KissMeData/004780/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184100	81216040	4100	4100	4100	4100	302
3	20240401	184000	81216040	4100	4100	4100	4100	0
4	20240401	183900	81216040	4100	4100	4100	4100	0
5	20240401	183800	81216040	4100	4100	4100	4100	0
6	20240401	183700	81216040	4100	4100	4100	4100	0
7	20240401	183600	81216040	4100	4100	4100	4100	0
8	20240401	183500	81216040	4100	4100	4100	4100	0
9	20240401	183400	81216040	4100	4100	4100	4100	0
10	20240401	183300	81216040	4100	4100	4100	4100	0
11	20240401	183200	81216040	4100	4100	4100	4100	0
12	20240401	183100	81216040	4100	4100	4100	4100	0
13	20240401	183000	81216040	4100	4100	4100	4100	0
14	20240401	182900	81216040	4100	4100	4100	4100	0
15	20240401	182800	81216040	4100	4100	4100	4100	0
16	20240401	182700	81216040	4100	4100	4100	4100	0
17	20240401	182600	81216040	4100	4100	4100	4100	0
18	20240401	182500	81216040	4100	4100	4100	4100	0
19	20240401	182400	81216040	4100	4100	4100	4100	0
20	20240401	182300	81216040	4100	4100	4100	4100	0
21	20240401	182200	81216040	4100	4100	4100	4100	0
22	20240401	182100	81216040	4100	4100	4100	4100	0
23	20240401	182000	81216040	4100	4100	4100	4100	0
24	20240401	181900	81216040	4100	4100	4100	4100	0
25	20240401	181800	81216040	4100	4100	4100	4100	0
26	20240401	181700	81216040	4100	4100	4100	4100	0
27	20240401	181600	81216040	4100	4100	4100	4100	0
28	20240401	181500	81216040	4100	4100	4100	4100	0
29	20240401	181400	81216040	4100	4100	4100	4100	0
30	20240401	181300	81216040	4100	4100	4100	4100	0
31	20240401	181200	81216040	4100	4100	4100	4100	0
32	20240401	181100	81216040	4100	4100	4100	4100	302
33	20240401	181000	81216040	4100	4100	4100	4100	0
34	20240401	180900	81216040	4100	4100	4100	4100	0
35	20240401	180800	81216040	4100	4100	4100	4100	0
36	20240401	180700	81216040	4100	4100	4100	4100	0
37	20240401	180600	81216040	4100	4100	4100	4100	0
38	20240401	180500	81216040	4100	4100	4100	4100	0
39	20240401	180400	81216040	4100	4100	4100	4100	0
40	20240401	180300	81216040	4100	4100	4100	4100	0
41	20240401	180200	81216040	4100	4100	4100	4100	0
42	20240401	180100	81216040	4100	4100	4100	4100	0
43	20240401	180000	81216040	4100	4100	4100	4100	0
44	20240401	175900	81216040	4100	4100	4100	4100	0
45	20240401	175800	81216040	4100	4100	4100	4100	0
46	20240401	175700	81216040	4100	4100	4100	4100	0
47	20240401	175600	81216040	4100	4100	4100	4100	0
48	20240401	175500	81216040	4100	4100	4100	4100	0
49	20240401	175400	81216040	4100	4100	4100	4100	0
50	20240401	175300	81216040	4100	4100	4100	4100	0
51	20240401	175200	81216040	4100	4100	4100	4100	0
52	20240401	175100	81216040	4100	4100	4100	4100	0
53	20240401	175000	81216040	4100	4100	4100	4100	0
54	20240401	174900	81216040	4100	4100	4100	4100	0
55	20240401	174800	81216040	4100	4100	4100	4100	0
56	20240401	174700	81216040	4100	4100	4100	4100	0
57	20240401	174600	81216040	4100	4100	4100	4100	0
58	20240401	174500	81216040	4100	4100	4100	4100	0
59	20240401	174400	81216040	4100	4100	4100	4100	0
60	20240401	174300	81216040	4100	4100	4100	4100	0
61	20240401	174200	81216040	4100	4100	4100	4100	0
62	20240401	174100	81216040	4100	4100	4100	4100	302
63	20240401	174000	81216040	4100	4100	4100	4100	0
64	20240401	173900	81216040	4100	4100	4100	4100	0
65	20240401	173800	81216040	4100	4100	4100	4100	0
66	20240401	173700	81216040	4100	4100	4100	4100	0
67	20240401	173600	81216040	4100	4100	4100	4100	0
68	20240401	173500	81216040	4100	4100	4100	4100	0
69	20240401	173400	81216040	4100	4100	4100	4100	0
70	20240401	173300	81216040	4100	4100	4100	4100	0
71	20240401	173200	81216040	4100	4100	4100	4100	0
72	20240401	173100	81216040	4100	4100	4100	4100	0
73	20240401	173000	81216040	4100	4100	4100	4100	0
74	20240401	172900	81216040	4100	4100	4100	4100	0
75	20240401	172800	81216040	4100	4100	4100	4100	0
76	20240401	172700	81216040	4100	4100	4100	4100	0
77	20240401	172600	81216040	4100	4100	4100	4100	0
78	20240401	172500	81216040	4100	4100	4100	4100	0
79	20240401	172400	81216040	4100	4100	4100	4100	0
80	20240401	172300	81216040	4100	4100	4100	4100	0
81	20240401	172200	81216040	4100	4100	4100	4100	0
82	20240401	172100	81216040	4100	4100	4100	4100	0
83	20240401	172000	81216040	4100	4100	4100	4100	0
84	20240401	171900	81216040	4100	4100	4100	4100	0
85	20240401	171800	81216040	4100	4100	4100	4100	0
86	20240401	171700	81216040	4100	4100	4100	4100	0
87	20240401	171600	81216040	4100	4100	4100	4100	0
88	20240401	171500	81216040	4100	4100	4100	4100	0
89	20240401	171400	81216040	4100	4100	4100	4100	0
90	20240401	171300	81216040	4100	4100	4100	4100	0
91	20240401	171200	81216040	4100	4100	4100	4100	0
92	20240401	171100	81216040	4100	4100	4100	4100	302
93	20240401	171000	81216040	4100	4100	4100	4100	0
94	20240401	170900	81216040	4100	4100	4100	4100	0
95	20240401	170800	81216040	4100	4100	4100	4100	0
96	20240401	170700	81216040	4100	4100	4100	4100	0
97	20240401	170600	81216040	4100	4100	4100	4100	0
98	20240401	170500	81216040	4100	4100	4100	4100	0
99	20240401	170400	81216040	4100	4100	4100	4100	0
100	20240401	170300	81216040	4100	4100	4100	4100	0
101	20240401	170200	81216040	4100	4100	4100	4100	0
102	20240401	170100	81216040	4100	4100	4100	4100	0
103	20240401	170000	81216040	4100	4100	4100	4100	0
104	20240401	165900	81216040	4100	4100	4100	4100	0
105	20240401	165800	81216040	4100	4100	4100	4100	0
106	20240401	165700	81216040	4100	4100	4100	4100	0
107	20240401	165600	81216040	4100	4100	4100	4100	0
108	20240401	165500	81216040	4100	4100	4100	4100	0
109	20240401	165400	81216040	4100	4100	4100	4100	0
110	20240401	165300	81216040	4100	4100	4100	4100	0
111	20240401	165200	81216040	4100	4100	4100	4100	0
112	20240401	165100	81216040	4100	4100	4100	4100	0
113	20240401	165000	81216040	4100	4100	4100	4100	0
114	20240401	164900	81216040	4100	4100	4100	4100	0
115	20240401	164800	81216040	4100	4100	4100	4100	0
116	20240401	164700	81216040	4100	4100	4100	4100	0
117	20240401	164600	81216040	4100	4100	4100	4100	0
118	20240401	164500	81216040	4100	4100	4100	4100	0
119	20240401	164400	81216040	4100	4100	4100	4100	0
120	20240401	164300	81216040	4100	4100	4100	4100	0
121	20240401	164200	81216040	4100	4100	4100	4100	0
122	20240401	164100	81216040	4100	4100	4100	4100	302
123	20240401	164000	81216040	4100	4100	4100	4100	0
124	20240401	163900	81216040	4100	4100	4100	4100	0
125	20240401	163800	81216040	4100	4100	4100	4100	0
126	20240401	163700	81216040	4100	4100	4100	4100	0
127	20240401	163600	81216040	4100	4100	4100	4100	0
128	20240401	163500	81216040	4100	4100	4100	4100	0
129	20240401	163400	81216040	4100	4100	4100	4100	0
130	20240401	163300	81216040	4100	4100	4100	4100	0
131	20240401	163200	81216040	4100	4100	4100	4100	0
132	20240401	163100	81216040	4100	4100	4100	4100	0
133	20240401	163000	81216040	4100	4100	4100	4100	0
134	20240401	162900	81216040	4100	4100	4100	4100	0
135	20240401	162800	81216040	4100	4100	4100	4100	0
136	20240401	162700	81216040	4100	4100	4100	4100	0
137	20240401	162600	81216040	4100	4100	4100	4100	0
138	20240401	162500	81216040	4100	4100	4100	4100	0
139	20240401	162400	81216040	4100	4100	4100	4100	0
140	20240401	162300	81216040	4100	4100	4100	4100	0
141	20240401	162200	81216040	4100	4100	4100	4100	0
142	20240401	162100	81216040	4100	4100	4100	4100	0
143	20240401	162000	81216040	4100	4100	4100	4100	0
144	20240401	161900	81216040	4100	4100	4100	4100	0
145	20240401	161800	81216040	4100	4100	4100	4100	0
146	20240401	161700	81216040	4100	4100	4100	4100	0
147	20240401	161600	81216040	4100	4100	4100	4100	0
148	20240401	161500	81216040	4100	4100	4100	4100	0
149	20240401	161400	81216040	4100	4100	4100	4100	0
150	20240401	161300	81216040	4100	4100	4100	4100	0
151	20240401	161200	81216040	4100	4100	4100	4100	0
152	20240401	161100	81216040	4100	4100	4100	4100	302
153	20240401	161000	81216040	4100	4100	4100	4100	0
154	20240401	160900	81216040	4100	4100	4100	4100	0
155	20240401	160800	81216040	4100	4100	4100	4100	0
156	20240401	160700	81216040	4100	4100	4100	4100	0
157	20240401	160600	81216040	4100	4100	4100	4100	0
158	20240401	160500	81216040	4100	4100	4100	4100	0
159	20240401	160400	81216040	4100	4100	4100	4100	0
160	20240401	160300	81216040	4100	4100	4100	4100	0
161	20240401	160200	81216040	4100	4100	4100	4100	0
162	20240401	160100	81216040	4100	4100	4100	4100	0
163	20240401	160000	81216040	4100	4100	4100	4100	0
164	20240401	155900	81216040	4100	4100	4100	4100	0
165	20240401	155800	81216040	4100	4100	4100	4100	0
166	20240401	155700	81216040	4100	4100	4100	4100	0
167	20240401	155600	81216040	4100	4100	4100	4100	0
168	20240401	155500	81216040	4100	4100	4100	4100	0
169	20240401	155400	81216040	4100	4100	4100	4100	0
170	20240401	155300	81216040	4100	4100	4100	4100	0
171	20240401	155200	81216040	4100	4100	4100	4100	0
172	20240401	155100	81216040	4100	4100	4100	4100	0
173	20240401	155000	81216040	4100	4100	4100	4100	0
174	20240401	154900	81216040	4100	4100	4100	4100	0
175	20240401	154800	81216040	4100	4100	4100	4100	0
176	20240401	154700	81216040	4100	4100	4100	4100	0
177	20240401	154600	81216040	4100	4100	4100	4100	0
178	20240401	154500	81216040	4100	4100	4100	4100	0
179	20240401	154400	81216040	4100	4100	4100	4100	0
180	20240401	154300	81216040	4100	4100	4100	4100	0
181	20240401	154200	81216040	4100	4100	4100	4100	0
182	20240401	154100	81216040	4100	4100	4100	4100	302
183	20240401	154000	81216040	4100	4100	4100	4100	0
184	20240401	153900	81216040	4100	4100	4100	4100	0
185	20240401	153800	81216040	4100	4100	4100	4100	0
186	20240401	153700	81216040	4100	4100	4100	4100	0
187	20240401	153600	81216040	4100	4100	4100	4100	0
188	20240401	153500	81216040	4100	4100	4100	4100	0
189	20240401	153400	81216040	4100	4100	4100	4100	0
190	20240401	153300	81216040	4100	4100	4100	4100	0
191	20240401	153200	81216040	4100	4100	4100	4100	0
192	20240401	153100	81216040	4100	4100	4100	4100	0
193	20240401	153000	81216040	4100	4100	4100	4100	302
194	20240401	152900	79977840	4100	4100	4100	4100	0
195	20240401	152800	79977840	4100	4100	4100	4100	0
196	20240401	152700	79977840	4100	4100	4100	4100	0
197	20240401	152600	79977840	4100	4100	4100	4100	0
198	20240401	152500	79977840	4100	4100	4100	4100	0
199	20240401	152400	79977840	4100	4100	4100	4100	0
200	20240401	152300	79977840	4100	4100	4100	4100	0
201	20240401	152200	79977840	4100	4100	4100	4100	0
202	20240401	152100	79977840	4100	4100	4100	4100	0
203	20240401	152000	79977840	4100	4100	4100	4100	0
204	20240401	151900	79977840	4100	4095	4100	4090	13
205	20240401	151800	79924610	4095	4095	4100	4095	123
206	20240401	151700	79420900	4095	4085	4095	4085	482
207	20240401	151600	77451095	4085	4080	4085	4080	64
208	20240401	151500	77189965	4085	4085	4085	4085	1
209	20240401	151400	77185880	4080	4080	4085	4080	14
210	20240401	151300	77128715	4085	4085	4085	4085	3
211	20240401	151200	77116460	4085	4085	4085	4085	5
212	20240401	151100	77096035	4085	4080	4085	4080	7
213	20240401	151000	77067470	4085	4080	4085	4075	74
214	20240401	150900	76765530	4085	4085	4085	4085	5
215	20240401	150800	76745105	4085	4085	4085	4085	0
216	20240401	150700	76745105	4085	4085	4085	4085	0
217	20240401	150600	76745105	4085	4085	4085	4085	9
218	20240401	150500	76708340	4085	4085	4085	4085	1
219	20240401	150400	76704255	4080	4080	4080	4080	22
220	20240401	150300	76614495	4080	4080	4080	4075	349
221	20240401	150200	75191070	4085	4085	4085	4085	0
222	20240401	150100	75191070	4085	4085	4085	4085	0
223	20240401	150000	75191070	4085	4085	4085	4085	0
224	20240401	145900	75191070	4085	4085	4085	4085	0
225	20240401	145800	75191070	4085	4085	4085	4085	0
226	20240401	145700	75191070	4085	4085	4085	4085	0
227	20240401	145600	75191070	4085	4085	4085	4085	0
228	20240401	145500	75191070	4085	4085	4085	4085	0
229	20240401	145400	75191070	4085	4085	4085	4085	0
230	20240401	145300	75191070	4085	4085	4085	4085	0
231	20240401	145200	75191070	4085	4085	4085	4085	1
232	20240401	145100	75186985	4080	4080	4080	4080	24
233	20240401	145000	75089065	4085	4085	4085	4085	0
234	20240401	144900	75089065	4085	4080	4085	4080	20
235	20240401	144800	75007460	4085	4085	4085	4085	0
236	20240401	144700	75007460	4085	4085	4085	4085	1
237	20240401	144600	75003375	4085	4085	4085	4085	0
238	20240401	144500	75003375	4085	4085	4085	4085	2
239	20240401	144400	74995205	4085	4085	4085	4085	0
240	20240401	144300	74995205	4085	4085	4085	4085	0
241	20240401	144200	74995205	4085	4080	4085	4080	7
242	20240401	144100	74966630	4085	4085	4085	4085	1
243	20240401	144000	74962545	4080	4080	4080	4080	144
244	20240401	143900	74375025	4085	4085	4085	4085	0
245	20240401	143800	74375025	4085	4085	4085	4085	0
246	20240401	143700	74375025	4085	4085	4085	4085	0
247	20240401	143600	74375025	4085	4085	4085	4085	0
248	20240401	143500	74375025	4085	4085	4085	4085	0
249	20240401	143400	74375025	4085	4085	4085	4085	0
250	20240401	143300	74375025	4085	4085	4085	4085	0
251	20240401	143200	74375025	4085	4085	4085	4085	0
252	20240401	143100	74375025	4085	4085	4085	4085	0
253	20240401	143000	74375025	4085	4085	4085	4085	0
254	20240401	142900	74375025	4085	4085	4085	4085	0
255	20240401	142800	74375025	4085	4085	4085	4085	0
256	20240401	142700	74375025	4085	4085	4085	4085	10
257	20240401	142600	74334175	4085	4085	4085	4085	0
258	20240401	142500	74334175	4085	4085	4085	4085	0
259	20240401	142400	74334175	4085	4085	4085	4085	0
260	20240401	142300	74334175	4085	4085	4085	4085	0
261	20240401	142200	74334175	4085	4085	4085	4085	0
262	20240401	142100	74334175	4085	4085	4085	4085	0
263	20240401	142000	74334175	4085	4085	4085	4085	0
264	20240401	141900	74334175	4085	4085	4085	4085	0
265	20240401	141800	74334175	4085	4085	4085	4085	0
266	20240401	141700	74334175	4085	4085	4085	4085	0
267	20240401	141600	74334175	4085	4085	4085	4085	0
268	20240401	141500	74334175	4085	4085	4085	4085	0
269	20240401	141400	74334175	4085	4085	4085	4085	0
270	20240401	141300	74334175	4085	4085	4085	4085	0
271	20240401	141200	74334175	4085	4085	4085	4085	8
272	20240401	141100	74301495	4090	4085	4090	4085	341
273	20240401	141000	72907010	4090	4090	4090	4090	0
274	20240401	140900	72907010	4090	4090	4090	4090	0
275	20240401	140800	72907010	4090	4090	4090	4090	300
276	20240401	140700	71680010	4090	4090	4090	4090	0
277	20240401	140600	71680010	4090	4090	4090	4090	0
278	20240401	140500	71680010	4090	4090	4090	4090	0
279	20240401	140400	71680010	4090	4090	4090	4090	0
280	20240401	140300	71680010	4090	4090	4090	4090	0
281	20240401	140200	71680010	4090	4090	4090	4090	0
282	20240401	140100	71680010	4090	4090	4090	4090	0
283	20240401	140000	71680010	4090	4090	4090	4090	0
284	20240401	135900	71680010	4090	4085	4090	4085	10
285	20240401	135800	71639115	4080	4090	4090	4080	2000
286	20240401	135700	63470030	4100	4100	4100	4100	0
287	20240401	135600	63470030	4100	4100	4100	4100	0
288	20240401	135500	63470030	4100	4100	4100	4100	0
289	20240401	135400	63470030	4100	4100	4100	4100	0
290	20240401	135300	63470030	4100	4100	4100	4100	0
291	20240401	135200	63470030	4100	4100	4100	4100	0
292	20240401	135100	63470030	4100	4100	4100	4100	0
293	20240401	135000	63470030	4100	4100	4100	4100	0
294	20240401	134900	63470030	4100	4100	4100	4100	0
295	20240401	134800	63470030	4100	4100	4100	4100	0
296	20240401	134700	63470030	4100	4100	4100	4100	0
297	20240401	134600	63470030	4100	4100	4100	4100	0
298	20240401	134500	63470030	4100	4100	4100	4100	0
299	20240401	134400	63470030	4100	4100	4100	4100	0
300	20240401	134300	63470030	4100	4100	4100	4100	0
301	20240401	134200	63470030	4100	4100	4100	4100	0
302	20240401	134100	63470030	4100	4100	4100	4100	0
303	20240401	134000	63470030	4100	4100	4100	4100	0
304	20240401	133900	63470030	4100	4100	4100	4100	48
305	20240401	133800	63273230	4100	4100	4100	4100	13
306	20240401	133700	63219930	4100	4100	4100	4100	0
307	20240401	133600	63219930	4100	4100	4100	4100	0
308	20240401	133500	63219930	4100	4100	4100	4100	0
309	20240401	133400	63219930	4100	4100	4100	4100	48
310	20240401	133300	63023130	4100	4100	4100	4100	0
311	20240401	133200	63023130	4100	4100	4100	4100	0
312	20240401	133100	63023130	4100	4100	4100	4100	0
313	20240401	133000	63023130	4100	4100	4100	4100	16
314	20240401	132900	62957530	4100	4100	4100	4100	0
315	20240401	132800	62957530	4100	4100	4100	4100	0
316	20240401	132700	62957530	4100	4100	4100	4100	0
317	20240401	132600	62957530	4100	4100	4100	4100	0
318	20240401	132500	62957530	4100	4100	4100	4100	0
319	20240401	132400	62957530	4100	4100	4100	4100	1
320	20240401	132300	62953430	4090	4090	4090	4090	0
321	20240401	132200	62953430	4090	4090	4090	4090	6
322	20240401	132100	62928890	4105	4105	4105	4105	0
323	20240401	132000	62928890	4105	4105	4105	4105	0
324	20240401	131900	62928890	4105	4105	4105	4105	0
325	20240401	131800	62928890	4105	4105	4105	4105	0
326	20240401	131700	62928890	4105	4105	4105	4105	0
327	20240401	131600	62928890	4105	4105	4105	4105	1
328	20240401	131500	62924785	4090	4090	4090	4090	0
329	20240401	131400	62924785	4090	4100	4100	4090	401
330	20240401	131300	61282745	4100	4100	4100	4100	0
331	20240401	131200	61282745	4100	4100	4100	4100	0
332	20240401	131100	61282745	4100	4100	4100	4100	10
333	20240401	131000	61241745	4105	4105	4105	4105	0
334	20240401	130900	61241745	4105	4105	4105	4105	1
335	20240401	130800	61237640	4100	4100	4100	4100	0
336	20240401	130700	61237640	4100	4100	4100	4100	1
337	20240401	130600	61233540	4105	4105	4105	4105	10
338	20240401	130500	61192490	4105	4105	4105	4105	200
339	20240401	130400	60371490	4105	4105	4105	4105	0
340	20240401	130300	60371490	4105	4105	4105	4105	0
341	20240401	130200	60371490	4105	4105	4105	4105	0
342	20240401	130100	60371490	4105	4105	4105	4105	35
343	20240401	130000	60227815	4095	4095	4095	4095	0
344	20240401	125900	60227815	4095	4095	4095	4095	0
345	20240401	125800	60227815	4095	4100	4100	4095	32
346	20240401	125700	60096770	4105	4105	4105	4105	0
347	20240401	125600	60096770	4105	4105	4105	4105	0
348	20240401	125500	60096770	4105	4105	4105	4105	0
349	20240401	125400	60096770	4105	4105	4105	4105	0
350	20240401	125300	60096770	4105	4105	4105	4105	0
351	20240401	125200	60096770	4105	4105	4105	4105	0
352	20240401	125100	60096770	4105	4105	4105	4105	0
353	20240401	125000	60096770	4105	4105	4105	4105	0
354	20240401	124900	60096770	4105	4095	4105	4095	12
355	20240401	124800	60047610	4105	4105	4105	4105	0
356	20240401	124700	60047610	4105	4105	4105	4105	1
357	20240401	124600	60043505	4095	4095	4095	4095	0
358	20240401	124500	60043505	4095	4095	4095	4095	0
359	20240401	124400	60043505	4095	4095	4095	4095	0
360	20240401	124300	60043505	4095	4095	4095	4095	5
361	20240401	124200	60023030	4105	4105	4105	4105	0
362	20240401	124100	60023030	4105	4105	4105	4105	0
363	20240401	124000	60023030	4105	4105	4105	4105	2
364	20240401	123900	60014820	4105	4105	4105	4105	0
365	20240401	123800	60014820	4105	4105	4105	4105	0
366	20240401	123700	60014820	4105	4105	4105	4105	0
367	20240401	123600	60014820	4105	4100	4105	4100	3
368	20240401	123500	60002515	4105	4105	4105	4105	0
369	20240401	123400	60002515	4105	4105	4105	4105	0
370	20240401	123300	60002515	4105	4105	4105	4105	0
371	20240401	123200	60002515	4105	4105	4105	4105	0
372	20240401	123100	60002515	4105	4105	4105	4105	0
373	20240401	123000	60002515	4105	4105	4105	4105	0
374	20240401	122900	60002515	4105	4105	4105	4105	0
375	20240401	122800	60002515	4105	4095	4105	4095	101
376	20240401	122700	59588840	4095	4095	4095	4095	70
377	20240401	122600	59302190	4105	4100	4105	4100	201
378	20240401	122500	58477860	4100	4100	4100	4100	1158
379	20240401	122400	53730060	4100	4100	4100	4100	2
380	20240401	122300	53721860	4095	4095	4095	4095	200
381	20240401	122200	52902860	4100	4100	4100	4100	1
382	20240401	122100	52898760	4095	4095	4095	4095	0
383	20240401	122000	52898760	4095	4095	4095	4095	731
384	20240401	121900	49905315	4095	4095	4095	4095	0
385	20240401	121800	49905315	4095	4095	4095	4095	0
386	20240401	121700	49905315	4095	4095	4095	4095	19
387	20240401	121600	49827510	4095	4095	4095	4095	0
388	20240401	121500	49827510	4095	4095	4095	4095	0
389	20240401	121400	49827510	4095	4095	4095	4095	0
390	20240401	121300	49827510	4095	4095	4095	4095	108
391	20240401	121200	49385250	4095	4095	4095	4095	0
392	20240401	121100	49385250	4095	4095	4095	4095	10
393	20240401	121000	49344300	4095	4095	4095	4095	0
394	20240401	120900	49344300	4095	4095	4095	4095	2
395	20240401	120800	49336110	4095	4095	4095	4095	0
396	20240401	120700	49336110	4095	4095	4095	4095	0
397	20240401	120600	49336110	4095	4095	4095	4095	0
398	20240401	120500	49336110	4095	4095	4095	4095	0
399	20240401	120400	49336110	4095	4095	4095	4095	1
400	20240401	120300	49332015	4090	4090	4090	4090	0
401	20240401	120200	49332015	4090	4090	4090	4090	0
402	20240401	120100	49332015	4090	4090	4090	4090	0
403	20240401	120000	49332015	4090	4090	4090	4090	32
404	20240401	115900	49201135	4095	4095	4095	4095	0
405	20240401	115800	49201135	4095	4095	4095	4095	0
406	20240401	115700	49201135	4095	4095	4095	4095	1
407	20240401	115600	49197040	4090	4090	4090	4090	39
408	20240401	115500	49037530	4090	4095	4095	4090	2
409	20240401	115400	49029345	4090	4090	4090	4090	0
410	20240401	115300	49029345	4090	4090	4090	4090	0
411	20240401	115200	49029345	4090	4090	4090	4090	288
412	20240401	115100	47851425	4090	4090	4090	4090	0
413	20240401	115000	47851425	4090	4090	4090	4090	0
414	20240401	114900	47851425	4090	4090	4090	4090	0
415	20240401	114800	47851425	4090	4090	4090	4090	0
416	20240401	114700	47851425	4090	4090	4090	4090	0
417	20240401	114600	47851425	4090	4090	4090	4090	1
418	20240401	114500	47847335	4085	4085	4085	4085	0
419	20240401	114400	47847335	4085	4085	4085	4085	0
420	20240401	114300	47847335	4085	4085	4085	4085	0
421	20240401	114200	47847335	4085	4085	4085	4085	146
422	20240401	114100	47250925	4090	4090	4090	4090	0
423	20240401	114000	47250925	4090	4090	4090	4090	1
424	20240401	113900	47246835	4085	4085	4085	4085	0
425	20240401	113800	47246835	4085	4085	4085	4085	96
426	20240401	113700	46854675	4090	4090	4090	4090	0
427	20240401	113600	46854675	4090	4090	4090	4090	0
428	20240401	113500	46854675	4090	4090	4090	4090	0
429	20240401	113400	46854675	4090	4090	4090	4090	0
430	20240401	113300	46854675	4090	4090	4090	4090	0
431	20240401	113200	46854675	4090	4090	4090	4090	23
432	20240401	113100	46760605	4090	4090	4090	4090	0
433	20240401	113000	46760605	4090	4090	4090	4090	1
434	20240401	112900	46756515	4090	4090	4090	4090	0
435	20240401	112800	46756515	4090	4090	4090	4090	168
436	20240401	112700	46069395	4095	4095	4095	4095	0
437	20240401	112600	46069395	4095	4095	4095	4095	0
438	20240401	112500	46069395	4095	4095	4095	4095	0
439	20240401	112400	46069395	4095	4095	4095	4095	0
440	20240401	112300	46069395	4095	4095	4095	4095	0
441	20240401	112200	46069395	4095	4095	4095	4095	0
442	20240401	112100	46069395	4095	4095	4095	4095	0
443	20240401	112000	46069395	4095	4095	4095	4095	1
444	20240401	111900	46065300	4090	4090	4090	4090	0
445	20240401	111800	46065300	4090	4090	4090	4090	4
446	20240401	111700	46048940	4095	4095	4095	4095	0
447	20240401	111600	46048940	4095	4095	4095	4095	0
448	20240401	111500	46048940	4095	4095	4095	4095	0
449	20240401	111400	46048940	4095	4095	4095	4095	0
450	20240401	111300	46048940	4095	4095	4095	4095	0
451	20240401	111200	46048940	4095	4095	4095	4095	0
452	20240401	111100	46048940	4095	4095	4095	4095	0
453	20240401	111000	46048940	4095	4095	4095	4095	0
454	20240401	110900	46048940	4095	4095	4095	4095	0
455	20240401	110800	46048940	4095	4095	4095	4095	0
456	20240401	110700	46048940	4095	4095	4095	4095	0
457	20240401	110600	46048940	4095	4095	4095	4095	0
458	20240401	110500	46048940	4095	4095	4095	4095	0
459	20240401	110400	46048940	4095	4095	4095	4095	0
460	20240401	110300	46048940	4095	4095	4095	4095	0
461	20240401	110200	46048940	4095	4095	4095	4095	0
462	20240401	110100	46048940	4095	4095	4095	4095	0
463	20240401	110000	46048940	4095	4095	4095	4095	0
464	20240401	105900	46048940	4095	4095	4095	4095	0
465	20240401	105800	46048940	4095	4095	4095	4095	0
466	20240401	105700	46048940	4095	4095	4095	4095	250
467	20240401	105600	45025190	4095	4095	4095	4095	0
468	20240401	105500	45025190	4095	4095	4095	4095	0
469	20240401	105400	45025190	4095	4090	4095	4090	45
470	20240401	105300	44841135	4085	4085	4085	4085	0
471	20240401	105200	44841135	4085	4085	4085	4085	0
472	20240401	105100	44841135	4085	4085	4085	4085	0
473	20240401	105000	44841135	4085	4085	4085	4085	0
474	20240401	104900	44841135	4085	4085	4085	4085	20
475	20240401	104800	44759435	4090	4090	4090	4090	0
476	20240401	104700	44759435	4090	4090	4090	4090	1
477	20240401	104600	44755345	4085	4085	4085	4085	0
478	20240401	104500	44755345	4085	4085	4085	4085	96
479	20240401	104400	44363185	4085	4085	4085	4085	1
480	20240401	104300	44359100	4090	4090	4090	4090	164
481	20240401	104200	43688340	4095	4095	4095	4095	0
482	20240401	104100	43688340	4095	4095	4095	4095	0
483	20240401	104000	43688340	4095	4095	4095	4095	0
484	20240401	103900	43688340	4095	4095	4095	4095	0
485	20240401	103800	43688340	4095	4095	4095	4095	0
486	20240401	103700	43688340	4095	4095	4095	4095	0
487	20240401	103600	43688340	4095	4095	4095	4095	1
488	20240401	103500	43684245	4085	4085	4085	4085	0
489	20240401	103400	43684245	4085	4095	4095	4085	74
490	20240401	103300	43381925	4095	4095	4095	4090	102
491	20240401	103200	42964735	4090	4090	4090	4090	22
492	20240401	103100	42874755	4095	4095	4095	4095	0
493	20240401	103000	42874755	4095	4095	4095	4095	0
494	20240401	102900	42874755	4095	4095	4095	4095	0
495	20240401	102800	42874755	4095	4095	4095	4095	0
496	20240401	102700	42874755	4095	4090	4095	4090	62
497	20240401	102600	42621170	4095	4095	4095	4095	122
498	20240401	102500	42121580	4095	4095	4095	4095	0
499	20240401	102400	42121580	4095	4095	4095	4095	0
500	20240401	102300	42121580	4095	4095	4095	4095	0
501	20240401	102200	42121580	4095	4095	4095	4095	0
502	20240401	102100	42121580	4095	4095	4095	4095	10
503	20240401	102000	42080630	4095	4095	4095	4095	2
504	20240401	101900	42072440	4090	4095	4095	4090	101
505	20240401	101800	41658850	4095	4095	4095	4095	2
506	20240401	101700	41650660	4090	4085	4090	4085	276
507	20240401	101600	40522490	4085	4080	4085	4080	244
508	20240401	101500	39526310	4080	4065	4080	4065	488
509	20240401	101400	37538045	4060	4060	4060	4060	802
510	20240401	101300	34281925	4060	4060	4060	4060	1
511	20240401	101200	34277865	4060	4060	4060	4060	13
512	20240401	101100	34225085	4060	4060	4060	4055	327
513	20240401	101000	32898945	4060	4060	4060	4060	0
514	20240401	100900	32898945	4060	4060	4060	4060	137
515	20240401	100800	32342725	4060	4060	4060	4060	24
516	20240401	100700	32245285	4060	4060	4060	4060	12
517	20240401	100600	32196565	4055	4055	4055	4055	169
518	20240401	100500	31511270	4060	4060	4060	4060	0
519	20240401	100400	31511270	4060	4060	4060	4060	0
520	20240401	100300	31511270	4060	4060	4060	4060	1
521	20240401	100200	31507210	4060	4055	4060	4055	5
522	20240401	100100	31486920	4060	4060	4060	4060	0
523	20240401	100000	31486920	4060	4060	4060	4060	929
524	20240401	095900	27715180	4065	4065	4065	4065	0
525	20240401	095800	27715180	4065	4065	4065	4065	0
526	20240401	095700	27715180	4065	4065	4065	4065	62
527	20240401	095600	27463150	4065	4065	4065	4065	24
528	20240401	095500	27365590	4070	4070	4070	4070	0
529	20240401	095400	27365590	4070	4070	4070	4070	0
530	20240401	095300	27365590	4070	4070	4070	4070	1
531	20240401	095200	27361520	4065	4065	4065	4065	32
532	20240401	095100	27231440	4070	4070	4070	4070	0
533	20240401	095000	27231440	4070	4070	4070	4070	0
534	20240401	094900	27231440	4070	4070	4070	4070	0
535	20240401	094800	27231440	4070	4070	4070	4070	0
536	20240401	094700	27231440	4070	4070	4070	4070	16
537	20240401	094600	27166320	4075	4075	4075	4075	1
538	20240401	094500	27162245	4070	4070	4070	4070	0
539	20240401	094400	27162245	4070	4070	4070	4070	0
540	20240401	094300	27162245	4070	4070	4070	4070	0
541	20240401	094200	27162245	4070	4070	4070	4070	0
542	20240401	094100	27162245	4070	4070	4070	4070	160
543	20240401	094000	26511045	4075	4075	4075	4075	0
544	20240401	093900	26511045	4075	4075	4075	4075	0
545	20240401	093800	26511045	4075	4075	4075	4075	0
546	20240401	093700	26511045	4075	4075	4075	4075	0
547	20240401	093600	26511045	4075	4075	4075	4075	0
548	20240401	093500	26511045	4075	4075	4075	4075	0
549	20240401	093400	26511045	4075	4075	4075	4075	0
550	20240401	093300	26511045	4075	4075	4075	4075	0
551	20240401	093200	26511045	4075	4075	4075	4075	0
552	20240401	093100	26511045	4075	4070	4075	4060	25
553	20240401	093000	26409455	4070	4070	4070	4070	3
554	20240401	092900	26397245	4075	4075	4075	4075	0
555	20240401	092800	26397245	4075	4075	4075	4075	0
556	20240401	092700	26397245	4075	4075	4075	4075	1
557	20240401	092600	26393170	4070	4070	4070	4070	23
558	20240401	092500	26299560	4075	4075	4075	4075	0
559	20240401	092400	26299560	4075	4075	4075	4075	0
560	20240401	092300	26299560	4075	4075	4075	4075	25
561	20240401	092200	26197685	4075	4075	4075	4075	0
562	20240401	092100	26197685	4075	4075	4075	4075	0
563	20240401	092000	26197685	4075	4075	4075	4075	0
564	20240401	091900	26197685	4075	4075	4075	4075	1
565	20240401	091800	26193610	4065	4075	4075	4065	500
566	20240401	091700	24161075	4080	4080	4080	4080	2
567	20240401	091600	24152915	4070	4070	4070	4070	0
568	20240401	091500	24152915	4070	4070	4070	4070	248
569	20240401	091400	23143555	4065	4065	4065	4065	84
570	20240401	091300	22802095	4070	4070	4070	4070	24
571	20240401	091200	22704415	4070	4070	4070	4070	0
572	20240401	091100	22704415	4070	4090	4090	4070	4
573	20240401	091000	22688115	4030	4080	4080	4030	3570
574	20240401	090900	8249435	4100	4100	4100	4100	0
575	20240401	090800	8249435	4100	4100	4100	4100	20
576	20240401	090700	8167435	4100	4100	4100	4100	0
577	20240401	090600	8167435	4100	4100	4100	4100	0
578	20240401	090500	8167435	4100	4100	4100	4100	0
579	20240401	090400	8167435	4100	4090	4100	4075	1462
580	20240401	090300	2207610	4105	4105	4105	4105	0
581	20240401	090200	2207610	4105	4095	4105	4085	217
582	20240401	090100	1319945	4105	4105	4105	4105	2
583	20240401	090000	1311735	4095	4100	4105	4095	320