	6650	6650	6650	6650	0
466	20240401	121700	53469130	6650	6650	6650	6650	0
467	20240401	121600	53469130	6650	6650	6650	6650	0
468	20240401	121500	53469130	6650	6660	6660	6650	77
469	20240401	121400	52957060	6660	6660	6660	6660	0
470	20240401	121300	52957060	6660	6660	6660	6660	0
471	20240401	121200	52957060	6660	6660	6660	6660	0
472	20240401	121100	52957060	6660	6660	6660	6660	0
473	20240401	121000	52957060	6660	6660	6660	6660	0
474	20240401	120900	52957060	6660	6660	6660	6660	0
475	20240401	120800	52957060	6660	6660	6660	6660	0
476	20240401	120700	52957060	6660	6660	6660	6660	0
477	20240401	120600	52957060	6660	6660	6660	6660	0
478	20240401	120500	52957060	6660	6660	6660	6660	0
479	20240401	120400	52957060	6660	6660	6660	6660	0
480	20240401	120300	52957060	6660	6660	6660	6660	0
481	20240401	120200	52957060	6660	6660	6660	6660	0
482	20240401	120100	52957060	6660	6660	6660	6660	0
483	20240401	120000	52957060	6660	6660	6660	6660	0
484	20240401	115900	52957060	6660	6660	6660	6660	0
485	20240401	115800	52957060	6660	6660	6660	6660	0
486	20240401	115700	52957060	6660	6660	6660	6660	0
487	20240401	115600	52957060	6660	6660	6660	6660	4
488	20240401	115500	52930420	6660	6660	6660	6660	0
489	20240401	115400	52930420	6660	6660	6660	6660	0
490	20240401	115300	52930420	6660	6660	6660	6660	3
491	20240401	115200	52910440	6650	6650	6650	6650	5
492	20240401	115100	52877190	6650	6650	6650	6650	5
493	20240401	115000	52843940	6660	6660	6660	6660	0
494	20240401	114900	52843940	6660	6660	6660	6660	0
495	20240401	114800	52843940	6660	6660	6660	6660	0
496	20240401	114700	52843940	6660	6650	6660	6650	11
497	20240401	114600	52770690	6650	6660	6660	6650	694
498	20240401	114500	48155530	6660	6660	6660	6660	0
499	20240401	114400	48155530	6660	6660	6660	6660	1
500	20240401	114300	48148870	6660	6660	6660	6660	2
501	20240401	114200	48135550	6660	6660	6660	6660	0
502	20240401	114100	48135550	6660	6660	6660	6660	4
503	20240401	114000	48108910	6660	6660	6660	6660	0
504	20240401	113900	48108910	6660	6660	6660	6660	0
505	20240401	113800	48108910	6660	6660	6660	6660	0
506	20240401	113700	48108910	6660	6660	6660	6660	3
507	20240401	113600	48088930	6660	6660	6660	6660	0
508	20240401	113500	48088930	6660	6660	6660	6660	0
509	20240401	113400	48088930	6660	6660	6660	6660	0
510	20240401	113300	48088930	6660	6660	6660	6660	0
511	20240401	113200	48088930	6660	6660	6660	6660	172
512	20240401	113100	46943410	6670	6670	6670	6670	0
513	20240401	113000	46943410	6670	6670	6670	6670	0
514	20240401	112900	46943410	6670	6670	6670	6670	0
515	20240401	112800	46943410	6670	6670	6670	6670	0
516	20240401	112700	46943410	6670	6670	6670	6670	0
517	20240401	112600	46943410	6670	6670	6670	6670	0
518	20240401	112500	46943410	6670	6670	6670	6670	0
519	20240401	112400	46943410	6670	6670	6670	6670	130
520	20240401	112300	46076310	6670	6670	6670	6670	0
521	20240401	112200	46076310	6670	6670	6670	6670	2
522	20240401	112100	46062970	6660	6670	6670	6660	329
523	20240401	112000	43868830	6670	6670	6670	6670	0
524	20240401	111900	43868830	6670	6670	6670	6670	0
525	20240401	111800	43868830	6670	6670	6670	6670	0
526	20240401	111700	43868830	6670	6670	6670	6670	501
527	20240401	111600	40527160	6670	6670	6670	6670	0
528	20240401	111500	40527160	6670	6670	6670	6670	1
529	20240401	111400	40520490	6660	6660	6660	6660	0
530	20240401	111300	40520490	6660	6660	6660	6660	0
531	20240401	111200	40520490	6660	6660	6660	6660	0
532	20240401	111100	40520490	6660	6660	6660	6660	2
533	20240401	111000	40507170	6660	6660	6660	6660	0
534	20240401	110900	40507170	6660	6660	6660	6660	0
535	20240401	110800	40507170	6660	6660	6660	6660	0
536	20240401	110700	40507170	6660	6660	6660	6660	2
537	20240401	110600	40493850	6660	6660	6660	6660	0
538	20240401	110500	40493850	6660	6660	6660	6660	0
539	20240401	110400	40493850	6660	6660	6660	6660	1
540	20240401	110300	40487190	6660	6660	6660	6660	0
541	20240401	110200	40487190	6660	6660	6660	6660	0
542	20240401	110100	40487190	6660	6660	6660	6660	2
543	20240401	110000	40473870	6670	6670	6670	6670	0
544	20240401	105900	40473870	6670	6670	6670	6670	1
545	20240401	105800	40467200	6670	6670	6670	6670	0
546	20240401	105700	40467200	6670	6670	6670	6670	0
547	20240401	105600	40467200	6670	6670	6670	6670	0
548	20240401	105500	40467200	6670	6670	6670	6670	10
549	20240401	105400	40400500	6660	6670	6670	6660	806
550	20240401	105300	35025750	6670	6670	6670	6670	0
551	20240401	105200	35025750	6670	6670	6670	6670	0
552	20240401	105100	35025750	6670	6670	6670	6670	5
553	20240401	105000	34992400	6670	6670	6670	6670	0
554	20240401	104900	34992400	6670	6670	6670	6670	2786
555	20240401	104800	16409780	6670	6670	6670	6670	0
556	20240401	104700	16409780	6670	6670	6670	6670	1
557	20240401	104600	16403110	6660	6660	6660	6660	2
558	20240401	104500	16389790	6670	6670	6670	6670	0
559	20240401	104400	16389790	6670	6670	6670	6670	0
560	20240401	104300	16389790	6670	6670	6670	6670	0
561	20240401	104200	16389790	6670	6670	6670	6670	0
562	20240401	104100	16389790	6670	6660	6670	6660	2
563	20240401	104000	16376460	6670	6670	6670	6670	100
564	20240401	103900	15709460	6670	6670	6670	6660	219
565	20240401	103800	14250810	6660	6660	6660	6660	41
566	20240401	103700	13977750	6670	6670	6670	6670	0
567	20240401	103600	13977750	6670	6670	6670	6670	0
568	20240401	103500	13977750	6670	6670	6670	6670	0
569	20240401	103400	13977750	6670	6670	6670	6670	0
570	20240401	103300	13977750	6670	6670	6670	6670	0
571	20240401	103200	13977750	6670	6670	6670	6670	0
572	20240401	103100	13977750	6670	6670	6670	6670	1
573	20240401	103000	13971080	6670	6670	6670	6670	0
574	20240401	102900	13971080	6670	6670	6670	6670	0
575	20240401	102800	13971080	6670	6670	6670	6670	50
576	20240401	102700	13637580	6670	6670	6670	6670	0
577	20240401	102600	13637580	6670	6670	6670	6670	10
578	20240401	102500	13570880	6660	6660	6660	6660	0
579	20240401	102400	13570880	6660	6660	6660	6660	2
580	20240401	102300	13557560	6670	6670	6670	6670	0
581	20240401	102200	13557560	6670	6670	6670	6670	0
582	20240401	102100	13557560	6670	6670	6670	6670	0
583	20240401	102000	13557560	6670	6670	6670	6670	0
584	20240401	101900	13557560	6670	6670	6670	6670	70
585	20240401	101800	13090660	6670	6670	6670	6670	0
586	20240401	101700	13090660	6670	6670	6670	6670	0
587	20240401	101600	13090660	6670	6670	6670	6670	0
588	20240401	101500	13090660	6670	6670	6670	6670	100
589	20240401	101400	12423660	6670	6670	6670	6670	1
590	20240401	101300	12416990	6660	6660	6660	6660	20
591	20240401	101200	12283790	6660	6660	6660	6660	0
592	20240401	101100	12283790	6660	6660	6660	6660	0
593	20240401	101000	12283790	6660	6660	6660	6660	0
594	20240401	100900	12283790	6660	6660	6660	6660	52
595	20240401	100800	11937470	6680	6680	6680	6680	1
596	20240401	100700	11930790	6680	6680	6680	6680	0
597	20240401	100600	11930790	6680	6680	6680	6680	0
598	20240401	100500	11930790	6680	6680	6680	6680	10
599	20240401	100400	11863990	6680	6680	6680	6680	3
600	20240401	100300	11843950	6680	6660	6680	6660	51
601	20240401	100200	11504250	6680	6670	6680	6670	4
602	20240401	100100	11477550	6680	6680	6680	6680	0
603	20240401	100000	11477550	6680	6680	6680	6680	0
604	20240401	095900	11477550	6680	6680	6680	6680	0
605	20240401	095800	11477550	6680	6680	6680	6680	0
606	20240401	095700	11477550	6680	6680	6680	6680	0
607	20240401	095600	11477550	6680	6660	6680	6660	18
608	20240401	095500	11357650	6680	6680	6680	6680	0
609	20240401	095400	11357650	6680	6680	6680	6680	0
610	20240401	095300	11357650	6680	6680	6680	6680	0
611	20240401	095200	11357650	6680	6680	6680	6680	0
612	20240401	095100	11357650	6680	6670	6680	6660	104
613	20240401	095000	10664920	6670	6670	6670	6670	4
614	20240401	094900	10638240	6670	6680	6680	6670	35
615	20240401	094800	10404690	6680	6680	6680	6680	8
616	20240401	094700	10351250	6680	6680	6680	6680	1
617	20240401	094600	10344570	6680	6680	6680	6680	0
618	20240401	094500	10344570	6680	6670	6680	6670	3
619	20240401	094400	10324550	6680	6680	6680	6680	0
620	20240401	094300	10324550	6680	6680	6680	6680	18
621	20240401	094200	10204310	6660	6660	6660	6660	60
622	20240401	094100	9804710	6680	6680	6680	6680	0
623	20240401	094000	9804710	6680	6680	6680	6680	15
624	20240401	093900	9704510	6680	6670	6680	6670	2
625	20240401	093800	9691160	6680	6660	6680	6660	4
626	20240401	093700	9664480	6680	6680	6680	6680	5
627	20240401	093600	9631080	6660	6660	6660	6660	1
628	20240401	093500	9624420	6680	6680	6680	6680	0
629	20240401	093400	9624420	6680	6680	6680	6680	0
630	20240401	093300	9624420	6680	6680	6680	6680	0
631	20240401	093200	9624420	6680	6680	6680	6680	0
632	20240401	093100	9624420	6680	6660	6680	6660	24
633	20240401	093000	9464540	6670	6670	6670	6670	496
634	20240401	092900	6156220	6670	6670	6670	6670	0
635	20240401	092800	6156220	6670	6670	6670	6670	0
636	20240401	092700	6156220	6670	6670	6670	6670	1
637	20240401	092600	6149550	6660	6660	6660	6660	0
638	20240401	092500	6149550	6660	6660	6660	6660	2
639	20240401	092400	6136230	6660	6660	6660	6660	1
640	20240401	092300	6129570	6660	6660	6660	6660	0
641	20240401	092200	6129570	6660	6660	6660	6660	32
642	20240401	092100	5916450	6670	6670	6670	6670	1
643	20240401	092000	5909780	6660	6660	6660	6660	0
644	20240401	091900	5909780	6660	6660	6660	6660	3
645	20240401	091800	5889800	6660	6660	6660	6660	0
646	20240401	091700	5889800	6660	6660	6660	6660	1
647	20240401	091600	5883140	6670	6670	6670	6670	15
648	20240401	091500	5783090	6680	6680	6680	6680	0
649	20240401	091400	5783090	6680	6680	6680	6680	0
650	20240401	091300	5783090	6680	6680	6680	6680	0
651	20240401	091200	5783090	6680	6680	6680	6680	0
652	20240401	091100	5783090	6680	6680	6680	6680	0
653	20240401	091000	5783090	6680	6680	6680	6680	0
654	20240401	090900	5783090	6680	6680	6680	6680	0
655	20240401	090800	5783090	6680	6680	6680	6680	0
656	20240401	090700	5783090	6680	6680	6680	6680	0
657	20240401	090600	5783090	6680	6680	6680	6680	0
658	20240401	090500	5783090	6680	6680	6680	6680	139
659	20240401	090400	4854570	6690	6650	6690	6650	8
660	20240401	090300	4801300	6650	6650	6650	6650	686
661	20240401	090200	239400	6650	6650	6650	6650	0
662	20240401	090100	239400	6650	6650	6650	6650	0
663	20240401	090000	239400	6650	6650	6650	6650	36