KissMeData/004650/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184100	65981050	9200	9200	9200	9200	296
3	20240402	184000	65981050	9200	9200	9200	9200	0
4	20240402	183900	65981050	9200	9200	9200	9200	0
5	20240402	183800	65981050	9200	9200	9200	9200	0
6	20240402	183700	65981050	9200	9200	9200	9200	0
7	20240402	183600	65981050	9200	9200	9200	9200	0
8	20240402	183500	65981050	9200	9200	9200	9200	0
9	20240402	183400	65981050	9200	9200	9200	9200	0
10	20240402	183300	65981050	9200	9200	9200	9200	0
11	20240402	183200	65981050	9200	9200	9200	9200	0
12	20240402	183100	65981050	9200	9200	9200	9200	0
13	20240402	183000	65981050	9200	9200	9200	9200	0
14	20240402	182900	65981050	9200	9200	9200	9200	0
15	20240402	182800	65981050	9200	9200	9200	9200	0
16	20240402	182700	65981050	9200	9200	9200	9200	0
17	20240402	182600	65981050	9200	9200	9200	9200	0
18	20240402	182500	65981050	9200	9200	9200	9200	0
19	20240402	182400	65981050	9200	9200	9200	9200	0
20	20240402	182300	65981050	9200	9200	9200	9200	0
21	20240402	182200	65981050	9200	9200	9200	9200	0
22	20240402	182100	65981050	9200	9200	9200	9200	0
23	20240402	182000	65981050	9200	9200	9200	9200	0
24	20240402	181900	65981050	9200	9200	9200	9200	0
25	20240402	181800	65981050	9200	9200	9200	9200	0
26	20240402	181700	65981050	9200	9200	9200	9200	0
27	20240402	181600	65981050	9200	9200	9200	9200	0
28	20240402	181500	65981050	9200	9200	9200	9200	0
29	20240402	181400	65981050	9200	9200	9200	9200	0
30	20240402	181300	65981050	9200	9200	9200	9200	0
31	20240402	181200	65981050	9200	9200	9200	9200	0
32	20240402	181100	65981050	9200	9200	9200	9200	296
33	20240402	181000	65981050	9200	9200	9200	9200	0
34	20240402	180900	65981050	9200	9200	9200	9200	0
35	20240402	180800	65981050	9200	9200	9200	9200	0
36	20240402	180700	65981050	9200	9200	9200	9200	0
37	20240402	180600	65981050	9200	9200	9200	9200	0
38	20240402	180500	65981050	9200	9200	9200	9200	0
39	20240402	180400	65981050	9200	9200	9200	9200	0
40	20240402	180300	65981050	9200	9200	9200	9200	0
41	20240402	180200	65981050	9200	9200	9200	9200	0
42	20240402	180100	65981050	9200	9200	9200	9200	0
43	20240402	180000	65981050	9200	9200	9200	9200	0
44	20240402	175900	65981050	9200	9200	9200	9200	0
45	20240402	175800	65981050	9200	9200	9200	9200	0
46	20240402	175700	65981050	9200	9200	9200	9200	0
47	20240402	175600	65981050	9200	9200	9200	9200	0
48	20240402	175500	65981050	9200	9200	9200	9200	0
49	20240402	175400	65981050	9200	9200	9200	9200	0
50	20240402	175300	65981050	9200	9200	9200	9200	0
51	20240402	175200	65981050	9200	9200	9200	9200	0
52	20240402	175100	65981050	9200	9200	9200	9200	0
53	20240402	175000	65981050	9200	9200	9200	9200	0
54	20240402	174900	65981050	9200	9200	9200	9200	0
55	20240402	174800	65981050	9200	9200	9200	9200	0
56	20240402	174700	65981050	9200	9200	9200	9200	0
57	20240402	174600	65981050	9200	9200	9200	9200	0
58	20240402	174500	65981050	9200	9200	9200	9200	0
59	20240402	174400	65981050	9200	9200	9200	9200	0
60	20240402	174300	65981050	9200	9200	9200	9200	0
61	20240402	174200	65981050	9200	9200	9200	9200	0
62	20240402	174100	65981050	9200	9200	9200	9200	296
63	20240402	174000	65981050	9200	9200	9200	9200	0
64	20240402	173900	65981050	9200	9200	9200	9200	0
65	20240402	173800	65981050	9200	9200	9200	9200	0
66	20240402	173700	65981050	9200	9200	9200	9200	0
67	20240402	173600	65981050	9200	9200	9200	9200	0
68	20240402	173500	65981050	9200	9200	9200	9200	0
69	20240402	173400	65981050	9200	9200	9200	9200	0
70	20240402	173300	65981050	9200	9200	9200	9200	0
71	20240402	173200	65981050	9200	9200	9200	9200	0
72	20240402	173100	65981050	9200	9200	9200	9200	0
73	20240402	173000	65981050	9200	9200	9200	9200	0
74	20240402	172900	65981050	9200	9200	9200	9200	0
75	20240402	172800	65981050	9200	9200	9200	9200	0
76	20240402	172700	65981050	9200	9200	9200	9200	0
77	20240402	172600	65981050	9200	9200	9200	9200	0
78	20240402	172500	65981050	9200	9200	9200	9200	0
79	20240402	172400	65981050	9200	9200	9200	9200	0
80	20240402	172300	65981050	9200	9200	9200	9200	0
81	20240402	172200	65981050	9200	9200	9200	9200	0
82	20240402	172100	65981050	9200	9200	9200	9200	0
83	20240402	172000	65981050	9200	9200	9200	9200	0
84	20240402	171900	65981050	9200	9200	9200	9200	0
85	20240402	171800	65981050	9200	9200	9200	9200	0
86	20240402	171700	65981050	9200	9200	9200	9200	0
87	20240402	171600	65981050	9200	9200	9200	9200	0
88	20240402	171500	65981050	9200	9200	9200	9200	0
89	20240402	171400	65981050	9200	9200	9200	9200	0
90	20240402	171300	65981050	9200	9200	9200	9200	0
91	20240402	171200	65981050	9200	9200	9200	9200	0
92	20240402	171100	65981050	9200	9200	9200	9200	296
93	20240402	171000	65981050	9200	9200	9200	9200	0
94	20240402	170900	65981050	9200	9200	9200	9200	0
95	20240402	170800	65981050	9200	9200	9200	9200	0
96	20240402	170700	65981050	9200	9200	9200	9200	0
97	20240402	170600	65981050	9200	9200	9200	9200	0
98	20240402	170500	65981050	9200	9200	9200	9200	0
99	20240402	170400	65981050	9200	9200	9200	9200	0
100	20240402	170300	65981050	9200	9200	9200	9200	0
101	20240402	170200	65981050	9200	9200	9200	9200	0
102	20240402	170100	65981050	9200	9200	9200	9200	0
103	20240402	170000	65981050	9200	9200	9200	9200	0
104	20240402	165900	65981050	9200	9200	9200	9200	0
105	20240402	165800	65981050	9200	9200	9200	9200	0
106	20240402	165700	65981050	9200	9200	9200	9200	0
107	20240402	165600	65981050	9200	9200	9200	9200	0
108	20240402	165500	65981050	9200	9200	9200	9200	0
109	20240402	165400	65981050	9200	9200	9200	9200	0
110	20240402	165300	65981050	9200	9200	9200	9200	0
111	20240402	165200	65981050	9200	9200	9200	9200	0
112	20240402	165100	65981050	9200	9200	9200	9200	0
113	20240402	165000	65981050	9200	9200	9200	9200	0
114	20240402	164900	65981050	9200	9200	9200	9200	0
115	20240402	164800	65981050	9200	9200	9200	9200	0
116	20240402	164700	65981050	9200	9200	9200	9200	0
117	20240402	164600	65981050	9200	9200	9200	9200	0
118	20240402	164500	65981050	9200	9200	9200	9200	0
119	20240402	164400	65981050	9200	9200	9200	9200	0
120	20240402	164300	65981050	9200	9200	9200	9200	0
121	20240402	164200	65981050	9200	9200	9200	9200	0
122	20240402	164100	65981050	9200	9200	9200	9200	296
123	20240402	164000	65981050	9200	9200	9200	9200	0
124	20240402	163900	65981050	9200	9200	9200	9200	0
125	20240402	163800	65981050	9200	9200	9200	9200	0
126	20240402	163700	65981050	9200	9200	9200	9200	0
127	20240402	163600	65981050	9200	9200	9200	9200	0
128	20240402	163500	65981050	9200	9200	9200	9200	0
129	20240402	163400	65981050	9200	9200	9200	9200	0
130	20240402	163300	65981050	9200	9200	9200	9200	0
131	20240402	163200	65981050	9200	9200	9200	9200	0
132	20240402	163100	65981050	9200	9200	9200	9200	0
133	20240402	163000	65981050	9200	9200	9200	9200	0
134	20240402	162900	65981050	9200	9200	9200	9200	0
135	20240402	162800	65981050	9200	9200	9200	9200	0
136	20240402	162700	65981050	9200	9200	9200	9200	0
137	20240402	162600	65981050	9200	9200	9200	9200	0
138	20240402	162500	65981050	9200	9200	9200	9200	0
139	20240402	162400	65981050	9200	9200	9200	9200	0
140	20240402	162300	65981050	9200	9200	9200	9200	0
141	20240402	162200	65981050	9200	9200	9200	9200	0
142	20240402	162100	65981050	9200	9200	9200	9200	0
143	20240402	162000	65981050	9200	9200	9200	9200	0
144	20240402	161900	65981050	9200	9200	9200	9200	0
145	20240402	161800	65981050	9200	9200	9200	9200	0
146	20240402	161700	65981050	9200	9200	9200	9200	0
147	20240402	161600	65981050	9200	9200	9200	9200	0
148	20240402	161500	65981050	9200	9200	9200	9200	0
149	20240402	161400	65981050	9200	9200	9200	9200	0
150	20240402	161300	65981050	9200	9200	9200	9200	0
151	20240402	161200	65981050	9200	9200	9200	9200	0
152	20240402	161100	65981050	9200	9200	9200	9200	296
153	20240402	161000	65981050	9200	9200	9200	9200	0
154	20240402	160900	65981050	9200	9200	9200	9200	0
155	20240402	160800	65981050	9200	9200	9200	9200	0
156	20240402	160700	65981050	9200	9200	9200	9200	0
157	20240402	160600	65981050	9200	9200	9200	9200	0
158	20240402	160500	65981050	9200	9200	9200	9200	0
159	20240402	160400	65981050	9200	9200	9200	9200	0
160	20240402	160300	65981050	9200	9200	9200	9200	0
161	20240402	160200	65981050	9200	9200	9200	9200	0
162	20240402	160100	65981050	9200	9200	9200	9200	0
163	20240402	160000	65981050	9200	9200	9200	9200	0
164	20240402	155900	65981050	9200	9200	9200	9200	0
165	20240402	155800	65981050	9200	9200	9200	9200	0
166	20240402	155700	65981050	9200	9200	9200	9200	0
167	20240402	155600	65981050	9200	9200	9200	9200	0
168	20240402	155500	65981050	9200	9200	9200	9200	0
169	20240402	155400	65981050	9200	9200	9200	9200	0
170	20240402	155300	65981050	9200	9200	9200	9200	0
171	20240402	155200	65981050	9200	9200	9200	9200	0
172	20240402	155100	65981050	9200	9200	9200	9200	0
173	20240402	155000	65981050	9200	9200	9200	9200	0
174	20240402	154900	65981050	9200	9200	9200	9200	0
175	20240402	154800	65981050	9200	9200	9200	9200	0
176	20240402	154700	65981050	9200	9200	9200	9200	0
177	20240402	154600	65981050	9200	9200	9200	9200	0
178	20240402	154500	65981050	9200	9200	9200	9200	0
179	20240402	154400	65981050	9200	9200	9200	9200	0
180	20240402	154300	65981050	9200	9200	9200	9200	0
181	20240402	154200	65981050	9200	9200	9200	9200	0
182	20240402	154100	65981050	9200	9200	9200	9200	296
183	20240402	154000	65981050	9200	9200	9200	9200	0
184	20240402	153900	65981050	9200	9200	9200	9200	0
185	20240402	153800	65981050	9200	9200	9200	9200	0
186	20240402	153700	65981050	9200	9200	9200	9200	0
187	20240402	153600	65981050	9200	9200	9200	9200	0
188	20240402	153500	65981050	9200	9200	9200	9200	0
189	20240402	153400	65981050	9200	9200	9200	9200	0
190	20240402	153300	65981050	9200	9200	9200	9200	0
191	20240402	153200	65981050	9200	9200	9200	9200	0
192	20240402	153100	65981050	9200	9200	9200	9200	0
193	20240402	153000	65981050	9200	9200	9200	9200	296
194	20240402	152900	63257850	9180	9180	9180	9180	0
195	20240402	152800	63257850	9180	9180	9180	9180	0
196	20240402	152700	63257850	9180	9180	9180	9180	0
197	20240402	152600	63257850	9180	9180	9180	9180	0
198	20240402	152500	63257850	9180	9180	9180	9180	0
199	20240402	152400	63257850	9180	9180	9180	9180	0
200	20240402	152300	63257850	9180	9180	9180	9180	0
201	20240402	152200	63257850	9180	9180	9180	9180	0
202	20240402	152100	63257850	9180	9180	9180	9180	0
203	20240402	152000	63257850	9180	9180	9180	9180	0
204	20240402	151900	63257850	9180	9180	9180	9180	0
205	20240402	151800	63257850	9180	9180	9180	9180	10
206	20240402	151700	63166050	9190	9190	9190	9190	0
207	20240402	151600	63166050	9190	9190	9190	9190	0
208	20240402	151500	63166050	9190	9190	9190	9190	0
209	20240402	151400	63166050	9190	9190	9190	9190	0
210	20240402	151300	63166050	9190	9190	9190	9190	0
211	20240402	151200	63166050	9190	9190	9190	9190	0
212	20240402	151100	63166050	9190	9190	9190	9190	0
213	20240402	151000	63166050	9190	9190	9190	9190	0
214	20240402	150900	63166050	9190	9190	9190	9190	0
215	20240402	150800	63166050	9190	9190	9190	9190	0
216	20240402	150700	63166050	9190	9190	9190	9190	0
217	20240402	150600	63166050	9190	9190	9190	9190	0
218	20240402	150500	63166050	9190	9180	9190	9180	23
219	20240402	150400	62954870	9180	9180	9180	9180	0
220	20240402	150300	62954870	9180	9180	9180	9180	1
221	20240402	150200	62945690	9180	9180	9180	9180	21
222	20240402	150100	62752910	9180	9180	9180	9180	0
223	20240402	150000	62752910	9180	9180	9180	9180	165
224	20240402	145900	61238210	9180	9180	9180	9180	0
225	20240402	145800	61238210	9180	9180	9180	9180	6
226	20240402	145700	61183130	9190	9190	9190	9190	0
227	20240402	145600	61183130	9190	9190	9190	9190	0
228	20240402	145500	61183130	9190	9190	9190	9190	0
229	20240402	145400	61183130	9190	9190	9190	9190	0
230	20240402	145300	61183130	9190	9190	9190	9190	0
231	20240402	145200	61183130	9190	9190	9190	9190	1
232	20240402	145100	61173940	9210	9210	9210	9210	0
233	20240402	145000	61173940	9210	9210	9210	9210	0
234	20240402	144900	61173940	9210	9210	9210	9210	0
235	20240402	144800	61173940	9210	9210	9210	9210	0
236	20240402	144700	61173940	9210	9210	9210	9210	0
237	20240402	144600	61173940	9210	9210	9210	9210	0
238	20240402	144500	61173940	9210	9210	9210	9210	0
239	20240402	144400	61173940	9210	9210	9210	9210	0
240	20240402	144300	61173940	9210	9200	9210	9200	541
241	20240402	144200	56193740	9190	9190	9190	9190	0
242	20240402	144100	56193740	9190	9190	9190	9190	101
243	20240402	144000	55265550	9180	9180	9180	9180	153
244	20240402	143900	53861010	9170	9170	9170	9170	0
245	20240402	143800	53861010	9170	9170	9170	9170	0
246	20240402	143700	53861010	9170	9170	9170	9170	2
247	20240402	143600	53842670	9170	9170	9170	9170	0
248	20240402	143500	53842670	9170	9150	9170	9150	129
249	20240402	143400	52659870	9110	9110	9110	9110	1
250	20240402	143300	52650760	9110	9110	9110	9110	0
251	20240402	143200	52650760	9110	9110	9110	9110	0
252	20240402	143100	52650760	9110	9110	9110	9110	0
253	20240402	143000	52650760	9110	9110	9110	9110	0
254	20240402	142900	52650760	9110	9110	9110	9110	0
255	20240402	142800	52650760	9110	9110	9110	9110	0
256	20240402	142700	52650760	9110	9110	9110	9110	0
257	20240402	142600	52650760	9110	9110	9110	9110	0
258	20240402	142500	52650760	9110	9110	9110	9110	0
259	20240402	142400	52650760	9110	9110	9110	9110	0
260	20240402	142300	52650760	9110	9110	9110	9110	0
261	20240402	142200	52650760	9110	9110	9110	9110	0
262	20240402	142100	52650760	9110	9110	9110	9110	0
263	20240402	142000	52650760	9110	9110	9110	9110	0
264	20240402	141900	52650760	9110	9110	9110	9110	0
265	20240402	141800	52650760	9110	9110	9110	9110	0
266	20240402	141700	52650760	9110	9110	9110	9110	39
267	20240402	141600	52295470	9100	9100	9100	9100	0
268	20240402	141500	52295470	9100	9100	9100	9100	0
269	20240402	141400	52295470	9100	9100	9100	9100	0
270	20240402	141300	52295470	9100	9100	9100	9100	0
271	20240402	141200	52295470	9100	9100	9100	9100	0
272	20240402	141100	52295470	9100	9100	9100	9100	0
273	20240402	141000	52295470	9100	9100	9100	9100	0
274	20240402	140900	52295470	9100	9100	9100	9100	0
275	20240402	140800	52295470	9100	9100	9100	9100	0
276	20240402	140700	52295470	9100	9100	9100	9100	0
277	20240402	140600	52295470	9100	9100	9100	9100	0
278	20240402	140500	52295470	9100	9100	9100	9100	0
279	20240402	140400	52295470	9100	9100	9100	9100	0
280	20240402	140300	52295470	9100	9100	9100	9100	0
281	20240402	140200	52295470	9100	9100	9100	9100	0
282	20240402	140100	52295470	9100	9100	9100	9100	0
283	20240402	140000	52295470	9100	9100	9100	9100	27
284	20240402	135900	52049770	9110	9110	9110	9110	0
285	20240402	135800	52049770	9110	9110	9110	9110	0
286	20240402	135700	52049770	9110	9110	9110	9110	0
287	20240402	135600	52049770	9110	9110	9110	9110	0
288	20240402	135500	52049770	9110	9110	9110	9110	0
289	20240402	135400	52049770	9110	9110	9110	9110	574
290	20240402	135300	46820630	9110	9110	9110	9110	0
291	20240402	135200	46820630	9110	9110	9110	9110	0
292	20240402	135100	46820630	9110	9110	9110	9110	0
293	20240402	135000	46820630	9110	9110	9110	9110	0
294	20240402	134900	46820630	9110	9110	9110	9110	0
295	20240402	134800	46820630	9110	9110	9110	9110	5
296	20240402	134700	46775080	9100	9100	9100	9100	0
297	20240402	134600	46775080	9100	9100	9100	9100	42
298	20240402	134500	46392880	9110	9110	9110	9110	0
299	20240402	134400	46392880	9110	9110	9110	9110	0
300	20240402	134300	46392880	9110	9110	9110	9110	0
301	20240402	134200	46392880	9110	9110	9110	9110	0
302	20240402	134100	46392880	9110	9110	9110	9110	10
303	20240402	134000	46301780	9110	9110	9110	9110	0
304	20240402	133900	46301780	9110	9110	9110	9110	0
305	20240402	133800	46301780	9110	9110	9110	9110	0
306	20240402	133700	46301780	9110	9110	9110	9110	0
307	20240402	133600	46301780	9110	9100	9110	9090	211
308	20240402	133500	44383320	9110	9110	9110	9110	0
309	20240402	133400	44383320	9110	9110	9110	9110	0
310	20240402	133300	44383320	9110	9110	9110	9110	0
311	20240402	133200	44383320	9110	9110	9110	9110	0
312	20240402	133100	44383320	9110	9110	9110	9110	10
313	20240402	133000	44292220	9110	9110	9110	9110	62
314	20240402	132900	43727400	9090	9090	9090	9090	0
315	20240402	132800	43727400	9090	9090	9090	9090	0
316	20240402	132700	43727400	9090	9090	9090	9090	0
317	20240402	132600	43727400	9090	9090	9090	9090	0
318	20240402	132500	43727400	9090	9090	9090	9090	0
319	20240402	132400	43727400	9090	9090	9090	9090	0
320	20240402	132300	43727400	9090	9090	9090	9090	0
321	20240402	132200	43727400	9090	9090	9090	9090	0
322	20240402	132100	43727400	9090	9090	9090	9090	0
323	20240402	132000	43727400	9090	9090	9090	9090	0
324	20240402	131900	43727400	9090	9090	9090	9090	0
325	20240402	131800	43727400	9090	9090	9090	9090	0
326	20240402	131700	43727400	9090	9090	9090	9090	0
327	20240402	131600	43727400	9090	9090	9090	9090	0
328	20240402	131500	43727400	9090	9090	9090	9090	0
329	20240402	131400	43727400	9090	9090	9090	9090	0
330	20240402	131300	43727400	9090	9090	9090	9090	0
331	20240402	131200	43727400	9090	9090	9090	9090	0
332	20240402	131100	43727400	9090	9090	9090	9090	94
333	20240402	131000	42872940	9090	9100	9100	9090	111
334	20240402	130900	41863880	9090	9090	9090	9090	0
335	20240402	130800	41863880	9090	9090	9090	9090	0
336	20240402	130700	41863880	9090	9090	9090	9090	0
337	20240402	130600	41863880	9090	9090	9090	9090	0
338	20240402	130500	41863880	9090	9090	9090	9090	0
339	20240402	130400	41863880	9090	9090	9090	9090	0
340	20240402	130300	41863880	9090	9090	9090	9090	0
341	20240402	130200	41863880	9090	9090	9090	9090	0
342	20240402	130100	41863880	9090	9090	9090	9090	0
343	20240402	130000	41863880	9090	9090	9090	9090	0
344	20240402	125900	41863880	9090	9090	9090	9090	0
345	20240402	125800	41863880	9090	9090	9090	9090	0
346	20240402	125700	41863880	9090	9090	9090	9090	0
347	20240402	125600	41863880	9090	9090	9090	9090	129
348	20240402	125500	40691270	9090	9090	9090	9090	365
349	20240402	125400	37373420	9090	9090	9090	9090	0
350	20240402	125300	37373420	9090	9090	9090	9090	0
351	20240402	125200	37373420	9090	9090	9090	9090	0
352	20240402	125100	37373420	9090	9090	9090	9090	0
353	20240402	125000	37373420	9090	9090	9090	9090	0
354	20240402	124900	37373420	9090	9090	9090	9090	345
355	20240402	124800	34237370	9090	9090	9090	9090	141
356	20240402	124700	32955680	9090	9090	9090	9080	249
357	20240402	124600	30694270	9090	9100	9100	9080	1003
358	20240402	124500	21578770	9100	9140	9140	9100	1008
359	20240402	124400	12388190	9140	9140	9140	9140	1
360	20240402	124300	12379050	9140	9140	9140	9140	0
361	20240402	124200	12379050	9140	9140	9140	9140	35
362	20240402	124100	12059150	9140	9140	9140	9140	0
363	20240402	124000	12059150	9140	9140	9140	9140	0
364	20240402	123900	12059150	9140	9140	9140	9140	0
365	20240402	123800	12059150	9140	9140	9140	9140	0
366	20240402	123700	12059150	9140	9140	9140	9140	0
367	20240402	123600	12059150	9140	9140	9140	9140	0
368	20240402	123500	12059150	9140	9140	9140	9140	0
369	20240402	123400	12059150	9140	9140	9140	9140	0
370	20240402	123300	12059150	9140	9140	9140	9140	0
371	20240402	123200	12059150	9140	9140	9140	9140	0
372	20240402	123100	12059150	9140	9140	9140	9140	0
373	20240402	123000	12059150	9140	9140	9140	9140	0
374	20240402	122900	12059150	9140	9140	9140	9140	0
375	20240402	122800	12059150	9140	9140	9140	9140	0
376	20240402	122700	12059150	9140	9140	9140	9140	0
377	20240402	122600	12059150	9140	9140	9140	9140	0
378	20240402	122500	12059150	9140	9140	9140	9140	0
379	20240402	122400	12059150	9140	9140	9140	9140	0
380	20240402	122300	12059150	9140	9140	9140	9140	0
381	20240402	122200	12059150	9140	9140	9140	9140	0
382	20240402	122100	12059150	9140	9140	9140	9140	0
383	20240402	122000	12059150	9140	9140	9140	9140	30
384	20240402	121900	11784950	9140	9140	9140	9140	0
385	20240402	121800	11784950	9140	9140	9140	9140	0
386	20240402	121700	11784950	9140	9140	9140	9140	0
387	20240402	121600	11784950	9140	9140	9140	9140	1
388	20240402	121500	11775810	9140	9140	9140	9140	0
389	20240402	121400	11775810	9140	9140	9140	9140	7
390	20240402	121300	11711830	9130	9130	9130	9130	0
391	20240402	121200	11711830	9130	9130	9130	9130	0
392	20240402	121100	11711830	9130	9130	9130	9130	0
393	20240402	121000	11711830	9130	9130	9130	9130	0
394	20240402	120900	11711830	9130	9130	9130	9130	0
395	20240402	120800	11711830	9130	9130	9130	9130	0
396	20240402	120700	11711830	9130	9130	9130	9130	0
397	20240402	120600	11711830	9130	9130	9130	9130	0
398	20240402	120500	11711830	9130	9130	9130	9130	0
399	20240402	120400	11711830	9130	9130	9130	9130	0
400	20240402	120300	11711830	9130	9130	9130	9130	0
401	20240402	120200	11711830	9130	9130	9130	9130	0
402	20240402	120100	11711830	9130	9130	9130	9130	9
403	20240402	120000	11629660	9130	9130	9130	9130	0
404	20240402	115900	11629660	9130	9130	9130	9130	111
405	20240402	115800	10616230	9130	9130	9130	9130	0
406	20240402	115700	10616230	9130	9130	9130	9130	0
407	20240402	115600	10616230	9130	9130	9130	9130	20
408	20240402	115500	10433630	9130	9130	9130	9130	280
409	20240402	115400	7877230	9140	9140	9140	9140	76
410	20240402	115300	7182590	9140	9140	9140	9140	0
411	20240402	115200	7182590	9140	9140	9140	9140	0
412	20240402	115100	7182590	9140	9140	9140	9140	0
413	20240402	115000	7182590	9140	9140	9140	9140	0
414	20240402	114900	7182590	9140	9140	9140	9140	0
415	20240402	114800	7182590	9140	9140	9140	9140	0
416	20240402	114700	7182590	9140	9140	9140	9140	0
417	20240402	114600	7182590	9140	9140	9140	9140	0
418	20240402	114500	7182590	9140	9140	9140	9140	0
419	20240402	114400	7182590	9140	9140	9140	9140	0
420	20240402	114300	7182590	9140	9140	9140	9140	0
421	20240402	114200	7182590	9140	9140	9140	9140	17
422	20240402	114100	7027210	9150	9150	9150	9150	0
423	20240402	114000	7027210	9150	9150	9150	9150	0
424	20240402	113900	7027210	9150	9150	9150	9150	3
425	20240402	113800	6999760	9170	9170	9170	9170	0
426	20240402	113700	6999760	9170	9170	9170	9170	0
427	20240402	113600	6999760	9170	9170	9170	9170	0
428	20240402	113500	6999760	9170	9170	9170	9170	0
429	20240402	113400	6999760	9170	9170	9170	9170	0
430	20240402	113300	6999760	9170	9170	9170	9170	0
431	20240402	113200	6999760	9170	9170	9170	9170	0
432	20240402	113100	6999760	9170	9170	9170	9170	0
433	20240402	113000	6999760	9170	9170	9170	9170	0
434	20240402	112900	6999760	9170	9170	9170	9170	0
435	20240402	112800	6999760	9170	9170	9170	9170	0
436	20240402	112700	6999760	9170	9170	9170	9170	0
437	20240402	112600	6999760	9170	9170	9170	9170	0
438	20240402	112500	6999760	9170	9170	9170	9170	0
439	20240402	112400	6999760	9170	9170	9170	9170	0
440	20240402	112300	6999760	9170	9170	9170	9170	0
441	20240402	112200	6999760	9170	9170	9170	9170	0
442	20240402	112100	6999760	9170	9170	9170	9170	0
443	20240402	112000	6999760	9170	9170	9170	9170	0
444	20240402	111900	6999760	9170	9170	9170	9170	0
445	20240402	111800	6999760	9170	9170	9170	9170	0
446	20240402	111700	6999760	9170	9170	9170	9170	0
447	20240402	111600	6999760	9170	9170	9170	9170	1
448	20240402	111500	6990590	9140	9140	9140	9140	0
449	20240402	111400	6990590	9140	9140	9140	9140	0
450	20240402	111300	6990590	9140	9140	9140	9140	0
451	20240402	111200	6990590	9140	9140	9140	9140	0
452	20240402	111100	6990590	9140	9140	9140	9140	0
453	20240402	111000	6990590	9140	9140	9140	9140	0
454	20240402	110900	6990590	9140	9140	9140	9140	0
455	20240402	110800	6990590	9140	9140	9140	9140	0
456	20240402	110700	6990590	9140	9140	9140	9140	0
457	20240402	110600	6990590	9140	9140	9140	9140	0
458	20240402	110500	6990590	9140	9140	9140	9140	10
459	20240402	110400	6899190	9140	9140	9140	9140	0
460	20240402	110300	6899190	9140	9140	9140	9140	0
461	20240402	110200	6899190	9140	9140	9140	9140	0
462	20240402	110100	6899190	9140	9140	9140	9140	0
463	20240402	110000	6899190	9140	9140	9140	9140	0
464	20240402	105900	6899190	9140	9140	9140	9140	0
465	20240402	105800	6899190	9140	9140	9140	9140	0
466	20240402	105700	6899190	9140	9140	9140	9140	0
467	20240402	105600	6899190	9140	9140	9140	9140	0
468	20240402	105500	6899190	9140	9140	9140	9140	1
469	20240402	105400	6890050	9140	9140	9140	9140	0
470	20240402	105300	6890050	9140	9140	9140	9140	0
471	20240402	105200	6890050	9140	9140	9140	9140	0
472	20240402	105100	6890050	9140	9140	9140	9140	0
473	20240402	105000	6890050	9140	9140	9140	9140	0
474	20240402	104900	6890050	9140	9140	9140	9140	0
475	20240402	104800	6890050	9140	9140	9140	9140	0
476	20240402	104700	6890050	9140	9140	9140	9140	0
477	20240402	104600	6890050	9140	9140	9140	9140	0
478	20240402	104500	6890050	9140	9140	9140	9140	0
479	20240402	104400	6890050	9140	9140	9140	9140	0
480	20240402	104300	6890050	9140	9140	9140	9140	0
481	20240402	104200	6890050	9140	9140	9140	9140	0
482	20240402	104100	6890050	9140	9140	9140	9140	0
483	20240402	104000	6890050	9140	9140	9140	9140	0
484	20240402	103900	6890050	9140	9140	9140	9140	0
485	20240402	103800	6890050	9140	9140	9140	9140	56
486	20240402	103700	6378210	9190	9190	9190	9190	0
487	20240402	103600	6378210	9190	9190	9190	9190	0
488	20240402	103500	6378210	9190	9190	9190	9190	0
489	20240402	103400	6378210	9190	9190	9190	9190	0
490	20240402	103300	6378210	9190	9190	9190	9190	0
491	20240402	103200	6378210	9190	9190	9190	9190	0
492	20240402	103100	6378210	9190	9190	9190	9190	0
493	20240402	103000	6378210	9190	9190	9190	9190	0
494	20240402	102900	6378210	9190	9190	9190	9190	0
495	20240402	102800	6378210	9190	9190	9190	9190	0
496	20240402	102700	6378210	9190	9190	9190	9190	0
497	20240402	102600	6378210	9190	9190	9190	9190	0
498	20240402	102500	6378210	9190	9190	9190	9190	0
499	20240402	102400	6378210	9190	9190	9190	9190	2
500	20240402	102300	6359830	9130	9130	9130	9130	0
501	20240402	102200	6359830	9130	9130	9130	9130	34
502	20240402	102100	6049410	9130	9130	9130	9130	0
503	20240402	102000	6049410	9130	9130	9130	9130	0
504	20240402	101900	6049410	9130	9130	9130	9130	0
505	20240402	101800	6049410	9130	9130	9130	9130	0
506	20240402	101700	6049410	9130	9130	9130	9130	0
507	20240402	101600	6049410	9130	9130	9130	9130	0
508	20240402	101500	6049410	9130	9130	9130	9130	0
509	20240402	101400	6049410	9130	9130	9130	9130	0
510	20240402	101300	6049410	9130	9130	9130	9130	0
511	20240402	101200	6049410	9130	9130	9130	9130	0
512	20240402	101100	6049410	9130	9150	9150	9130	102
513	20240402	101000	5117140	9200	9200	9200	9200	0
514	20240402	100900	5117140	9200	9200	9200	9200	1
515	20240402	100800	5107940	9200	9200	9200	9200	1
516	20240402	100700	5098740	9150	9150	9150	9150	0
517	20240402	100600	5098740	9150	9150	9150	9150	0
518	20240402	100500	5098740	9150	9150	9150	9150	0
519	20240402	100400	5098740	9150	9150	9150	9150	0
520	20240402	100300	5098740	9150	9150	9150	9150	0
521	20240402	100200	5098740	9150	9150	9150	9150	0
522	20240402	100100	5098740	9150	9150	9150	9150	0
523	20240402	100000	5098740	9150	9150	9150	9150	0
524	20240402	095900	5098740	9150	9150	9150	9150	0
525	20240402	095800	5098740	9150	9150	9150	9150	0
526	20240402	095700	5098740	9150	9150	9150	9150	0
527	20240402	095600	5098740	9150	9150	9150	9150	0
528	20240402	095500	5098740	9150	9150	9150	9150	0
529	20240402	095400	5098740	9150	9150	9150	9150	0
530	20240402	095300	5098740	9150	9150	9150	9150	0
531	20240402	095200	5098740	9150	9150	9150	9150	0
532	20240402	095100	5098740	9150	9150	9150	9150	0
533	20240402	095000	5098740	9150	9150	9150	9150	0
534	20240402	094900	5098740	9150	9150	9150	9150	0
535	20240402	094800	5098740	9150	9150	9150	9150	0
536	20240402	094700	5098740	9150	9150	9150	9150	300
537	20240402	094600	2353740	9150	9150	9150	9150	0
538	20240402	094500	2353740	9150	9150	9150	9150	0
539	20240402	094400	2353740	9150	9150	9150	9150	0
540	20240402	094300	2353740	9150	9150	9150	9150	0
541	20240402	094200	2353740	9150	9150	9150	9150	0
542	20240402	094100	2353740	9150	9150	9150	9150	0
543	20240402	094000	2353740	9150	9150	9150	9150	0
544	20240402	093900	2353740	9150	9150	9150	9150	0
545	20240402	093800	2353740	9150	9150	9150	9150	0
546	20240402	093700	2353740	9150	9150	9150	9150	0
547	20240402	093600	2353740	9150	9150	9150	9150	0
548	20240402	093500	2353740	9150	9150	9150	9150	0
549	20240402	093400	2353740	9150	9150	9150	9150	0
550	20240402	093300	2353740	9150	9150	9150	9150	0
551	20240402	093200	2353740	9150	9150	9150	9150	0
552	20240402	093100	2353740	9150	9150	9150	9150	0
553	20240402	093000	2353740	9150	9150	9150	9150	130
554	20240402	092900	1164240	9150	9150	9150	9150	0
555	20240402	092800	1164240	9150	9150	9150	9150	0
556	20240402	092700	1164240	9150	9150	9150	9150	30
557	20240402	092600	889740	9150	9150	9150	9150	0
558	20240402	092500	889740	9150	9150	9150	9150	0
559	20240402	092400	889740	9150	9150	9150	9150	0
560	20240402	092300	889740	9150	9150	9150	9150	0
561	20240402	092200	889740	9150	9150	9150	9150	0
562	20240402	092100	889740	9150	9150	9150	9150	0
563	20240402	092000	889740	9150	9150	9150	9150	0
564	20240402	091900	889740	9150	9150	9150	9150	0
565	20240402	091800	889740	9150	9150	9150	9150	0
566	20240402	091700	889740	9150	9150	9150	9150	0
567	20240402	091600	889740	9150	9150	9150	9150	0
568	20240402	091500	889740	9150	9150	9150	9150	0
569	20240402	091400	889740	9150	9150	9150	9150	14
570	20240402	091300	761640	9210	9210	9210	9210	0
571	20240402	091200	761640	9210	9210	9210	9210	0
572	20240402	091100	761640	9210	9210	9210	9210	0
573	20240402	091000	761640	9210	9210	9210	9210	0
574	20240402	090900	761640	9210	9210	9210	9210	0
575	20240402	090800	761640	9210	9210	9210	9210	0
576	20240402	090700	761640	9210	9210	9210	9210	2
577	20240402	090600	743220	9210	9210	9210	9210	0
578	20240402	090500	743220	9210	9210	9210	9210	0
579	20240402	090400	743220	9210	9180	9210	9150	76
580	20240402	090300	45900	9180	9180	9180	9180	0
581	20240402	090200	45900	9180	9180	9180	9180	0
582	20240402	090100	45900	9180	9180	9180	9180	0
583	20240402	090000	45900	9180	9180	9180	9180	5