KissMeData/008470/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184800	69041110	4445	4445	4445	4445	60
3	20240402	184700	69041110	4445	4445	4445	4445	0
4	20240402	184600	69041110	4445	4445	4445	4445	0
5	20240402	184500	69041110	4445	4445	4445	4445	0
6	20240402	184400	69041110	4445	4445	4445	4445	0
7	20240402	184300	69041110	4445	4445	4445	4445	0
8	20240402	184200	69041110	4445	4445	4445	4445	0
9	20240402	184100	69041110	4445	4445	4445	4445	0
10	20240402	184000	69041110	4445	4445	4445	4445	0
11	20240402	183900	69041110	4445	4445	4445	4445	0
12	20240402	183800	69041110	4445	4445	4445	4445	0
13	20240402	183700	69041110	4445	4445	4445	4445	0
14	20240402	183600	69041110	4445	4445	4445	4445	0
15	20240402	183500	69041110	4445	4445	4445	4445	0
16	20240402	183400	69041110	4445	4445	4445	4445	0
17	20240402	183300	69041110	4445	4445	4445	4445	0
18	20240402	183200	69041110	4445	4445	4445	4445	0
19	20240402	183100	69041110	4445	4445	4445	4445	0
20	20240402	183000	69041110	4445	4445	4445	4445	0
21	20240402	182900	69041110	4445	4445	4445	4445	0
22	20240402	182800	69041110	4445	4445	4445	4445	0
23	20240402	182700	69041110	4445	4445	4445	4445	0
24	20240402	182600	69041110	4445	4445	4445	4445	0
25	20240402	182500	69041110	4445	4445	4445	4445	0
26	20240402	182400	69041110	4445	4445	4445	4445	0
27	20240402	182300	69041110	4445	4445	4445	4445	0
28	20240402	182200	69041110	4445	4445	4445	4445	0
29	20240402	182100	69041110	4445	4445	4445	4445	0
30	20240402	182000	69041110	4445	4445	4445	4445	0
31	20240402	181900	69041110	4445	4445	4445	4445	0
32	20240402	181800	69041110	4445	4445	4445	4445	60
33	20240402	181700	69041110	4445	4445	4445	4445	0
34	20240402	181600	69041110	4445	4445	4445	4445	0
35	20240402	181500	69041110	4445	4445	4445	4445	0
36	20240402	181400	69041110	4445	4445	4445	4445	0
37	20240402	181300	69041110	4445	4445	4445	4445	0
38	20240402	181200	69041110	4445	4445	4445	4445	0
39	20240402	181100	69041110	4445	4445	4445	4445	0
40	20240402	181000	69041110	4445	4445	4445	4445	0
41	20240402	180900	69041110	4445	4445	4445	4445	0
42	20240402	180800	69041110	4445	4445	4445	4445	0
43	20240402	180700	69041110	4445	4445	4445	4445	0
44	20240402	180600	69041110	4445	4445	4445	4445	0
45	20240402	180500	69041110	4445	4445	4445	4445	0
46	20240402	180400	69041110	4445	4445	4445	4445	0
47	20240402	180300	69041110	4445	4445	4445	4445	0
48	20240402	180200	69041110	4445	4445	4445	4445	0
49	20240402	180100	69041110	4445	4445	4445	4445	0
50	20240402	180000	69041110	4445	4445	4445	4445	0
51	20240402	175900	69041110	4445	4445	4445	4445	0
52	20240402	175800	69041110	4445	4445	4445	4445	0
53	20240402	175700	69041110	4445	4445	4445	4445	0
54	20240402	175600	69041110	4445	4445	4445	4445	0
55	20240402	175500	69041110	4445	4445	4445	4445	0
56	20240402	175400	69041110	4445	4445	4445	4445	0
57	20240402	175300	69041110	4445	4445	4445	4445	0
58	20240402	175200	69041110	4445	4445	4445	4445	0
59	20240402	175100	69041110	4445	4445	4445	4445	0
60	20240402	175000	69041110	4445	4445	4445	4445	0
61	20240402	174900	69041110	4445	4445	4445	4445	0
62	20240402	174800	69041110	4445	4445	4445	4445	60
63	20240402	174700	69041110	4445	4445	4445	4445	0
64	20240402	174600	69041110	4445	4445	4445	4445	0
65	20240402	174500	69041110	4445	4445	4445	4445	0
66	20240402	174400	69041110	4445	4445	4445	4445	0
67	20240402	174300	69041110	4445	4445	4445	4445	0
68	20240402	174200	69041110	4445	4445	4445	4445	0
69	20240402	174100	69041110	4445	4445	4445	4445	0
70	20240402	174000	69041110	4445	4445	4445	4445	0
71	20240402	173900	69041110	4445	4445	4445	4445	0
72	20240402	173800	69041110	4445	4445	4445	4445	0
73	20240402	173700	69041110	4445	4445	4445	4445	0
74	20240402	173600	69041110	4445	4445	4445	4445	0
75	20240402	173500	69041110	4445	4445	4445	4445	0
76	20240402	173400	69041110	4445	4445	4445	4445	0
77	20240402	173300	69041110	4445	4445	4445	4445	0
78	20240402	173200	69041110	4445	4445	4445	4445	0
79	20240402	173100	69041110	4445	4445	4445	4445	0
80	20240402	173000	69041110	4445	4445	4445	4445	0
81	20240402	172900	69041110	4445	4445	4445	4445	0
82	20240402	172800	69041110	4445	4445	4445	4445	0
83	20240402	172700	69041110	4445	4445	4445	4445	0
84	20240402	172600	69041110	4445	4445	4445	4445	0
85	20240402	172500	69041110	4445	4445	4445	4445	0
86	20240402	172400	69041110	4445	4445	4445	4445	0
87	20240402	172300	69041110	4445	4445	4445	4445	0
88	20240402	172200	69041110	4445	4445	4445	4445	0
89	20240402	172100	69041110	4445	4445	4445	4445	0
90	20240402	172000	69041110	4445	4445	4445	4445	0
91	20240402	171900	69041110	4445	4445	4445	4445	0
92	20240402	171800	69041110	4445	4445	4445	4445	60
93	20240402	171700	69041110	4445	4445	4445	4445	0
94	20240402	171600	69041110	4445	4445	4445	4445	0
95	20240402	171500	69041110	4445	4445	4445	4445	0
96	20240402	171400	69041110	4445	4445	4445	4445	0
97	20240402	171300	69041110	4445	4445	4445	4445	0
98	20240402	171200	69041110	4445	4445	4445	4445	0
99	20240402	171100	69041110	4445	4445	4445	4445	0
100	20240402	171000	69041110	4445	4445	4445	4445	0
101	20240402	170900	69041110	4445	4445	4445	4445	0
102	20240402	170800	69041110	4445	4445	4445	4445	0
103	20240402	170700	69041110	4445	4445	4445	4445	0
104	20240402	170600	69041110	4445	4445	4445	4445	0
105	20240402	170500	69041110	4445	4445	4445	4445	0
106	20240402	170400	69041110	4445	4445	4445	4445	0
107	20240402	170300	69041110	4445	4445	4445	4445	0
108	20240402	170200	69041110	4445	4445	4445	4445	0
109	20240402	170100	69041110	4445	4445	4445	4445	0
110	20240402	170000	69041110	4445	4445	4445	4445	0
111	20240402	165900	69041110	4445	4445	4445	4445	0
112	20240402	165800	69041110	4445	4445	4445	4445	0
113	20240402	165700	69041110	4445	4445	4445	4445	0
114	20240402	165600	69041110	4445	4445	4445	4445	0
115	20240402	165500	69041110	4445	4445	4445	4445	0
116	20240402	165400	69041110	4445	4445	4445	4445	0
117	20240402	165300	69041110	4445	4445	4445	4445	0
118	20240402	165200	69041110	4445	4445	4445	4445	0
119	20240402	165100	69041110	4445	4445	4445	4445	0
120	20240402	165000	69041110	4445	4445	4445	4445	0
121	20240402	164900	69041110	4445	4445	4445	4445	0
122	20240402	164800	69041110	4445	4445	4445	4445	60
123	20240402	164700	69041110	4445	4445	4445	4445	0
124	20240402	164600	69041110	4445	4445	4445	4445	0
125	20240402	164500	69041110	4445	4445	4445	4445	0
126	20240402	164400	69041110	4445	4445	4445	4445	0
127	20240402	164300	69041110	4445	4445	4445	4445	0
128	20240402	164200	69041110	4445	4445	4445	4445	0
129	20240402	164100	69041110	4445	4445	4445	4445	0
130	20240402	164000	69041110	4445	4445	4445	4445	0
131	20240402	163900	69041110	4445	4445	4445	4445	0
132	20240402	163800	69041110	4445	4445	4445	4445	0
133	20240402	163700	69041110	4445	4445	4445	4445	0
134	20240402	163600	69041110	4445	4445	4445	4445	0
135	20240402	163500	69041110	4445	4445	4445	4445	0
136	20240402	163400	69041110	4445	4445	4445	4445	0
137	20240402	163300	69041110	4445	4445	4445	4445	0
138	20240402	163200	69041110	4445	4445	4445	4445	0
139	20240402	163100	69041110	4445	4445	4445	4445	0
140	20240402	163000	69041110	4445	4445	4445	4445	0
141	20240402	162900	69041110	4445	4445	4445	4445	0
142	20240402	162800	69041110	4445	4445	4445	4445	0
143	20240402	162700	69041110	4445	4445	4445	4445	0
144	20240402	162600	69041110	4445	4445	4445	4445	0
145	20240402	162500	69041110	4445	4445	4445	4445	0
146	20240402	162400	69041110	4445	4445	4445	4445	0
147	20240402	162300	69041110	4445	4445	4445	4445	0
148	20240402	162200	69041110	4445	4445	4445	4445	0
149	20240402	162100	69041110	4445	4445	4445	4445	0
150	20240402	162000	69041110	4445	4445	4445	4445	0
151	20240402	161900	69041110	4445	4445	4445	4445	0
152	20240402	161800	69041110	4445	4445	4445	4445	60
153	20240402	161700	69041110	4445	4445	4445	4445	0
154	20240402	161600	69041110	4445	4445	4445	4445	0
155	20240402	161500	69041110	4445	4445	4445	4445	0
156	20240402	161400	69041110	4445	4445	4445	4445	0
157	20240402	161300	69041110	4445	4445	4445	4445	0
158	20240402	161200	69041110	4445	4445	4445	4445	0
159	20240402	161100	69041110	4445	4445	4445	4445	0
160	20240402	161000	69041110	4445	4445	4445	4445	0
161	20240402	160900	69041110	4445	4445	4445	4445	0
162	20240402	160800	69041110	4445	4445	4445	4445	0
163	20240402	160700	69041110	4445	4445	4445	4445	0
164	20240402	160600	69041110	4445	4445	4445	4445	0
165	20240402	160500	69041110	4445	4445	4445	4445	0
166	20240402	160400	69041110	4445	4445	4445	4445	0
167	20240402	160300	69041110	4445	4445	4445	4445	0
168	20240402	160200	69041110	4445	4445	4445	4445	0
169	20240402	160100	69041110	4445	4445	4445	4445	0
170	20240402	160000	69041110	4445	4445	4445	4445	0
171	20240402	155900	69041110	4445	4445	4445	4445	0
172	20240402	155800	69041110	4445	4445	4445	4445	0
173	20240402	155700	69041110	4445	4445	4445	4445	0
174	20240402	155600	69041110	4445	4445	4445	4445	0
175	20240402	155500	69041110	4445	4445	4445	4445	0
176	20240402	155400	69041110	4445	4445	4445	4445	0
177	20240402	155300	69041110	4445	4445	4445	4445	0
178	20240402	155200	69041110	4445	4445	4445	4445	0
179	20240402	155100	69041110	4445	4445	4445	4445	0
180	20240402	155000	69041110	4445	4445	4445	4445	0
181	20240402	154900	69041110	4445	4445	4445	4445	0
182	20240402	154800	69041110	4445	4445	4445	4445	60
183	20240402	154700	69041110	4445	4445	4445	4445	0
184	20240402	154600	69041110	4445	4445	4445	4445	0
185	20240402	154500	69041110	4445	4445	4445	4445	0
186	20240402	154400	69041110	4445	4445	4445	4445	0
187	20240402	154300	69041110	4445	4445	4445	4445	0
188	20240402	154200	69041110	4445	4445	4445	4445	0
189	20240402	154100	69041110	4445	4445	4445	4445	0
190	20240402	154000	69041110	4445	4445	4445	4445	0
191	20240402	153900	69041110	4445	4445	4445	4445	0
192	20240402	153800	69041110	4445	4445	4445	4445	0
193	20240402	153700	69041110	4445	4445	4445	4445	0
194	20240402	153600	69041110	4445	4445	4445	4445	0
195	20240402	153500	69041110	4445	4445	4445	4445	0
196	20240402	153400	69041110	4445	4445	4445	4445	0
197	20240402	153300	69041110	4445	4445	4445	4445	0
198	20240402	153200	69041110	4445	4445	4445	4445	0
199	20240402	153100	69041110	4445	4445	4445	4445	0
200	20240402	153000	69041110	4445	4445	4445	4445	60
201	20240402	152900	68774410	4445	4445	4445	4445	0
202	20240402	152800	68774410	4445	4445	4445	4445	0
203	20240402	152700	68774410	4445	4445	4445	4445	0
204	20240402	152600	68774410	4445	4445	4445	4445	0
205	20240402	152500	68774410	4445	4445	4445	4445	0
206	20240402	152400	68774410	4445	4445	4445	4445	0
207	20240402	152300	68774410	4445	4445	4445	4445	0
208	20240402	152200	68774410	4445	4445	4445	4445	0
209	20240402	152100	68774410	4445	4445	4445	4445	0
210	20240402	152000	68774410	4445	4445	4445	4445	0
211	20240402	151900	68774410	4445	4445	4445	4445	0
212	20240402	151800	68774410	4445	4440	4445	4440	71
213	20240402	151700	68458965	4440	4440	4440	4440	20
214	20240402	151600	68370165	4440	4440	4440	4440	0
215	20240402	151500	68370165	4440	4440	4440	4440	0
216	20240402	151400	68370165	4440	4440	4440	4440	1
217	20240402	151300	68365725	4440	4440	4440	4440	32
218	20240402	151200	68223645	4440	4440	4440	4440	0
219	20240402	151100	68223645	4440	4440	4440	4440	225
220	20240402	151000	67224645	4435	4435	4435	4435	14
221	20240402	150900	67162555	4435	4435	4435	4435	0
222	20240402	150800	67162555	4435	4435	4435	4435	100
223	20240402	150700	66719055	4445	4445	4445	4445	0
224	20240402	150600	66719055	4445	4445	4445	4445	0
225	20240402	150500	66719055	4445	4445	4445	4445	0
226	20240402	150400	66719055	4445	4440	4445	4440	17
227	20240402	150300	66643565	4440	4440	4440	4440	0
228	20240402	150200	66643565	4440	4440	4440	4440	0
229	20240402	150100	66643565	4440	4440	4440	4440	0
230	20240402	150000	66643565	4440	4440	4440	4440	0
231	20240402	145900	66643565	4440	4440	4440	4440	0
232	20240402	145800	66643565	4440	4440	4440	4440	0
233	20240402	145700	66643565	4440	4440	4440	4440	0
234	20240402	145600	66643565	4440	4440	4440	4440	0
235	20240402	145500	66643565	4440	4435	4440	4435	19
236	20240402	145400	66559265	4435	4430	4435	4430	63
237	20240402	145300	66280125	4425	4425	4425	4425	0
238	20240402	145200	66280125	4425	4425	4425	4425	0
239	20240402	145100	66280125	4425	4425	4425	4425	0
240	20240402	145000	66280125	4425	4425	4425	4425	0
241	20240402	144900	66280125	4425	4425	4425	4425	0
242	20240402	144800	66280125	4425	4425	4425	4425	0
243	20240402	144700	66280125	4425	4425	4425	4425	0
244	20240402	144600	66280125	4425	4425	4425	4425	3
245	20240402	144500	66266850	4425	4425	4425	4425	0
246	20240402	144400	66266850	4425	4425	4425	4425	0
247	20240402	144300	66266850	4425	4425	4425	4425	10
248	20240402	144200	66222600	4425	4425	4425	4425	10
249	20240402	144100	66178350	4430	4430	4430	4430	0
250	20240402	144000	66178350	4430	4430	4430	4430	21
251	20240402	143900	66085320	4430	4430	4430	4430	1
252	20240402	143800	66080890	4430	4430	4430	4430	1
253	20240402	143700	66076460	4405	4405	4405	4405	0
254	20240402	143600	66076460	4405	4405	4405	4405	0
255	20240402	143500	66076460	4405	4405	4405	4405	31
256	20240402	143400	65939905	4430	4430	4430	4430	1
257	20240402	143300	65935475	4400	4400	4400	4400	0
258	20240402	143200	65935475	4400	4430	4430	4400	376
259	20240402	143100	64277490	4430	4430	4430	4430	0
260	20240402	143000	64277490	4430	4430	4430	4430	52
261	20240402	142900	64047130	4430	4430	4430	4430	0
262	20240402	142800	64047130	4430	4430	4430	4430	0
263	20240402	142700	64047130	4430	4430	4430	4430	0
264	20240402	142600	64047130	4430	4430	4430	4430	0
265	20240402	142500	64047130	4430	4430	4430	4430	0
266	20240402	142400	64047130	4430	4430	4430	4430	0
267	20240402	142300	64047130	4430	4430	4430	4430	22
268	20240402	142200	63949670	4430	4430	4430	4430	0
269	20240402	142100	63949670	4430	4430	4430	4430	0
270	20240402	142000	63949670	4430	4430	4430	4430	0
271	20240402	141900	63949670	4430	4430	4430	4430	0
272	20240402	141800	63949670	4430	4430	4430	4430	0
273	20240402	141700	63949670	4430	4430	4430	4430	1
274	20240402	141600	63945240	4430	4430	4430	4430	0
275	20240402	141500	63945240	4430	4430	4430	4430	31
276	20240402	141400	63807910	4435	4435	4435	4435	0
277	20240402	141300	63807910	4435	4435	4435	4435	115
278	20240402	141200	63297885	4435	4435	4435	4435	0
279	20240402	141100	63297885	4435	4435	4435	4435	0
280	20240402	141000	63297885	4435	4435	4435	4435	0
281	20240402	140900	63297885	4435	4435	4435	4435	0
282	20240402	140800	63297885	4435	4435	4435	4435	0
283	20240402	140700	63297885	4435	4435	4435	4435	0
284	20240402	140600	63297885	4435	4435	4435	4435	0
285	20240402	140500	63297885	4435	4435	4435	4435	0
286	20240402	140400	63297885	4435	4435	4435	4435	30
287	20240402	140300	63164835	4435	4435	4435	4435	0
288	20240402	140200	63164835	4435	4435	4435	4435	0
289	20240402	140100	63164835	4435	4435	4435	4435	0
290	20240402	140000	63164835	4435	4435	4435	4435	0
291	20240402	135900	63164835	4435	4435	4435	4435	0
292	20240402	135800	63164835	4435	4435	4435	4435	0
293	20240402	135700	63164835	4435	4435	4435	4435	0
294	20240402	135600	63164835	4435	4435	4435	4435	0
295	20240402	135500	63164835	4435	4435	4435	4435	2
296	20240402	135400	63155965	4460	4460	4460	4460	0
297	20240402	135300	63155965	4460	4460	4460	4460	0
298	20240402	135200	63155965	4460	4460	4460	4460	0
299	20240402	135100	63155965	4460	4460	4460	4460	0
300	20240402	135000	63155965	4460	4445	4460	4445	53
301	20240402	134900	62920180	4445	4445	4445	4445	0
302	20240402	134800	62920180	4445	4445	4445	4445	0
303	20240402	134700	62920180	4445	4445	4445	4445	0
304	20240402	134600	62920180	4445	4445	4445	4445	0
305	20240402	134500	62920180	4445	4445	4445	4445	0
306	20240402	134400	62920180	4445	4445	4445	4445	0
307	20240402	134300	62920180	4445	4445	4445	4445	0
308	20240402	134200	62920180	4445	4445	4445	4445	0
309	20240402	134100	62920180	4445	4445	4445	4445	0
310	20240402	134000	62920180	4445	4445	4445	4445	0
311	20240402	133900	62920180	4445	4445	4445	4445	0
312	20240402	133800	62920180	4445	4445	4445	4445	0
313	20240402	133700	62920180	4445	4445	4445	4445	0
314	20240402	133600	62920180	4445	4440	4445	4425	2601
315	20240402	133500	51395955	4440	4440	4440	4440	31
316	20240402	133400	51258315	4440	4440	4440	4440	0
317	20240402	133300	51258315	4440	4440	4440	4440	0
318	20240402	133200	51258315	4440	4440	4440	4440	0
319	20240402	133100	51258315	4440	4440	4440	4440	0
320	20240402	133000	51258315	4440	4440	4440	4440	0
321	20240402	132900	51258315	4440	4440	4440	4440	0
322	20240402	132800	51258315	4440	4440	4440	4440	0
323	20240402	132700	51258315	4440	4440	4440	4440	0
324	20240402	132600	51258315	4440	4440	4440	4440	0
325	20240402	132500	51258315	4440	4440	4440	4440	0
326	20240402	132400	51258315	4440	4440	4440	4440	4
327	20240402	132300	51240555	4445	4445	4445	4445	0
328	20240402	132200	51240555	4445	4445	4445	4445	0
329	20240402	132100	51240555	4445	4445	4445	4445	0
330	20240402	132000	51240555	4445	4445	4445	4445	0
331	20240402	131900	51240555	4445	4445	4445	4445	0
332	20240402	131800	51240555	4445	4445	4445	4445	0
333	20240402	131700	51240555	4445	4445	4445	4445	0
334	20240402	131600	51240555	4445	4445	4445	4445	0
335	20240402	131500	51240555	4445	4445	4445	4445	25
336	20240402	131400	51129430	4450	4450	4450	4450	12
337	20240402	131300	51076030	4455	4455	4455	4455	0
338	20240402	131200	51076030	4455	4455	4455	4455	0
339	20240402	131100	51076030	4455	4455	4455	4455	0
340	20240402	131000	51076030	4455	4455	4455	4455	53
341	20240402	130900	50839915	4455	4455	4455	4455	0
342	20240402	130800	50839915	4455	4455	4455	4455	0
343	20240402	130700	50839915	4455	4455	4455	4455	0
344	20240402	130600	50839915	4455	4455	4455	4455	0
345	20240402	130500	50839915	4455	4455	4455	4455	0
346	20240402	130400	50839915	4455	4455	4455	4455	0
347	20240402	130300	50839915	4455	4455	4455	4455	0
348	20240402	130200	50839915	4455	4455	4455	4455	78
349	20240402	130100	50492425	4450	4450	4450	4450	0
350	20240402	130000	50492425	4450	4450	4450	4450	7
351	20240402	125900	50461275	4455	4455	4455	4455	0
352	20240402	125800	50461275	4455	4455	4455	4455	7
353	20240402	125700	50430090	4450	4450	4450	4450	0
354	20240402	125600	50430090	4450	4450	4450	4450	0
355	20240402	125500	50430090	4450	4450	4450	4450	38
356	20240402	125400	50260990	4450	4450	4450	4450	0
357	20240402	125300	50260990	4450	4450	4450	4450	0
358	20240402	125200	50260990	4450	4450	4450	4450	0
359	20240402	125100	50260990	4450	4450	4450	4450	0
360	20240402	125000	50260990	4450	4450	4450	4450	0
361	20240402	124900	50260990	4450	4450	4450	4450	0
362	20240402	124800	50260990	4450	4450	4450	4450	100
363	20240402	124700	49815990	4450	4450	4450	4450	22
364	20240402	124600	49718090	4450	4450	4450	4450	0
365	20240402	124500	49718090	4450	4450	4450	4450	25
366	20240402	124400	49606840	4455	4455	4455	4455	0
367	20240402	124300	49606840	4455	4455	4455	4455	0
368	20240402	124200	49606840	4455	4455	4455	4455	74
369	20240402	124100	49277170	4455	4455	4455	4455	0
370	20240402	124000	49277170	4455	4455	4455	4455	0
371	20240402	123900	49277170	4455	4455	4455	4455	0
372	20240402	123800	49277170	4455	4455	4455	4455	0
373	20240402	123700	49277170	4455	4455	4455	4455	0
374	20240402	123600	49277170	4455	4455	4455	4455	0
375	20240402	123500	49277170	4455	4455	4455	4455	16
376	20240402	123400	49205890	4460	4460	4460	4460	0
377	20240402	123300	49205890	4460	4460	4460	4460	0
378	20240402	123200	49205890	4460	4460	4460	4460	0
379	20240402	123100	49205890	4460	4460	4460	4460	0
380	20240402	123000	49205890	4460	4460	4460	4460	70
381	20240402	122900	48893690	4460	4460	4460	4460	67
382	20240402	122800	48594870	4460	4460	4460	4460	0
383	20240402	122700	48594870	4460	4460	4460	4460	0
384	20240402	122600	48594870	4460	4460	4460	4460	0
385	20240402	122500	48594870	4460	4460	4460	4460	0
386	20240402	122400	48594870	4460	4460	4460	4460	0
387	20240402	122300	48594870	4460	4460	4460	4460	1
388	20240402	122200	48590410	4460	4460	4460	4460	0
389	20240402	122100	48590410	4460	4460	4460	4460	0
390	20240402	122000	48590410	4460	4460	4460	4460	0
391	20240402	121900	48590410	4460	4460	4460	4460	78
392	20240402	121800	48242530	4455	4455	4455	4455	0
393	20240402	121700	48242530	4455	4455	4455	4455	0
394	20240402	121600	48242530	4455	4455	4455	4455	0
395	20240402	121500	48242530	4455	4455	4455	4455	31
396	20240402	121400	48104425	4460	4460	4460	4460	0
397	20240402	121300	48104425	4460	4460	4460	4460	0
398	20240402	121200	48104425	4460	4460	4460	4460	0
399	20240402	121100	48104425	4460	4460	4460	4460	0
400	20240402	121000	48104425	4460	4460	4460	4460	0
401	20240402	120900	48104425	4460	4460	4460	4460	0
402	20240402	120800	48104425	4460	4460	4460	4460	0
403	20240402	120700	48104425	4460	4460	4460	4460	0
404	20240402	120600	48104425	4460	4460	4460	4460	187
405	20240402	120500	47270405	4455	4455	4455	4455	0
406	20240402	120400	47270405	4455	4455	4455	4455	0
407	20240402	120300	47270405	4455	4455	4455	4455	0
408	20240402	120200	47270405	4455	4455	4455	4455	0
409	20240402	120100	47270405	4455	4455	4455	4455	0
410	20240402	120000	47270405	4455	4455	4455	4455	0
411	20240402	115900	47270405	4455	4455	4455	4455	0
412	20240402	115800	47270405	4455	4455	4455	4455	50
413	20240402	115700	47047655	4455	4455	4455	4455	0
414	20240402	115600	47047655	4455	4455	4455	4455	0
415	20240402	115500	47047655	4455	4455	4455	4455	31
416	20240402	115400	46909550	4455	4455	4455	4455	0
417	20240402	115300	46909550	4455	4455	4455	4455	132
418	20240402	115200	46321490	4460	4460	4460	4460	84
419	20240402	115100	45946850	4460	4460	4460	4460	0
420	20240402	115000	45946850	4460	4460	4460	4460	53
421	20240402	114900	45710470	4455	4455	4455	4455	0
422	20240402	114800	45710470	4455	4455	4455	4455	0
423	20240402	114700	45710470	4455	4455	4455	4455	0
424	20240402	114600	45710470	4455	4455	4455	4455	0
425	20240402	114500	45710470	4455	4455	4455	4455	50
426	20240402	114400	45487720	4460	4460	4460	4460	0
427	20240402	114300	45487720	4460	4460	4460	4460	0
428	20240402	114200	45487720	4460	4460	4460	4460	1
429	20240402	114100	45483260	4455	4455	4455	4455	0
430	20240402	114000	45483260	4455	4455	4455	4455	0
431	20240402	113900	45483260	4455	4455	4455	4455	0
432	20240402	113800	45483260	4455	4455	4455	4455	1110
433	20240402	113700	40538210	4455	4455	4455	4455	0
434	20240402	113600	40538210	4455	4455	4455	4455	0
435	20240402	113500	40538210	4455	4455	4455	4455	31
436	20240402	113400	40400105	4455	4455	4455	4455	0
437	20240402	113300	40400105	4455	4455	4455	4455	0
438	20240402	113200	40400105	4455	4455	4455	4455	0
439	20240402	113100	40400105	4455	4455	4455	4455	0
440	20240402	113000	40400105	4455	4455	4455	4455	0
441	20240402	112900	40400105	4455	4455	4455	4455	70
442	20240402	112800	40088255	4455	4455	4455	4455	30
443	20240402	112700	39954605	4455	4455	4455	4455	0
444	20240402	112600	39954605	4455	4455	4455	4455	0
445	20240402	112500	39954605	4455	4455	4455	4455	0
446	20240402	112400	39954605	4455	4455	4455	4455	0
447	20240402	112300	39954605	4455	4455	4455	4455	0
448	20240402	112200	39954605	4455	4455	4455	4455	0
449	20240402	112100	39954605	4455	4455	4455	4455	0
450	20240402	112000	39954605	4455	4455	4455	4455	0
451	20240402	111900	39954605	4455	4455	4455	4455	0
452	20240402	111800	39954605	4455	4455	4455	4455	0
453	20240402	111700	39954605	4455	4455	4455	4455	0
454	20240402	111600	39954605	4455	4455	4455	4455	0
455	20240402	111500	39954605	4455	4455	4455	4455	31
456	20240402	111400	39816500	4460	4460	4460	4460	0
457	20240402	111300	39816500	4460	4460	4460	4460	200
458	20240402	111200	38924500	4460	4460	4460	4460	0
459	20240402	111100	38924500	4460	4460	4460	4460	0
460	20240402	111000	38924500	4460	4460	4460	4460	0
461	20240402	110900	38924500	4460	4460	4460	4460	0
462	20240402	110800	38924500	4460	4460	4460	4460	0
463	20240402	110700	38924500	4460	4460	4460	4460	0
464	20240402	110600	38924500	4460	4460	4460	4460	0
465	20240402	110500	38924500	4460	4460	4460	4460	0
466	20240402	110400	38924500	4460	4460	4460	4460	0
467	20240402	110300	38924500	4460	4460	4460	4460	0
468	20240402	110200	38924500	4460	4460	4460	4460	0
469	20240402	110100	38924500	4460	4460	4460	4460	0
470	20240402	110000	38924500	4460	4460	4460	4460	0
471	20240402	105900	38924500	4460	4460	4460	4460	0
472	20240402	105800	38924500	4460	4460	4460	4460	0
473	20240402	105700	38924500	4460	4460	4460	4460	0
474	20240402	105600	38924500	4460	4460	4460	4460	240
475	20240402	105500	37854100	4455	4455	4455	4455	31
476	20240402	105400	37715995	4455	4455	4455	4455	0
477	20240402	105300	37715995	4455	4455	4455	4455	0
478	20240402	105200	37715995	4455	4455	4455	4455	0
479	20240402	105100	37715995	4455	4450	4455	4450	146
480	20240402	105000	37066285	4445	4445	4445	4445	0
481	20240402	104900	37066285	4445	4445	4445	4445	7
482	20240402	104800	37035170	4445	4445	4445	4445	0
483	20240402	104700	37035170	4445	4445	4445	4445	0
484	20240402	104600	37035170	4445	4445	4445	4445	0
485	20240402	104500	37035170	4445	4445	4445	4445	0
486	20240402	104400	37035170	4445	4445	4445	4445	0
487	20240402	104300	37035170	4445	4445	4445	4445	42
488	20240402	104200	36848480	4440	4440	4440	4440	0
489	20240402	104100	36848480	4440	4440	4440	4440	0
490	20240402	104000	36848480	4440	4440	4440	4440	0
491	20240402	103900	36848480	4440	4440	4440	4440	0
492	20240402	103800	36848480	4440	4440	4440	4440	0
493	20240402	103700	36848480	4440	4440	4440	4440	0
494	20240402	103600	36848480	4440	4440	4440	4440	0
495	20240402	103500	36848480	4440	4440	4440	4440	32
496	20240402	103400	36706400	4440	4440	4440	4440	0
497	20240402	103300	36706400	4440	4440	4440	4440	0
498	20240402	103200	36706400	4440	4440	4440	4440	0
499	20240402	103100	36706400	4440	4440	4440	4440	6
500	20240402	103000	36679760	4440	4440	4440	4440	0
501	20240402	102900	36679760	4440	4440	4440	4440	0
502	20240402	102800	36679760	4440	4440	4440	4440	0
503	20240402	102700	36679760	4440	4440	4440	4440	0
504	20240402	102600	36679760	4440	4440	4440	4440	0
505	20240402	102500	36679760	4440	4440	4440	4440	0
506	20240402	102400	36679760	4440	4440	4440	4440	2000
507	20240402	102300	27799760	4445	4445	4445	4445	0
508	20240402	102200	27799760	4445	4445	4445	4445	0
509	20240402	102100	27799760	4445	4445	4445	4445	0
510	20240402	102000	27799760	4445	4445	4445	4445	0
511	20240402	101900	27799760	4445	4445	4445	4445	0
512	20240402	101800	27799760	4445	4445	4445	4445	0
513	20240402	101700	27799760	4445	4445	4445	4445	0
514	20240402	101600	27799760	4445	4445	4445	4445	0
515	20240402	101500	27799760	4445	4450	4450	4445	4
516	20240402	101400	27781970	4460	4460	4460	4460	0
517	20240402	101300	27781970	4460	4460	4460	4460	0
518	20240402	101200	27781970	4460	4460	4460	4460	0
519	20240402	101100	27781970	4460	4460	4460	4460	0
520	20240402	101000	27781970	4460	4460	4460	4460	0
521	20240402	100900	27781970	4460	4460	4460	4460	106
522	20240402	100800	27309210	4460	4460	4460	4460	0
523	20240402	100700	27309210	4460	4460	4460	4460	0
524	20240402	100600	27309210	4460	4460	4460	4460	20
525	20240402	100500	27220010	4440	4440	4440	4440	0
526	20240402	100400	27220010	4440	4450	4450	4440	5
527	20240402	100300	27197780	4455	4455	4455	4455	41
528	20240402	100200	27015125	4460	4460	4460	4460	0
529	20240402	100100	27015125	4460	4460	4460	4460	2
530	20240402	100000	27006205	4470	4470	4470	4470	0
531	20240402	095900	27006205	4470	4470	4470	4470	0
532	20240402	095800	27006205	4470	4470	4470	4470	0
533	20240402	095700	27006205	4470	4470	4470	4470	0
534	20240402	095600	27006205	4470	4470	4470	4470	1
535	20240402	095500	27001735	4455	4455	4455	4455	33
536	20240402	095400	26854720	4470	4470	4470	4470	58
537	20240402	095300	26595460	4470	4460	4470	4460	139
538	20240402	095200	25974610	4460	4465	4465	4460	352
539	20240402	095100	24402940	4465	4455	4465	4455	86
540	20240402	095000	24019230	4445	4445	4445	4445	176
541	20240402	094900	23236910	4445	4445	4445	4445	2
542	20240402	094800	23228020	4450	4455	4455	4450	2059
543	20240402	094700	14055185	4455	4455	4455	4455	40
544	20240402	094600	13876985	4455	4460	4460	4455	257
545	20240402	094500	12730910	4460	4460	4460	4460	21
546	20240402	094400	12637250	4465	4465	4465	4465	44
547	20240402	094300	12440790	4465	4465	4465	4465	0
548	20240402	094200	12440790	4465	4465	4465	4465	1
549	20240402	094100	12436325	4465	4465	4465	4465	0
550	20240402	094000	12436325	4465	4465	4465	4465	0
551	20240402	093900	12436325	4465	4465	4465	4465	0
552	20240402	093800	12436325	4465	4465	4465	4465	2
553	20240402	093700	12427395	4435	4435	4435	4435	0
554	20240402	093600	12427395	4435	4435	4435	4435	0
555	20240402	093500	12427395	4435	4435	4435	4435	32
556	20240402	093400	12285475	4435	4435	4435	4435	25
557	20240402	093300	12174600	4465	4465	4465	4465	0
558	20240402	093200	12174600	4465	4465	4465	4465	89
559	20240402	093100	11777215	4465	4465	4465	4465	0
560	20240402	093000	11777215	4465	4465	4465	4465	0
561	20240402	092900	11777215	4465	4465	4465	4465	1
562	20240402	092800	11772750	4435	4435	4435	4435	0
563	20240402	092700	11772750	4435	4435	4435	4435	0
564	20240402	092600	11772750	4435	4440	4440	4435	961
565	20240402	092500	7505915	4470	4470	4470	4470	0
566	20240402	092400	7505915	4470	4470	4470	4470	6
567	20240402	092300	7479095	4470	4470	4470	4470	0
568	20240402	092200	7479095	4470	4470	4470	4470	0
569	20240402	092100	7479095	4470	4470	4470	4470	0
570	20240402	092000	7479095	4470	4470	4470	4470	0
571	20240402	091900	7479095	4470	4470	4470	4470	7
572	20240402	091800	7447805	4440	4440	4440	4440	0
573	20240402	091700	7447805	4440	4440	4440	4440	0
574	20240402	091600	7447805	4440	4440	4440	4440	11
575	20240402	091500	7398965	4470	4445	4475	4440	275
576	20240402	091400	6177265	4475	4475	4475	4475	39
577	20240402	091300	6002740	4480	4475	4480	4475	122
578	20240402	091200	5456455	4475	4475	4475	4475	4
579	20240402	091100	5438555	4445	4445	4445	4445	12
580	20240402	091000	5385215	4470	4470	4470	4470	40
581	20240402	090900	5206415	4445	4445	4445	4445	2
582	20240402	090800	5197525	4445	4445	4445	4445	0
583	20240402	090700	5197525	4445	4445	4445	4445	1
584	20240402	090600	5193080	4445	4450	4450	4445	24
585	20240402	090500	5086340	4480	4475	4480	4475	520
586	20240402	090400	2756775	4490	4490	4490	4490	0
587	20240402	090300	2756775	4490	4470	4490	4470	51
588	20240402	090200	2528085	4470	4465	4480	4465	51
589	20240402	090100	2299955	4470	4445	4470	4445	114
590	20240402	090000	1791700	4445	4430	4445	4430	403