KissMeData/446190/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210000	30971320	2185	2185	2185	2185	1
3	20240401	205900	30971320	2185	2185	2185	2185	0
4	20240401	205800	30971320	2185	2185	2185	2185	0
5	20240401	205700	30971320	2185	2185	2185	2185	0
6	20240401	205600	30971320	2185	2185	2185	2185	0
7	20240401	205500	30971320	2185	2185	2185	2185	0
8	20240401	205400	30971320	2185	2185	2185	2185	0
9	20240401	205300	30971320	2185	2185	2185	2185	0
10	20240401	205200	30971320	2185	2185	2185	2185	0
11	20240401	205100	30971320	2185	2185	2185	2185	0
12	20240401	205000	30971320	2185	2185	2185	2185	0
13	20240401	204900	30971320	2185	2185	2185	2185	0
14	20240401	204800	30971320	2185	2185	2185	2185	0
15	20240401	204700	30971320	2185	2185	2185	2185	0
16	20240401	204600	30971320	2185	2185	2185	2185	0
17	20240401	204500	30971320	2185	2185	2185	2185	0
18	20240401	204400	30971320	2185	2185	2185	2185	0
19	20240401	204300	30971320	2185	2185	2185	2185	0
20	20240401	204200	30971320	2185	2185	2185	2185	0
21	20240401	204100	30971320	2185	2185	2185	2185	0
22	20240401	204000	30971320	2185	2185	2185	2185	0
23	20240401	203900	30971320	2185	2185	2185	2185	0
24	20240401	203800	30971320	2185	2185	2185	2185	0
25	20240401	203700	30971320	2185	2185	2185	2185	0
26	20240401	203600	30971320	2185	2185	2185	2185	0
27	20240401	203500	30971320	2185	2185	2185	2185	0
28	20240401	203400	30971320	2185	2185	2185	2185	0
29	20240401	203300	30971320	2185	2185	2185	2185	0
30	20240401	203200	30971320	2185	2185	2185	2185	0
31	20240401	203100	30971320	2185	2185	2185	2185	0
32	20240401	203000	30971320	2185	2185	2185	2185	1
33	20240401	202900	30971320	2185	2185	2185	2185	0
34	20240401	202800	30971320	2185	2185	2185	2185	0
35	20240401	202700	30971320	2185	2185	2185	2185	0
36	20240401	202600	30971320	2185	2185	2185	2185	0
37	20240401	202500	30971320	2185	2185	2185	2185	0
38	20240401	202400	30971320	2185	2185	2185	2185	0
39	20240401	202300	30971320	2185	2185	2185	2185	0
40	20240401	202200	30971320	2185	2185	2185	2185	0
41	20240401	202100	30971320	2185	2185	2185	2185	0
42	20240401	202000	30971320	2185	2185	2185	2185	0
43	20240401	201900	30971320	2185	2185	2185	2185	0
44	20240401	201800	30971320	2185	2185	2185	2185	0
45	20240401	201700	30971320	2185	2185	2185	2185	0
46	20240401	201600	30971320	2185	2185	2185	2185	0
47	20240401	201500	30971320	2185	2185	2185	2185	0
48	20240401	201400	30971320	2185	2185	2185	2185	0
49	20240401	201300	30971320	2185	2185	2185	2185	0
50	20240401	201200	30971320	2185	2185	2185	2185	0
51	20240401	201100	30971320	2185	2185	2185	2185	0
52	20240401	201000	30971320	2185	2185	2185	2185	0
53	20240401	200900	30971320	2185	2185	2185	2185	0
54	20240401	200800	30971320	2185	2185	2185	2185	0
55	20240401	200700	30971320	2185	2185	2185	2185	0
56	20240401	200600	30971320	2185	2185	2185	2185	0
57	20240401	200500	30971320	2185	2185	2185	2185	0
58	20240401	200400	30971320	2185	2185	2185	2185	0
59	20240401	200300	30971320	2185	2185	2185	2185	0
60	20240401	200200	30971320	2185	2185	2185	2185	0
61	20240401	200100	30971320	2185	2185	2185	2185	0
62	20240401	200000	30971320	2185	2185	2185	2185	1
63	20240401	195900	30971320	2185	2185	2185	2185	0
64	20240401	195800	30971320	2185	2185	2185	2185	0
65	20240401	195700	30971320	2185	2185	2185	2185	0
66	20240401	195600	30971320	2185	2185	2185	2185	0
67	20240401	195500	30971320	2185	2185	2185	2185	0
68	20240401	195400	30971320	2185	2185	2185	2185	0
69	20240401	195300	30971320	2185	2185	2185	2185	0
70	20240401	195200	30971320	2185	2185	2185	2185	0
71	20240401	195100	30971320	2185	2185	2185	2185	0
72	20240401	195000	30971320	2185	2185	2185	2185	0
73	20240401	194900	30971320	2185	2185	2185	2185	0
74	20240401	194800	30971320	2185	2185	2185	2185	0
75	20240401	194700	30971320	2185	2185	2185	2185	0
76	20240401	194600	30971320	2185	2185	2185	2185	0
77	20240401	194500	30971320	2185	2185	2185	2185	0
78	20240401	194400	30971320	2185	2185	2185	2185	0
79	20240401	194300	30971320	2185	2185	2185	2185	0
80	20240401	194200	30971320	2185	2185	2185	2185	0
81	20240401	194100	30971320	2185	2185	2185	2185	0
82	20240401	194000	30971320	2185	2185	2185	2185	0
83	20240401	193900	30971320	2185	2185	2185	2185	0
84	20240401	193800	30971320	2185	2185	2185	2185	0
85	20240401	193700	30971320	2185	2185	2185	2185	0
86	20240401	193600	30971320	2185	2185	2185	2185	0
87	20240401	193500	30971320	2185	2185	2185	2185	0
88	20240401	193400	30971320	2185	2185	2185	2185	0
89	20240401	193300	30971320	2185	2185	2185	2185	0
90	20240401	193200	30971320	2185	2185	2185	2185	0
91	20240401	193100	30971320	2185	2185	2185	2185	0
92	20240401	193000	30971320	2185	2185	2185	2185	1
93	20240401	192900	30971320	2185	2185	2185	2185	0
94	20240401	192800	30971320	2185	2185	2185	2185	0
95	20240401	192700	30971320	2185	2185	2185	2185	0
96	20240401	192600	30971320	2185	2185	2185	2185	0
97	20240401	192500	30971320	2185	2185	2185	2185	0
98	20240401	192400	30971320	2185	2185	2185	2185	0
99	20240401	192300	30971320	2185	2185	2185	2185	0
100	20240401	192200	30971320	2185	2185	2185	2185	0
101	20240401	192100	30971320	2185	2185	2185	2185	0
102	20240401	192000	30971320	2185	2185	2185	2185	0
103	20240401	191900	30971320	2185	2185	2185	2185	0
104	20240401	191800	30971320	2185	2185	2185	2185	0
105	20240401	191700	30971320	2185	2185	2185	2185	0
106	20240401	191600	30971320	2185	2185	2185	2185	0
107	20240401	191500	30971320	2185	2185	2185	2185	0
108	20240401	191400	30971320	2185	2185	2185	2185	0
109	20240401	191300	30971320	2185	2185	2185	2185	0
110	20240401	191200	30971320	2185	2185	2185	2185	0
111	20240401	191100	30971320	2185	2185	2185	2185	0
112	20240401	191000	30971320	2185	2185	2185	2185	0
113	20240401	190900	30971320	2185	2185	2185	2185	0
114	20240401	190800	30971320	2185	2185	2185	2185	0
115	20240401	190700	30971320	2185	2185	2185	2185	0
116	20240401	190600	30971320	2185	2185	2185	2185	0
117	20240401	190500	30971320	2185	2185	2185	2185	0
118	20240401	190400	30971320	2185	2185	2185	2185	0
119	20240401	190300	30971320	2185	2185	2185	2185	0
120	20240401	190200	30971320	2185	2185	2185	2185	0
121	20240401	190100	30971320	2185	2185	2185	2185	0
122	20240401	190000	30971320	2185	2185	2185	2185	1
123	20240401	185900	30971320	2185	2185	2185	2185	0
124	20240401	185800	30971320	2185	2185	2185	2185	0
125	20240401	185700	30971320	2185	2185	2185	2185	0
126	20240401	185600	30971320	2185	2185	2185	2185	0
127	20240401	185500	30971320	2185	2185	2185	2185	0
128	20240401	185400	30971320	2185	2185	2185	2185	0
129	20240401	185300	30971320	2185	2185	2185	2185	0
130	20240401	185200	30971320	2185	2185	2185	2185	0
131	20240401	185100	30971320	2185	2185	2185	2185	0
132	20240401	185000	30971320	2185	2185	2185	2185	0
133	20240401	184900	30971320	2185	2185	2185	2185	0
134	20240401	184800	30971320	2185	2185	2185	2185	0
135	20240401	184700	30971320	2185	2185	2185	2185	0
136	20240401	184600	30971320	2185	2185	2185	2185	0
137	20240401	184500	30971320	2185	2185	2185	2185	0
138	20240401	184400	30971320	2185	2185	2185	2185	0
139	20240401	184300	30971320	2185	2185	2185	2185	0
140	20240401	184200	30971320	2185	2185	2185	2185	0
141	20240401	184100	30971320	2185	2185	2185	2185	0
142	20240401	184000	30971320	2185	2185	2185	2185	0
143	20240401	183900	30971320	2185	2185	2185	2185	0
144	20240401	183800	30971320	2185	2185	2185	2185	0
145	20240401	183700	30971320	2185	2185	2185	2185	0
146	20240401	183600	30971320	2185	2185	2185	2185	0
147	20240401	183500	30971320	2185	2185	2185	2185	0
148	20240401	183400	30971320	2185	2185	2185	2185	0
149	20240401	183300	30971320	2185	2185	2185	2185	0
150	20240401	183200	30971320	2185	2185	2185	2185	0
151	20240401	183100	30971320	2185	2185	2185	2185	0
152	20240401	183000	30971320	2185	2185	2185	2185	1
153	20240401	182900	30971320	2185	2185	2185	2185	0
154	20240401	182800	30971320	2185	2185	2185	2185	0
155	20240401	182700	30971320	2185	2185	2185	2185	0
156	20240401	182600	30971320	2185	2185	2185	2185	0
157	20240401	182500	30971320	2185	2185	2185	2185	0
158	20240401	182400	30971320	2185	2185	2185	2185	0
159	20240401	182300	30971320	2185	2185	2185	2185	0
160	20240401	182200	30971320	2185	2185	2185	2185	0
161	20240401	182100	30971320	2185	2185	2185	2185	0
162	20240401	182000	30971320	2185	2185	2185	2185	0
163	20240401	181900	30971320	2185	2185	2185	2185	0
164	20240401	181800	30971320	2185	2185	2185	2185	0
165	20240401	181700	30971320	2185	2185	2185	2185	0
166	20240401	181600	30971320	2185	2185	2185	2185	0
167	20240401	181500	30971320	2185	2185	2185	2185	0
168	20240401	181400	30971320	2185	2185	2185	2185	0
169	20240401	181300	30971320	2185	2185	2185	2185	0
170	20240401	181200	30971320	2185	2185	2185	2185	0
171	20240401	181100	30971320	2185	2185	2185	2185	0
172	20240401	181000	30971320	2185	2185	2185	2185	0
173	20240401	180900	30971320	2185	2185	2185	2185	0
174	20240401	180800	30971320	2185	2185	2185	2185	0
175	20240401	180700	30971320	2185	2185	2185	2185	0
176	20240401	180600	30971320	2185	2185	2185	2185	0
177	20240401	180500	30971320	2185	2185	2185	2185	0
178	20240401	180400	30971320	2185	2185	2185	2185	0
179	20240401	180300	30971320	2185	2185	2185	2185	0
180	20240401	180200	30971320	2185	2185	2185	2185	0
181	20240401	180100	30971320	2185	2185	2185	2185	0
182	20240401	180000	30971320	2185	2185	2185	2185	1
183	20240401	175900	30971320	2185	2185	2185	2185	0
184	20240401	175800	30971320	2185	2185	2185	2185	0
185	20240401	175700	30971320	2185	2185	2185	2185	0
186	20240401	175600	30971320	2185	2185	2185	2185	0
187	20240401	175500	30971320	2185	2185	2185	2185	0
188	20240401	175400	30971320	2185	2185	2185	2185	0
189	20240401	175300	30971320	2185	2185	2185	2185	0
190	20240401	175200	30971320	2185	2185	2185	2185	0
191	20240401	175100	30971320	2185	2185	2185	2185	0
192	20240401	175000	30971320	2185	2185	2185	2185	0
193	20240401	174900	30971320	2185	2185	2185	2185	0
194	20240401	174800	30971320	2185	2185	2185	2185	0
195	20240401	174700	30971320	2185	2185	2185	2185	0
196	20240401	174600	30971320	2185	2185	2185	2185	0
197	20240401	174500	30971320	2185	2185	2185	2185	0
198	20240401	174400	30971320	2185	2185	2185	2185	0
199	20240401	174300	30971320	2185	2185	2185	2185	0
200	20240401	174200	30971320	2185	2185	2185	2185	0
201	20240401	174100	30971320	2185	2185	2185	2185	0
202	20240401	174000	30971320	2185	2185	2185	2185	0
203	20240401	173900	30971320	2185	2185	2185	2185	0
204	20240401	173800	30971320	2185	2185	2185	2185	0
205	20240401	173700	30971320	2185	2185	2185	2185	0
206	20240401	173600	30971320	2185	2185	2185	2185	0
207	20240401	173500	30971320	2185	2185	2185	2185	0
208	20240401	173400	30971320	2185	2185	2185	2185	0
209	20240401	173300	30971320	2185	2185	2185	2185	0
210	20240401	173200	30971320	2185	2185	2185	2185	0
211	20240401	173100	30971320	2185	2185	2185	2185	0
212	20240401	173000	30971320	2185	2185	2185	2185	1
213	20240401	172900	30971320	2185	2185	2185	2185	0
214	20240401	172800	30971320	2185	2185	2185	2185	0
215	20240401	172700	30971320	2185	2185	2185	2185	0
216	20240401	172600	30971320	2185	2185	2185	2185	0
217	20240401	172500	30971320	2185	2185	2185	2185	0
218	20240401	172400	30971320	2185	2185	2185	2185	0
219	20240401	172300	30971320	2185	2185	2185	2185	0
220	20240401	172200	30971320	2185	2185	2185	2185	0
221	20240401	172100	30971320	2185	2185	2185	2185	0
222	20240401	172000	30971320	2185	2185	2185	2185	0
223	20240401	171900	30971320	2185	2185	2185	2185	0
224	20240401	171800	30971320	2185	2185	2185	2185	0
225	20240401	171700	30971320	2185	2185	2185	2185	0
226	20240401	171600	30971320	2185	2185	2185	2185	0
227	20240401	171500	30971320	2185	2185	2185	2185	0
228	20240401	171400	30971320	2185	2185	2185	2185	0
229	20240401	171300	30971320	2185	2185	2185	2185	0
230	20240401	171200	30971320	2185	2185	2185	2185	0
231	20240401	171100	30971320	2185	2185	2185	2185	0
232	20240401	171000	30971320	2185	2185	2185	2185	0
233	20240401	170900	30971320	2185	2185	2185	2185	0
234	20240401	170800	30971320	2185	2185	2185	2185	0
235	20240401	170700	30971320	2185	2185	2185	2185	0
236	20240401	170600	30971320	2185	2185	2185	2185	0
237	20240401	170500	30971320	2185	2185	2185	2185	0
238	20240401	170400	30971320	2185	2185	2185	2185	0
239	20240401	170300	30971320	2185	2185	2185	2185	0
240	20240401	170200	30971320	2185	2185	2185	2185	0
241	20240401	170100	30971320	2185	2185	2185	2185	0
242	20240401	170000	30971320	2185	2185	2185	2185	1
243	20240401	165900	30971320	2185	2185	2185	2185	0
244	20240401	165800	30971320	2185	2185	2185	2185	0
245	20240401	165700	30971320	2185	2185	2185	2185	0
246	20240401	165600	30971320	2185	2185	2185	2185	0
247	20240401	165500	30971320	2185	2185	2185	2185	0
248	20240401	165400	30971320	2185	2185	2185	2185	0
249	20240401	165300	30971320	2185	2185	2185	2185	0
250	20240401	165200	30971320	2185	2185	2185	2185	0
251	20240401	165100	30971320	2185	2185	2185	2185	0
252	20240401	165000	30971320	2185	2185	2185	2185	0
253	20240401	164900	30971320	2185	2185	2185	2185	0
254	20240401	164800	30971320	2185	2185	2185	2185	0
255	20240401	164700	30971320	2185	2185	2185	2185	0
256	20240401	164600	30971320	2185	2185	2185	2185	0
257	20240401	164500	30971320	2185	2185	2185	2185	0
258	20240401	164400	30971320	2185	2185	2185	2185	0
259	20240401	164300	30971320	2185	2185	2185	2185	0
260	20240401	164200	30971320	2185	2185	2185	2185	0
261	20240401	164100	30971320	2185	2185	2185	2185	0
262	20240401	164000	30971320	2185	2185	2185	2185	0
263	20240401	163900	30971320	2185	2185	2185	2185	0
264	20240401	163800	30971320	2185	2185	2185	2185	0
265	20240401	163700	30971320	2185	2185	2185	2185	0
266	20240401	163600	30971320	2185	2185	2185	2185	0
267	20240401	163500	30971320	2185	2185	2185	2185	0
268	20240401	163400	30971320	2185	2185	2185	2185	0
269	20240401	163300	30971320	2185	2185	2185	2185	0
270	20240401	163200	30971320	2185	2185	2185	2185	0
271	20240401	163100	30971320	2185	2185	2185	2185	0
272	20240401	163000	30971320	2185	2185	2185	2185	1
273	20240401	162900	30971320	2185	2185	2185	2185	0
274	20240401	162800	30971320	2185	2185	2185	2185	0
275	20240401	162700	30971320	2185	2185	2185	2185	0
276	20240401	162600	30971320	2185	2185	2185	2185	0
277	20240401	162500	30971320	2185	2185	2185	2185	0
278	20240401	162400	30971320	2185	2185	2185	2185	0
279	20240401	162300	30971320	2185	2185	2185	2185	0
280	20240401	162200	30971320	2185	2185	2185	2185	0
281	20240401	162100	30971320	2185	2185	2185	2185	0
282	20240401	162000	30971320	2185	2185	2185	2185	0
283	20240401	161900	30971320	2185	2185	2185	2185	0
284	20240401	161800	30971320	2185	2185	2185	2185	0
285	20240401	161700	30971320	2185	2185	2185	2185	0
286	20240401	161600	30971320	2185	2185	2185	2185	0
287	20240401	161500	30971320	2185	2185	2185	2185	0
288	20240401	161400	30971320	2185	2185	2185	2185	0
289	20240401	161300	30971320	2185	2185	2185	2185	0
290	20240401	161200	30971320	2185	2185	2185	2185	0
291	20240401	161100	30971320	2185	2185	2185	2185	0
292	20240401	161000	30971320	2185	2185	2185	2185	0
293	20240401	160900	30971320	2185	2185	2185	2185	0
294	20240401	160800	30971320	2185	2185	2185	2185	0
295	20240401	160700	30971320	2185	2185	2185	2185	0
296	20240401	160600	30971320	2185	2185	2185	2185	0
297	20240401	160500	30971320	2185	2185	2185	2185	0
298	20240401	160400	30971320	2185	2185	2185	2185	0
299	20240401	160300	30971320	2185	2185	2185	2185	0
300	20240401	160200	30971320	2185	2185	2185	2185	0
301	20240401	160100	30971320	2185	2185	2185	2185	0
302	20240401	160000	30971320	2185	2185	2185	2185	1
303	20240401	155900	30971320	2185	2185	2185	2185	0
304	20240401	155800	30971320	2185	2185	2185	2185	0
305	20240401	155700	30971320	2185	2185	2185	2185	0
306	20240401	155600	30971320	2185	2185	2185	2185	0
307	20240401	155500	30971320	2185	2185	2185	2185	0
308	20240401	155400	30971320	2185	2185	2185	2185	0
309	20240401	155300	30971320	2185	2185	2185	2185	0
310	20240401	155200	30971320	2185	2185	2185	2185	0
311	20240401	155100	30971320	2185	2185	2185	2185	0
312	20240401	155000	30971320	2185	2185	2185	2185	0
313	20240401	154900	30971320	2185	2185	2185	2185	0
314	20240401	154800	30971320	2185	2185	2185	2185	0
315	20240401	154700	30971320	2185	2185	2185	2185	0
316	20240401	154600	30971320	2185	2185	2185	2185	0
317	20240401	154500	30971320	2185	2185	2185	2185	0
318	20240401	154400	30971320	2185	2185	2185	2185	0
319	20240401	154300	30971320	2185	2185	2185	2185	0
320	20240401	154200	30971320	2185	2185	2185	2185	0
321	20240401	154100	30971320	2185	2185	2185	2185	0
322	20240401	154000	30971320	2185	2185	2185	2185	0
323	20240401	153900	30971320	2185	2185	2185	2185	0
324	20240401	153800	30971320	2185	2185	2185	2185	0
325	20240401	153700	30971320	2185	2185	2185	2185	0
326	20240401	153600	30971320	2185	2185	2185	2185	0
327	20240401	153500	30971320	2185	2185	2185	2185	0
328	20240401	153400	30971320	2185	2185	2185	2185	0
329	20240401	153300	30971320	2185	2185	2185	2185	0
330	20240401	153200	30971320	2185	2185	2185	2185	0
331	20240401	153100	30971320	2185	2185	2185	2185	0
332	20240401	153000	30971320	2185	2185	2185	2185	1
333	20240401	152900	30971320	2185	2185	2185	2185	0
334	20240401	152800	30971320	2185	2185	2185	2185	0
335	20240401	152700	30971320	2185	2185	2185	2185	0
336	20240401	152600	30971320	2185	2185	2185	2185	0
337	20240401	152500	30971320	2185	2185	2185	2185	0
338	20240401	152400	30971320	2185	2185	2185	2185	0
339	20240401	152300	30971320	2185	2185	2185	2185	0
340	20240401	152200	30971320	2185	2185	2185	2185	0
341	20240401	152100	30971320	2185	2185	2185	2185	0
342	20240401	152000	30971320	2185	2185	2185	2185	0
343	20240401	151900	30971320	2185	2185	2185	2185	0
344	20240401	151800	30971320	2185	2185	2185	2185	0
345	20240401	151700	30971320	2185	2185	2185	2185	0
346	20240401	151600	30971320	2185	2185	2185	2185	0
347	20240401	151500	30971320	2185	2185	2185	2185	0
348	20240401	151400	30971320	2185	2185	2185	2185	0
349	20240401	151300	30971320	2185	2185	2185	2185	0
350	20240401	151200	30971320	2185	2185	2185	2185	0
351	20240401	151100	30971320	2185	2185	2185	2185	0
352	20240401	151000	30971320	2185	2185	2185	2185	0
353	20240401	150900	30971320	2185	2185	2185	2185	0
354	20240401	150800	30971320	2185	2185	2185	2185	0
355	20240401	150700	30971320	2185	2185	2185	2185	0
356	20240401	150600	30971320	2185	2185	2185	2185	0
357	20240401	150500	30971320	2185	2185	2185	2185	0
358	20240401	150400	30971320	2185	2185	2185	2185	0
359	20240401	150300	30971320	2185	2185	2185	2185	0
360	20240401	150200	30971320	2185	2185	2185	2185	0
361	20240401	150100	30971320	2185	2185	2185	2185	0
362	20240401	150000	30971320	2185	2185	2185	2185	0
363	20240401	145900	30971320	2185	2185	2185	2185	0
364	20240401	145800	30971320	2185	2185	2185	2185	0
365	20240401	145700	30971320	2185	2185	2185	2185	0
366	20240401	145600	30971320	2185	2185	2185	2185	0
367	20240401	145500	30971320	2185	2185	2185	2185	0
368	20240401	145400	30971320	2185	2185	2185	2185	0
369	20240401	145300	30971320	2185	2185	2185	2185	0
370	20240401	145200	30971320	2185	2185	2185	2185	0
371	20240401	145100	30971320	2185	2185	2185	2185	0
372	20240401	145000	30971320	2185	2185	2185	2185	0
373	20240401	144900	30971320	2185	2185	2185	2185	0
374	20240401	144800	30971320	2185	2185	2185	2185	0
375	20240401	144700	30971320	2185	2185	2185	2185	0
376	20240401	144600	30971320	2185	2185	2185	2185	0
377	20240401	144500	30971320	2185	2185	2185	2185	0
378	20240401	144400	30971320	2185	2185	2185	2185	0
379	20240401	144300	30971320	2185	2185	2185	2185	0
380	20240401	144200	30971320	2185	2185	2185	2185	0
381	20240401	144100	30971320	2185	2185	2185	2185	0
382	20240401	144000	30971320	2185	2185	2185	2185	0
383	20240401	143900	30971320	2185	2185	2185	2185	0
384	20240401	143800	30971320	2185	2185	2185	2185	0
385	20240401	143700	30971320	2185	2185	2185	2185	0
386	20240401	143600	30971320	2185	2185	2185	2185	0
387	20240401	143500	30971320	2185	2185	2185	2185	0
388	20240401	143400	30971320	2185	2185	2185	2185	0
389	20240401	143300	30971320	2185	2185	2185	2185	0
390	20240401	143200	30971320	2185	2185	2185	2185	0
391	20240401	143100	30971320	2185	2185	2185	2185	0
392	20240401	143000	30971320	2185	2185	2185	2185	0
393	20240401	142900	30971320	2185	2185	2185	2185	0
394	20240401	142800	30971320	2185	2185	2185	2185	0
395	20240401	142700	30971320	2185	2185	2185	2185	0
396	20240401	142600	30971320	2185	2185	2185	2185	0
397	20240401	142500	30971320	2185	2185	2185	2185	0
398	20240401	142400	30971320	2185	2185	2185	2185	0
399	20240401	142300	30971320	2185	2185	2185	2185	0
400	20240401	142200	30971320	2185	2185	2185	2185	0
401	20240401	142100	30971320	2185	2185	2185	2185	0
402	20240401	142000	30971320	2185	2185	2185	2185	0
403	20240401	141900	30971320	2185	2185	2185	2185	0
404	20240401	141800	30971320	2185	2185	2185	2185	0
405	20240401	141700	30971320	2185	2185	2185	2185	0
406	20240401	141600	30971320	2185	2185	2185	2185	0
407	20240401	141500	30971320	2185	2185	2185	2185	0
408	20240401	141400	30971320	2185	2185	2185	2185	0
409	20240401	141300	30971320	2185	2185	2185	2185	0
410	20240401	141200	30971320	2185	2185	2185	2185	0
411	20240401	141100	30971320	2185	2185	2185	2185	0
412	20240401	141000	30971320	2185	2185	2185	2185	0
413	20240401	140900	30971320	2185	2185	2185	2185	0
414	20240401	140800	30971320	2185	2185	2185	2185	0
415	20240401	140700	30971320	2185	2185	2185	2185	0
416	20240401	140600	30971320	2185	2185	2185	2185	0
417	20240401	140500	30971320	2185	2185	2185	2185	0
418	20240401	140400	30971320	2185	2185	2185	2185	0
419	20240401	140300	30971320	2185	2185	2185	2185	0
420	20240401	140200	30971320	2185	2185	2185	2185	0
421	20240401	140100	30971320	2185	2185	2185	2185	0
422	20240401	140000	30971320	2185	2185	2185	2185	0
423	20240401	135900	30971320	2185	2185	2185	2185	0
424	20240401	135800	30971320	2185	2185	2185	2185	0
425	20240401	135700	30971320	2185	2185	2185	2185	0
426	20240401	135600	30971320	2185	2185	2185	2185	0
427	20240401	135500	30971320	2185	2185	2185	2185	0
428	20240401	135400	30971320	2185	2185	2185	2185	0
429	20240401	135300	30971320	2185	2185	2185	2185	0
430	20240401	135200	30971320	2185	2185	2185	2185	0
431	20240401	135100	30971320	2185	2185	2185	2185	0
432	20240401	135000	30971320	2185	2185	2185	2185	0
433	20240401	134900	30971320	2185	2185	2185	2185	0
434	20240401	134800	30971320	2185	2185	2185	2185	0
435	20240401	134700	30971320	2185	2185	2185	2185	0
436	20240401	134600	30971320	2185	2185	2185	2185	0
437	20240401	134500	30971320	2185	2185	2185	2185	0
438	20240401	134400	30971320	2185	2185	2185	2185	0
439	20240401	134300	30971320	2185	2185	2185	2185	0
440	20240401	134200	30971320	2185	2185	2185	2185	0
441	20240401	134100	30971320	2185	2185	2185	2185	0
442	20240401	134000	30971320	2185	2185	2185	2185	0
443	20240401	133900	30971320	2185	2185	2185	2185	0
444	20240401	133800	30971320	2185	2185	2185	2185	0
445	20240401	133700	30971320	2185	2185	2185	2185	0
446	20240401	133600	30971320	2185	2185	2185	2185	0
447	20240401	133500	30971320	2185	2185	2185	2185	0
448	20240401	133400	30971320	2185	2185	2185	2185	0
449	20240401	133300	30971320	2185	2185	2185	2185	0
450	20240401	133200	30971320	2185	2185	2185	2185	0
451	20240401	133100	30971320	2185	2185	2185	2185	0
452	20240401	133000	30971320	2185	2185	2185	2185	0
453	20240401	132900	30971320	2185	2185	2185	2185	0
454	20240401	132800	30971320	2185	2185	2185	2185	0
455	20240401	132700	30971320	2185	2185	2185	2185	1
456	20240401	132600	30969135	2180	2180	2180	2180	0
457	20240401	132500	30969135	2180	2180	2180	2180	0
458	20240401	132400	30969135	2180	2180	2180	2180	0
459	20240401	132300	30969135	2180	2180	2180	2180	0
460	20240401	132200	30969135	2180	2180	2180	2180	0
461	20240401	132100	30969135	2180	2180	2180	2180	17
462	20240401	132000	30932075	2180	2180	2180	2180	0
463	20240401	131900	30932075	2180	2180	2180	2180	0
464	20240401	131800	30932075	2180	2180	2180	2180	0
465	20240401	131700	30932075	2180	2180	2180	2180	0
466	20240401	131600	30932075	2180	2180	2180	2180	0
467	20240401	131500	30932075	2180	2180	2180	2180	0
468	20240401	131400	30932075	2180	2180	2180	2180	0
469	20240401	131300	30932075	2180	2180	2180	2180	0
470	20240401	131200	30932075	2180	2180	2180	2180	0
471	20240401	131100	30932075	2180	2180	2180	2180	100
472	20240401	131000	30714075	2180	2180	2180	2180	0
473	20240401	130900	30714075	2180	2180	2180	2180	0
474	20240401	130800	30714075	2180	2180	2180	2180	0
475	20240401	130700	30714075	2180	2180	2180	2180	0
476	20240401	130600	30714075	2180	2180	2180	2180	0
477	20240401	130500	30714075	2180	2180	2180	2180	0
478	20240401	130400	30714075	2180	2180	2180	2180	0
479	20240401	130300	30714075	2180	2180	2180	2180	0
480	20240401	130200	30714075	2180	2180	2180	2180	0
481	20240401	130100	30714075	2180	2180	2180	2180	0
482	20240401	130000	30714075	2180	2180	2180	2180	0
483	20240401	125900	30714075	2180	2180	2180	2180	0
484	20240401	125800	30714075	2180	2180	2180	2180	0
485	20240401	125700	30714075	2180	2180	2180	2180	0
486	20240401	125600	30714075	2180	2180	2180	2180	0
487	20240401	125500	30714075	2180	2180	2180	2180	0
488	20240401	125400	30714075	2180	2180	2180	2180	0
489	20240401	125300	30714075	2180	2180	2180	2180	0
490	20240401	125200	30714075	2180	2180	2180	2180	0
491	20240401	125100	30714075	2180	2180	2180	2180	0
492	20240401	125000	30714075	2180	2180	2180	2180	0
493	20240401	124900	30714075	2180	2180	2180	2180	0
494	20240401	124800	30714075	2180	2180	2180	2180	0
495	20240401	124700	30714075	2180	2180	2180	2180	0
496	20240401	124600	30714075	2180	2180	2180	2180	0
497	20240401	124500	30714075	2180	2180	2180	2180	0
498	20240401	124400	30714075	2180	2180	2180	2180	0
499	20240401	124300	30714075	2180	2180	2180	2180	0
500	20240401	124200	30714075	2180	2180	2180	2180	0
501	20240401	124100	30714075	2180	2180	2180	2180	0
502	20240401	124000	30714075	2180	2180	2180	2180	0
503	20240401	123900	30714075	2180	2180	2180	2180	0
504	20240401	123800	30714075	2180	2180	2180	2180	0
505	20240401	123700	30714075	2180	2180	2180	2180	0
506	20240401	123600	30714075	2180	2180	2180	2180	0
507	20240401	123500	30714075	2180	2180	2180	2180	0
508	20240401	123400	30714075	2180	2180	2180	2180	0
509	20240401	123300	30714075	2180	2180	2180	2180	0
510	20240401	123200	30714075	2180	2180	2180	2180	0
511	20240401	123100	30714075	2180	2180	2180	2180	0
512	20240401	123000	30714075	2180	2180	2180	2180	0
513	20240401	122900	30714075	2180	2180	2180	2180	0
514	20240401	122800	30714075	2180	2180	2180	2180	0
515	20240401	122700	30714075	2180	2180	2180	2180	0
516	20240401	122600	30714075	2180	2180	2180	2180	0
517	20240401	122500	30714075	2180	2180	2180	2180	0
518	20240401	122400	30714075	2180	2180	2180	2180	0
519	20240401	122300	30714075	2180	2180	2180	2180	0
520	20240401	122200	30714075	2180	2180	2180	2180	0
521	20240401	122100	30714075	2180	2180	2180	2180	0
522	20240401	122000	30714075	2180	2180	2180	2180	0
523	20240401	121900	30714075	2180	2180	2180	2180	0
524	20240401	121800	30714075	2180	2180	2180	2180	0
525	20240401	121700	30714075	2180	2180	2180	2180	0
526	20240401	121600	30714075	2180	2180	2180	2180	0
527	20240401	121500	30714075	2180	2180	2180	2180	0
528	20240401	121400	30714075	2180	2180	2180	2180	0
529	20240401	121300	30714075	2180	2180	2180	2180	0
530	20240401	121200	30714075	2180	2180	2180	2180	0
531	20240401	121100	30714075	2180	2180	2180	2180	0
532	20240401	121000	30714075	2180	2180	2180	2180	0
533	20240401	120900	30714075	2180	2180	2180	2180	0
534	20240401	120800	30714075	2180	2180	2180	2180	0
535	20240401	120700	30714075	2180	2180	2180	2180	0
536	20240401	120600	30714075	2180	2180	2180	2180	0
537	20240401	120500	30714075	2180	2180	2180	2180	0
538	20240401	120400	30714075	2180	2180	2180	2180	0
539	20240401	120300	30714075	2180	2180	2180	2180	0
540	20240401	120200	30714075	2180	2180	2180	2180	0
541	20240401	120100	30714075	2180	2180	2180	2180	0
542	20240401	120000	30714075	2180	2180	2180	2180	0
543	20240401	115900	30714075	2180	2180	2180	2180	0
544	20240401	115800	30714075	2180	2180	2180	2180	0
545	20240401	115700	30714075	2180	2180	2180	2180	0
546	20240401	115600	30714075	2180	2180	2180	2180	890
547	20240401	115500	28773875	2180	2180	2180	2180	0
548	20240401	115400	28773875	2180	2180	2180	2180	0
549	20240401	115300	28773875	2180	2180	2180	2180	0
550	20240401	115200	28773875	2180	2180	2180	2180	0
551	20240401	115100	28773875	2180	2180	2180	2180	0
552	20240401	115000	28773875	2180	2180	2180	2180	0
553	20240401	114900	28773875	2180	2180	2180	2180	0
554	20240401	114800	28773875	2180	2180	2180	2180	0
555	20240401	114700	28773875	2180	2180	2180	2180	0
556	20240401	114600	28773875	2180	2180	2180	2180	0
557	20240401	114500	28773875	2180	2180	2180	2180	0
558	20240401	114400	28773875	2180	2180	2180	2180	0
559	20240401	114300	28773875	2180	2180	2180	2180	0
560	20240401	114200	28773875	2180	2180	2180	2180	0
561	20240401	114100	28773875	2180	2180	2180	2180	0
562	20240401	114000	28773875	2180	2180	2180	2180	0
563	20240401	113900	28773875	2180	2180	2180	2180	0
564	20240401	113800	28773875	2180	2180	2180	2180	0
565	20240401	113700	28773875	2180	2180	2180	2180	0
566	20240401	113600	28773875	2180	2180	2180	2180	1
567	20240401	113500	28771695	2175	2175	2175	2175	0
568	20240401	113400	28771695	2175	2175	2175	2175	0
569	20240401	113300	28771695	2175	2175	2175	2175	0
570	20240401	113200	28771695	2175	2175	2175	2175	0
571	20240401	113100	28771695	2175	2175	2175	2175	0
572	20240401	113000	28771695	2175	2175	2175	2175	0
573	20240401	112900	28771695	2175	2175	2175	2175	0
574	20240401	112800	28771695	2175	2175	2175	2175	0
575	20240401	112700	28771695	2175	2175	2175	2175	0
576	20240401	112600	28771695	2175	2175	2175	2175	0
577	20240401	112500	28771695	2175	2175	2175	2175	0
578	20240401	112400	28771695	2175	2175	2175	2175	0
579	20240401	112300	28771695	2175	2175	2175	2175	0
580	20240401	112200	28771695	2175	2175	2175	2175	0
581	20240401	112100	28771695	2175	2175	2175	2175	0
582	20240401	112000	28771695	2175	2175	2175	2175	0
583	20240401	111900	28771695	2175	2175	2175	2175	0
584	20240401	111800	28771695	2175	2175	2175	2175	0
585	20240401	111700	28771695	2175	2175	2175	2175	0
586	20240401	111600	28771695	2175	2175	2175	2175	0
587	20240401	111500	28771695	2175	2175	2175	2175	2571
588	20240401	111400	23179770	2175	2175	2175	2175	0
589	20240401	111300	23179770	2175	2175	2175	2175	0
590	20240401	111200	23179770	2175	2175	2175	2175	0
591	20240401	111100	23179770	2175	2175	2175	2175	0
592	20240401	111000	23179770	2175	2175	2175	2175	0
593	20240401	110900	23179770	2175	2175	2175	2175	0
594	20240401	110800	23179770	2175	2175	2175	2175	500
595	20240401	110700	22092270	2170	2170	2170	2170	0
596	20240401	110600	22092270	2170	2170	2170	2170	0
597	20240401	110500	22092270	2170	2170	2170	2170	0
598	20240401	110400	22092270	2170	2170	2170	2170	0
599	20240401	110300	22092270	2170	2170	2170	2170	1943
600	20240401	110200	17875960	2165	2165	2165	2165	0
601	20240401	110100	17875960	2165	2170	2170	2165	2058
602	20240401	110000	13410105	2170	2170	2170	2170	0
603	20240401	105900	13410105	2170	2170	2170	2170	0
604	20240401	105800	13410105	2170	2170	2170	2170	0
605	20240401	105700	13410105	2170	2170	2170	2170	0
606	20240401	105600	13410105	2170	2170	2170	2170	0
607	20240401	105500	13410105	2170	2170	2170	2170	0
608	20240401	105400	13410105	2170	2170	2170	2170	0
609	20240401	105300	13410105	2170	2170	2170	2170	0
610	20240401	105200	13410105	2170	2170	2170	2170	0
611	20240401	105100	13410105	2170	2170	2170	2170	0
612	20240401	105000	13410105	2170	2170	2170	2170	0
613	20240401	104900	13410105	2170	2170	2170	2170	0
614	20240401	104800	13410105	2170	2170	2170	2170	0
615	20240401	104700	13410105	2170	2170	2170	2170	0
616	20240401	104600	13410105	2170	2170	2170	2170	0
617	20240401	104500	13410105	2170	2170	2170	2170	0
618	20240401	104400	13410105	2170	2170	2170	2170	0
619	20240401	104300	13410105	2170	2170	2170	2170	0
620	20240401	104200	13410105	2170	2170	2170	2170	0
621	20240401	104100	13410105	2170	2170	2170	2170	0
622	20240401	104000	13410105	2170	2170	2170	2170	5985
623	20240401	103900	422655	2170	2170	2170	2170	0
624	20240401	103800	422655	2170	2170	2170	2170	0
625	20240401	103700	422655	2170	2170	2170	2170	0
626	20240401	103600	422655	2170	2170	2170	2170	0
627	20240401	103500	422655	2170	2170	2170	2170	0
628	20240401	103400	422655	2170	2170	2170	2170	0
629	20240401	103300	422655	2170	2170	2170	2170	0
630	20240401	103200	422655	2170	2170	2170	2170	0
631	20240401	103100	422655	2170	2170	2170	2170	0
632	20240401	103000	422655	2170	2170	2170	2170	0
633	20240401	102900	422655	2170	2170	2170	2170	0
634	20240401	102800	422655	2170	2170	2170	2170	0
635	20240401	102700	422655	2170	2170	2170	2170	0
636	20240401	102600	422655	2170	2170	2170	2170	0
637	20240401	102500	422655	2170	2170	2170	2170	0
638	20240401	102400	422655	2170	2170	2170	2170	0
639	20240401	102300	422655	2170	2170	2170	2170	0
640	20240401	102200	422655	2170	2170	2170	2170	0
641	20240401	102100	422655	2170	2170	2170	2170	0
642	20240401	102000	422655	2170	2170	2170	2170	0
643	20240401	101900	422655	2170	2170	2170	2170	0
644	20240401	101800	422655	2170	2170	2170	2170	0
645	20240401	101700	422655	2170	2170	2170	2170	0
646	20240401	101600	422655	2170	2170	2170	2170	0
647	20240401	101500	422655	2170	2170	2170	2170	0
648	20240401	101400	422655	2170	2170	2170	2170	0
649	20240401	101300	422655	2170	2170	2170	2170	0
650	20240401	101200	422655	2170	2170	2170	2170	0
651	20240401	101100	422655	2170	2170	2170	2170	0
652	20240401	101000	422655	2170	2170	2170	2170	165
653	20240401	100900	64605	2180	2180	2180	2180	0
654	20240401	100800	64605	2180	2180	2180	2180	0
655	20240401	100700	64605	2180	2180	2180	2180	0
656	20240401	100600	64605	2180	2180	2180	2180	0
657	20240401	100500	64605	2180	2180	2180	2180	0
658	20240401	100400	64605	2180	2180	2180	2180	0
659	20240401	100300	64605	2180	2180	2180	2180	0
660	20240401	100200	64605	2180	2180	2180	2180	0
661	20240401	100100	64605	2180	2180	2180	2180	0
662	20240401	100000	64605	2180	2180	2180	2180	0
663	20240401	095900	64605	2180	2180	2180	2180	0
664	20240401	095800	64605	2180	2180	2180	2180	0
665	20240401	095700	64605	2180	2180	2180	2180	0
666	20240401	095600	64605	2180	2180	2180	2180	0
667	20240401	095500	64605	2180	2180	2180	2180	0
668	20240401	095400	64605	2180	2180	2180	2180	0
669	20240401	095300	64605	2180	2180	2180	2180	0
670	20240401	095200	64605	2180	2180	2180	2180	0
671	20240401	095100	64605	2180	2180	2180	2180	0
672	20240401	095000	64605	2180	2180	2180	2180	0
673	20240401	094900	64605	2180	2180	2180	2180	0
674	20240401	094800	64605	2180	2180	2180	2180	0
675	20240401	094700	64605	2180	2180	2180	2180	0
676	20240401	094600	64605	2180	2180	2180	2180	0
677	20240401	094500	64605	2180	2180	2180	2180	0
678	20240401	094400	64605	2180	2180	2180	2180	0
679	20240401	094300	64605	2180	2180	2180	2180	0
680	20240401	094200	64605	2180	2150	2180	2150	29
681	20240401	094100	2180	2180	2180	2180	2180	0
682	20240401	094000	2180	2180	2180	2180	2180	0
683	20240401	093900	2180	2180	2180	2180	2180	0
684	20240401	093800	2180	2180	2180	2180	2180	0
685	20240401	093700	2180	2180	2180	2180	2180	0
686	20240401	093600	2180	2180	2180	2180	2180	0
687	20240401	093500	2180	2180	2180	2180	2180	0
688	20240401	093400	2180	2180	2180	2180	2180	0
689	20240401	093300	2180	2180	2180	2180	2180	0
690	20240401	093200	2180	2180	2180	2180	2180	0
691	20240401	093100	2180	2180	2180	2180	2180	0
692	20240401	093000	2180	2180	2180	2180	2180	0
693	20240401	092900	2180	2180	2180	2180	2180	0
694	20240401	092800	2180	2180	2180	2180	2180	0
695	20240401	092700	2180	2180	2180	2180	2180	0
696	20240401	092600	2180	2180	2180	2180	2180	0
697	20240401	092500	2180	2180	2180	2180	2180	0
698	20240401	092400	2180	2180	2180	2180	2180	0
699	20240401	092300	2180	2180	2180	2180	2180	0
700	20240401	092200	2180	2180	2180	2180	2180	0
701	20240401	092100	2180	2180	2180	2180	2180	0
702	20240401	092000	2180	2180	2180	2180	2180	0
703	20240401	091900	2180	2180	2180	2180	2180	0
704	20240401	091800	2180	2180	2180	2180	2180	0
705	20240401	091700	2180	2180	2180	2180	2180	0
706	20240401	091600	2180	2180	2180	2180	2180	0
707	20240401	091500	2180	2180	2180	2180	2180	0
708	20240401	091400	2180	2180	2180	2180	2180	0
709	20240401	091300	2180	2180	2180	2180	2180	0
710	20240401	091200	2180	2180	2180	2180	2180	0
711	20240401	091100	2180	2180	2180	2180	2180	0
712	20240401	091000	2180	2180	2180	2180	2180	0
713	20240401	090900	2180	2180	2180	2180	2180	0
714	20240401	090800	2180	2180	2180	2180	2180	0
715	20240401	090700	2180	2180	2180	2180	2180	0
716	20240401	090600	2180	2180	2180	2180	2180	0
717	20240401	090500	2180	2180	2180	2180	2180	1
718	20240401	090400	0	2170	2170	2170	2170	0
719	20240401	090300	0	2170	2170	2170	2170	0
720	20240401	090200	0	2170	2170	2170	2170	0
721	20240401	090100	0	2170	2170	2170	2170	0
722	20240401	090000	0	2170	2170	2170	2170	0