KissMeData/016250/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185600	38491650	16160	16160	16160	16160	25
3	20240401	185500	38491650	16160	16160	16160	16160	0
4	20240401	185400	38491650	16160	16160	16160	16160	0
5	20240401	185300	38491650	16160	16160	16160	16160	0
6	20240401	185200	38491650	16160	16160	16160	16160	0
7	20240401	185100	38491650	16160	16160	16160	16160	0
8	20240401	185000	38491650	16160	16160	16160	16160	0
9	20240401	184900	38491650	16160	16160	16160	16160	0
10	20240401	184800	38491650	16160	16160	16160	16160	0
11	20240401	184700	38491650	16160	16160	16160	16160	0
12	20240401	184600	38491650	16160	16160	16160	16160	0
13	20240401	184500	38491650	16160	16160	16160	16160	0
14	20240401	184400	38491650	16160	16160	16160	16160	0
15	20240401	184300	38491650	16160	16160	16160	16160	0
16	20240401	184200	38491650	16160	16160	16160	16160	0
17	20240401	184100	38491650	16160	16160	16160	16160	0
18	20240401	184000	38491650	16160	16160	16160	16160	0
19	20240401	183900	38491650	16160	16160	16160	16160	0
20	20240401	183800	38491650	16160	16160	16160	16160	0
21	20240401	183700	38491650	16160	16160	16160	16160	0
22	20240401	183600	38491650	16160	16160	16160	16160	0
23	20240401	183500	38491650	16160	16160	16160	16160	0
24	20240401	183400	38491650	16160	16160	16160	16160	0
25	20240401	183300	38491650	16160	16160	16160	16160	0
26	20240401	183200	38491650	16160	16160	16160	16160	0
27	20240401	183100	38491650	16160	16160	16160	16160	0
28	20240401	183000	38491650	16160	16160	16160	16160	0
29	20240401	182900	38491650	16160	16160	16160	16160	0
30	20240401	182800	38491650	16160	16160	16160	16160	0
31	20240401	182700	38491650	16160	16160	16160	16160	0
32	20240401	182600	38491650	16160	16160	16160	16160	25
33	20240401	182500	38491650	16160	16160	16160	16160	0
34	20240401	182400	38491650	16160	16160	16160	16160	0
35	20240401	182300	38491650	16160	16160	16160	16160	0
36	20240401	182200	38491650	16160	16160	16160	16160	0
37	20240401	182100	38491650	16160	16160	16160	16160	0
38	20240401	182000	38491650	16160	16160	16160	16160	0
39	20240401	181900	38491650	16160	16160	16160	16160	0
40	20240401	181800	38491650	16160	16160	16160	16160	0
41	20240401	181700	38491650	16160	16160	16160	16160	0
42	20240401	181600	38491650	16160	16160	16160	16160	0
43	20240401	181500	38491650	16160	16160	16160	16160	0
44	20240401	181400	38491650	16160	16160	16160	16160	0
45	20240401	181300	38491650	16160	16160	16160	16160	0
46	20240401	181200	38491650	16160	16160	16160	16160	0
47	20240401	181100	38491650	16160	16160	16160	16160	0
48	20240401	181000	38491650	16160	16160	16160	16160	0
49	20240401	180900	38491650	16160	16160	16160	16160	0
50	20240401	180800	38491650	16160	16160	16160	16160	0
51	20240401	180700	38491650	16160	16160	16160	16160	0
52	20240401	180600	38491650	16160	16160	16160	16160	0
53	20240401	180500	38491650	16160	16160	16160	16160	0
54	20240401	180400	38491650	16160	16160	16160	16160	0
55	20240401	180300	38491650	16160	16160	16160	16160	0
56	20240401	180200	38491650	16160	16160	16160	16160	0
57	20240401	180100	38491650	16160	16160	16160	16160	0
58	20240401	180000	38491650	16160	16160	16160	16160	0
59	20240401	175900	38491650	16160	16160	16160	16160	0
60	20240401	175800	38491650	16160	16160	16160	16160	0
61	20240401	175700	38491650	16160	16160	16160	16160	0
62	20240401	175600	38491650	16160	16160	16160	16160	25
63	20240401	175500	38491650	16160	16160	16160	16160	0
64	20240401	175400	38491650	16160	16160	16160	16160	0
65	20240401	175300	38491650	16160	16160	16160	16160	0
66	20240401	175200	38491650	16160	16160	16160	16160	0
67	20240401	175100	38491650	16160	16160	16160	16160	0
68	20240401	175000	38491650	16160	16160	16160	16160	0
69	20240401	174900	38491650	16160	16160	16160	16160	0
70	20240401	174800	38491650	16160	16160	16160	16160	0
71	20240401	174700	38491650	16160	16160	16160	16160	0
72	20240401	174600	38491650	16160	16160	16160	16160	0
73	20240401	174500	38491650	16160	16160	16160	16160	0
74	20240401	174400	38491650	16160	16160	16160	16160	0
75	20240401	174300	38491650	16160	16160	16160	16160	0
76	20240401	174200	38491650	16160	16160	16160	16160	0
77	20240401	174100	38491650	16160	16160	16160	16160	0
78	20240401	174000	38491650	16160	16160	16160	16160	0
79	20240401	173900	38491650	16160	16160	16160	16160	0
80	20240401	173800	38491650	16160	16160	16160	16160	0
81	20240401	173700	38491650	16160	16160	16160	16160	0
82	20240401	173600	38491650	16160	16160	16160	16160	0
83	20240401	173500	38491650	16160	16160	16160	16160	0
84	20240401	173400	38491650	16160	16160	16160	16160	0
85	20240401	173300	38491650	16160	16160	16160	16160	0
86	20240401	173200	38491650	16160	16160	16160	16160	0
87	20240401	173100	38491650	16160	16160	16160	16160	0
88	20240401	173000	38491650	16160	16160	16160	16160	0
89	20240401	172900	38491650	16160	16160	16160	16160	0
90	20240401	172800	38491650	16160	16160	16160	16160	0
91	20240401	172700	38491650	16160	16160	16160	16160	0
92	20240401	172600	38491650	16160	16160	16160	16160	25
93	20240401	172500	38491650	16160	16160	16160	16160	0
94	20240401	172400	38491650	16160	16160	16160	16160	0
95	20240401	172300	38491650	16160	16160	16160	16160	0
96	20240401	172200	38491650	16160	16160	16160	16160	0
97	20240401	172100	38491650	16160	16160	16160	16160	0
98	20240401	172000	38491650	16160	16160	16160	16160	0
99	20240401	171900	38491650	16160	16160	16160	16160	0
100	20240401	171800	38491650	16160	16160	16160	16160	0
101	20240401	171700	38491650	16160	16160	16160	16160	0
102	20240401	171600	38491650	16160	16160	16160	16160	0
103	20240401	171500	38491650	16160	16160	16160	16160	0
104	20240401	171400	38491650	16160	16160	16160	16160	0
105	20240401	171300	38491650	16160	16160	16160	16160	0
106	20240401	171200	38491650	16160	16160	16160	16160	0
107	20240401	171100	38491650	16160	16160	16160	16160	0
108	20240401	171000	38491650	16160	16160	16160	16160	0
109	20240401	170900	38491650	16160	16160	16160	16160	0
110	20240401	170800	38491650	16160	16160	16160	16160	0
111	20240401	170700	38491650	16160	16160	16160	16160	0
112	20240401	170600	38491650	16160	16160	16160	16160	0
113	20240401	170500	38491650	16160	16160	16160	16160	0
114	20240401	170400	38491650	16160	16160	16160	16160	0
115	20240401	170300	38491650	16160	16160	16160	16160	0
116	20240401	170200	38491650	16160	16160	16160	16160	0
117	20240401	170100	38491650	16160	16160	16160	16160	0
118	20240401	170000	38491650	16160	16160	16160	16160	0
119	20240401	165900	38491650	16160	16160	16160	16160	0
120	20240401	165800	38491650	16160	16160	16160	16160	0
121	20240401	165700	38491650	16160	16160	16160	16160	0
122	20240401	165600	38491650	16160	16160	16160	16160	25
123	20240401	165500	38491650	16160	16160	16160	16160	0
124	20240401	165400	38491650	16160	16160	16160	16160	0
125	20240401	165300	38491650	16160	16160	16160	16160	0
126	20240401	165200	38491650	16160	16160	16160	16160	0
127	20240401	165100	38491650	16160	16160	16160	16160	0
128	20240401	165000	38491650	16160	16160	16160	16160	0
129	20240401	164900	38491650	16160	16160	16160	16160	0
130	20240401	164800	38491650	16160	16160	16160	16160	0
131	20240401	164700	38491650	16160	16160	16160	16160	0
132	20240401	164600	38491650	16160	16160	16160	16160	0
133	20240401	164500	38491650	16160	16160	16160	16160	0
134	20240401	164400	38491650	16160	16160	16160	16160	0
135	20240401	164300	38491650	16160	16160	16160	16160	0
136	20240401	164200	38491650	16160	16160	16160	16160	0
137	20240401	164100	38491650	16160	16160	16160	16160	0
138	20240401	164000	38491650	16160	16160	16160	16160	0
139	20240401	163900	38491650	16160	16160	16160	16160	0
140	20240401	163800	38491650	16160	16160	16160	16160	0
141	20240401	163700	38491650	16160	16160	16160	16160	0
142	20240401	163600	38491650	16160	16160	16160	16160	0
143	20240401	163500	38491650	16160	16160	16160	16160	0
144	20240401	163400	38491650	16160	16160	16160	16160	0
145	20240401	163300	38491650	16160	16160	16160	16160	0
146	20240401	163200	38491650	16160	16160	16160	16160	0
147	20240401	163100	38491650	16160	16160	16160	16160	0
148	20240401	163000	38491650	16160	16160	16160	16160	0
149	20240401	162900	38491650	16160	16160	16160	16160	0
150	20240401	162800	38491650	16160	16160	16160	16160	0
151	20240401	162700	38491650	16160	16160	16160	16160	0
152	20240401	162600	38491650	16160	16160	16160	16160	25
153	20240401	162500	38491650	16160	16160	16160	16160	0
154	20240401	162400	38491650	16160	16160	16160	16160	0
155	20240401	162300	38491650	16160	16160	16160	16160	0
156	20240401	162200	38491650	16160	16160	16160	16160	0
157	20240401	162100	38491650	16160	16160	16160	16160	0
158	20240401	162000	38491650	16160	16160	16160	16160	0
159	20240401	161900	38491650	16160	16160	16160	16160	0
160	20240401	161800	38491650	16160	16160	16160	16160	0
161	20240401	161700	38491650	16160	16160	16160	16160	0
162	20240401	161600	38491650	16160	16160	16160	16160	0
163	20240401	161500	38491650	16160	16160	16160	16160	0
164	20240401	161400	38491650	16160	16160	16160	16160	0
165	20240401	161300	38491650	16160	16160	16160	16160	0
166	20240401	161200	38491650	16160	16160	16160	16160	0
167	20240401	161100	38491650	16160	16160	16160	16160	0
168	20240401	161000	38491650	16160	16160	16160	16160	0
169	20240401	160900	38491650	16160	16160	16160	16160	0
170	20240401	160800	38491650	16160	16160	16160	16160	0
171	20240401	160700	38491650	16160	16160	16160	16160	0
172	20240401	160600	38491650	16160	16160	16160	16160	0
173	20240401	160500	38491650	16160	16160	16160	16160	0
174	20240401	160400	38491650	16160	16160	16160	16160	0
175	20240401	160300	38491650	16160	16160	16160	16160	0
176	20240401	160200	38491650	16160	16160	16160	16160	0
177	20240401	160100	38491650	16160	16160	16160	16160	0
178	20240401	160000	38491650	16160	16160	16160	16160	0
179	20240401	155900	38491650	16160	16160	16160	16160	0
180	20240401	155800	38491650	16160	16160	16160	16160	0
181	20240401	155700	38491650	16160	16160	16160	16160	0
182	20240401	155600	38491650	16160	16160	16160	16160	25
183	20240401	155500	38491650	16160	16160	16160	16160	0
184	20240401	155400	38491650	16160	16160	16160	16160	0
185	20240401	155300	38491650	16160	16160	16160	16160	0
186	20240401	155200	38491650	16160	16160	16160	16160	0
187	20240401	155100	38491650	16160	16160	16160	16160	0
188	20240401	155000	38491650	16160	16160	16160	16160	0
189	20240401	154900	38491650	16160	16160	16160	16160	0
190	20240401	154800	38491650	16160	16160	16160	16160	0
191	20240401	154700	38491650	16160	16160	16160	16160	0
192	20240401	154600	38491650	16160	16160	16160	16160	0
193	20240401	154500	38491650	16160	16160	16160	16160	0
194	20240401	154400	38491650	16160	16160	16160	16160	0
195	20240401	154300	38491650	16160	16160	16160	16160	0
196	20240401	154200	38491650	16160	16160	16160	16160	0
197	20240401	154100	38491650	16160	16160	16160	16160	0
198	20240401	154000	38491650	16160	16160	16160	16160	0
199	20240401	153900	38491650	16160	16160	16160	16160	0
200	20240401	153800	38491650	16160	16160	16160	16160	0
201	20240401	153700	38491650	16160	16160	16160	16160	0
202	20240401	153600	38491650	16160	16160	16160	16160	0
203	20240401	153500	38491650	16160	16160	16160	16160	0
204	20240401	153400	38491650	16160	16160	16160	16160	0
205	20240401	153300	38491650	16160	16160	16160	16160	0
206	20240401	153200	38491650	16160	16160	16160	16160	0
207	20240401	153100	38491650	16160	16160	16160	16160	0
208	20240401	153000	38491650	16160	16160	16160	16160	25
209	20240401	152900	38087650	16150	16150	16150	16150	0
210	20240401	152800	38087650	16150	16150	16150	16150	0
211	20240401	152700	38087650	16150	16150	16150	16150	0
212	20240401	152600	38087650	16150	16150	16150	16150	0
213	20240401	152500	38087650	16150	16150	16150	16150	0
214	20240401	152400	38087650	16150	16150	16150	16150	0
215	20240401	152300	38087650	16150	16150	16150	16150	0
216	20240401	152200	38087650	16150	16150	16150	16150	0
217	20240401	152100	38087650	16150	16150	16150	16150	0
218	20240401	152000	38087650	16150	16150	16150	16150	0
219	20240401	151900	38087650	16150	16150	16150	16150	1
220	20240401	151800	38071500	16160	16160	16160	16160	6
221	20240401	151700	37974540	16090	16100	16100	16090	202
222	20240401	151600	34722470	16090	16090	16090	16090	0
223	20240401	151500	34722470	16090	16090	16090	16090	0
224	20240401	151400	34722470	16090	16090	16090	16090	0
225	20240401	151300	34722470	16090	16100	16100	16090	7
226	20240401	151200	34609790	16090	16090	16090	16090	0
227	20240401	151100	34609790	16090	16090	16090	16090	0
228	20240401	151000	34609790	16090	16090	16090	16090	12
229	20240401	150900	34416710	16080	16080	16080	16080	0
230	20240401	150800	34416710	16080	16080	16080	16080	0
231	20240401	150700	34416710	16080	16080	16080	16080	0
232	20240401	150600	34416710	16080	16080	16080	16080	25
233	20240401	150500	34014710	16140	16140	16140	16140	0
234	20240401	150400	34014710	16140	16140	16140	16140	0
235	20240401	150300	34014710	16140	16140	16140	16140	0
236	20240401	150200	34014710	16140	16140	16140	16140	0
237	20240401	150100	34014710	16140	16140	16140	16140	0
238	20240401	150000	34014710	16140	16140	16140	16140	0
239	20240401	145900	34014710	16140	16140	16140	16140	0
240	20240401	145800	34014710	16140	16140	16140	16140	1
241	20240401	145700	33998570	16070	16100	16100	16070	403
242	20240401	145600	27518130	16140	16140	16140	16140	3
243	20240401	145500	27469710	16100	16100	16100	16100	0
244	20240401	145400	27469710	16100	16100	16100	16100	0
245	20240401	145300	27469710	16100	16100	16100	16100	0
246	20240401	145200	27469710	16100	16100	16100	16100	19
247	20240401	145100	27163810	16140	16140	16140	16140	0
248	20240401	145000	27163810	16140	16140	16140	16140	0
249	20240401	144900	27163810	16140	16140	16140	16140	0
250	20240401	144800	27163810	16140	16140	16140	16140	0
251	20240401	144700	27163810	16140	16140	16140	16140	0
252	20240401	144600	27163810	16140	16140	16140	16140	0
253	20240401	144500	27163810	16140	16140	16140	16140	0
254	20240401	144400	27163810	16140	16140	16140	16140	0
255	20240401	144300	27163810	16140	16140	16140	16140	0
256	20240401	144200	27163810	16140	16140	16140	16140	0
257	20240401	144100	27163810	16140	16140	16140	16140	3
258	20240401	144000	27115390	16140	16140	16140	16140	0
259	20240401	143900	27115390	16140	16140	16140	16140	0
260	20240401	143800	27115390	16140	16140	16140	16140	3
261	20240401	143700	27066970	16100	16100	16100	16100	0
262	20240401	143600	27066970	16100	16100	16100	16100	0
263	20240401	143500	27066970	16100	16100	16100	16100	0
264	20240401	143400	27066970	16100	16100	16100	16100	0
265	20240401	143300	27066970	16100	16100	16100	16100	0
266	20240401	143200	27066970	16100	16100	16100	16100	0
267	20240401	143100	27066970	16100	16100	16100	16100	35
268	20240401	143000	26503470	16100	16100	16100	16100	0
269	20240401	142900	26503470	16100	16100	16100	16100	0
270	20240401	142800	26503470	16100	16100	16100	16100	0
271	20240401	142700	26503470	16100	16100	16100	16100	0
272	20240401	142600	26503470	16100	16100	16100	16100	0
273	20240401	142500	26503470	16100	16100	16100	16100	0
274	20240401	142400	26503470	16100	16100	16100	16100	8
275	20240401	142300	26374670	16170	16170	16170	16170	0
276	20240401	142200	26374670	16170	16170	16170	16170	0
277	20240401	142100	26374670	16170	16170	16170	16170	2
278	20240401	142000	26342330	16190	16190	16190	16190	0
279	20240401	141900	26342330	16190	16190	16190	16190	0
280	20240401	141800	26342330	16190	16190	16190	16190	0
281	20240401	141700	26342330	16190	16190	16190	16190	0
282	20240401	141600	26342330	16190	16190	16190	16190	0
283	20240401	141500	26342330	16190	16190	16190	16190	0
284	20240401	141400	26342330	16190	16190	16190	16190	0
285	20240401	141300	26342330	16190	16190	16190	16190	0
286	20240401	141200	26342330	16190	16190	16190	16190	0
287	20240401	141100	26342330	16190	16190	16190	16190	0
288	20240401	141000	26342330	16190	16190	16190	16190	0
289	20240401	140900	26342330	16190	16190	16190	16190	0
290	20240401	140800	26342330	16190	16190	16190	16190	0
291	20240401	140700	26342330	16190	16190	16190	16190	0
292	20240401	140600	26342330	16190	16190	16190	16190	0
293	20240401	140500	26342330	16190	16190	16190	16190	0
294	20240401	140400	26342330	16190	16190	16190	16190	0
295	20240401	140300	26342330	16190	16190	16190	16190	0
296	20240401	140200	26342330	16190	16190	16190	16190	11
297	20240401	140100	26164240	16190	16190	16190	16190	0
298	20240401	140000	26164240	16190	16190	16190	16190	0
299	20240401	135900	26164240	16190	16190	16190	16190	0
300	20240401	135800	26164240	16190	16150	16190	16070	17
301	20240401	135700	25889700	16150	16150	16150	16150	0
302	20240401	135600	25889700	16150	16070	16150	16070	40
303	20240401	135500	25246590	16070	16070	16070	16070	0
304	20240401	135400	25246590	16070	16070	16070	16070	0
305	20240401	135300	25246590	16070	16070	16070	16070	0
306	20240401	135200	25246590	16070	16070	16070	16070	0
307	20240401	135100	25246590	16070	16070	16070	16070	0
308	20240401	135000	25246590	16070	16070	16070	16070	0
309	20240401	134900	25246590	16070	16070	16070	16070	0
310	20240401	134800	25246590	16070	16070	16070	16070	0
311	20240401	134700	25246590	16070	16070	16070	16070	0
312	20240401	134600	25246590	16070	16070	16070	16070	0
313	20240401	134500	25246590	16070	16070	16070	16070	0
314	20240401	134400	25246590	16070	16070	16070	16070	0
315	20240401	134300	25246590	16070	16070	16070	16070	0
316	20240401	134200	25246590	16070	16070	16070	16070	0
317	20240401	134100	25246590	16070	16070	16070	16070	40
318	20240401	134000	24603790	16070	16070	16070	16070	2
319	20240401	133900	24571650	16070	16070	16070	16070	18
320	20240401	133800	24282390	16070	16070	16070	16070	0
321	20240401	133700	24282390	16070	16070	16070	16070	0
322	20240401	133600	24282390	16070	16070	16070	16070	21
323	20240401	133500	23944920	16060	16070	16070	16060	15
324	20240401	133400	23704000	16070	16070	16070	16070	5
325	20240401	133300	23623650	16060	16080	16080	16060	38
326	20240401	133200	23012940	16080	16080	16080	16080	0
327	20240401	133100	23012940	16080	16110	16110	16080	88
328	20240401	133000	21595650	16110	16120	16120	16110	32
329	20240401	132900	21079850	16180	16180	16180	16180	0
330	20240401	132800	21079850	16180	16180	16180	16180	0
331	20240401	132700	21079850	16180	16180	16180	16180	0
332	20240401	132600	21079850	16180	16180	16180	16180	0
333	20240401	132500	21079850	16180	16180	16180	16180	0
334	20240401	132400	21079850	16180	16180	16180	16180	0
335	20240401	132300	21079850	16180	16180	16180	16180	0
336	20240401	132200	21079850	16180	16180	16180	16180	0
337	20240401	132100	21079850	16180	16180	16180	16180	0
338	20240401	132000	21079850	16180	16180	16180	16180	0
339	20240401	131900	21079850	16180	16180	16180	16180	0
340	20240401	131800	21079850	16180	16180	16180	16180	0
341	20240401	131700	21079850	16180	16180	16180	16180	0
342	20240401	131600	21079850	16180	16180	16180	16180	3
343	20240401	131500	21031310	16100	16100	16100	16100	0
344	20240401	131400	21031310	16100	16100	16100	16100	0
345	20240401	131300	21031310	16100	16100	16100	16100	0
346	20240401	131200	21031310	16100	16100	16100	16100	0
347	20240401	131100	21031310	16100	16100	16100	16100	0
348	20240401	131000	21031310	16100	16100	16100	16100	0
349	20240401	130900	21031310	16100	16100	16100	16100	0
350	20240401	130800	21031310	16100	16100	16100	16100	0
351	20240401	130700	21031310	16100	16100	16100	16100	0
352	20240401	130600	21031310	16100	16100	16100	16100	0
353	20240401	130500	21031310	16100	16100	16100	16100	0
354	20240401	130400	21031310	16100	16100	16100	16100	0
355	20240401	130300	21031310	16100	16100	16100	16100	0
356	20240401	130200	21031310	16100	16100	16100	16100	0
357	20240401	130100	21031310	16100	16100	16100	16100	0
358	20240401	130000	21031310	16100	16100	16100	16100	0
359	20240401	125900	21031310	16100	16100	16100	16100	0
360	20240401	125800	21031310	16100	16100	16100	16100	0
361	20240401	125700	21031310	16100	16100	16100	16100	0
362	20240401	125600	21031310	16100	16100	16100	16100	0
363	20240401	125500	21031310	16100	16100	16100	16100	0
364	20240401	125400	21031310	16100	16100	16100	16100	0
365	20240401	125300	21031310	16100	16150	16150	16100	70
366	20240401	125200	19900910	16100	16100	16100	16100	0
367	20240401	125100	19900910	16100	16100	16100	16100	0
368	20240401	125000	19900910	16100	16100	16100	16100	0
369	20240401	124900	19900910	16100	16100	16100	16100	0
370	20240401	124800	19900910	16100	16100	16100	16100	0
371	20240401	124700	19900910	16100	16100	16100	16100	0
372	20240401	124600	19900910	16100	16100	16100	16100	1
373	20240401	124500	19884810	16180	16180	16180	16180	0
374	20240401	124400	19884810	16180	16180	16180	16180	0
375	20240401	124300	19884810	16180	16180	16180	16180	0
376	20240401	124200	19884810	16180	16180	16180	16180	0
377	20240401	124100	19884810	16180	16180	16180	16180	0
378	20240401	124000	19884810	16180	16180	16180	16180	0
379	20240401	123900	19884810	16180	16180	16180	16100	13
380	20240401	123800	19674710	16180	16180	16180	16180	6
381	20240401	123700	19577630	16180	16180	16180	16180	0
382	20240401	123600	19577630	16180	16180	16180	16180	0
383	20240401	123500	19577630	16180	16180	16180	16180	0
384	20240401	123400	19577630	16180	16180	16180	16180	0
385	20240401	123300	19577630	16180	16180	16180	16180	0
386	20240401	123200	19577630	16180	16180	16180	16060	11
387	20240401	123100	19400040	16210	16210	16210	16210	0
388	20240401	123000	19400040	16210	16210	16210	16210	0
389	20240401	122900	19400040	16210	16210	16210	16210	0
390	20240401	122800	19400040	16210	16210	16210	16210	0
391	20240401	122700	19400040	16210	16210	16210	16210	0
392	20240401	122600	19400040	16210	16210	16210	16210	0
393	20240401	122500	19400040	16210	16210	16210	16210	0
394	20240401	122400	19400040	16210	16210	16210	16210	0
395	20240401	122300	19400040	16210	16210	16210	16210	0
396	20240401	122200	19400040	16210	16210	16210	16210	0
397	20240401	122100	19400040	16210	16210	16210	16210	0
398	20240401	122000	19400040	16210	16220	16220	16050	325
399	20240401	121900	14170850	16230	16230	16230	16230	3
400	20240401	121800	14122160	16240	16250	16250	16240	6
401	20240401	121700	14024710	16260	16260	16260	16260	0
402	20240401	121600	14024710	16260	16260	16260	16260	0
403	20240401	121500	14024710	16260	16260	16260	16260	0
404	20240401	121400	14024710	16260	16260	16260	16260	0
405	20240401	121300	14024710	16260	16260	16260	16260	0
406	20240401	121200	14024710	16260	16260	16260	16260	9
407	20240401	121100	13878370	16270	16270	16270	16270	0
408	20240401	121000	13878370	16270	16270	16270	16270	0
409	20240401	120900	13878370	16270	16270	16270	16270	0
410	20240401	120800	13878370	16270	16160	16270	16160	17
411	20240401	120700	13602690	16270	16270	16270	16270	0
412	20240401	120600	13602690	16270	16270	16270	16270	0
413	20240401	120500	13602690	16270	16270	16270	16270	0
414	20240401	120400	13602690	16270	16270	16270	16270	0
415	20240401	120300	13602690	16270	16270	16270	16270	0
416	20240401	120200	13602690	16270	16270	16270	16270	0
417	20240401	120100	13602690	16270	16270	16270	16270	0
418	20240401	120000	13602690	16270	16270	16270	16270	0
419	20240401	115900	13602690	16270	16270	16270	16270	0
420	20240401	115800	13602690	16270	16270	16270	16270	0
421	20240401	115700	13602690	16270	16270	16270	16270	0
422	20240401	115600	13602690	16270	16270	16270	16270	0
423	20240401	115500	13602690	16270	16270	16270	16270	0
424	20240401	115400	13602690	16270	16270	16270	16120	62
425	20240401	115300	12595210	16260	16260	16260	16260	0
426	20240401	115200	12595210	16260	16260	16260	16260	0
427	20240401	115100	12595210	16260	16260	16260	16260	0
428	20240401	115000	12595210	16260	16260	16260	16260	0
429	20240401	114900	12595210	16260	16260	16260	16260	0
430	20240401	114800	12595210	16260	16260	16260	16260	0
431	20240401	114700	12595210	16260	16260	16260	16260	1
432	20240401	114600	12578950	16270	16270	16270	16270	0
433	20240401	114500	12578950	16270	16270	16270	16270	0
434	20240401	114400	12578950	16270	16270	16270	16270	0
435	20240401	114300	12578950	16270	16270	16270	16270	0
436	20240401	114200	12578950	16270	16270	16270	16270	3
437	20240401	114100	12530140	16260	16260	16260	16260	0
438	20240401	114000	12530140	16260	16260	16260	16260	0
439	20240401	113900	12530140	16260	16260	16260	16260	0
440	20240401	113800	12530140	16260	16260	16260	16260	0
441	20240401	113700	12530140	16260	16260	16260	16260	0
442	20240401	113600	12530140	16260	16260	16260	16260	0
443	20240401	113500	12530140	16260	16260	16260	16260	0
444	20240401	113400	12530140	16260	16260	16260	16260	0
445	20240401	113300	12530140	16260	16260	16260	16260	0
446	20240401	113200	12530140	16260	16260	16260	16260	0
447	20240401	113100	12530140	16260	16260	16260	16260	0
448	20240401	113000	12530140	16260	16260	16260	16260	0
449	20240401	112900	12530140	16260	16260	16260	16260	0
450	20240401	112800	12530140	16260	16260	16260	16260	0
451	20240401	112700	12530140	16260	16260	16260	16260	6
452	20240401	112600	12432580	16270	16270	16270	16270	0
453	20240401	112500	12432580	16270	16270	16270	16270	0
454	20240401	112400	12432580	16270	16270	16270	16270	0
455	20240401	112300	12432580	16270	16270	16270	16270	0
456	20240401	112200	12432580	16270	16270	16270	16270	0
457	20240401	112100	12432580	16270	16270	16270	16270	0
458	20240401	112000	12432580	16270	16270	16270	16270	0
459	20240401	111900	12432580	16270	16270	16270	16270	0
460	20240401	111800	12432580	16270	16270	16270	16270	0
461	20240401	111700	12432580	16270	16270	16270	16270	0
462	20240401	111600	12432580	16270	16270	16270	16270	0
463	20240401	111500	12432580	16270	16270	16270	16270	0
464	20240401	111400	12432580	16270	16270	16270	16270	0
465	20240401	111300	12432580	16270	16270	16270	16270	0
466	20240401	111200	12432580	16270	16270	16270	16270	0
467	20240401	111100	12432580	16270	16270	16270	16270	0
468	20240401	111000	12432580	16270	16270	16270	16270	0
469	20240401	110900	12432580	16270	16270	16270	16270	0
470	20240401	110800	12432580	16270	16270	16270	16270	0
471	20240401	110700	12432580	16270	16270	16270	16270	2
472	20240401	110600	12400040	16270	16190	16270	16190	22
473	20240401	110500	12042260	16120	16120	16120	16120	0
474	20240401	110400	12042260	16120	16120	16120	16120	0
475	20240401	110300	12042260	16120	16120	16120	16120	0
476	20240401	110200	12042260	16120	16120	16120	16120	11
477	20240401	110100	11864940	16120	16120	16120	16120	0
478	20240401	110000	11864940	16120	16280	16280	16120	108
479	20240401	105900	10114600	16380	16380	16380	16380	0
480	20240401	105800	10114600	16380	16380	16380	16380	0
481	20240401	105700	10114600	16380	16380	16380	16380	0
482	20240401	105600	10114600	16380	16380	16380	16380	0
483	20240401	105500	10114600	16380	16380	16380	16380	0
484	20240401	105400	10114600	16380	16380	16380	16380	0
485	20240401	105300	10114600	16380	16380	16380	16380	0
486	20240401	105200	10114600	16380	16380	16380	16380	0
487	20240401	105100	10114600	16380	16380	16380	16380	0
488	20240401	105000	10114600	16380	16380	16380	16380	0
489	20240401	104900	10114600	16380	16380	16380	16380	0
490	20240401	104800	10114600	16380	16380	16380	16380	0
491	20240401	104700	10114600	16380	16380	16380	16380	0
492	20240401	104600	10114600	16380	16380	16380	16380	0
493	20240401	104500	10114600	16380	16380	16380	16380	0
494	20240401	104400	10114600	16380	16380	16380	16380	0
495	20240401	104300	10114600	16380	16380	16380	16380	0
496	20240401	104200	10114600	16380	16380	16380	16380	0
497	20240401	104100	10114600	16380	16380	16380	16380	0
498	20240401	104000	10114600	16380	16380	16380	16380	2
499	20240401	103900	10081840	16380	16380	16380	16380	0
500	20240401	103800	10081840	16380	16380	16380	16380	0
501	20240401	103700	10081840	16380	16380	16380	16380	0
502	20240401	103600	10081840	16380	16380	16380	16380	0
503	20240401	103500	10081840	16380	16380	16380	16380	0
504	20240401	103400	10081840	16380	16380	16380	16380	0
505	20240401	103300	10081840	16380	16380	16380	16380	0
506	20240401	103200	10081840	16380	16380	16380	16380	0
507	20240401	103100	10081840	16380	16380	16380	16380	1
508	20240401	103000	10065460	16380	16380	16380	16380	5
509	20240401	102900	9983560	16280	16300	16400	16280	22
510	20240401	102800	9623600	16300	16300	16300	16300	0
511	20240401	102700	9623600	16300	16300	16300	16300	2
512	20240401	102600	9591000	16280	16280	16280	16280	85
513	20240401	102500	8207200	16280	16280	16280	16280	38
514	20240401	102400	7588560	16280	16280	16280	16280	3
515	20240401	102300	7539720	16280	16280	16280	16280	0
516	20240401	102200	7539720	16280	16280	16280	16280	0
517	20240401	102100	7539720	16280	16280	16280	16280	1
518	20240401	102000	7523440	16280	16280	16280	16280	0
519	20240401	101900	7523440	16280	16270	16280	16270	3
520	20240401	101800	7474620	16270	16270	16270	16270	2
521	20240401	101700	7442080	16270	16270	16270	16270	0
522	20240401	101600	7442080	16270	16270	16270	16270	1
523	20240401	101500	7425810	16210	16210	16210	16210	0
524	20240401	101400	7425810	16210	16210	16210	16210	0
525	20240401	101300	7425810	16210	16210	16210	16210	0
526	20240401	101200	7425810	16210	16210	16210	16210	0
527	20240401	101100	7425810	16210	16210	16210	16210	0
528	20240401	101000	7425810	16210	16210	16210	16210	0
529	20240401	100900	7425810	16210	16210	16210	16210	0
530	20240401	100800	7425810	16210	16270	16280	16210	15
531	20240401	100700	7181900	16280	16280	16280	16280	0
532	20240401	100600	7181900	16280	16280	16280	16280	0
533	20240401	100500	7181900	16280	16280	16280	16280	0
534	20240401	100400	7181900	16280	16280	16280	16280	0
535	20240401	100300	7181900	16280	16220	16280	16220	8
536	20240401	100200	7051960	16220	16220	16220	16220	0
537	20240401	100100	7051960	16220	16220	16220	16220	0
538	20240401	100000	7051960	16220	16220	16220	16220	1
539	20240401	095900	7035740	16200	16200	16200	16200	0
540	20240401	095800	7035740	16200	16200	16200	16200	0
541	20240401	095700	7035740	16200	16200	16200	16200	0
542	20240401	095600	7035740	16200	16200	16200	16200	0
543	20240401	095500	7035740	16200	16200	16200	16200	0
544	20240401	095400	7035740	16200	16200	16200	16200	0
545	20240401	095300	7035740	16200	16200	16200	16200	0
546	20240401	095200	7035740	16200	16200	16200	16200	0
547	20240401	095100	7035740	16200	16200	16200	16200	0
548	20240401	095000	7035740	16200	16200	16200	16200	0
549	20240401	094900	7035740	16200	16200	16200	16200	0
550	20240401	094800	7035740	16200	16200	16200	16200	0
551	20240401	094700	7035740	16200	16200	16200	16200	4
552	20240401	094600	6970940	16280	16280	16280	16280	0
553	20240401	094500	6970940	16280	16280	16280	16280	0
554	20240401	094400	6970940	16280	16280	16280	16280	0
555	20240401	094300	6970940	16280	16280	16280	16280	1
556	20240401	094200	6954660	16280	16280	16280	16280	0
557	20240401	094100	6954660	16280	16280	16280	16280	0
558	20240401	094000	6954660	16280	16280	16280	16280	0
559	20240401	093900	6954660	16280	16280	16280	16280	0
560	20240401	093800	6954660	16280	16280	16280	16280	0
561	20240401	093700	6954660	16280	16280	16280	16280	5
562	20240401	093600	6873260	16120	16120	16120	16120	0
563	20240401	093500	6873260	16120	16120	16120	16120	0
564	20240401	093400	6873260	16120	16120	16120	16120	0
565	20240401	093300	6873260	16120	16120	16120	16120	2
566	20240401	093200	6841020	16270	16270	16270	16270	0
567	20240401	093100	6841020	16270	16270	16270	16270	0
568	20240401	093000	6841020	16270	16260	16270	16260	10
569	20240401	092900	6678360	16120	16120	16120	16120	0
570	20240401	092800	6678360	16120	16120	16120	16120	0
571	20240401	092700	6678360	16120	16120	16120	16120	0
572	20240401	092600	6678360	16120	16120	16120	16120	4
573	20240401	092500	6613880	16120	16120	16120	16120	0
574	20240401	092400	6613880	16120	16120	16120	16120	0
575	20240401	092300	6613880	16120	16120	16120	16120	0
576	20240401	092200	6613880	16120	16120	16120	16120	1
577	20240401	092100	6597760	16120	16120	16120	16120	16
578	20240401	092000	6339840	16120	16130	16130	16120	143
579	20240401	091900	4034350	16300	16300	16300	16300	0
580	20240401	091800	4034350	16300	16300	16300	16300	0
581	20240401	091700	4034350	16300	16300	16300	16300	0
582	20240401	091600	4034350	16300	16300	16300	16300	0
583	20240401	091500	4034350	16300	16300	16300	16300	0
584	20240401	091400	4034350	16300	16300	16300	16300	0
585	20240401	091300	4034350	16300	16300	16300	16300	4
586	20240401	091200	3969150	16130	16130	16130	16130	0
587	20240401	091100	3969150	16130	16130	16130	16130	0
588	20240401	091000	3969150	16130	16130	16130	16130	0
589	20240401	090900	3969150	16130	16130	16130	16130	7
590	20240401	090800	3856240	16130	16130	16130	16130	0
591	20240401	090700	3856240	16130	16130	16130	16130	0
592	20240401	090600	3856240	16130	16130	16130	16130	0
593	20240401	090500	3856240	16130	16130	16130	16130	0
594	20240401	090400	3856240	16130	16130	16130	16130	1
595	20240401	090300	3840110	16130	16130	16130	16130	0
596	20240401	090200	3840110	16130	16150	16150	16130	50
597	20240401	090100	3032810	16130	16130	16130	16130	0
598	20240401	090000	3032810	16130	16690	16690	16130	185