KissMeData/004440/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184000	46899295	4455	4455	4455	4455	74
3	20240401	183900	46899295	4455	4455	4455	4455	0
4	20240401	183800	46899295	4455	4455	4455	4455	0
5	20240401	183700	46899295	4455	4455	4455	4455	0
6	20240401	183600	46899295	4455	4455	4455	4455	0
7	20240401	183500	46899295	4455	4455	4455	4455	0
8	20240401	183400	46899295	4455	4455	4455	4455	0
9	20240401	183300	46899295	4455	4455	4455	4455	0
10	20240401	183200	46899295	4455	4455	4455	4455	0
11	20240401	183100	46899295	4455	4455	4455	4455	0
12	20240401	183000	46899295	4455	4455	4455	4455	0
13	20240401	182900	46899295	4455	4455	4455	4455	0
14	20240401	182800	46899295	4455	4455	4455	4455	0
15	20240401	182700	46899295	4455	4455	4455	4455	0
16	20240401	182600	46899295	4455	4455	4455	4455	0
17	20240401	182500	46899295	4455	4455	4455	4455	0
18	20240401	182400	46899295	4455	4455	4455	4455	0
19	20240401	182300	46899295	4455	4455	4455	4455	0
20	20240401	182200	46899295	4455	4455	4455	4455	0
21	20240401	182100	46899295	4455	4455	4455	4455	0
22	20240401	182000	46899295	4455	4455	4455	4455	0
23	20240401	181900	46899295	4455	4455	4455	4455	0
24	20240401	181800	46899295	4455	4455	4455	4455	0
25	20240401	181700	46899295	4455	4455	4455	4455	0
26	20240401	181600	46899295	4455	4455	4455	4455	0
27	20240401	181500	46899295	4455	4455	4455	4455	0
28	20240401	181400	46899295	4455	4455	4455	4455	0
29	20240401	181300	46899295	4455	4455	4455	4455	0
30	20240401	181200	46899295	4455	4455	4455	4455	0
31	20240401	181100	46899295	4455	4455	4455	4455	0
32	20240401	181000	46899295	4455	4455	4455	4455	74
33	20240401	180900	46899295	4455	4455	4455	4455	0
34	20240401	180800	46899295	4455	4455	4455	4455	0
35	20240401	180700	46899295	4455	4455	4455	4455	0
36	20240401	180600	46899295	4455	4455	4455	4455	0
37	20240401	180500	46899295	4455	4455	4455	4455	0
38	20240401	180400	46899295	4455	4455	4455	4455	0
39	20240401	180300	46899295	4455	4455	4455	4455	0
40	20240401	180200	46899295	4455	4455	4455	4455	0
41	20240401	180100	46899295	4455	4455	4455	4455	0
42	20240401	180000	46899295	4455	4455	4455	4455	0
43	20240401	175900	46899295	4455	4455	4455	4455	0
44	20240401	175800	46899295	4455	4455	4455	4455	0
45	20240401	175700	46899295	4455	4455	4455	4455	0
46	20240401	175600	46899295	4455	4455	4455	4455	0
47	20240401	175500	46899295	4455	4455	4455	4455	0
48	20240401	175400	46899295	4455	4455	4455	4455	0
49	20240401	175300	46899295	4455	4455	4455	4455	0
50	20240401	175200	46899295	4455	4455	4455	4455	0
51	20240401	175100	46899295	4455	4455	4455	4455	0
52	20240401	175000	46899295	4455	4455	4455	4455	0
53	20240401	174900	46899295	4455	4455	4455	4455	0
54	20240401	174800	46899295	4455	4455	4455	4455	0
55	20240401	174700	46899295	4455	4455	4455	4455	0
56	20240401	174600	46899295	4455	4455	4455	4455	0
57	20240401	174500	46899295	4455	4455	4455	4455	0
58	20240401	174400	46899295	4455	4455	4455	4455	0
59	20240401	174300	46899295	4455	4455	4455	4455	0
60	20240401	174200	46899295	4455	4455	4455	4455	0
61	20240401	174100	46899295	4455	4455	4455	4455	0
62	20240401	174000	46899295	4455	4455	4455	4455	74
63	20240401	173900	46899295	4455	4455	4455	4455	0
64	20240401	173800	46899295	4455	4455	4455	4455	0
65	20240401	173700	46899295	4455	4455	4455	4455	0
66	20240401	173600	46899295	4455	4455	4455	4455	0
67	20240401	173500	46899295	4455	4455	4455	4455	0
68	20240401	173400	46899295	4455	4455	4455	4455	0
69	20240401	173300	46899295	4455	4455	4455	4455	0
70	20240401	173200	46899295	4455	4455	4455	4455	0
71	20240401	173100	46899295	4455	4455	4455	4455	0
72	20240401	173000	46899295	4455	4455	4455	4455	0
73	20240401	172900	46899295	4455	4455	4455	4455	0
74	20240401	172800	46899295	4455	4455	4455	4455	0
75	20240401	172700	46899295	4455	4455	4455	4455	0
76	20240401	172600	46899295	4455	4455	4455	4455	0
77	20240401	172500	46899295	4455	4455	4455	4455	0
78	20240401	172400	46899295	4455	4455	4455	4455	0
79	20240401	172300	46899295	4455	4455	4455	4455	0
80	20240401	172200	46899295	4455	4455	4455	4455	0
81	20240401	172100	46899295	4455	4455	4455	4455	0
82	20240401	172000	46899295	4455	4455	4455	4455	0
83	20240401	171900	46899295	4455	4455	4455	4455	0
84	20240401	171800	46899295	4455	4455	4455	4455	0
85	20240401	171700	46899295	4455	4455	4455	4455	0
86	20240401	171600	46899295	4455	4455	4455	4455	0
87	20240401	171500	46899295	4455	4455	4455	4455	0
88	20240401	171400	46899295	4455	4455	4455	4455	0
89	20240401	171300	46899295	4455	4455	4455	4455	0
90	20240401	171200	46899295	4455	4455	4455	4455	0
91	20240401	171100	46899295	4455	4455	4455	4455	0
92	20240401	171000	46899295	4455	4455	4455	4455	74
93	20240401	170900	46899295	4455	4455	4455	4455	0
94	20240401	170800	46899295	4455	4455	4455	4455	0
95	20240401	170700	46899295	4455	4455	4455	4455	0
96	20240401	170600	46899295	4455	4455	4455	4455	0
97	20240401	170500	46899295	4455	4455	4455	4455	0
98	20240401	170400	46899295	4455	4455	4455	4455	0
99	20240401	170300	46899295	4455	4455	4455	4455	0
100	20240401	170200	46899295	4455	4455	4455	4455	0
101	20240401	170100	46899295	4455	4455	4455	4455	0
102	20240401	170000	46899295	4455	4455	4455	4455	0
103	20240401	165900	46899295	4455	4455	4455	4455	0
104	20240401	165800	46899295	4455	4455	4455	4455	0
105	20240401	165700	46899295	4455	4455	4455	4455	0
106	20240401	165600	46899295	4455	4455	4455	4455	0
107	20240401	165500	46899295	4455	4455	4455	4455	0
108	20240401	165400	46899295	4455	4455	4455	4455	0
109	20240401	165300	46899295	4455	4455	4455	4455	0
110	20240401	165200	46899295	4455	4455	4455	4455	0
111	20240401	165100	46899295	4455	4455	4455	4455	0
112	20240401	165000	46899295	4455	4455	4455	4455	0
113	20240401	164900	46899295	4455	4455	4455	4455	0
114	20240401	164800	46899295	4455	4455	4455	4455	0
115	20240401	164700	46899295	4455	4455	4455	4455	0
116	20240401	164600	46899295	4455	4455	4455	4455	0
117	20240401	164500	46899295	4455	4455	4455	4455	0
118	20240401	164400	46899295	4455	4455	4455	4455	0
119	20240401	164300	46899295	4455	4455	4455	4455	0
120	20240401	164200	46899295	4455	4455	4455	4455	0
121	20240401	164100	46899295	4455	4455	4455	4455	0
122	20240401	164000	46899295	4455	4455	4455	4455	74
123	20240401	163900	46899295	4455	4455	4455	4455	0
124	20240401	163800	46899295	4455	4455	4455	4455	0
125	20240401	163700	46899295	4455	4455	4455	4455	0
126	20240401	163600	46899295	4455	4455	4455	4455	0
127	20240401	163500	46899295	4455	4455	4455	4455	0
128	20240401	163400	46899295	4455	4455	4455	4455	0
129	20240401	163300	46899295	4455	4455	4455	4455	0
130	20240401	163200	46899295	4455	4455	4455	4455	0
131	20240401	163100	46899295	4455	4455	4455	4455	0
132	20240401	163000	46899295	4455	4455	4455	4455	0
133	20240401	162900	46899295	4455	4455	4455	4455	0
134	20240401	162800	46899295	4455	4455	4455	4455	0
135	20240401	162700	46899295	4455	4455	4455	4455	0
136	20240401	162600	46899295	4455	4455	4455	4455	0
137	20240401	162500	46899295	4455	4455	4455	4455	0
138	20240401	162400	46899295	4455	4455	4455	4455	0
139	20240401	162300	46899295	4455	4455	4455	4455	0
140	20240401	162200	46899295	4455	4455	4455	4455	0
141	20240401	162100	46899295	4455	4455	4455	4455	0
142	20240401	162000	46899295	4455	4455	4455	4455	0
143	20240401	161900	46899295	4455	4455	4455	4455	0
144	20240401	161800	46899295	4455	4455	4455	4455	0
145	20240401	161700	46899295	4455	4455	4455	4455	0
146	20240401	161600	46899295	4455	4455	4455	4455	0
147	20240401	161500	46899295	4455	4455	4455	4455	0
148	20240401	161400	46899295	4455	4455	4455	4455	0
149	20240401	161300	46899295	4455	4455	4455	4455	0
150	20240401	161200	46899295	4455	4455	4455	4455	0
151	20240401	161100	46899295	4455	4455	4455	4455	0
152	20240401	161000	46899295	4455	4455	4455	4455	74
153	20240401	160900	46899295	4455	4455	4455	4455	0
154	20240401	160800	46899295	4455	4455	4455	4455	0
155	20240401	160700	46899295	4455	4455	4455	4455	0
156	20240401	160600	46899295	4455	4455	4455	4455	0
157	20240401	160500	46899295	4455	4455	4455	4455	0
158	20240401	160400	46899295	4455	4455	4455	4455	0
159	20240401	160300	46899295	4455	4455	4455	4455	0
160	20240401	160200	46899295	4455	4455	4455	4455	0
161	20240401	160100	46899295	4455	4455	4455	4455	0
162	20240401	160000	46899295	4455	4455	4455	4455	0
163	20240401	155900	46899295	4455	4455	4455	4455	0
164	20240401	155800	46899295	4455	4455	4455	4455	0
165	20240401	155700	46899295	4455	4455	4455	4455	0
166	20240401	155600	46899295	4455	4455	4455	4455	0
167	20240401	155500	46899295	4455	4455	4455	4455	0
168	20240401	155400	46899295	4455	4455	4455	4455	0
169	20240401	155300	46899295	4455	4455	4455	4455	0
170	20240401	155200	46899295	4455	4455	4455	4455	0
171	20240401	155100	46899295	4455	4455	4455	4455	0
172	20240401	155000	46899295	4455	4455	4455	4455	0
173	20240401	154900	46899295	4455	4455	4455	4455	0
174	20240401	154800	46899295	4455	4455	4455	4455	0
175	20240401	154700	46899295	4455	4455	4455	4455	0
176	20240401	154600	46899295	4455	4455	4455	4455	0
177	20240401	154500	46899295	4455	4455	4455	4455	0
178	20240401	154400	46899295	4455	4455	4455	4455	0
179	20240401	154300	46899295	4455	4455	4455	4455	0
180	20240401	154200	46899295	4455	4455	4455	4455	0
181	20240401	154100	46899295	4455	4455	4455	4455	0
182	20240401	154000	46899295	4455	4455	4455	4455	74
183	20240401	153900	46899295	4455	4455	4455	4455	0
184	20240401	153800	46899295	4455	4455	4455	4455	0
185	20240401	153700	46899295	4455	4455	4455	4455	0
186	20240401	153600	46899295	4455	4455	4455	4455	0
187	20240401	153500	46899295	4455	4455	4455	4455	0
188	20240401	153400	46899295	4455	4455	4455	4455	0
189	20240401	153300	46899295	4455	4455	4455	4455	0
190	20240401	153200	46899295	4455	4455	4455	4455	0
191	20240401	153100	46899295	4455	4455	4455	4455	0
192	20240401	153000	46899295	4455	4455	4455	4455	74
193	20240401	152900	46569625	4460	4460	4460	4460	0
194	20240401	152800	46569625	4460	4460	4460	4460	0
195	20240401	152700	46569625	4460	4460	4460	4460	0
196	20240401	152600	46569625	4460	4460	4460	4460	0
197	20240401	152500	46569625	4460	4460	4460	4460	0
198	20240401	152400	46569625	4460	4460	4460	4460	0
199	20240401	152300	46569625	4460	4460	4460	4460	0
200	20240401	152200	46569625	4460	4460	4460	4460	0
201	20240401	152100	46569625	4460	4460	4460	4460	0
202	20240401	152000	46569625	4460	4460	4460	4460	0
203	20240401	151900	46569625	4460	4430	4460	4430	28
204	20240401	151800	46445555	4425	4425	4425	4425	0
205	20240401	151700	46445555	4425	4425	4425	4425	0
206	20240401	151600	46445555	4425	4425	4425	4425	0
207	20240401	151500	46445555	4425	4425	4425	4425	0
208	20240401	151400	46445555	4425	4425	4425	4425	0
209	20240401	151300	46445555	4425	4425	4425	4425	0
210	20240401	151200	46445555	4425	4425	4425	4425	0
211	20240401	151100	46445555	4425	4425	4425	4425	0
212	20240401	151000	46445555	4425	4425	4425	4425	0
213	20240401	150900	46445555	4425	4425	4425	4425	0
214	20240401	150800	46445555	4425	4425	4425	4425	0
215	20240401	150700	46445555	4425	4425	4425	4425	0
216	20240401	150600	46445555	4425	4425	4425	4425	0
217	20240401	150500	46445555	4425	4425	4425	4425	39
218	20240401	150400	46272980	4425	4425	4425	4425	668
219	20240401	150300	43317080	4430	4435	4435	4430	292
220	20240401	150200	42023405	4435	4435	4435	4435	0
221	20240401	150100	42023405	4435	4440	4440	4435	200
222	20240401	150000	41136285	4440	4440	4440	4440	100
223	20240401	145900	40692285	4435	4435	4435	4435	0
224	20240401	145800	40692285	4435	4435	4435	4435	0
225	20240401	145700	40692285	4435	4435	4435	4435	0
226	20240401	145600	40692285	4435	4435	4435	4435	0
227	20240401	145500	40692285	4435	4440	4440	4435	472
228	20240401	145400	38597465	4440	4440	4440	4440	0
229	20240401	145300	38597465	4440	4440	4440	4440	0
230	20240401	145200	38597465	4440	4440	4440	4440	0
231	20240401	145100	38597465	4440	4440	4440	4440	4
232	20240401	145000	38579705	4475	4475	4475	4475	0
233	20240401	144900	38579705	4475	4475	4475	4475	0
234	20240401	144800	38579705	4475	4475	4475	4475	0
235	20240401	144700	38579705	4475	4475	4475	4475	20
236	20240401	144600	38490205	4475	4475	4475	4475	22
237	20240401	144500	38391755	4475	4475	4475	4475	0
238	20240401	144400	38391755	4475	4475	4475	4475	0
239	20240401	144300	38391755	4475	4475	4475	4475	0
240	20240401	144200	38391755	4475	4475	4475	4475	0
241	20240401	144100	38391755	4475	4475	4475	4475	0
242	20240401	144000	38391755	4475	4475	4475	4475	0
243	20240401	143900	38391755	4475	4475	4475	4475	0
244	20240401	143800	38391755	4475	4475	4475	4475	0
245	20240401	143700	38391755	4475	4475	4475	4475	0
246	20240401	143600	38391755	4475	4475	4475	4475	1
247	20240401	143500	38387280	4445	4455	4455	4445	719
248	20240401	143400	35188605	4465	4465	4465	4465	0
249	20240401	143300	35188605	4465	4465	4465	4465	1500
250	20240401	143200	28491105	4465	4465	4465	4465	0
251	20240401	143100	28491105	4465	4465	4465	4465	22
252	20240401	143000	28392875	4465	4465	4465	4465	5
253	20240401	142900	28370550	4465	4465	4465	4465	0
254	20240401	142800	28370550	4465	4465	4465	4465	0
255	20240401	142700	28370550	4465	4465	4465	4465	0
256	20240401	142600	28370550	4465	4465	4465	4465	0
257	20240401	142500	28370550	4465	4465	4465	4465	0
258	20240401	142400	28370550	4465	4465	4465	4465	0
259	20240401	142300	28370550	4465	4465	4465	4465	0
260	20240401	142200	28370550	4465	4465	4465	4465	0
261	20240401	142100	28370550	4465	4465	4465	4465	0
262	20240401	142000	28370550	4465	4465	4465	4465	0
263	20240401	141900	28370550	4465	4465	4465	4465	0
264	20240401	141800	28370550	4465	4465	4465	4465	0
265	20240401	141700	28370550	4465	4465	4465	4465	0
266	20240401	141600	28370550	4465	4465	4465	4465	0
267	20240401	141500	28370550	4465	4465	4465	4465	0
268	20240401	141400	28370550	4465	4465	4465	4465	0
269	20240401	141300	28370550	4465	4465	4465	4465	200
270	20240401	141200	27477550	4460	4460	4460	4460	0
271	20240401	141100	27477550	4460	4460	4460	4460	0
272	20240401	141000	27477550	4460	4460	4460	4460	0
273	20240401	140900	27477550	4460	4460	4460	4460	0
274	20240401	140800	27477550	4460	4460	4460	4460	0
275	20240401	140700	27477550	4460	4460	4460	4460	49
276	20240401	140600	27259010	4460	4460	4460	4460	0
277	20240401	140500	27259010	4460	4460	4460	4460	0
278	20240401	140400	27259010	4460	4460	4460	4460	0
279	20240401	140300	27259010	4460	4460	4460	4460	0
280	20240401	140200	27259010	4460	4460	4460	4460	0
281	20240401	140100	27259010	4460	4460	4460	4460	0
282	20240401	140000	27259010	4460	4460	4460	4460	0
283	20240401	135900	27259010	4460	4460	4460	4460	0
284	20240401	135800	27259010	4460	4460	4460	4460	0
285	20240401	135700	27259010	4460	4460	4460	4460	0
286	20240401	135600	27259010	4460	4460	4460	4460	1
287	20240401	135500	27254550	4475	4475	4475	4475	0
288	20240401	135400	27254550	4475	4475	4475	4475	0
289	20240401	135300	27254550	4475	4475	4475	4475	0
290	20240401	135200	27254550	4475	4475	4475	4475	46
291	20240401	135100	27048700	4455	4455	4455	4455	0
292	20240401	135000	27048700	4455	4455	4455	4455	0
293	20240401	134900	27048700	4455	4455	4455	4455	100
294	20240401	134800	26603200	4450	4450	4450	4450	0
295	20240401	134700	26603200	4450	4450	4450	4450	0
296	20240401	134600	26603200	4450	4450	4450	4450	0
297	20240401	134500	26603200	4450	4450	4450	4450	0
298	20240401	134400	26603200	4450	4450	4450	4450	0
299	20240401	134300	26603200	4450	4450	4450	4450	0
300	20240401	134200	26603200	4450	4450	4450	4450	0
301	20240401	134100	26603200	4450	4450	4450	4450	0
302	20240401	134000	26603200	4450	4450	4450	4450	0
303	20240401	133900	26603200	4450	4450	4450	4450	0
304	20240401	133800	26603200	4450	4450	4450	4450	0
305	20240401	133700	26603200	4450	4450	4450	4450	0
306	20240401	133600	26603200	4450	4450	4450	4450	0
307	20240401	133500	26603200	4450	4450	4450	4450	0
308	20240401	133400	26603200	4450	4450	4450	4450	0
309	20240401	133300	26603200	4450	4450	4450	4450	0
310	20240401	133200	26603200	4450	4450	4450	4450	0
311	20240401	133100	26603200	4450	4450	4450	4450	0
312	20240401	133000	26603200	4450	4450	4450	4450	0
313	20240401	132900	26603200	4450	4450	4450	4450	0
314	20240401	132800	26603200	4450	4450	4450	4450	0
315	20240401	132700	26603200	4450	4450	4450	4450	0
316	20240401	132600	26603200	4450	4450	4450	4450	0
317	20240401	132500	26603200	4450	4450	4450	4450	0
318	20240401	132400	26603200	4450	4450	4450	4450	0
319	20240401	132300	26603200	4450	4450	4450	4450	0
320	20240401	132200	26603200	4450	4450	4450	4450	0
321	20240401	132100	26603200	4450	4450	4450	4450	0
322	20240401	132000	26603200	4450	4465	4465	4450	166
323	20240401	131900	25864325	4450	4450	4450	4450	0
324	20240401	131800	25864325	4450	4450	4450	4450	0
325	20240401	131700	25864325	4450	4450	4450	4450	0
326	20240401	131600	25864325	4450	4450	4450	4450	0
327	20240401	131500	25864325	4450	4450	4450	4450	0
328	20240401	131400	25864325	4450	4450	4450	4450	0
329	20240401	131300	25864325	4450	4450	4450	4450	0
330	20240401	131200	25864325	4450	4450	4450	4450	0
331	20240401	131100	25864325	4450	4450	4450	4450	0
332	20240401	131000	25864325	4450	4450	4450	4450	0
333	20240401	130900	25864325	4450	4450	4450	4450	0
334	20240401	130800	25864325	4450	4450	4450	4450	0
335	20240401	130700	25864325	4450	4450	4450	4450	0
336	20240401	130600	25864325	4450	4450	4450	4450	0
337	20240401	130500	25864325	4450	4450	4450	4450	0
338	20240401	130400	25864325	4450	4450	4450	4450	0
339	20240401	130300	25864325	4450	4450	4450	4450	0
340	20240401	130200	25864325	4450	4450	4450	4450	0
341	20240401	130100	25864325	4450	4450	4450	4450	0
342	20240401	130000	25864325	4450	4450	4450	4450	500
343	20240401	125900	23639325	4475	4475	4475	4475	0
344	20240401	125800	23639325	4475	4475	4475	4475	0
345	20240401	125700	23639325	4475	4475	4475	4475	1
346	20240401	125600	23634850	4445	4445	4445	4445	0
347	20240401	125500	23634850	4445	4445	4445	4445	158
348	20240401	125400	22932540	4480	4480	4480	4480	0
349	20240401	125300	22932540	4480	4480	4480	4480	0
350	20240401	125200	22932540	4480	4480	4480	4480	0
351	20240401	125100	22932540	4480	4480	4480	4480	0
352	20240401	125000	22932540	4480	4480	4480	4480	0
353	20240401	124900	22932540	4480	4480	4480	4480	0
354	20240401	124800	22932540	4480	4480	4480	4480	0
355	20240401	124700	22932540	4480	4480	4480	4480	267
356	20240401	124600	21736380	4480	4480	4480	4480	0
357	20240401	124500	21736380	4480	4480	4480	4480	0
358	20240401	124400	21736380	4480	4480	4480	4480	0
359	20240401	124300	21736380	4480	4480	4480	4480	0
360	20240401	124200	21736380	4480	4480	4480	4480	0
361	20240401	124100	21736380	4480	4480	4480	4480	0
362	20240401	124000	21736380	4480	4480	4480	4480	0
363	20240401	123900	21736380	4480	4480	4480	4480	1
364	20240401	123800	21731900	4435	4435	4435	4435	0
365	20240401	123700	21731900	4435	4435	4435	4435	0
366	20240401	123600	21731900	4435	4435	4435	4435	0
367	20240401	123500	21731900	4435	4435	4435	4435	0
368	20240401	123400	21731900	4435	4435	4435	4435	0
369	20240401	123300	21731900	4435	4455	4455	4435	938
370	20240401	123200	17559275	4470	4470	4470	4470	0
371	20240401	123100	17559275	4470	4470	4470	4470	0
372	20240401	123000	17559275	4470	4470	4470	4470	0
373	20240401	122900	17559275	4470	4470	4470	4470	0
374	20240401	122800	17559275	4470	4470	4470	4470	0
375	20240401	122700	17559275	4470	4470	4470	4470	527
376	20240401	122600	15203585	4450	4450	4450	4450	0
377	20240401	122500	15203585	4450	4450	4450	4450	0
378	20240401	122400	15203585	4450	4450	4450	4450	0
379	20240401	122300	15203585	4450	4450	4450	4450	0
380	20240401	122200	15203585	4450	4450	4450	4450	0
381	20240401	122100	15203585	4450	4450	4450	4450	0
382	20240401	122000	15203585	4450	4450	4450	4450	0
383	20240401	121900	15203585	4450	4450	4450	4450	65
384	20240401	121800	14914335	4450	4450	4450	4450	0
385	20240401	121700	14914335	4450	4450	4450	4450	0
386	20240401	121600	14914335	4450	4450	4450	4450	0
387	20240401	121500	14914335	4450	4450	4450	4450	0
388	20240401	121400	14914335	4450	4450	4450	4450	0
389	20240401	121300	14914335	4450	4450	4450	4450	0
390	20240401	121200	14914335	4450	4450	4450	4450	0
391	20240401	121100	14914335	4450	4450	4450	4450	0
392	20240401	121000	14914335	4450	4450	4450	4450	0
393	20240401	120900	14914335	4450	4450	4450	4450	0
394	20240401	120800	14914335	4450	4450	4450	4450	0
395	20240401	120700	14914335	4450	4450	4450	4450	0
396	20240401	120600	14914335	4450	4450	4450	4450	0
397	20240401	120500	14914335	4450	4450	4450	4450	0
398	20240401	120400	14914335	4450	4450	4450	4450	0
399	20240401	120300	14914335	4450	4450	4450	4450	0
400	20240401	120200	14914335	4450	4450	4450	4450	0
401	20240401	120100	14914335	4450	4450	4450	4450	0
402	20240401	120000	14914335	4450	4450	4450	4450	3
403	20240401	115900	14900985	4450	4450	4450	4450	0
404	20240401	115800	14900985	4450	4450	4450	4450	0
405	20240401	115700	14900985	4450	4450	4450	4450	0
406	20240401	115600	14900985	4450	4450	4450	4450	0
407	20240401	115500	14900985	4450	4450	4450	4450	0
408	20240401	115400	14900985	4450	4450	4450	4450	29
409	20240401	115300	14771935	4470	4470	4470	4470	0
410	20240401	115200	14771935	4470	4470	4470	4470	0
411	20240401	115100	14771935	4470	4470	4470	4470	21
412	20240401	115000	14678065	4470	4470	4470	4470	0
413	20240401	114900	14678065	4470	4470	4470	4470	0
414	20240401	114800	14678065	4470	4470	4470	4470	0
415	20240401	114700	14678065	4470	4470	4470	4470	0
416	20240401	114600	14678065	4470	4470	4470	4470	0
417	20240401	114500	14678065	4470	4470	4470	4470	0
418	20240401	114400	14678065	4470	4470	4470	4470	21
419	20240401	114300	14584195	4450	4450	4450	4450	0
420	20240401	114200	14584195	4450	4450	4450	4450	0
421	20240401	114100	14584195	4450	4450	4450	4450	500
422	20240401	114000	12359195	4470	4470	4470	4470	0
423	20240401	113900	12359195	4470	4470	4470	4470	0
424	20240401	113800	12359195	4470	4470	4470	4470	0
425	20240401	113700	12359195	4470	4470	4470	4470	22
426	20240401	113600	12260855	4470	4470	4470	4470	0
427	20240401	113500	12260855	4470	4470	4470	4470	0
428	20240401	113400	12260855	4470	4470	4470	4470	1
429	20240401	113300	12256385	4445	4445	4445	4445	0
430	20240401	113200	12256385	4445	4445	4445	4445	0
431	20240401	113100	12256385	4445	4445	4445	4445	0
432	20240401	113000	12256385	4445	4445	4445	4445	0
433	20240401	112900	12256385	4445	4445	4445	4445	0
434	20240401	112800	12256385	4445	4445	4445	4445	0
435	20240401	112700	12256385	4445	4445	4445	4440	242
436	20240401	112600	11180775	4445	4445	4445	4445	0
437	20240401	112500	11180775	4445	4445	4445	4445	0
438	20240401	112400	11180775	4445	4445	4445	4445	0
439	20240401	112300	11180775	4445	4445	4445	4445	0
440	20240401	112200	11180775	4445	4445	4445	4445	0
441	20240401	112100	11180775	4445	4445	4445	4445	0
442	20240401	112000	11180775	4445	4445	4445	4445	0
443	20240401	111900	11180775	4445	4445	4445	4445	0
444	20240401	111800	11180775	4445	4445	4445	4445	0
445	20240401	111700	11180775	4445	4445	4445	4445	0
446	20240401	111600	11180775	4445	4445	4445	4445	0
447	20240401	111500	11180775	4445	4445	4445	4445	0
448	20240401	111400	11180775	4445	4445	4445	4445	0
449	20240401	111300	11180775	4445	4445	4445	4445	0
450	20240401	111200	11180775	4445	4445	4445	4445	0
451	20240401	111100	11180775	4445	4445	4445	4445	0
452	20240401	111000	11180775	4445	4445	4445	4445	0
453	20240401	110900	11180775	4445	4445	4445	4445	0
454	20240401	110800	11180775	4445	4445	4445	4445	0
455	20240401	110700	11180775	4445	4445	4445	4445	10
456	20240401	110600	11136325	4470	4470	4470	4470	0
457	20240401	110500	11136325	4470	4470	4470	4470	0
458	20240401	110400	11136325	4470	4470	4470	4470	0
459	20240401	110300	11136325	4470	4470	4470	4470	1
460	20240401	110200	11131855	4445	4445	4445	4445	0
461	20240401	110100	11131855	4445	4445	4445	4445	0
462	20240401	110000	11131855	4445	4445	4445	4445	0
463	20240401	105900	11131855	4445	4445	4445	4445	0
464	20240401	105800	11131855	4445	4445	4445	4445	0
465	20240401	105700	11131855	4445	4445	4445	4445	0
466	20240401	105600	11131855	4445	4445	4445	4445	0
467	20240401	105500	11131855	4445	4460	4460	4445	10
468	20240401	105400	11087360	4470	4470	4470	4470	0
469	20240401	105300	11087360	4470	4470	4470	4470	0
470	20240401	105200	11087360	4470	4470	4470	4470	0
471	20240401	105100	11087360	4470	4470	4470	4470	0
472	20240401	105000	11087360	4470	4470	4470	4470	0
473	20240401	104900	11087360	4470	4470	4470	4470	0
474	20240401	104800	11087360	4470	4470	4470	4470	0
475	20240401	104700	11087360	4470	4470	4470	4470	0
476	20240401	104600	11087360	4470	4470	4470	4470	0
477	20240401	104500	11087360	4470	4470	4470	4470	0
478	20240401	104400	11087360	4470	4470	4470	4470	1
479	20240401	104300	11082890	4460	4460	4460	4460	1
480	20240401	104200	11078430	4470	4460	4470	4460	57
481	20240401	104100	10823840	4450	4450	4450	4450	0
482	20240401	104000	10823840	4450	4450	4450	4450	0
483	20240401	103900	10823840	4450	4450	4450	4450	0
484	20240401	103800	10823840	4450	4450	4450	4450	11
485	20240401	103700	10774890	4450	4450	4450	4450	0
486	20240401	103600	10774890	4450	4450	4450	4450	160
487	20240401	103500	10062890	4450	4450	4450	4450	0
488	20240401	103400	10062890	4450	4450	4450	4450	0
489	20240401	103300	10062890	4450	4450	4450	4450	0
490	20240401	103200	10062890	4450	4450	4450	4450	0
491	20240401	103100	10062890	4450	4450	4450	4450	0
492	20240401	103000	10062890	4450	4450	4450	4450	0
493	20240401	102900	10062890	4450	4450	4450	4450	0
494	20240401	102800	10062890	4450	4450	4450	4450	0
495	20240401	102700	10062890	4450	4450	4450	4450	0
496	20240401	102600	10062890	4450	4450	4450	4450	0
497	20240401	102500	10062890	4450	4450	4450	4450	0
498	20240401	102400	10062890	4450	4450	4450	4450	0
499	20240401	102300	10062890	4450	4450	4450	4450	0
500	20240401	102200	10062890	4450	4450	4450	4450	0
501	20240401	102100	10062890	4450	4450	4450	4450	0
502	20240401	102000	10062890	4450	4450	4450	4450	0
503	20240401	101900	10062890	4450	4450	4450	4450	0
504	20240401	101800	10062890	4450	4450	4450	4450	0
505	20240401	101700	10062890	4450	4450	4450	4450	0
506	20240401	101600	10062890	4450	4450	4450	4450	0
507	20240401	101500	10062890	4450	4450	4450	4450	0
508	20240401	101400	10062890	4450	4450	4450	4450	0
509	20240401	101300	10062890	4450	4450	4450	4450	65
510	20240401	101200	9773640	4480	4480	4480	4480	0
511	20240401	101100	9773640	4480	4480	4480	4480	0
512	20240401	101000	9773640	4480	4480	4480	4480	0
513	20240401	100900	9773640	4480	4480	4480	4480	0
514	20240401	100800	9773640	4480	4480	4480	4480	0
515	20240401	100700	9773640	4480	4480	4480	4480	0
516	20240401	100600	9773640	4480	4480	4480	4480	0
517	20240401	100500	9773640	4480	4480	4480	4480	0
518	20240401	100400	9773640	4480	4480	4480	4480	0
519	20240401	100300	9773640	4480	4480	4480	4480	0
520	20240401	100200	9773640	4480	4480	4480	4480	0
521	20240401	100100	9773640	4480	4480	4480	4480	0
522	20240401	100000	9773640	4480	4480	4480	4480	0
523	20240401	095900	9773640	4480	4480	4480	4480	0
524	20240401	095800	9773640	4480	4480	4480	4480	101
525	20240401	095700	9321160	4450	4450	4450	4450	133
526	20240401	095600	8729310	4450	4450	4450	4450	0
527	20240401	095500	8729310	4450	4450	4450	4450	0
528	20240401	095400	8729310	4450	4450	4450	4450	0
529	20240401	095300	8729310	4450	4450	4450	4450	0
530	20240401	095200	8729310	4450	4450	4450	4450	0
531	20240401	095100	8729310	4450	4450	4450	4450	0
532	20240401	095000	8729310	4450	4450	4450	4450	0
533	20240401	094900	8729310	4450	4450	4450	4450	0
534	20240401	094800	8729310	4450	4450	4450	4450	0
535	20240401	094700	8729310	4450	4450	4450	4450	0
536	20240401	094600	8729310	4450	4450	4450	4450	0
537	20240401	094500	8729310	4450	4450	4450	4450	0
538	20240401	094400	8729310	4450	4450	4450	4450	0
539	20240401	094300	8729310	4450	4450	4450	4450	0
540	20240401	094200	8729310	4450	4450	4450	4450	0
541	20240401	094100	8729310	4450	4450	4450	4450	0
542	20240401	094000	8729310	4450	4450	4450	4450	0
543	20240401	093900	8729310	4450	4450	4450	4450	0
544	20240401	093800	8729310	4450	4450	4450	4450	170
545	20240401	093700	7972810	4450	4450	4450	4450	20
546	20240401	093600	7883810	4450	4450	4450	4450	0
547	20240401	093500	7883810	4450	4450	4450	4450	0
548	20240401	093400	7883810	4450	4460	4460	4450	200
549	20240401	093300	6992855	4480	4480	4480	4480	8
550	20240401	093200	6957015	4490	4480	4490	4480	4
551	20240401	093100	6939070	4485	4485	4485	4485	0
552	20240401	093000	6939070	4485	4485	4485	4485	0
553	20240401	092900	6939070	4485	4485	4485	4485	237
554	20240401	092800	5876125	4485	4485	4485	4485	530
555	20240401	092700	3499075	4485	4485	4485	4485	0
556	20240401	092600	3499075	4485	4485	4485	4485	0
557	20240401	092500	3499075	4485	4485	4485	4485	233
558	20240401	092400	2454070	4485	4485	4485	4485	0
559	20240401	092300	2454070	4485	4485	4485	4485	0
560	20240401	092200	2454070	4485	4485	4485	4485	0
561	20240401	092100	2454070	4485	4485	4485	4485	0
562	20240401	092000	2454070	4485	4485	4485	4485	0
563	20240401	091900	2454070	4485	4485	4485	4485	0
564	20240401	091800	2454070	4485	4485	4485	4485	0
565	20240401	091700	2454070	4485	4485	4485	4485	0
566	20240401	091600	2454070	4485	4465	4485	4460	29
567	20240401	091500	2324475	4490	4490	4490	4490	0
568	20240401	091400	2324475	4490	4490	4490	4490	0
569	20240401	091300	2324475	4490	4490	4490	4490	0
570	20240401	091200	2324475	4490	4490	4490	4490	0
571	20240401	091100	2324475	4490	4490	4490	4490	0
572	20240401	091000	2324475	4490	4490	4490	4490	0
573	20240401	090900	2324475	4490	4490	4490	4490	0
574	20240401	090800	2324475	4490	4490	4490	4490	0
575	20240401	090700	2324475	4490	4490	4490	4490	0
576	20240401	090600	2324475	4490	4490	4490	4490	32
577	20240401	090500	2180795	4490	4490	4490	4490	1
578	20240401	090400	2176305	4485	4455	4485	4455	366
579	20240401	090300	544275	4425	4425	4425	4425	0
580	20240401	090200	544275	4425	4425	4425	4425	0
581	20240401	090100	544275	4425	4425	4425	4425	0
582	20240401	090000	544275	4425	4425	4425	4425	123