KissMeData/100030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194900	48946140	18430	18430	18430	18430	224
3	20240401	194800	48946140	18430	18430	18430	18430	0
4	20240401	194700	48946140	18430	18430	18430	18430	0
5	20240401	194600	48946140	18430	18430	18430	18430	0
6	20240401	194500	48946140	18430	18430	18430	18430	0
7	20240401	194400	48946140	18430	18430	18430	18430	0
8	20240401	194300	48946140	18430	18430	18430	18430	0
9	20240401	194200	48946140	18430	18430	18430	18430	0
10	20240401	194100	48946140	18430	18430	18430	18430	0
11	20240401	194000	48946140	18430	18430	18430	18430	0
12	20240401	193900	48946140	18430	18430	18430	18430	0
13	20240401	193800	48946140	18430	18430	18430	18430	0
14	20240401	193700	48946140	18430	18430	18430	18430	0
15	20240401	193600	48946140	18430	18430	18430	18430	0
16	20240401	193500	48946140	18430	18430	18430	18430	0
17	20240401	193400	48946140	18430	18430	18430	18430	0
18	20240401	193300	48946140	18430	18430	18430	18430	0
19	20240401	193200	48946140	18430	18430	18430	18430	0
20	20240401	193100	48946140	18430	18430	18430	18430	0
21	20240401	193000	48946140	18430	18430	18430	18430	0
22	20240401	192900	48946140	18430	18430	18430	18430	0
23	20240401	192800	48946140	18430	18430	18430	18430	0
24	20240401	192700	48946140	18430	18430	18430	18430	0
25	20240401	192600	48946140	18430	18430	18430	18430	0
26	20240401	192500	48946140	18430	18430	18430	18430	0
27	20240401	192400	48946140	18430	18430	18430	18430	0
28	20240401	192300	48946140	18430	18430	18430	18430	0
29	20240401	192200	48946140	18430	18430	18430	18430	0
30	20240401	192100	48946140	18430	18430	18430	18430	0
31	20240401	192000	48946140	18430	18430	18430	18430	0
32	20240401	191900	48946140	18430	18430	18430	18430	224
33	20240401	191800	48946140	18430	18430	18430	18430	0
34	20240401	191700	48946140	18430	18430	18430	18430	0
35	20240401	191600	48946140	18430	18430	18430	18430	0
36	20240401	191500	48946140	18430	18430	18430	18430	0
37	20240401	191400	48946140	18430	18430	18430	18430	0
38	20240401	191300	48946140	18430	18430	18430	18430	0
39	20240401	191200	48946140	18430	18430	18430	18430	0
40	20240401	191100	48946140	18430	18430	18430	18430	0
41	20240401	191000	48946140	18430	18430	18430	18430	0
42	20240401	190900	48946140	18430	18430	18430	18430	0
43	20240401	190800	48946140	18430	18430	18430	18430	0
44	20240401	190700	48946140	18430	18430	18430	18430	0
45	20240401	190600	48946140	18430	18430	18430	18430	0
46	20240401	190500	48946140	18430	18430	18430	18430	0
47	20240401	190400	48946140	18430	18430	18430	18430	0
48	20240401	190300	48946140	18430	18430	18430	18430	0
49	20240401	190200	48946140	18430	18430	18430	18430	0
50	20240401	190100	48946140	18430	18430	18430	18430	0
51	20240401	190000	48946140	18430	18430	18430	18430	0
52	20240401	185900	48946140	18430	18430	18430	18430	0
53	20240401	185800	48946140	18430	18430	18430	18430	0
54	20240401	185700	48946140	18430	18430	18430	18430	0
55	20240401	185600	48946140	18430	18430	18430	18430	0
56	20240401	185500	48946140	18430	18430	18430	18430	0
57	20240401	185400	48946140	18430	18430	18430	18430	0
58	20240401	185300	48946140	18430	18430	18430	18430	0
59	20240401	185200	48946140	18430	18430	18430	18430	0
60	20240401	185100	48946140	18430	18430	18430	18430	0
61	20240401	185000	48946140	18430	18430	18430	18430	0
62	20240401	184900	48946140	18430	18430	18430	18430	224
63	20240401	184800	48946140	18430	18430	18430	18430	0
64	20240401	184700	48946140	18430	18430	18430	18430	0
65	20240401	184600	48946140	18430	18430	18430	18430	0
66	20240401	184500	48946140	18430	18430	18430	18430	0
67	20240401	184400	48946140	18430	18430	18430	18430	0
68	20240401	184300	48946140	18430	18430	18430	18430	0
69	20240401	184200	48946140	18430	18430	18430	18430	0
70	20240401	184100	48946140	18430	18430	18430	18430	0
71	20240401	184000	48946140	18430	18430	18430	18430	0
72	20240401	183900	48946140	18430	18430	18430	18430	0
73	20240401	183800	48946140	18430	18430	18430	18430	0
74	20240401	183700	48946140	18430	18430	18430	18430	0
75	20240401	183600	48946140	18430	18430	18430	18430	0
76	20240401	183500	48946140	18430	18430	18430	18430	0
77	20240401	183400	48946140	18430	18430	18430	18430	0
78	20240401	183300	48946140	18430	18430	18430	18430	0
79	20240401	183200	48946140	18430	18430	18430	18430	0
80	20240401	183100	48946140	18430	18430	18430	18430	0
81	20240401	183000	48946140	18430	18430	18430	18430	0
82	20240401	182900	48946140	18430	18430	18430	18430	0
83	20240401	182800	48946140	18430	18430	18430	18430	0
84	20240401	182700	48946140	18430	18430	18430	18430	0
85	20240401	182600	48946140	18430	18430	18430	18430	0
86	20240401	182500	48946140	18430	18430	18430	18430	0
87	20240401	182400	48946140	18430	18430	18430	18430	0
88	20240401	182300	48946140	18430	18430	18430	18430	0
89	20240401	182200	48946140	18430	18430	18430	18430	0
90	20240401	182100	48946140	18430	18430	18430	18430	0
91	20240401	182000	48946140	18430	18430	18430	18430	0
92	20240401	181900	48946140	18430	18430	18430	18430	224
93	20240401	181800	48946140	18430	18430	18430	18430	0
94	20240401	181700	48946140	18430	18430	18430	18430	0
95	20240401	181600	48946140	18430	18430	18430	18430	0
96	20240401	181500	48946140	18430	18430	18430	18430	0
97	20240401	181400	48946140	18430	18430	18430	18430	0
98	20240401	181300	48946140	18430	18430	18430	18430	0
99	20240401	181200	48946140	18430	18430	18430	18430	0
100	20240401	181100	48946140	18430	18430	18430	18430	0
101	20240401	181000	48946140	18430	18430	18430	18430	0
102	20240401	180900	48946140	18430	18430	18430	18430	0
103	20240401	180800	48946140	18430	18430	18430	18430	0
104	20240401	180700	48946140	18430	18430	18430	18430	0
105	20240401	180600	48946140	18430	18430	18430	18430	0
106	20240401	180500	48946140	18430	18430	18430	18430	0
107	20240401	180400	48946140	18430	18430	18430	18430	0
108	20240401	180300	48946140	18430	18430	18430	18430	0
109	20240401	180200	48946140	18430	18430	18430	18430	0
110	20240401	180100	48946140	18430	18430	18430	18430	0
111	20240401	180000	48946140	18430	18430	18430	18430	0
112	20240401	175900	48946140	18430	18430	18430	18430	0
113	20240401	175800	48946140	18430	18430	18430	18430	0
114	20240401	175700	48946140	18430	18430	18430	18430	0
115	20240401	175600	48946140	18430	18430	18430	18430	0
116	20240401	175500	48946140	18430	18430	18430	18430	0
117	20240401	175400	48946140	18430	18430	18430	18430	0
118	20240401	175300	48946140	18430	18430	18430	18430	0
119	20240401	175200	48946140	18430	18430	18430	18430	0
120	20240401	175100	48946140	18430	18430	18430	18430	0
121	20240401	175000	48946140	18430	18430	18430	18430	0
122	20240401	174900	48946140	18430	18430	18430	18430	224
123	20240401	174800	48946140	18430	18430	18430	18430	0
124	20240401	174700	48946140	18430	18430	18430	18430	0
125	20240401	174600	48946140	18430	18430	18430	18430	0
126	20240401	174500	48946140	18430	18430	18430	18430	0
127	20240401	174400	48946140	18430	18430	18430	18430	0
128	20240401	174300	48946140	18430	18430	18430	18430	0
129	20240401	174200	48946140	18430	18430	18430	18430	0
130	20240401	174100	48946140	18430	18430	18430	18430	0
131	20240401	174000	48946140	18430	18430	18430	18430	0
132	20240401	173900	48946140	18430	18430	18430	18430	0
133	20240401	173800	48946140	18430	18430	18430	18430	0
134	20240401	173700	48946140	18430	18430	18430	18430	0
135	20240401	173600	48946140	18430	18430	18430	18430	0
136	20240401	173500	48946140	18430	18430	18430	18430	0
137	20240401	173400	48946140	18430	18430	18430	18430	0
138	20240401	173300	48946140	18430	18430	18430	18430	0
139	20240401	173200	48946140	18430	18430	18430	18430	0
140	20240401	173100	48946140	18430	18430	18430	18430	0
141	20240401	173000	48946140	18430	18430	18430	18430	0
142	20240401	172900	48946140	18430	18430	18430	18430	0
143	20240401	172800	48946140	18430	18430	18430	18430	0
144	20240401	172700	48946140	18430	18430	18430	18430	0
145	20240401	172600	48946140	18430	18430	18430	18430	0
146	20240401	172500	48946140	18430	18430	18430	18430	0
147	20240401	172400	48946140	18430	18430	18430	18430	0
148	20240401	172300	48946140	18430	18430	18430	18430	0
149	20240401	172200	48946140	18430	18430	18430	18430	0
150	20240401	172100	48946140	18430	18430	18430	18430	0
151	20240401	172000	48946140	18430	18430	18430	18430	0
152	20240401	171900	48946140	18430	18430	18430	18430	224
153	20240401	171800	48946140	18430	18430	18430	18430	0
154	20240401	171700	48946140	18430	18430	18430	18430	0
155	20240401	171600	48946140	18430	18430	18430	18430	0
156	20240401	171500	48946140	18430	18430	18430	18430	0
157	20240401	171400	48946140	18430	18430	18430	18430	0
158	20240401	171300	48946140	18430	18430	18430	18430	0
159	20240401	171200	48946140	18430	18430	18430	18430	0
160	20240401	171100	48946140	18430	18430	18430	18430	0
161	20240401	171000	48946140	18430	18430	18430	18430	0
162	20240401	170900	48946140	18430	18430	18430	18430	0
163	20240401	170800	48946140	18430	18430	18430	18430	0
164	20240401	170700	48946140	18430	18430	18430	18430	0
165	20240401	170600	48946140	18430	18430	18430	18430	0
166	20240401	170500	48946140	18430	18430	18430	18430	0
167	20240401	170400	48946140	18430	18430	18430	18430	0
168	20240401	170300	48946140	18430	18430	18430	18430	0
169	20240401	170200	48946140	18430	18430	18430	18430	0
170	20240401	170100	48946140	18430	18430	18430	18430	0
171	20240401	170000	48946140	18430	18430	18430	18430	0
172	20240401	165900	48946140	18430	18430	18430	18430	0
173	20240401	165800	48946140	18430	18430	18430	18430	0
174	20240401	165700	48946140	18430	18430	18430	18430	0
175	20240401	165600	48946140	18430	18430	18430	18430	0
176	20240401	165500	48946140	18430	18430	18430	18430	0
177	20240401	165400	48946140	18430	18430	18430	18430	0
178	20240401	165300	48946140	18430	18430	18430	18430	0
179	20240401	165200	48946140	18430	18430	18430	18430	0
180	20240401	165100	48946140	18430	18430	18430	18430	0
181	20240401	165000	48946140	18430	18430	18430	18430	0
182	20240401	164900	48946140	18430	18430	18430	18430	224
183	20240401	164800	48946140	18430	18430	18430	18430	0
184	20240401	164700	48946140	18430	18430	18430	18430	0
185	20240401	164600	48946140	18430	18430	18430	18430	0
186	20240401	164500	48946140	18430	18430	18430	18430	0
187	20240401	164400	48946140	18430	18430	18430	18430	0
188	20240401	164300	48946140	18430	18430	18430	18430	0
189	20240401	164200	48946140	18430	18430	18430	18430	0
190	20240401	164100	48946140	18430	18430	18430	18430	0
191	20240401	164000	48946140	18430	18430	18430	18430	0
192	20240401	163900	48946140	18430	18430	18430	18430	0
193	20240401	163800	48946140	18430	18430	18430	18430	0
194	20240401	163700	48946140	18430	18430	18430	18430	0
195	20240401	163600	48946140	18430	18430	18430	18430	0
196	20240401	163500	48946140	18430	18430	18430	18430	0
197	20240401	163400	48946140	18430	18430	18430	18430	0
198	20240401	163300	48946140	18430	18430	18430	18430	0
199	20240401	163200	48946140	18430	18430	18430	18430	0
200	20240401	163100	48946140	18430	18430	18430	18430	0
201	20240401	163000	48946140	18430	18430	18430	18430	0
202	20240401	162900	48946140	18430	18430	18430	18430	0
203	20240401	162800	48946140	18430	18430	18430	18430	0
204	20240401	162700	48946140	18430	18430	18430	18430	0
205	20240401	162600	48946140	18430	18430	18430	18430	0
206	20240401	162500	48946140	18430	18430	18430	18430	0
207	20240401	162400	48946140	18430	18430	18430	18430	0
208	20240401	162300	48946140	18430	18430	18430	18430	0
209	20240401	162200	48946140	18430	18430	18430	18430	0
210	20240401	162100	48946140	18430	18430	18430	18430	0
211	20240401	162000	48946140	18430	18430	18430	18430	0
212	20240401	161900	48946140	18430	18430	18430	18430	224
213	20240401	161800	48946140	18430	18430	18430	18430	0
214	20240401	161700	48946140	18430	18430	18430	18430	0
215	20240401	161600	48946140	18430	18430	18430	18430	0
216	20240401	161500	48946140	18430	18430	18430	18430	0
217	20240401	161400	48946140	18430	18430	18430	18430	0
218	20240401	161300	48946140	18430	18430	18430	18430	0
219	20240401	161200	48946140	18430	18430	18430	18430	0
220	20240401	161100	48946140	18430	18430	18430	18430	0
221	20240401	161000	48946140	18430	18430	18430	18430	0
222	20240401	160900	48946140	18430	18430	18430	18430	0
223	20240401	160800	48946140	18430	18430	18430	18430	0
224	20240401	160700	48946140	18430	18430	18430	18430	0
225	20240401	160600	48946140	18430	18430	18430	18430	0
226	20240401	160500	48946140	18430	18430	18430	18430	0
227	20240401	160400	48946140	18430	18430	18430	18430	0
228	20240401	160300	48946140	18430	18430	18430	18430	0
229	20240401	160200	48946140	18430	18430	18430	18430	0
230	20240401	160100	48946140	18430	18430	18430	18430	0
231	20240401	160000	48946140	18430	18430	18430	18430	0
232	20240401	155900	48946140	18430	18430	18430	18430	0
233	20240401	155800	48946140	18430	18430	18430	18430	0
234	20240401	155700	48946140	18430	18430	18430	18430	0
235	20240401	155600	48946140	18430	18430	18430	18430	0
236	20240401	155500	48946140	18430	18430	18430	18430	0
237	20240401	155400	48946140	18430	18430	18430	18430	0
238	20240401	155300	48946140	18430	18430	18430	18430	0
239	20240401	155200	48946140	18430	18430	18430	18430	0
240	20240401	155100	48946140	18430	18430	18430	18430	0
241	20240401	155000	48946140	18430	18430	18430	18430	0
242	20240401	154900	48946140	18430	18430	18430	18430	224
243	20240401	154800	48946140	18430	18430	18430	18430	0
244	20240401	154700	48946140	18430	18430	18430	18430	0
245	20240401	154600	48946140	18430	18430	18430	18430	0
246	20240401	154500	48946140	18430	18430	18430	18430	0
247	20240401	154400	48946140	18430	18430	18430	18430	0
248	20240401	154300	48946140	18430	18430	18430	18430	0
249	20240401	154200	48946140	18430	18430	18430	18430	0
250	20240401	154100	48946140	18430	18430	18430	18430	0
251	20240401	154000	48946140	18430	18430	18430	18430	0
252	20240401	153900	48946140	18430	18430	18430	18430	0
253	20240401	153800	48946140	18430	18430	18430	18430	0
254	20240401	153700	48946140	18430	18430	18430	18430	0
255	20240401	153600	48946140	18430	18430	18430	18430	0
256	20240401	153500	48946140	18430	18430	18430	18430	0
257	20240401	153400	48946140	18430	18430	18430	18430	0
258	20240401	153300	48946140	18430	18430	18430	18430	0
259	20240401	153200	48946140	18430	18430	18430	18430	0
260	20240401	153100	48946140	18430	18430	18430	18430	0
261	20240401	153000	48946140	18430	18430	18430	18430	224
262	20240401	152900	44817820	18500	18500	18500	18500	0
263	20240401	152800	44817820	18500	18500	18500	18500	0
264	20240401	152700	44817820	18500	18500	18500	18500	0
265	20240401	152600	44817820	18500	18500	18500	18500	0
266	20240401	152500	44817820	18500	18500	18500	18500	0
267	20240401	152400	44817820	18500	18500	18500	18500	0
268	20240401	152300	44817820	18500	18500	18500	18500	0
269	20240401	152200	44817820	18500	18500	18500	18500	0
270	20240401	152100	44817820	18500	18500	18500	18500	0
271	20240401	152000	44817820	18500	18500	18500	18500	0
272	20240401	151900	44817820	18500	18500	18500	18500	2
273	20240401	151800	44780820	18440	18440	18440	18440	0
274	20240401	151700	44780820	18440	18440	18440	18440	0
275	20240401	151600	44780820	18440	18440	18440	18440	3
276	20240401	151500	44725500	18450	18450	18450	18450	0
277	20240401	151400	44725500	18450	18450	18450	18450	191
278	20240401	151300	41201550	18440	18440	18440	18440	10
279	20240401	151200	41017150	18490	18490	18490	18490	0
280	20240401	151100	41017150	18490	18490	18490	18490	0
281	20240401	151000	41017150	18490	18490	18490	18490	0
282	20240401	150900	41017150	18490	18490	18490	18490	0
283	20240401	150800	41017150	18490	18490	18490	18490	5
284	20240401	150700	40924700	18490	18490	18490	18490	0
285	20240401	150600	40924700	18490	18490	18490	18490	10
286	20240401	150500	40739800	18490	18490	18490	18490	0
287	20240401	150400	40739800	18490	18450	18490	18450	7
288	20240401	150300	40610570	18530	18530	18530	18530	0
289	20240401	150200	40610570	18530	18530	18530	18530	0
290	20240401	150100	40610570	18530	18530	18530	18530	0
291	20240401	150000	40610570	18530	18530	18530	18530	0
292	20240401	145900	40610570	18530	18530	18530	18530	0
293	20240401	145800	40610570	18530	18530	18530	18530	0
294	20240401	145700	40610570	18530	18530	18530	18530	0
295	20240401	145600	40610570	18530	18530	18530	18530	0
296	20240401	145500	40610570	18530	18530	18530	18530	0
297	20240401	145400	40610570	18530	18530	18530	18530	65
298	20240401	145300	39406120	18530	18530	18530	18530	0
299	20240401	145200	39406120	18530	18530	18530	18530	1
300	20240401	145100	39387590	18550	18550	18550	18550	0
301	20240401	145000	39387590	18550	18550	18550	18550	0
302	20240401	144900	39387590	18550	18550	18550	18550	0
303	20240401	144800	39387590	18550	18550	18550	18550	0
304	20240401	144700	39387590	18550	18550	18550	18550	5
305	20240401	144600	39294840	18550	18550	18550	18550	0
306	20240401	144500	39294840	18550	18550	18550	18550	0
307	20240401	144400	39294840	18550	18550	18550	18550	0
308	20240401	144300	39294840	18550	18550	18550	18550	0
309	20240401	144200	39294840	18550	18550	18550	18550	0
310	20240401	144100	39294840	18550	18550	18550	18550	0
311	20240401	144000	39294840	18550	18550	18550	18550	0
312	20240401	143900	39294840	18550	18550	18550	18550	0
313	20240401	143800	39294840	18550	18550	18550	18550	0
314	20240401	143700	39294840	18550	18550	18550	18550	0
315	20240401	143600	39294840	18550	18550	18550	18550	69
316	20240401	143500	38014890	18560	18560	18560	18560	0
317	20240401	143400	38014890	18560	18560	18560	18560	1
318	20240401	143300	37996330	18550	18550	18550	18550	0
319	20240401	143200	37996330	18550	18550	18550	18550	73
320	20240401	143100	36642180	18550	18550	18550	18550	8
321	20240401	143000	36493780	18570	18570	18570	18570	0
322	20240401	142900	36493780	18570	18570	18570	18570	0
323	20240401	142800	36493780	18570	18570	18570	18570	0
324	20240401	142700	36493780	18570	18570	18570	18570	0
325	20240401	142600	36493780	18570	18570	18570	18570	0
326	20240401	142500	36493780	18570	18570	18570	18570	0
327	20240401	142400	36493780	18570	18570	18570	18570	0
328	20240401	142300	36493780	18570	18570	18570	18570	0
329	20240401	142200	36493780	18570	18570	18570	18570	0
330	20240401	142100	36493780	18570	18570	18570	18570	0
331	20240401	142000	36493780	18570	18570	18570	18570	0
332	20240401	141900	36493780	18570	18570	18570	18570	0
333	20240401	141800	36493780	18570	18570	18570	18570	0
334	20240401	141700	36493780	18570	18570	18570	18570	0
335	20240401	141600	36493780	18570	18570	18570	18570	0
336	20240401	141500	36493780	18570	18570	18570	18570	0
337	20240401	141400	36493780	18570	18570	18570	18570	0
338	20240401	141300	36493780	18570	18570	18570	18570	0
339	20240401	141200	36493780	18570	18570	18570	18570	0
340	20240401	141100	36493780	18570	18570	18570	18570	0
341	20240401	141000	36493780	18570	18570	18570	18570	0
342	20240401	140900	36493780	18570	18570	18570	18570	0
343	20240401	140800	36493780	18570	18570	18570	18570	0
344	20240401	140700	36493780	18570	18570	18570	18570	0
345	20240401	140600	36493780	18570	18570	18570	18570	0
346	20240401	140500	36493780	18570	18570	18570	18570	0
347	20240401	140400	36493780	18570	18570	18570	18570	0
348	20240401	140300	36493780	18570	18570	18570	18570	0
349	20240401	140200	36493780	18570	18570	18570	18570	0
350	20240401	140100	36493780	18570	18570	18570	18570	0
351	20240401	140000	36493780	18570	18570	18570	18570	0
352	20240401	135900	36493780	18570	18570	18570	18570	0
353	20240401	135800	36493780	18570	18570	18570	18570	0
354	20240401	135700	36493780	18570	18570	18570	18570	0
355	20240401	135600	36493780	18570	18570	18570	18570	0
356	20240401	135500	36493780	18570	18570	18570	18570	0
357	20240401	135400	36493780	18570	18570	18570	18570	0
358	20240401	135300	36493780	18570	18570	18570	18570	0
359	20240401	135200	36493780	18570	18570	18570	18570	0
360	20240401	135100	36493780	18570	18570	18570	18570	0
361	20240401	135000	36493780	18570	18570	18570	18570	0
362	20240401	134900	36493780	18570	18570	18570	18570	0
363	20240401	134800	36493780	18570	18570	18570	18570	0
364	20240401	134700	36493780	18570	18570	18570	18570	0
365	20240401	134600	36493780	18570	18570	18570	18570	0
366	20240401	134500	36493780	18570	18570	18570	18570	0
367	20240401	134400	36493780	18570	18570	18570	18570	0
368	20240401	134300	36493780	18570	18570	18570	18570	0
369	20240401	134200	36493780	18570	18570	18570	18570	0
370	20240401	134100	36493780	18570	18570	18570	18570	0
371	20240401	134000	36493780	18570	18570	18570	18570	0
372	20240401	133900	36493780	18570	18570	18570	18570	0
373	20240401	133800	36493780	18570	18570	18570	18570	0
374	20240401	133700	36493780	18570	18570	18570	18570	0
375	20240401	133600	36493780	18570	18570	18570	18570	0
376	20240401	133500	36493780	18570	18570	18570	18570	0
377	20240401	133400	36493780	18570	18570	18570	18570	0
378	20240401	133300	36493780	18570	18570	18570	18570	0
379	20240401	133200	36493780	18570	18570	18570	18570	0
380	20240401	133100	36493780	18570	18570	18570	18570	0
381	20240401	133000	36493780	18570	18570	18570	18570	0
382	20240401	132900	36493780	18570	18570	18570	18570	0
383	20240401	132800	36493780	18570	18570	18570	18570	0
384	20240401	132700	36493780	18570	18570	18570	18570	0
385	20240401	132600	36493780	18570	18570	18570	18570	0
386	20240401	132500	36493780	18570	18570	18570	18570	0
387	20240401	132400	36493780	18570	18570	18570	18570	0
388	20240401	132300	36493780	18570	18570	18570	18570	0
389	20240401	132200	36493780	18570	18570	18570	18570	0
390	20240401	132100	36493780	18570	18570	18570	18570	0
391	20240401	132000	36493780	18570	18570	18570	18570	0
392	20240401	131900	36493780	18570	18570	18570	18570	0
393	20240401	131800	36493780	18570	18570	18570	18570	0
394	20240401	131700	36493780	18570	18570	18570	18570	0
395	20240401	131600	36493780	18570	18570	18570	18570	0
396	20240401	131500	36493780	18570	18570	18570	18570	0
397	20240401	131400	36493780	18570	18570	18570	18570	0
398	20240401	131300	36493780	18570	18570	18570	18570	0
399	20240401	131200	36493780	18570	18570	18570	18570	0
400	20240401	131100	36493780	18570	18570	18570	18570	0
401	20240401	131000	36493780	18570	18570	18570	18570	0
402	20240401	130900	36493780	18570	18570	18570	18570	0
403	20240401	130800	36493780	18570	18570	18570	18570	0
404	20240401	130700	36493780	18570	18570	18570	18570	0
405	20240401	130600	36493780	18570	18570	18570	18570	0
406	20240401	130500	36493780	18570	18570	18570	18570	0
407	20240401	130400	36493780	18570	18570	18570	18570	0
408	20240401	130300	36493780	18570	18570	18570	18570	0
409	20240401	130200	36493780	18570	18570	18570	18570	0
410	20240401	130100	36493780	18570	18570	18570	18570	0
411	20240401	130000	36493780	18570	18570	18570	18570	0
412	20240401	125900	36493780	18570	18570	18570	18570	0
413	20240401	125800	36493780	18570	18570	18570	18570	0
414	20240401	125700	36493780	18570	18570	18570	18570	0
415	20240401	125600	36493780	18570	18570	18570	18570	0
416	20240401	125500	36493780	18570	18570	18570	18570	0
417	20240401	125400	36493780	18570	18570	18570	18570	0
418	20240401	125300	36493780	18570	18570	18570	18570	0
419	20240401	125200	36493780	18570	18570	18570	18570	0
420	20240401	125100	36493780	18570	18570	18570	18570	0
421	20240401	125000	36493780	18570	18570	18570	18570	0
422	20240401	124900	36493780	18570	18570	18570	18570	0
423	20240401	124800	36493780	18570	18570	18570	18570	0
424	20240401	124700	36493780	18570	18570	18570	18570	0
425	20240401	124600	36493780	18570	18570	18570	18570	0
426	20240401	124500	36493780	18570	18540	18570	18540	16
427	20240401	124400	36196720	18550	18550	18550	18550	0
428	20240401	124300	36196720	18550	18550	18550	18550	0
429	20240401	124200	36196720	18550	18550	18550	18550	0
430	20240401	124100	36196720	18550	18550	18550	18550	0
431	20240401	124000	36196720	18550	18550	18550	18550	0
432	20240401	123900	36196720	18550	18550	18550	18550	0
433	20240401	123800	36196720	18550	18550	18550	18550	0
434	20240401	123700	36196720	18550	18550	18550	18550	0
435	20240401	123600	36196720	18550	18550	18550	18550	0
436	20240401	123500	36196720	18550	18550	18550	18550	0
437	20240401	123400	36196720	18550	18550	18550	18550	0
438	20240401	123300	36196720	18550	18550	18550	18550	0
439	20240401	123200	36196720	18550	18550	18550	18550	0
440	20240401	123100	36196720	18550	18550	18550	18550	0
441	20240401	123000	36196720	18550	18550	18550	18550	0
442	20240401	122900	36196720	18550	18550	18550	18550	0
443	20240401	122800	36196720	18550	18550	18550	18550	0
444	20240401	122700	36196720	18550	18550	18550	18550	0
445	20240401	122600	36196720	18550	18550	18550	18550	0
446	20240401	122500	36196720	18550	18550	18550	18550	0
447	20240401	122400	36196720	18550	18550	18550	18550	0
448	20240401	122300	36196720	18550	18550	18550	18550	0
449	20240401	122200	36196720	18550	18550	18550	18550	0
450	20240401	122100	36196720	18550	18550	18550	18550	0
451	20240401	122000	36196720	18550	18550	18550	18550	0
452	20240401	121900	36196720	18550	18550	18550	18550	0
453	20240401	121800	36196720	18550	18550	18550	18550	0
454	20240401	121700	36196720	18550	18550	18550	18550	0
455	20240401	121600	36196720	18550	18550	18550	18550	0
456	20240401	121500	36196720	18550	18550	18550	18550	0
457	20240401	121400	36196720	18550	18550	18550	18550	0
458	20240401	121300	36196720	18550	18550	18550	18550	0
459	20240401	121200	36196720	18550	18550	18550	18550	0
460	20240401	121100	36196720	18550	18550	18550	18550	0
461	20240401	121000	36196720	18550	18550	18550	18550	0
462	20240401	120900	36196720	18550	18550	18550	18550	0
463	20240401	120800	36196720	18550	18550	18550	18550	3
464	20240401	120700	36141070	18550	18550	18550	18550	0
465	20240401	120600	36141070	18550	18550	18550	18550	0
466	20240401	120500	36141070	18550	18550	18550	18550	0
467	20240401	120400	36141070	18550	18550	18550	18550	0
468	20240401	120300	36141070	18550	18550	18550	18550	0
469	20240401	120200	36141070	18550	18550	18550	18550	0
470	20240401	120100	36141070	18550	18550	18550	18550	0
471	20240401	120000	36141070	18550	18550	18550	18550	15
472	20240401	115900	35862820	18550	18550	18550	18550	0
473	20240401	115800	35862820	18550	18550	18550	18550	2
474	20240401	115700	35825720	18550	18550	18550	18550	0
475	20240401	115600	35825720	18550	18550	18550	18550	0
476	20240401	115500	35825720	18550	18550	18550	18550	0
477	20240401	115400	35825720	18550	18550	18550	18550	5
478	20240401	115300	35732970	18550	18550	18550	18550	0
479	20240401	115200	35732970	18550	18550	18550	18550	0
480	20240401	115100	35732970	18550	18550	18550	18550	0
481	20240401	115000	35732970	18550	18550	18550	18550	0
482	20240401	114900	35732970	18550	18550	18550	18550	0
483	20240401	114800	35732970	18550	18550	18550	18550	0
484	20240401	114700	35732970	18550	18550	18550	18550	0
485	20240401	114600	35732970	18550	18550	18550	18550	0
486	20240401	114500	35732970	18550	18550	18550	18550	0
487	20240401	114400	35732970	18550	18550	18550	18550	0
488	20240401	114300	35732970	18550	18550	18550	18550	0
489	20240401	114200	35732970	18550	18550	18550	18550	0
490	20240401	114100	35732970	18550	18550	18550	18550	0
491	20240401	114000	35732970	18550	18550	18550	18550	0
492	20240401	113900	35732970	18550	18550	18550	18550	0
493	20240401	113800	35732970	18550	18550	18550	18550	0
494	20240401	113700	35732970	18550	18550	18550	18550	0
495	20240401	113600	35732970	18550	18550	18550	18550	0
496	20240401	113500	35732970	18550	18550	18550	18550	0
497	20240401	113400	35732970	18550	18550	18550	18550	80
498	20240401	113300	34248970	18560	18560	18560	18560	0
499	20240401	113200	34248970	18560	18560	18560	18560	0
500	20240401	113100	34248970	18560	18560	18560	18560	0
501	20240401	113000	34248970	18560	18560	18560	18560	2
502	20240401	112900	34211850	18400	18430	18430	18400	317
503	20240401	112800	28375730	18570	18570	18570	18570	0
504	20240401	112700	28375730	18570	18570	18570	18570	0
505	20240401	112600	28375730	18570	18570	18570	18570	0
506	20240401	112500	28375730	18570	18570	18570	18570	0
507	20240401	112400	28375730	18570	18570	18570	18570	0
508	20240401	112300	28375730	18570	18570	18570	18570	0
509	20240401	112200	28375730	18570	18570	18570	18570	0
510	20240401	112100	28375730	18570	18570	18570	18570	0
511	20240401	112000	28375730	18570	18570	18570	18570	0
512	20240401	111900	28375730	18570	18570	18570	18570	0
513	20240401	111800	28375730	18570	18500	18570	18500	500
514	20240401	111700	19093030	18550	18550	18550	18550	0
515	20240401	111600	19093030	18550	18550	18550	18550	0
516	20240401	111500	19093030	18550	18550	18550	18550	0
517	20240401	111400	19093030	18550	18550	18550	18550	0
518	20240401	111300	19093030	18550	18550	18550	18550	0
519	20240401	111200	19093030	18550	18550	18550	18550	0
520	20240401	111100	19093030	18550	18550	18550	18550	0
521	20240401	111000	19093030	18550	18490	18550	18490	5
522	20240401	110900	19000460	18520	18520	18520	18520	0
523	20240401	110800	19000460	18520	18520	18520	18520	0
524	20240401	110700	19000460	18520	18520	18520	18520	0
525	20240401	110600	19000460	18520	18520	18520	18520	0
526	20240401	110500	19000460	18520	18520	18520	18520	0
527	20240401	110400	19000460	18520	18520	18520	18520	0
528	20240401	110300	19000460	18520	18520	18520	18520	0
529	20240401	110200	19000460	18520	18520	18520	18520	0
530	20240401	110100	19000460	18520	18520	18520	18520	0
531	20240401	110000	19000460	18520	18520	18520	18520	0
532	20240401	105900	19000460	18520	18520	18520	18520	0
533	20240401	105800	19000460	18520	18520	18520	18520	0
534	20240401	105700	19000460	18520	18520	18520	18520	0
535	20240401	105600	19000460	18520	18520	18520	18520	0
536	20240401	105500	19000460	18520	18520	18520	18520	0
537	20240401	105400	19000460	18520	18520	18520	18520	0
538	20240401	105300	19000460	18520	18520	18520	18520	0
539	20240401	105200	19000460	18520	18520	18520	18520	0
540	20240401	105100	19000460	18520	18520	18520	18520	0
541	20240401	105000	19000460	18520	18520	18520	18520	0
542	20240401	104900	19000460	18520	18520	18520	18520	0
543	20240401	104800	19000460	18520	18520	18520	18520	0
544	20240401	104700	19000460	18520	18520	18520	18520	0
545	20240401	104600	19000460	18520	18520	18520	18520	0
546	20240401	104500	19000460	18520	18520	18520	18520	0
547	20240401	104400	19000460	18520	18520	18520	18520	0
548	20240401	104300	19000460	18520	18520	18520	18520	0
549	20240401	104200	19000460	18520	18520	18520	18520	1
550	20240401	104100	18981940	18400	18400	18400	18400	0
551	20240401	104000	18981940	18400	18400	18400	18400	3
552	20240401	103900	18926740	18400	18400	18400	18400	0
553	20240401	103800	18926740	18400	18400	18400	18400	0
554	20240401	103700	18926740	18400	18410	18410	18400	275
555	20240401	103600	13864730	18420	18430	18430	18420	213
556	20240401	103500	9940140	18440	18440	18440	18440	94
557	20240401	103400	8206780	18450	18460	18460	18450	183
558	20240401	103300	4829600	18570	18570	18570	18570	0
559	20240401	103200	4829600	18570	18570	18570	18570	0
560	20240401	103100	4829600	18570	18570	18570	18570	0
561	20240401	103000	4829600	18570	18570	18570	18570	1
562	20240401	102900	4811030	18460	18450	18460	18450	19
563	20240401	102800	4460300	18450	18450	18450	18450	0
564	20240401	102700	4460300	18450	18450	18450	18450	0
565	20240401	102600	4460300	18450	18440	18450	18440	22
566	20240401	102500	4054480	18440	18440	18440	18440	0
567	20240401	102400	4054480	18440	18440	18440	18440	0
568	20240401	102300	4054480	18440	18440	18440	18440	0
569	20240401	102200	4054480	18440	18440	18440	18440	0
570	20240401	102100	4054480	18440	18440	18440	18440	0
571	20240401	102000	4054480	18440	18440	18440	18440	0
572	20240401	101900	4054480	18440	18440	18440	18440	1
573	20240401	101800	4036040	18440	18440	18440	18440	0
574	20240401	101700	4036040	18440	18440	18440	18440	0
575	20240401	101600	4036040	18440	18440	18440	18440	0
576	20240401	101500	4036040	18440	18440	18440	18440	0
577	20240401	101400	4036040	18440	18440	18440	18440	0
578	20240401	101300	4036040	18440	18440	18440	18440	1
579	20240401	101200	4017600	18420	18420	18420	18420	0
580	20240401	101100	4017600	18420	18420	18420	18420	0
581	20240401	101000	4017600	18420	18420	18420	18420	0
582	20240401	100900	4017600	18420	18420	18420	18420	2
583	20240401	100800	3980760	18430	18430	18430	18430	0
584	20240401	100700	3980760	18430	18430	18430	18430	2
585	20240401	100600	3943900	18440	18440	18440	18440	2
586	20240401	100500	3907020	18450	18450	18450	18450	0
587	20240401	100400	3907020	18450	18450	18450	18450	0
588	20240401	100300	3907020	18450	18450	18450	18450	0
589	20240401	100200	3907020	18450	18450	18450	18450	0
590	20240401	100100	3907020	18450	18450	18450	18450	1
591	20240401	100000	3888570	18450	18450	18450	18450	0
592	20240401	095900	3888570	18450	18450	18450	18450	0
593	20240401	095800	3888570	18450	18450	18450	18450	0
594	20240401	095700	3888570	18450	18450	18450	18450	0
595	20240401	095600	3888570	18450	18450	18450	18450	0
596	20240401	095500	3888570	18450	18450	18450	18450	0
597	20240401	095400	3888570	18450	18450	18450	18450	0
598	20240401	095300	3888570	18450	18450	18450	18450	1
599	20240401	095200	3870120	18450	18450	18450	18450	0
600	20240401	095100	3870120	18450	18450	18450	18450	0
601	20240401	095000	3870120	18450	18450	18450	18450	12
602	20240401	094900	3648720	18450	18450	18450	18450	0
603	20240401	094800	3648720	18450	18450	18450	18450	0
604	20240401	094700	3648720	18450	18450	18450	18450	0
605	20240401	094600	3648720	18450	18450	18450	18450	0
606	20240401	094500	3648720	18450	18450	18450	18450	0
607	20240401	094400	3648720	18450	18450	18450	18450	0
608	20240401	094300	3648720	18450	18450	18450	18450	0
609	20240401	094200	3648720	18450	18450	18450	18450	0
610	20240401	094100	3648720	18450	18450	18450	18450	0
611	20240401	094000	3648720	18450	18450	18450	18450	1
612	20240401	093900	3630270	18460	18460	18460	18460	0
613	20240401	093800	3630270	18460	18460	18460	18460	0
614	20240401	093700	3630270	18460	18460	18460	18460	0
615	20240401	093600	3630270	18460	18460	18460	18460	0
616	20240401	093500	3630270	18460	18460	18460	18460	0
617	20240401	093400	3630270	18460	18460	18460	18460	3
618	20240401	093300	3574890	18360	18360	18360	18360	45
619	20240401	093200	2748690	18470	18470	18470	18470	1
620	20240401	093100	2730220	18360	18360	18360	18360	28
621	20240401	093000	2216140	18360	18360	18360	18360	0
622	20240401	092900	2216140	18360	18360	18360	18360	0
623	20240401	092800	2216140	18360	18360	18360	18360	25
624	20240401	092700	1757140	18370	18370	18370	18370	1
625	20240401	092600	1738770	18370	18370	18370	18370	0
626	20240401	092500	1738770	18370	18370	18370	18370	0
627	20240401	092400	1738770	18370	18370	18370	18370	0
628	20240401	092300	1738770	18370	18360	18370	18360	2
629	20240401	092200	1702040	18360	18360	18360	18360	0
630	20240401	092100	1702040	18360	18360	18360	18360	0
631	20240401	092000	1702040	18360	18360	18360	18360	0
632	20240401	091900	1702040	18360	18360	18360	18360	1
633	20240401	091800	1683680	18280	18280	18280	18280	0
634	20240401	091700	1683680	18280	18280	18280	18280	0
635	20240401	091600	1683680	18280	18280	18280	18280	0
636	20240401	091500	1683680	18280	18280	18280	18280	0
637	20240401	091400	1683680	18280	18280	18280	18280	1
638	20240401	091300	1665400	18400	18400	18400	18400	0
639	20240401	091200	1665400	18400	18400	18400	18400	0
640	20240401	091100	1665400	18400	18400	18400	18400	0
641	20240401	091000	1665400	18400	18400	18400	18400	3
642	20240401	090900	1610200	18400	18370	18400	18370	17
643	20240401	090800	1297520	18260	18260	18260	18260	0
644	20240401	090700	1297520	18260	18370	18370	18260	2
645	20240401	090600	1260890	18250	18270	18270	18250	62
646	20240401	090500	128670	18270	18270	18270	18270	0
647	20240401	090400	128670	18270	18270	18270	18270	0
648	20240401	090300	128670	18270	18270	18270	18270	1
649	20240401	090200	110400	18400	18400	18400	18400	0
650	20240401	090100	110400	18400	18400	18400	18400	6
651	20240401	090000	0	18600	18600	18600	18600	0