KissMeData/308080/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203700	108886260	5090	5090	5090	5090	1068
3	20240401	203600	108886260	5090	5090	5090	5090	0
4	20240401	203500	108886260	5090	5090	5090	5090	0
5	20240401	203400	108886260	5090	5090	5090	5090	0
6	20240401	203300	108886260	5090	5090	5090	5090	0
7	20240401	203200	108886260	5090	5090	5090	5090	0
8	20240401	203100	108886260	5090	5090	5090	5090	0
9	20240401	203000	108886260	5090	5090	5090	5090	0
10	20240401	202900	108886260	5090	5090	5090	5090	0
11	20240401	202800	108886260	5090	5090	5090	5090	0
12	20240401	202700	108886260	5090	5090	5090	5090	0
13	20240401	202600	108886260	5090	5090	5090	5090	0
14	20240401	202500	108886260	5090	5090	5090	5090	0
15	20240401	202400	108886260	5090	5090	5090	5090	0
16	20240401	202300	108886260	5090	5090	5090	5090	0
17	20240401	202200	108886260	5090	5090	5090	5090	0
18	20240401	202100	108886260	5090	5090	5090	5090	0
19	20240401	202000	108886260	5090	5090	5090	5090	0
20	20240401	201900	108886260	5090	5090	5090	5090	0
21	20240401	201800	108886260	5090	5090	5090	5090	0
22	20240401	201700	108886260	5090	5090	5090	5090	0
23	20240401	201600	108886260	5090	5090	5090	5090	0
24	20240401	201500	108886260	5090	5090	5090	5090	0
25	20240401	201400	108886260	5090	5090	5090	5090	0
26	20240401	201300	108886260	5090	5090	5090	5090	0
27	20240401	201200	108886260	5090	5090	5090	5090	0
28	20240401	201100	108886260	5090	5090	5090	5090	0
29	20240401	201000	108886260	5090	5090	5090	5090	0
30	20240401	200900	108886260	5090	5090	5090	5090	0
31	20240401	200800	108886260	5090	5090	5090	5090	0
32	20240401	200700	108886260	5090	5090	5090	5090	1068
33	20240401	200600	108886260	5090	5090	5090	5090	0
34	20240401	200500	108886260	5090	5090	5090	5090	0
35	20240401	200400	108886260	5090	5090	5090	5090	0
36	20240401	200300	108886260	5090	5090	5090	5090	0
37	20240401	200200	108886260	5090	5090	5090	5090	0
38	20240401	200100	108886260	5090	5090	5090	5090	0
39	20240401	200000	108886260	5090	5090	5090	5090	0
40	20240401	195900	108886260	5090	5090	5090	5090	0
41	20240401	195800	108886260	5090	5090	5090	5090	0
42	20240401	195700	108886260	5090	5090	5090	5090	0
43	20240401	195600	108886260	5090	5090	5090	5090	0
44	20240401	195500	108886260	5090	5090	5090	5090	0
45	20240401	195400	108886260	5090	5090	5090	5090	0
46	20240401	195300	108886260	5090	5090	5090	5090	0
47	20240401	195200	108886260	5090	5090	5090	5090	0
48	20240401	195100	108886260	5090	5090	5090	5090	0
49	20240401	195000	108886260	5090	5090	5090	5090	0
50	20240401	194900	108886260	5090	5090	5090	5090	0
51	20240401	194800	108886260	5090	5090	5090	5090	0
52	20240401	194700	108886260	5090	5090	5090	5090	0
53	20240401	194600	108886260	5090	5090	5090	5090	0
54	20240401	194500	108886260	5090	5090	5090	5090	0
55	20240401	194400	108886260	5090	5090	5090	5090	0
56	20240401	194300	108886260	5090	5090	5090	5090	0
57	20240401	194200	108886260	5090	5090	5090	5090	0
58	20240401	194100	108886260	5090	5090	5090	5090	0
59	20240401	194000	108886260	5090	5090	5090	5090	0
60	20240401	193900	108886260	5090	5090	5090	5090	0
61	20240401	193800	108886260	5090	5090	5090	5090	0
62	20240401	193700	108886260	5090	5090	5090	5090	1068
63	20240401	193600	108886260	5090	5090	5090	5090	0
64	20240401	193500	108886260	5090	5090	5090	5090	0
65	20240401	193400	108886260	5090	5090	5090	5090	0
66	20240401	193300	108886260	5090	5090	5090	5090	0
67	20240401	193200	108886260	5090	5090	5090	5090	0
68	20240401	193100	108886260	5090	5090	5090	5090	0
69	20240401	193000	108886260	5090	5090	5090	5090	0
70	20240401	192900	108886260	5090	5090	5090	5090	0
71	20240401	192800	108886260	5090	5090	5090	5090	0
72	20240401	192700	108886260	5090	5090	5090	5090	0
73	20240401	192600	108886260	5090	5090	5090	5090	0
74	20240401	192500	108886260	5090	5090	5090	5090	0
75	20240401	192400	108886260	5090	5090	5090	5090	0
76	20240401	192300	108886260	5090	5090	5090	5090	0
77	20240401	192200	108886260	5090	5090	5090	5090	0
78	20240401	192100	108886260	5090	5090	5090	5090	0
79	20240401	192000	108886260	5090	5090	5090	5090	0
80	20240401	191900	108886260	5090	5090	5090	5090	0
81	20240401	191800	108886260	5090	5090	5090	5090	0
82	20240401	191700	108886260	5090	5090	5090	5090	0
83	20240401	191600	108886260	5090	5090	5090	5090	0
84	20240401	191500	108886260	5090	5090	5090	5090	0
85	20240401	191400	108886260	5090	5090	5090	5090	0
86	20240401	191300	108886260	5090	5090	5090	5090	0
87	20240401	191200	108886260	5090	5090	5090	5090	0
88	20240401	191100	108886260	5090	5090	5090	5090	0
89	20240401	191000	108886260	5090	5090	5090	5090	0
90	20240401	190900	108886260	5090	5090	5090	5090	0
91	20240401	190800	108886260	5090	5090	5090	5090	0
92	20240401	190700	108886260	5090	5090	5090	5090	1068
93	20240401	190600	108886260	5090	5090	5090	5090	0
94	20240401	190500	108886260	5090	5090	5090	5090	0
95	20240401	190400	108886260	5090	5090	5090	5090	0
96	20240401	190300	108886260	5090	5090	5090	5090	0
97	20240401	190200	108886260	5090	5090	5090	5090	0
98	20240401	190100	108886260	5090	5090	5090	5090	0
99	20240401	190000	108886260	5090	5090	5090	5090	0
100	20240401	185900	108886260	5090	5090	5090	5090	0
101	20240401	185800	108886260	5090	5090	5090	5090	0
102	20240401	185700	108886260	5090	5090	5090	5090	0
103	20240401	185600	108886260	5090	5090	5090	5090	0
104	20240401	185500	108886260	5090	5090	5090	5090	0
105	20240401	185400	108886260	5090	5090	5090	5090	0
106	20240401	185300	108886260	5090	5090	5090	5090	0
107	20240401	185200	108886260	5090	5090	5090	5090	0
108	20240401	185100	108886260	5090	5090	5090	5090	0
109	20240401	185000	108886260	5090	5090	5090	5090	0
110	20240401	184900	108886260	5090	5090	5090	5090	0
111	20240401	184800	108886260	5090	5090	5090	5090	0
112	20240401	184700	108886260	5090	5090	5090	5090	0
113	20240401	184600	108886260	5090	5090	5090	5090	0
114	20240401	184500	108886260	5090	5090	5090	5090	0
115	20240401	184400	108886260	5090	5090	5090	5090	0
116	20240401	184300	108886260	5090	5090	5090	5090	0
117	20240401	184200	108886260	5090	5090	5090	5090	0
118	20240401	184100	108886260	5090	5090	5090	5090	0
119	20240401	184000	108886260	5090	5090	5090	5090	0
120	20240401	183900	108886260	5090	5090	5090	5090	0
121	20240401	183800	108886260	5090	5090	5090	5090	0
122	20240401	183700	108886260	5090	5090	5090	5090	1068
123	20240401	183600	108886260	5090	5090	5090	5090	0
124	20240401	183500	108886260	5090	5090	5090	5090	0
125	20240401	183400	108886260	5090	5090	5090	5090	0
126	20240401	183300	108886260	5090	5090	5090	5090	0
127	20240401	183200	108886260	5090	5090	5090	5090	0
128	20240401	183100	108886260	5090	5090	5090	5090	0
129	20240401	183000	108886260	5090	5090	5090	5090	0
130	20240401	182900	108886260	5090	5090	5090	5090	0
131	20240401	182800	108886260	5090	5090	5090	5090	0
132	20240401	182700	108886260	5090	5090	5090	5090	0
133	20240401	182600	108886260	5090	5090	5090	5090	0
134	20240401	182500	108886260	5090	5090	5090	5090	0
135	20240401	182400	108886260	5090	5090	5090	5090	0
136	20240401	182300	108886260	5090	5090	5090	5090	0
137	20240401	182200	108886260	5090	5090	5090	5090	0
138	20240401	182100	108886260	5090	5090	5090	5090	0
139	20240401	182000	108886260	5090	5090	5090	5090	0
140	20240401	181900	108886260	5090	5090	5090	5090	0
141	20240401	181800	108886260	5090	5090	5090	5090	0
142	20240401	181700	108886260	5090	5090	5090	5090	0
143	20240401	181600	108886260	5090	5090	5090	5090	0
144	20240401	181500	108886260	5090	5090	5090	5090	0
145	20240401	181400	108886260	5090	5090	5090	5090	0
146	20240401	181300	108886260	5090	5090	5090	5090	0
147	20240401	181200	108886260	5090	5090	5090	5090	0
148	20240401	181100	108886260	5090	5090	5090	5090	0
149	20240401	181000	108886260	5090	5090	5090	5090	0
150	20240401	180900	108886260	5090	5090	5090	5090	0
151	20240401	180800	108886260	5090	5090	5090	5090	0
152	20240401	180700	108886260	5090	5090	5090	5090	1068
153	20240401	180600	108886260	5090	5090	5090	5090	0
154	20240401	180500	108886260	5090	5090	5090	5090	0
155	20240401	180400	108886260	5090	5090	5090	5090	0
156	20240401	180300	108886260	5090	5090	5090	5090	0
157	20240401	180200	108886260	5090	5090	5090	5090	0
158	20240401	180100	108886260	5090	5090	5090	5090	0
159	20240401	180000	108886260	5090	5090	5090	5090	0
160	20240401	175900	108886260	5090	5090	5090	5090	0
161	20240401	175800	108886260	5090	5090	5090	5090	0
162	20240401	175700	108886260	5090	5090	5090	5090	0
163	20240401	175600	108886260	5090	5090	5090	5090	0
164	20240401	175500	108886260	5090	5090	5090	5090	0
165	20240401	175400	108886260	5090	5090	5090	5090	0
166	20240401	175300	108886260	5090	5090	5090	5090	0
167	20240401	175200	108886260	5090	5090	5090	5090	0
168	20240401	175100	108886260	5090	5090	5090	5090	0
169	20240401	175000	108886260	5090	5090	5090	5090	0
170	20240401	174900	108886260	5090	5090	5090	5090	0
171	20240401	174800	108886260	5090	5090	5090	5090	0
172	20240401	174700	108886260	5090	5090	5090	5090	0
173	20240401	174600	108886260	5090	5090	5090	5090	0
174	20240401	174500	108886260	5090	5090	5090	5090	0
175	20240401	174400	108886260	5090	5090	5090	5090	0
176	20240401	174300	108886260	5090	5090	5090	5090	0
177	20240401	174200	108886260	5090	5090	5090	5090	0
178	20240401	174100	108886260	5090	5090	5090	5090	0
179	20240401	174000	108886260	5090	5090	5090	5090	0
180	20240401	173900	108886260	5090	5090	5090	5090	0
181	20240401	173800	108886260	5090	5090	5090	5090	0
182	20240401	173700	108886260	5090	5090	5090	5090	1068
183	20240401	173600	108886260	5090	5090	5090	5090	0
184	20240401	173500	108886260	5090	5090	5090	5090	0
185	20240401	173400	108886260	5090	5090	5090	5090	0
186	20240401	173300	108886260	5090	5090	5090	5090	0
187	20240401	173200	108886260	5090	5090	5090	5090	0
188	20240401	173100	108886260	5090	5090	5090	5090	0
189	20240401	173000	108886260	5090	5090	5090	5090	0
190	20240401	172900	108886260	5090	5090	5090	5090	0
191	20240401	172800	108886260	5090	5090	5090	5090	0
192	20240401	172700	108886260	5090	5090	5090	5090	0
193	20240401	172600	108886260	5090	5090	5090	5090	0
194	20240401	172500	108886260	5090	5090	5090	5090	0
195	20240401	172400	108886260	5090	5090	5090	5090	0
196	20240401	172300	108886260	5090	5090	5090	5090	0
197	20240401	172200	108886260	5090	5090	5090	5090	0
198	20240401	172100	108886260	5090	5090	5090	5090	0
199	20240401	172000	108886260	5090	5090	5090	5090	0
200	20240401	171900	108886260	5090	5090	5090	5090	0
201	20240401	171800	108886260	5090	5090	5090	5090	0
202	20240401	171700	108886260	5090	5090	5090	5090	0
203	20240401	171600	108886260	5090	5090	5090	5090	0
204	20240401	171500	108886260	5090	5090	5090	5090	0
205	20240401	171400	108886260	5090	5090	5090	5090	0
206	20240401	171300	108886260	5090	5090	5090	5090	0
207	20240401	171200	108886260	5090	5090	5090	5090	0
208	20240401	171100	108886260	5090	5090	5090	5090	0
209	20240401	171000	108886260	5090	5090	5090	5090	0
210	20240401	170900	108886260	5090	5090	5090	5090	0
211	20240401	170800	108886260	5090	5090	5090	5090	0
212	20240401	170700	108886260	5090	5090	5090	5090	1068
213	20240401	170600	108886260	5090	5090	5090	5090	0
214	20240401	170500	108886260	5090	5090	5090	5090	0
215	20240401	170400	108886260	5090	5090	5090	5090	0
216	20240401	170300	108886260	5090	5090	5090	5090	0
217	20240401	170200	108886260	5090	5090	5090	5090	0
218	20240401	170100	108886260	5090	5090	5090	5090	0
219	20240401	170000	108886260	5090	5090	5090	5090	0
220	20240401	165900	108886260	5090	5090	5090	5090	0
221	20240401	165800	108886260	5090	5090	5090	5090	0
222	20240401	165700	108886260	5090	5090	5090	5090	0
223	20240401	165600	108886260	5090	5090	5090	5090	0
224	20240401	165500	108886260	5090	5090	5090	5090	0
225	20240401	165400	108886260	5090	5090	5090	5090	0
226	20240401	165300	108886260	5090	5090	5090	5090	0
227	20240401	165200	108886260	5090	5090	5090	5090	0
228	20240401	165100	108886260	5090	5090	5090	5090	0
229	20240401	165000	108886260	5090	5090	5090	5090	0
230	20240401	164900	108886260	5090	5090	5090	5090	0
231	20240401	164800	108886260	5090	5090	5090	5090	0
232	20240401	164700	108886260	5090	5090	5090	5090	0
233	20240401	164600	108886260	5090	5090	5090	5090	0
234	20240401	164500	108886260	5090	5090	5090	5090	0
235	20240401	164400	108886260	5090	5090	5090	5090	0
236	20240401	164300	108886260	5090	5090	5090	5090	0
237	20240401	164200	108886260	5090	5090	5090	5090	0
238	20240401	164100	108886260	5090	5090	5090	5090	0
239	20240401	164000	108886260	5090	5090	5090	5090	0
240	20240401	163900	108886260	5090	5090	5090	5090	0
241	20240401	163800	108886260	5090	5090	5090	5090	0
242	20240401	163700	108886260	5090	5090	5090	5090	1068
243	20240401	163600	108886260	5090	5090	5090	5090	0
244	20240401	163500	108886260	5090	5090	5090	5090	0
245	20240401	163400	108886260	5090	5090	5090	5090	0
246	20240401	163300	108886260	5090	5090	5090	5090	0
247	20240401	163200	108886260	5090	5090	5090	5090	0
248	20240401	163100	108886260	5090	5090	5090	5090	0
249	20240401	163000	108886260	5090	5090	5090	5090	0
250	20240401	162900	108886260	5090	5090	5090	5090	0
251	20240401	162800	108886260	5090	5090	5090	5090	0
252	20240401	162700	108886260	5090	5090	5090	5090	0
253	20240401	162600	108886260	5090	5090	5090	5090	0
254	20240401	162500	108886260	5090	5090	5090	5090	0
255	20240401	162400	108886260	5090	5090	5090	5090	0
256	20240401	162300	108886260	5090	5090	5090	5090	0
257	20240401	162200	108886260	5090	5090	5090	5090	0
258	20240401	162100	108886260	5090	5090	5090	5090	0
259	20240401	162000	108886260	5090	5090	5090	5090	0
260	20240401	161900	108886260	5090	5090	5090	5090	0
261	20240401	161800	108886260	5090	5090	5090	5090	0
262	20240401	161700	108886260	5090	5090	5090	5090	0
263	20240401	161600	108886260	5090	5090	5090	5090	0
264	20240401	161500	108886260	5090	5090	5090	5090	0
265	20240401	161400	108886260	5090	5090	5090	5090	0
266	20240401	161300	108886260	5090	5090	5090	5090	0
267	20240401	161200	108886260	5090	5090	5090	5090	0
268	20240401	161100	108886260	5090	5090	5090	5090	0
269	20240401	161000	108886260	5090	5090	5090	5090	0
270	20240401	160900	108886260	5090	5090	5090	5090	0
271	20240401	160800	108886260	5090	5090	5090	5090	0
272	20240401	160700	108886260	5090	5090	5090	5090	1068
273	20240401	160600	108886260	5090	5090	5090	5090	0
274	20240401	160500	108886260	5090	5090	5090	5090	0
275	20240401	160400	108886260	5090	5090	5090	5090	0
276	20240401	160300	108886260	5090	5090	5090	5090	0
277	20240401	160200	108886260	5090	5090	5090	5090	0
278	20240401	160100	108886260	5090	5090	5090	5090	0
279	20240401	160000	108886260	5090	5090	5090	5090	0
280	20240401	155900	108886260	5090	5090	5090	5090	0
281	20240401	155800	108886260	5090	5090	5090	5090	0
282	20240401	155700	108886260	5090	5090	5090	5090	0
283	20240401	155600	108886260	5090	5090	5090	5090	0
284	20240401	155500	108886260	5090	5090	5090	5090	0
285	20240401	155400	108886260	5090	5090	5090	5090	0
286	20240401	155300	108886260	5090	5090	5090	5090	0
287	20240401	155200	108886260	5090	5090	5090	5090	0
288	20240401	155100	108886260	5090	5090	5090	5090	0
289	20240401	155000	108886260	5090	5090	5090	5090	0
290	20240401	154900	108886260	5090	5090	5090	5090	0
291	20240401	154800	108886260	5090	5090	5090	5090	0
292	20240401	154700	108886260	5090	5090	5090	5090	0
293	20240401	154600	108886260	5090	5090	5090	5090	0
294	20240401	154500	108886260	5090	5090	5090	5090	0
295	20240401	154400	108886260	5090	5090	5090	5090	0
296	20240401	154300	108886260	5090	5090	5090	5090	0
297	20240401	154200	108886260	5090	5090	5090	5090	0
298	20240401	154100	108886260	5090	5090	5090	5090	0
299	20240401	154000	108886260	5090	5090	5090	5090	0
300	20240401	153900	108886260	5090	5090	5090	5090	0
301	20240401	153800	108886260	5090	5090	5090	5090	0
302	20240401	153700	108886260	5090	5090	5090	5090	1068
303	20240401	153600	108886260	5090	5090	5090	5090	0
304	20240401	153500	108886260	5090	5090	5090	5090	0
305	20240401	153400	108886260	5090	5090	5090	5090	0
306	20240401	153300	108886260	5090	5090	5090	5090	0
307	20240401	153200	108886260	5090	5090	5090	5090	0
308	20240401	153100	108886260	5090	5090	5090	5090	0
309	20240401	153000	108886260	5090	5090	5090	5090	1068
310	20240401	152900	103450140	5090	5090	5090	5090	0
311	20240401	152800	103450140	5090	5090	5090	5090	0
312	20240401	152700	103450140	5090	5090	5090	5090	0
313	20240401	152600	103450140	5090	5090	5090	5090	0
314	20240401	152500	103450140	5090	5090	5090	5090	0
315	20240401	152400	103450140	5090	5090	5090	5090	0
316	20240401	152300	103450140	5090	5090	5090	5090	0
317	20240401	152200	103450140	5090	5090	5090	5090	0
318	20240401	152100	103450140	5090	5090	5090	5090	0
319	20240401	152000	103450140	5090	5090	5090	5090	0
320	20240401	151900	103450140	5090	5080	5090	5080	8
321	20240401	151800	103409490	5090	5090	5090	5090	0
322	20240401	151700	103409490	5090	5090	5090	5090	0
323	20240401	151600	103409490	5090	5090	5090	5090	0
324	20240401	151500	103409490	5090	5090	5090	5090	122
325	20240401	151400	102788510	5090	5090	5090	5090	5
326	20240401	151300	102763060	5070	5070	5070	5070	0
327	20240401	151200	102763060	5070	5070	5070	5070	0
328	20240401	151100	102763060	5070	5070	5070	5070	0
329	20240401	151000	102763060	5070	5070	5070	5070	5
330	20240401	150900	102737710	5090	5090	5090	5090	0
331	20240401	150800	102737710	5090	5090	5090	5090	20
332	20240401	150700	102635910	5090	5090	5090	5090	30
333	20240401	150600	102483210	5100	5100	5100	5100	0
334	20240401	150500	102483210	5100	5100	5100	5100	0
335	20240401	150400	102483210	5100	5100	5100	5100	0
336	20240401	150300	102483210	5100	5100	5100	5100	0
337	20240401	150200	102483210	5100	5100	5100	5100	10
338	20240401	150100	102432210	5100	5100	5100	5100	0
339	20240401	150000	102432210	5100	5090	5100	5090	1000
340	20240401	145900	97341790	5090	5090	5090	5090	2
341	20240401	145800	97331610	5090	5090	5090	5090	4
342	20240401	145700	97311250	5090	5060	5090	5060	1280
343	20240401	145600	90819790	5050	5050	5050	5050	0
344	20240401	145500	90819790	5050	5050	5050	5050	2
345	20240401	145400	90809690	5050	5050	5050	5050	3
346	20240401	145300	90794540	5060	5060	5060	5060	0
347	20240401	145200	90794540	5060	5060	5060	5060	10
348	20240401	145100	90743940	5060	5060	5060	5060	0
349	20240401	145000	90743940	5060	5060	5060	5060	110
350	20240401	144900	90187340	5060	5060	5060	5060	0
351	20240401	144800	90187340	5060	5060	5060	5060	0
352	20240401	144700	90187340	5060	5060	5060	5060	1044
353	20240401	144600	84904700	5060	5060	5060	5060	0
354	20240401	144500	84904700	5060	5060	5060	5060	0
355	20240401	144400	84904700	5060	5060	5060	5060	0
356	20240401	144300	84904700	5060	5060	5060	5060	0
357	20240401	144200	84904700	5060	5060	5060	5060	4
358	20240401	144100	84884460	5060	5060	5060	5060	0
359	20240401	144000	84884460	5060	5060	5060	5060	0
360	20240401	143900	84884460	5060	5060	5060	5060	0
361	20240401	143800	84884460	5060	5060	5060	5060	236
362	20240401	143700	83690300	5060	5060	5060	5060	0
363	20240401	143600	83690300	5060	5060	5060	5060	0
364	20240401	143500	83690300	5060	5060	5060	5060	120
365	20240401	143400	83083100	5060	5060	5060	5060	0
366	20240401	143300	83083100	5060	5060	5060	5060	0
367	20240401	143200	83083100	5060	5060	5060	5060	124
368	20240401	143100	82455660	5060	5060	5060	5060	300
369	20240401	143000	80937660	5060	5060	5060	5060	0
370	20240401	142900	80937660	5060	5060	5060	5060	0
371	20240401	142800	80937660	5060	5060	5060	5060	0
372	20240401	142700	80937660	5060	5060	5060	5060	220
373	20240401	142600	79824460	5060	5060	5060	5060	0
374	20240401	142500	79824460	5060	5060	5060	5060	0
375	20240401	142400	79824460	5060	5060	5060	5060	20
376	20240401	142300	79723260	5060	5060	5060	5060	0
377	20240401	142200	79723260	5060	5060	5060	5060	5
378	20240401	142100	79697960	5070	5070	5070	5070	0
379	20240401	142000	79697960	5070	5070	5070	5070	0
380	20240401	141900	79697960	5070	5070	5070	5070	0
381	20240401	141800	79697960	5070	5070	5070	5070	7
382	20240401	141700	79662470	5060	5060	5060	5060	0
383	20240401	141600	79662470	5060	5060	5060	5060	0
384	20240401	141500	79662470	5060	5060	5060	5060	0
385	20240401	141400	79662470	5060	5060	5060	5060	0
386	20240401	141300	79662470	5060	5060	5060	5060	0
387	20240401	141200	79662470	5060	5060	5060	5060	300
388	20240401	141100	78144470	5070	5070	5070	5070	50
389	20240401	141000	77890970	5070	5070	5070	5070	0
390	20240401	140900	77890970	5070	5070	5070	5070	0
391	20240401	140800	77890970	5070	5070	5070	5070	0
392	20240401	140700	77890970	5070	5070	5070	5070	0
393	20240401	140600	77890970	5070	5070	5070	5070	0
394	20240401	140500	77890970	5070	5070	5070	5070	0
395	20240401	140400	77890970	5070	5070	5070	5070	2
396	20240401	140300	77880830	5060	5060	5060	5060	0
397	20240401	140200	77880830	5060	5060	5060	5060	0
398	20240401	140100	77880830	5060	5060	5060	5060	2
399	20240401	140000	77870710	5060	5070	5070	5060	777
400	20240401	135900	73938950	5090	5090	5090	5090	0
401	20240401	135800	73938950	5090	5090	5090	5090	0
402	20240401	135700	73938950	5090	5090	5090	5090	0
403	20240401	135600	73938950	5090	5090	5090	5090	0
404	20240401	135500	73938950	5090	5090	5090	5090	0
405	20240401	135400	73938950	5090	5090	5090	5090	0
406	20240401	135300	73938950	5090	5090	5090	5090	0
407	20240401	135200	73938950	5090	5090	5090	5090	0
408	20240401	135100	73938950	5090	5090	5090	5090	0
409	20240401	135000	73938950	5090	5090	5090	5090	0
410	20240401	134900	73938950	5090	5090	5090	5090	0
411	20240401	134800	73938950	5090	5090	5090	5090	0
412	20240401	134700	73938950	5090	5090	5090	5090	0
413	20240401	134600	73938950	5090	5090	5090	5090	1
414	20240401	134500	73933860	5090	5090	5090	5090	0
415	20240401	134400	73933860	5090	5090	5090	5090	0
416	20240401	134300	73933860	5090	5090	5090	5090	0
417	20240401	134200	73933860	5090	5090	5090	5090	0
418	20240401	134100	73933860	5090	5090	5090	5090	0
419	20240401	134000	73933860	5090	5090	5090	5090	0
420	20240401	133900	73933860	5090	5090	5090	5090	0
421	20240401	133800	73933860	5090	5090	5090	5090	0
422	20240401	133700	73933860	5090	5070	5090	5070	2
423	20240401	133600	73923700	5070	5070	5070	5070	1
424	20240401	133500	73918630	5070	5070	5070	5070	0
425	20240401	133400	73918630	5070	5070	5070	5070	4
426	20240401	133300	73898350	5090	5090	5090	5090	0
427	20240401	133200	73898350	5090	5090	5090	5090	0
428	20240401	133100	73898350	5090	5090	5090	5090	0
429	20240401	133000	73898350	5090	5090	5090	5090	0
430	20240401	132900	73898350	5090	5090	5090	5090	0
431	20240401	132800	73898350	5090	5090	5090	5090	0
432	20240401	132700	73898350	5090	5090	5090	5090	2
433	20240401	132600	73888170	5090	5090	5090	5090	0
434	20240401	132500	73888170	5090	5090	5090	5090	0
435	20240401	132400	73888170	5090	5090	5090	5090	0
436	20240401	132300	73888170	5090	5090	5090	5090	0
437	20240401	132200	73888170	5090	5090	5090	5090	0
438	20240401	132100	73888170	5090	5090	5090	5090	0
439	20240401	132000	73888170	5090	5090	5090	5090	2
440	20240401	131900	73877990	5090	5090	5090	5090	4
441	20240401	131800	73857630	5090	5090	5090	5090	5
442	20240401	131700	73832180	5090	5090	5090	5090	5
443	20240401	131600	73806730	5090	5090	5090	5090	0
444	20240401	131500	73806730	5090	5080	5090	5080	850
445	20240401	131400	69488160	5080	5050	5080	5050	3
446	20240401	131300	69472980	5080	5080	5080	5080	1
447	20240401	131200	69467900	5060	5060	5060	5060	20
448	20240401	131100	69366700	5080	5080	5080	5080	0
449	20240401	131000	69366700	5080	5080	5080	5080	0
450	20240401	130900	69366700	5080	5080	5080	5080	0
451	20240401	130800	69366700	5080	5080	5080	5080	0
452	20240401	130700	69366700	5080	5080	5080	5080	0
453	20240401	130600	69366700	5080	5080	5080	5080	0
454	20240401	130500	69366700	5080	5080	5080	5080	0
455	20240401	130400	69366700	5080	5080	5080	5080	0
456	20240401	130300	69366700	5080	5080	5080	5080	0
457	20240401	130200	69366700	5080	5080	5080	5080	0
458	20240401	130100	69366700	5080	5080	5080	5080	0
459	20240401	130000	69366700	5080	5080	5080	5080	1000
460	20240401	125900	64286700	5080	5080	5080	5080	0
461	20240401	125800	64286700	5080	5080	5080	5080	0
462	20240401	125700	64286700	5080	5080	5080	5080	0
463	20240401	125600	64286700	5080	5080	5080	5080	1
464	20240401	125500	64281620	5050	5050	5050	5050	0
465	20240401	125400	64281620	5050	5050	5050	5050	0
466	20240401	125300	64281620	5050	5050	5050	5050	10
467	20240401	125200	64231120	5080	5080	5080	5080	0
468	20240401	125100	64231120	5080	5080	5080	5080	0
469	20240401	125000	64231120	5080	5080	5080	5080	0
470	20240401	124900	64231120	5080	5080	5080	5080	0
471	20240401	124800	64231120	5080	5080	5080	5080	0
472	20240401	124700	64231120	5080	5080	5080	5080	0
473	20240401	124600	64231120	5080	5080	5080	5080	0
474	20240401	124500	64231120	5080	5080	5080	5080	0
475	20240401	124400	64231120	5080	5080	5080	5080	0
476	20240401	124300	64231120	5080	5080	5080	5080	0
477	20240401	124200	64231120	5080	5080	5080	5080	0
478	20240401	124100	64231120	5080	5080	5080	5080	0
479	20240401	124000	64231120	5080	5080	5080	5080	0
480	20240401	123900	64231120	5080	5080	5080	5080	0
481	20240401	123800	64231120	5080	5080	5080	5080	0
482	20240401	123700	64231120	5080	5080	5080	5080	0
483	20240401	123600	64231120	5080	5080	5080	5080	0
484	20240401	123500	64231120	5080	5080	5080	5080	0
485	20240401	123400	64231120	5080	5080	5080	5080	0
486	20240401	123300	64231120	5080	5080	5080	5080	0
487	20240401	123200	64231120	5080	5080	5080	5080	0
488	20240401	123100	64231120	5080	5080	5080	5080	0
489	20240401	123000	64231120	5080	5080	5080	5080	0
490	20240401	122900	64231120	5080	5080	5080	5080	0
491	20240401	122800	64231120	5080	5070	5080	5070	150
492	20240401	122700	63470120	5080	5080	5080	5080	0
493	20240401	122600	63470120	5080	5080	5080	5080	0
494	20240401	122500	63470120	5080	5080	5080	5080	0
495	20240401	122400	63470120	5080	5080	5080	5080	0
496	20240401	122300	63470120	5080	5080	5080	5080	0
497	20240401	122200	63470120	5080	5080	5080	5080	0
498	20240401	122100	63470120	5080	5080	5080	5080	0
499	20240401	122000	63470120	5080	5080	5080	5080	0
500	20240401	121900	63470120	5080	5080	5080	5080	0
501	20240401	121800	63470120	5080	5080	5080	5080	0
502	20240401	121700	63470120	5080	5080	5080	5080	1
503	20240401	121600	63465040	5070	5070	5070	5070	2020
504	20240401	121500	53223640	5050	5050	5050	5050	0
505	20240401	121400	53223640	5050	5050	5050	5050	0
506	20240401	121300	53223640	5050	5050	5050	5040	631
507	20240401	121200	50041970	5050	5050	5050	5050	2
508	20240401	121100	50031870	5050	5050	5050	5050	0
509	20240401	121000	50031870	5050	5050	5050	5050	0
510	20240401	120900	50031870	5050	5060	5060	5050	250
511	20240401	120800	48767300	5060	5060	5060	5060	0
512	20240401	120700	48767300	5060	5060	5060	5060	0
513	20240401	120600	48767300	5060	5060	5060	5060	15
514	20240401	120500	48691400	5060	5060	5060	5060	0
515	20240401	120400	48691400	5060	5060	5060	5060	0
516	20240401	120300	48691400	5060	5060	5060	5060	0
517	20240401	120200	48691400	5060	5060	5060	5060	0
518	20240401	120100	48691400	5060	5060	5060	5060	0
519	20240401	120000	48691400	5060	5060	5060	5060	0
520	20240401	115900	48691400	5060	5060	5060	5060	0
521	20240401	115800	48691400	5060	5060	5060	5060	0
522	20240401	115700	48691400	5060	5060	5060	5060	0
523	20240401	115600	48691400	5060	5060	5060	5060	84
524	20240401	115500	48266360	5060	5060	5060	5060	0
525	20240401	115400	48266360	5060	5060	5060	5060	0
526	20240401	115300	48266360	5060	5060	5060	5060	0
527	20240401	115200	48266360	5060	5060	5060	5060	0
528	20240401	115100	48266360	5060	5060	5060	5060	0
529	20240401	115000	48266360	5060	5060	5060	5060	0
530	20240401	114900	48266360	5060	5060	5060	5060	0
531	20240401	114800	48266360	5060	5060	5060	5060	0
532	20240401	114700	48266360	5060	5060	5060	5060	0
533	20240401	114600	48266360	5060	5060	5060	5060	0
534	20240401	114500	48266360	5060	5060	5060	5060	0
535	20240401	114400	48266360	5060	5060	5060	5060	0
536	20240401	114300	48266360	5060	5060	5060	5060	0
537	20240401	114200	48266360	5060	5060	5060	5060	0
538	20240401	114100	48266360	5060	5050	5060	5050	39
539	20240401	114000	48069400	5060	5060	5060	5060	0
540	20240401	113900	48069400	5060	5060	5060	5060	1
541	20240401	113800	48064340	5050	5050	5050	5050	0
542	20240401	113700	48064340	5050	5050	5050	5050	0
543	20240401	113600	48064340	5050	5050	5050	5050	0
544	20240401	113500	48064340	5050	5060	5060	5050	113
545	20240401	113400	47493630	5060	5060	5060	5060	0
546	20240401	113300	47493630	5060	5060	5060	5060	0
547	20240401	113200	47493630	5060	5060	5060	5060	0
548	20240401	113100	47493630	5060	5060	5060	5060	0
549	20240401	113000	47493630	5060	5060	5060	5060	2
550	20240401	112900	47483510	5070	5070	5070	5070	0
551	20240401	112800	47483510	5070	5070	5070	5070	0
552	20240401	112700	47483510	5070	5070	5070	5070	0
553	20240401	112600	47483510	5070	5070	5070	5070	0
554	20240401	112500	47483510	5070	5070	5070	5070	39
555	20240401	112400	47285780	5050	5050	5050	5050	10
556	20240401	112300	47235280	5050	5050	5050	5050	0
557	20240401	112200	47235280	5050	5050	5050	5050	0
558	20240401	112100	47235280	5050	5050	5050	5050	0
559	20240401	112000	47235280	5050	5050	5050	5050	0
560	20240401	111900	47235280	5050	5050	5050	5050	0
561	20240401	111800	47235280	5050	5050	5050	5050	0
562	20240401	111700	47235280	5050	5050	5050	5050	0
563	20240401	111600	47235280	5050	5050	5050	5050	0
564	20240401	111500	47235280	5050	5050	5050	5050	0
565	20240401	111400	47235280	5050	5050	5050	5050	0
566	20240401	111300	47235280	5050	5050	5050	5050	0
567	20240401	111200	47235280	5050	5050	5050	5050	0
568	20240401	111100	47235280	5050	5050	5050	5050	0
569	20240401	111000	47235280	5050	5050	5050	5050	0
570	20240401	110900	47235280	5050	5050	5050	5050	2
571	20240401	110800	47225180	5050	5050	5050	5050	0
572	20240401	110700	47225180	5050	5050	5050	5050	0
573	20240401	110600	47225180	5050	5050	5050	5050	0
574	20240401	110500	47225180	5050	5050	5050	5050	0
575	20240401	110400	47225180	5050	5050	5050	5050	0
576	20240401	110300	47225180	5050	5050	5050	5050	20
577	20240401	110200	47124180	5050	5050	5050	5050	0
578	20240401	110100	47124180	5050	5050	5050	5050	0
579	20240401	110000	47124180	5050	5050	5050	5050	240
580	20240401	105900	45912180	5070	5070	5070	5070	0
581	20240401	105800	45912180	5070	5070	5070	5070	0
582	20240401	105700	45912180	5070	5070	5070	5070	0
583	20240401	105600	45912180	5070	5070	5070	5070	0
584	20240401	105500	45912180	5070	5070	5070	5070	0
585	20240401	105400	45912180	5070	5070	5070	5070	0
586	20240401	105300	45912180	5070	5070	5070	5070	0
587	20240401	105200	45912180	5070	5070	5070	5070	0
588	20240401	105100	45912180	5070	5070	5070	5070	0
589	20240401	105000	45912180	5070	5070	5070	5070	0
590	20240401	104900	45912180	5070	5040	5070	5040	21
591	20240401	104800	45806070	5050	5050	5050	5050	0
592	20240401	104700	45806070	5050	5050	5050	5050	300
593	20240401	104600	44291070	5050	5050	5050	5050	0
594	20240401	104500	44291070	5050	5050	5050	5050	265
595	20240401	104400	42952820	5050	5050	5050	5050	0
596	20240401	104300	42952820	5050	5050	5050	5050	0
597	20240401	104200	42952820	5050	5050	5050	5050	0
598	20240401	104100	42952820	5050	5050	5050	5050	0
599	20240401	104000	42952820	5050	5050	5050	5050	0
600	20240401	103900	42952820	5050	5050	5050	5050	0
601	20240401	103800	42952820	5050	5050	5050	5050	0
602	20240401	103700	42952820	5050	5050	5050	5050	0
603	20240401	103600	42952820	5050	5050	5050	5050	2
604	20240401	103500	42942720	5070	5070	5070	5070	8
605	20240401	103400	42902160	5050	5050	5050	5050	0
606	20240401	103300	42902160	5050	5050	5050	5050	5
607	20240401	103200	42876910	5050	5050	5050	5050	0
608	20240401	103100	42876910	5050	5060	5060	5050	578
609	20240401	103000	39957900	5060	5060	5060	5060	0
610	20240401	102900	39957900	5060	5060	5060	5060	0
611	20240401	102800	39957900	5060	5060	5060	5060	8
612	20240401	102700	39917420	5070	5070	5070	5070	0
613	20240401	102600	39917420	5070	5050	5070	5050	5
614	20240401	102500	39892150	5070	5070	5070	5070	1
615	20240401	102400	39887080	5060	5060	5060	5060	4
616	20240401	102300	39866840	5070	5070	5070	5070	40
617	20240401	102200	39664040	5070	5070	5070	5070	0
618	20240401	102100	39664040	5070	5070	5070	5070	200
619	20240401	102000	38650040	5070	5070	5070	5070	0
620	20240401	101900	38650040	5070	5070	5070	5070	0
621	20240401	101800	38650040	5070	5070	5070	5070	0
622	20240401	101700	38650040	5070	5070	5070	5070	0
623	20240401	101600	38650040	5070	5070	5070	5070	5
624	20240401	101500	38624690	5070	5070	5070	5070	1
625	20240401	101400	38619620	5050	5050	5050	5050	0
626	20240401	101300	38619620	5050	5050	5050	5050	0
627	20240401	101200	38619620	5050	5050	5050	5050	41
628	20240401	101100	38412570	5070	5070	5070	5070	0
629	20240401	101000	38412570	5070	5070	5070	5070	20
630	20240401	100900	38311170	5070	5070	5070	5070	1
631	20240401	100800	38306100	5050	5050	5050	5050	4
632	20240401	100700	38285900	5060	5060	5060	5060	20
633	20240401	100600	38184700	5070	5070	5070	5070	42
634	20240401	100500	37971760	5090	5090	5090	5090	0
635	20240401	100400	37971760	5090	5090	5090	5090	0
636	20240401	100300	37971760	5090	5090	5090	5090	0
637	20240401	100200	37971760	5090	5090	5090	5090	2
638	20240401	100100	37961580	5090	5090	5090	5090	2
639	20240401	100000	37951400	5090	5090	5090	5090	2
640	20240401	095900	37941220	5090	5090	5090	5090	2
641	20240401	095800	37931040	5090	5090	5090	5090	2
642	20240401	095700	37920860	5050	5050	5050	5050	0
643	20240401	095600	37920860	5050	5050	5050	5050	0
644	20240401	095500	37920860	5050	5050	5050	5050	0
645	20240401	095400	37920860	5050	5050	5050	5050	0
646	20240401	095300	37920860	5050	5050	5050	5050	0
647	20240401	095200	37920860	5050	5050	5050	5050	0
648	20240401	095100	37920860	5050	5050	5050	5050	0
649	20240401	095000	37920860	5050	5050	5050	5050	0
650	20240401	094900	37920860	5050	5050	5050	5050	0
651	20240401	094800	37920860	5050	5060	5060	5050	326
652	20240401	094700	36272260	5060	5060	5060	5060	0
653	20240401	094600	36272260	5060	5060	5060	5060	0
654	20240401	094500	36272260	5060	5060	5060	5060	15
655	20240401	094400	36196360	5060	5060	5060	5060	5
656	20240401	094300	36171060	5060	5060	5060	5060	5
657	20240401	094200	36145760	5050	5050	5050	5050	0
658	20240401	094100	36145760	5050	5050	5050	5050	0
659	20240401	094000	36145760	5050	5050	5050	5050	0
660	20240401	093900	36145760	5050	5050	5050	5050	195
661	20240401	093800	35161010	5050	5050	5050	5050	0
662	20240401	093700	35161010	5050	5050	5050	5050	0
663	20240401	093600	35161010	5050	5050	5050	5050	10
664	20240401	093500	35110510	5050	5050	5050	5050	0
665	20240401	093400	35110510	5050	5050	5050	5050	0
666	20240401	093300	35110510	5050	5050	5050	5050	0
667	20240401	093200	35110510	5050	5050	5050	5050	0
668	20240401	093100	35110510	5050	5050	5050	5050	0
669	20240401	093000	35110510	5050	5060	5060	5050	89
670	20240401	092900	34660510	5090	5090	5090	5090	0
671	20240401	092800	34660510	5090	5090	5090	5090	0
672	20240401	092700	34660510	5090	5090	5090	5090	0
673	20240401	092600	34660510	5090	5090	5090	5090	0
674	20240401	092500	34660510	5090	5090	5090	5090	0
675	20240401	092400	34660510	5090	5090	5090	5090	0
676	20240401	092300	34660510	5090	5080	5090	5010	664
677	20240401	092200	31315920	5100	5100	5100	5100	0
678	20240401	092100	31315920	5100	5100	5100	5100	0
679	20240401	092000	31315920	5100	5090	5100	5090	8
680	20240401	091900	31275180	5050	5050	5050	5050	1033
681	20240401	091800	26058530	5050	5050	5050	5050	1101
682	20240401	091700	20498480	5050	5050	5050	5050	100
683	20240401	091600	19993480	5050	5050	5050	5050	600
684	20240401	091500	16963480	5050	5100	5100	5050	540
685	20240401	091400	14234480	5050	5050	5050	5050	782
686	20240401	091300	10285380	5050	5050	5050	5050	418
687	20240401	091200	8174480	5050	5050	5050	5050	214
688	20240401	091100	7093780	5050	5050	5050	5050	10
689	20240401	091000	7043280	5050	5050	5050	5050	0
690	20240401	090900	7043280	5050	5050	5050	5050	7
691	20240401	090800	7007930	5050	5050	5050	5050	9
692	20240401	090700	6962480	5050	5050	5050	5050	110
693	20240401	090600	6406980	5050	5050	5050	5050	0
694	20240401	090500	6406980	5050	5050	5050	5050	101
695	20240401	090400	5896930	5050	5050	5050	5050	0
696	20240401	090300	5896930	5050	5050	5050	5050	28
697	20240401	090200	5755530	5050	5060	5060	5050	635
698	20240401	090100	2546460	5070	5070	5070	5060	439
699	20240401	090000	321020	5070	5130	5130	5060	63