KissMeData/004650/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184100	56995150	9150	9150	9150	9150	176
3	20240401	184000	56995150	9150	9150	9150	9150	0
4	20240401	183900	56995150	9150	9150	9150	9150	0
5	20240401	183800	56995150	9150	9150	9150	9150	0
6	20240401	183700	56995150	9150	9150	9150	9150	0
7	20240401	183600	56995150	9150	9150	9150	9150	0
8	20240401	183500	56995150	9150	9150	9150	9150	0
9	20240401	183400	56995150	9150	9150	9150	9150	0
10	20240401	183300	56995150	9150	9150	9150	9150	0
11	20240401	183200	56995150	9150	9150	9150	9150	0
12	20240401	183100	56995150	9150	9150	9150	9150	0
13	20240401	183000	56995150	9150	9150	9150	9150	0
14	20240401	182900	56995150	9150	9150	9150	9150	0
15	20240401	182800	56995150	9150	9150	9150	9150	0
16	20240401	182700	56995150	9150	9150	9150	9150	0
17	20240401	182600	56995150	9150	9150	9150	9150	0
18	20240401	182500	56995150	9150	9150	9150	9150	0
19	20240401	182400	56995150	9150	9150	9150	9150	0
20	20240401	182300	56995150	9150	9150	9150	9150	0
21	20240401	182200	56995150	9150	9150	9150	9150	0
22	20240401	182100	56995150	9150	9150	9150	9150	0
23	20240401	182000	56995150	9150	9150	9150	9150	0
24	20240401	181900	56995150	9150	9150	9150	9150	0
25	20240401	181800	56995150	9150	9150	9150	9150	0
26	20240401	181700	56995150	9150	9150	9150	9150	0
27	20240401	181600	56995150	9150	9150	9150	9150	0
28	20240401	181500	56995150	9150	9150	9150	9150	0
29	20240401	181400	56995150	9150	9150	9150	9150	0
30	20240401	181300	56995150	9150	9150	9150	9150	0
31	20240401	181200	56995150	9150	9150	9150	9150	0
32	20240401	181100	56995150	9150	9150	9150	9150	176
33	20240401	181000	56995150	9150	9150	9150	9150	0
34	20240401	180900	56995150	9150	9150	9150	9150	0
35	20240401	180800	56995150	9150	9150	9150	9150	0
36	20240401	180700	56995150	9150	9150	9150	9150	0
37	20240401	180600	56995150	9150	9150	9150	9150	0
38	20240401	180500	56995150	9150	9150	9150	9150	0
39	20240401	180400	56995150	9150	9150	9150	9150	0
40	20240401	180300	56995150	9150	9150	9150	9150	0
41	20240401	180200	56995150	9150	9150	9150	9150	0
42	20240401	180100	56995150	9150	9150	9150	9150	0
43	20240401	180000	56995150	9150	9150	9150	9150	0
44	20240401	175900	56995150	9150	9150	9150	9150	0
45	20240401	175800	56995150	9150	9150	9150	9150	0
46	20240401	175700	56995150	9150	9150	9150	9150	0
47	20240401	175600	56995150	9150	9150	9150	9150	0
48	20240401	175500	56995150	9150	9150	9150	9150	0
49	20240401	175400	56995150	9150	9150	9150	9150	0
50	20240401	175300	56995150	9150	9150	9150	9150	0
51	20240401	175200	56995150	9150	9150	9150	9150	0
52	20240401	175100	56995150	9150	9150	9150	9150	0
53	20240401	175000	56995150	9150	9150	9150	9150	0
54	20240401	174900	56995150	9150	9150	9150	9150	0
55	20240401	174800	56995150	9150	9150	9150	9150	0
56	20240401	174700	56995150	9150	9150	9150	9150	0
57	20240401	174600	56995150	9150	9150	9150	9150	0
58	20240401	174500	56995150	9150	9150	9150	9150	0
59	20240401	174400	56995150	9150	9150	9150	9150	0
60	20240401	174300	56995150	9150	9150	9150	9150	0
61	20240401	174200	56995150	9150	9150	9150	9150	0
62	20240401	174100	56995150	9150	9150	9150	9150	176
63	20240401	174000	56995150	9150	9150	9150	9150	0
64	20240401	173900	56995150	9150	9150	9150	9150	0
65	20240401	173800	56995150	9150	9150	9150	9150	0
66	20240401	173700	56995150	9150	9150	9150	9150	0
67	20240401	173600	56995150	9150	9150	9150	9150	0
68	20240401	173500	56995150	9150	9150	9150	9150	0
69	20240401	173400	56995150	9150	9150	9150	9150	0
70	20240401	173300	56995150	9150	9150	9150	9150	0
71	20240401	173200	56995150	9150	9150	9150	9150	0
72	20240401	173100	56995150	9150	9150	9150	9150	0
73	20240401	173000	56995150	9150	9150	9150	9150	0
74	20240401	172900	56995150	9150	9150	9150	9150	0
75	20240401	172800	56995150	9150	9150	9150	9150	0
76	20240401	172700	56995150	9150	9150	9150	9150	0
77	20240401	172600	56995150	9150	9150	9150	9150	0
78	20240401	172500	56995150	9150	9150	9150	9150	0
79	20240401	172400	56995150	9150	9150	9150	9150	0
80	20240401	172300	56995150	9150	9150	9150	9150	0
81	20240401	172200	56995150	9150	9150	9150	9150	0
82	20240401	172100	56995150	9150	9150	9150	9150	0
83	20240401	172000	56995150	9150	9150	9150	9150	0
84	20240401	171900	56995150	9150	9150	9150	9150	0
85	20240401	171800	56995150	9150	9150	9150	9150	0
86	20240401	171700	56995150	9150	9150	9150	9150	0
87	20240401	171600	56995150	9150	9150	9150	9150	0
88	20240401	171500	56995150	9150	9150	9150	9150	0
89	20240401	171400	56995150	9150	9150	9150	9150	0
90	20240401	171300	56995150	9150	9150	9150	9150	0
91	20240401	171200	56995150	9150	9150	9150	9150	0
92	20240401	171100	56995150	9150	9150	9150	9150	176
93	20240401	171000	56995150	9150	9150	9150	9150	0
94	20240401	170900	56995150	9150	9150	9150	9150	0
95	20240401	170800	56995150	9150	9150	9150	9150	0
96	20240401	170700	56995150	9150	9150	9150	9150	0
97	20240401	170600	56995150	9150	9150	9150	9150	0
98	20240401	170500	56995150	9150	9150	9150	9150	0
99	20240401	170400	56995150	9150	9150	9150	9150	0
100	20240401	170300	56995150	9150	9150	9150	9150	0
101	20240401	170200	56995150	9150	9150	9150	9150	0
102	20240401	170100	56995150	9150	9150	9150	9150	0
103	20240401	170000	56995150	9150	9150	9150	9150	0
104	20240401	165900	56995150	9150	9150	9150	9150	0
105	20240401	165800	56995150	9150	9150	9150	9150	0
106	20240401	165700	56995150	9150	9150	9150	9150	0
107	20240401	165600	56995150	9150	9150	9150	9150	0
108	20240401	165500	56995150	9150	9150	9150	9150	0
109	20240401	165400	56995150	9150	9150	9150	9150	0
110	20240401	165300	56995150	9150	9150	9150	9150	0
111	20240401	165200	56995150	9150	9150	9150	9150	0
112	20240401	165100	56995150	9150	9150	9150	9150	0
113	20240401	165000	56995150	9150	9150	9150	9150	0
114	20240401	164900	56995150	9150	9150	9150	9150	0
115	20240401	164800	56995150	9150	9150	9150	9150	0
116	20240401	164700	56995150	9150	9150	9150	9150	0
117	20240401	164600	56995150	9150	9150	9150	9150	0
118	20240401	164500	56995150	9150	9150	9150	9150	0
119	20240401	164400	56995150	9150	9150	9150	9150	0
120	20240401	164300	56995150	9150	9150	9150	9150	0
121	20240401	164200	56995150	9150	9150	9150	9150	0
122	20240401	164100	56995150	9150	9150	9150	9150	176
123	20240401	164000	56995150	9150	9150	9150	9150	0
124	20240401	163900	56995150	9150	9150	9150	9150	0
125	20240401	163800	56995150	9150	9150	9150	9150	0
126	20240401	163700	56995150	9150	9150	9150	9150	0
127	20240401	163600	56995150	9150	9150	9150	9150	0
128	20240401	163500	56995150	9150	9150	9150	9150	0
129	20240401	163400	56995150	9150	9150	9150	9150	0
130	20240401	163300	56995150	9150	9150	9150	9150	0
131	20240401	163200	56995150	9150	9150	9150	9150	0
132	20240401	163100	56995150	9150	9150	9150	9150	0
133	20240401	163000	56995150	9150	9150	9150	9150	0
134	20240401	162900	56995150	9150	9150	9150	9150	0
135	20240401	162800	56995150	9150	9150	9150	9150	0
136	20240401	162700	56995150	9150	9150	9150	9150	0
137	20240401	162600	56995150	9150	9150	9150	9150	0
138	20240401	162500	56995150	9150	9150	9150	9150	0
139	20240401	162400	56995150	9150	9150	9150	9150	0
140	20240401	162300	56995150	9150	9150	9150	9150	0
141	20240401	162200	56995150	9150	9150	9150	9150	0
142	20240401	162100	56995150	9150	9150	9150	9150	0
143	20240401	162000	56995150	9150	9150	9150	9150	0
144	20240401	161900	56995150	9150	9150	9150	9150	0
145	20240401	161800	56995150	9150	9150	9150	9150	0
146	20240401	161700	56995150	9150	9150	9150	9150	0
147	20240401	161600	56995150	9150	9150	9150	9150	0
148	20240401	161500	56995150	9150	9150	9150	9150	0
149	20240401	161400	56995150	9150	9150	9150	9150	0
150	20240401	161300	56995150	9150	9150	9150	9150	0
151	20240401	161200	56995150	9150	9150	9150	9150	0
152	20240401	161100	56995150	9150	9150	9150	9150	176
153	20240401	161000	56995150	9150	9150	9150	9150	0
154	20240401	160900	56995150	9150	9150	9150	9150	0
155	20240401	160800	56995150	9150	9150	9150	9150	0
156	20240401	160700	56995150	9150	9150	9150	9150	0
157	20240401	160600	56995150	9150	9150	9150	9150	0
158	20240401	160500	56995150	9150	9150	9150	9150	0
159	20240401	160400	56995150	9150	9150	9150	9150	0
160	20240401	160300	56995150	9150	9150	9150	9150	0
161	20240401	160200	56995150	9150	9150	9150	9150	0
162	20240401	160100	56995150	9150	9150	9150	9150	0
163	20240401	160000	56995150	9150	9150	9150	9150	0
164	20240401	155900	56995150	9150	9150	9150	9150	0
165	20240401	155800	56995150	9150	9150	9150	9150	0
166	20240401	155700	56995150	9150	9150	9150	9150	0
167	20240401	155600	56995150	9150	9150	9150	9150	0
168	20240401	155500	56995150	9150	9150	9150	9150	0
169	20240401	155400	56995150	9150	9150	9150	9150	0
170	20240401	155300	56995150	9150	9150	9150	9150	0
171	20240401	155200	56995150	9150	9150	9150	9150	0
172	20240401	155100	56995150	9150	9150	9150	9150	0
173	20240401	155000	56995150	9150	9150	9150	9150	0
174	20240401	154900	56995150	9150	9150	9150	9150	0
175	20240401	154800	56995150	9150	9150	9150	9150	0
176	20240401	154700	56995150	9150	9150	9150	9150	0
177	20240401	154600	56995150	9150	9150	9150	9150	0
178	20240401	154500	56995150	9150	9150	9150	9150	0
179	20240401	154400	56995150	9150	9150	9150	9150	0
180	20240401	154300	56995150	9150	9150	9150	9150	0
181	20240401	154200	56995150	9150	9150	9150	9150	0
182	20240401	154100	56995150	9150	9150	9150	9150	176
183	20240401	154000	56995150	9150	9150	9150	9150	0
184	20240401	153900	56995150	9150	9150	9150	9150	0
185	20240401	153800	56995150	9150	9150	9150	9150	0
186	20240401	153700	56995150	9150	9150	9150	9150	0
187	20240401	153600	56995150	9150	9150	9150	9150	0
188	20240401	153500	56995150	9150	9150	9150	9150	0
189	20240401	153400	56995150	9150	9150	9150	9150	0
190	20240401	153300	56995150	9150	9150	9150	9150	0
191	20240401	153200	56995150	9150	9150	9150	9150	0
192	20240401	153100	56995150	9150	9150	9150	9150	0
193	20240401	153000	56995150	9150	9150	9150	9150	176
194	20240401	152900	55384750	9180	9180	9180	9180	0
195	20240401	152800	55384750	9180	9180	9180	9180	0
196	20240401	152700	55384750	9180	9180	9180	9180	0
197	20240401	152600	55384750	9180	9180	9180	9180	0
198	20240401	152500	55384750	9180	9180	9180	9180	0
199	20240401	152400	55384750	9180	9180	9180	9180	0
200	20240401	152300	55384750	9180	9180	9180	9180	0
201	20240401	152200	55384750	9180	9180	9180	9180	0
202	20240401	152100	55384750	9180	9180	9180	9180	0
203	20240401	152000	55384750	9180	9180	9180	9180	0
204	20240401	151900	55384750	9180	9180	9180	9180	0
205	20240401	151800	55384750	9180	9180	9180	9180	4
206	20240401	151700	55348030	9190	9180	9190	9180	148
207	20240401	151600	53989380	9170	9170	9170	9170	65
208	20240401	151500	53393330	9170	9170	9170	9170	2
209	20240401	151400	53374990	9170	9170	9170	9170	0
210	20240401	151300	53374990	9170	9170	9170	9170	5
211	20240401	151200	53329140	9170	9170	9170	9170	0
212	20240401	151100	53329140	9170	9170	9170	9170	0
213	20240401	151000	53329140	9170	9170	9170	9170	2
214	20240401	150900	53310800	9180	9180	9180	9180	2
215	20240401	150800	53292440	9180	9180	9180	9180	1
216	20240401	150700	53283260	9170	9170	9170	9170	2
217	20240401	150600	53264920	9180	9180	9180	9180	2
218	20240401	150500	53246560	9180	9180	9180	9180	7
219	20240401	150400	53182300	9180	9180	9180	9180	0
220	20240401	150300	53182300	9180	9180	9180	9180	0
221	20240401	150200	53182300	9180	9180	9180	9180	0
222	20240401	150100	53182300	9180	9190	9190	9180	51
223	20240401	150000	52714110	9190	9190	9190	9190	50
224	20240401	145900	52254610	9190	9190	9190	9190	1
225	20240401	145800	52245420	9150	9150	9150	9150	0
226	20240401	145700	52245420	9150	9150	9150	9150	0
227	20240401	145600	52245420	9150	9150	9150	9150	0
228	20240401	145500	52245420	9150	9150	9150	9150	0
229	20240401	145400	52245420	9150	9150	9150	9150	0
230	20240401	145300	52245420	9150	9150	9150	9150	0
231	20240401	145200	52245420	9150	9150	9150	9150	0
232	20240401	145100	52245420	9150	9150	9150	9150	0
233	20240401	145000	52245420	9150	9150	9150	9150	0
234	20240401	144900	52245420	9150	9150	9150	9150	0
235	20240401	144800	52245420	9150	9150	9150	9150	0
236	20240401	144700	52245420	9150	9150	9150	9150	0
237	20240401	144600	52245420	9150	9150	9150	9150	0
238	20240401	144500	52245420	9150	9200	9200	9150	260
239	20240401	144400	49865640	9150	9190	9190	9150	150
240	20240401	144300	48492160	9190	9190	9190	9190	0
241	20240401	144200	48492160	9190	9190	9190	9190	100
242	20240401	144100	47573160	9190	9190	9190	9190	8
243	20240401	144000	47499640	9200	9200	9200	9200	0
244	20240401	143900	47499640	9200	9200	9200	9200	0
245	20240401	143800	47499640	9200	9200	9200	9200	0
246	20240401	143700	47499640	9200	9200	9200	9200	0
247	20240401	143600	47499640	9200	9200	9200	9200	0
248	20240401	143500	47499640	9200	9200	9200	9200	0
249	20240401	143400	47499640	9200	9200	9200	9200	0
250	20240401	143300	47499640	9200	9200	9200	9200	0
251	20240401	143200	47499640	9200	9200	9200	9200	0
252	20240401	143100	47499640	9200	9200	9200	9200	0
253	20240401	143000	47499640	9200	9200	9200	9200	0
254	20240401	142900	47499640	9200	9200	9200	9200	0
255	20240401	142800	47499640	9200	9200	9200	9200	1
256	20240401	142700	47490440	9190	9190	9190	9190	139
257	20240401	142600	46213030	9190	9190	9190	9190	50
258	20240401	142500	45753530	9190	9190	9190	9190	0
259	20240401	142400	45753530	9190	9190	9190	9190	0
260	20240401	142300	45753530	9190	9190	9190	9190	15
261	20240401	142200	45615680	9190	9190	9190	9190	0
262	20240401	142100	45615680	9190	9190	9190	9190	0
263	20240401	142000	45615680	9190	9190	9190	9190	1
264	20240401	141900	45606490	9170	9170	9170	9170	0
265	20240401	141800	45606490	9170	9170	9170	9170	0
266	20240401	141700	45606490	9170	9170	9170	9170	0
267	20240401	141600	45606490	9170	9170	9170	9170	0
268	20240401	141500	45606490	9170	9170	9170	9170	0
269	20240401	141400	45606490	9170	9170	9170	9170	0
270	20240401	141300	45606490	9170	9170	9170	9170	0
271	20240401	141200	45606490	9170	9170	9170	9170	0
272	20240401	141100	45606490	9170	9170	9170	9170	0
273	20240401	141000	45606490	9170	9170	9170	9170	0
274	20240401	140900	45606490	9170	9170	9170	9170	0
275	20240401	140800	45606490	9170	9170	9170	9170	0
276	20240401	140700	45606490	9170	9170	9170	9170	0
277	20240401	140600	45606490	9170	9170	9170	9170	93
278	20240401	140500	44753680	9170	9170	9170	9170	0
279	20240401	140400	44753680	9170	9170	9170	9170	0
280	20240401	140300	44753680	9170	9170	9170	9170	0
281	20240401	140200	44753680	9170	9170	9170	9170	6
282	20240401	140100	44698660	9170	9170	9170	9170	0
283	20240401	140000	44698660	9170	9170	9170	9170	0
284	20240401	135900	44698660	9170	9170	9170	9170	0
285	20240401	135800	44698660	9170	9170	9170	9170	0
286	20240401	135700	44698660	9170	9170	9170	9170	0
287	20240401	135600	44698660	9170	9170	9170	9170	0
288	20240401	135500	44698660	9170	9170	9170	9170	0
289	20240401	135400	44698660	9170	9170	9170	9170	1
290	20240401	135300	44689490	9140	9140	9140	9140	0
291	20240401	135200	44689490	9140	9140	9140	9140	0
292	20240401	135100	44689490	9140	9140	9140	9140	0
293	20240401	135000	44689490	9140	9140	9140	9140	0
294	20240401	134900	44689490	9140	9140	9140	9140	0
295	20240401	134800	44689490	9140	9140	9140	9140	0
296	20240401	134700	44689490	9140	9140	9140	9140	0
297	20240401	134600	44689490	9140	9140	9140	9140	0
298	20240401	134500	44689490	9140	9140	9140	9140	0
299	20240401	134400	44689490	9140	9140	9140	9140	0
300	20240401	134300	44689490	9140	9140	9140	9140	0
301	20240401	134200	44689490	9140	9140	9140	9140	0
302	20240401	134100	44689490	9140	9140	9140	9140	0
303	20240401	134000	44689490	9140	9140	9140	9140	0
304	20240401	133900	44689490	9140	9140	9140	9140	300
305	20240401	133800	41947490	9150	9150	9150	9150	200
306	20240401	133700	40117490	9150	9150	9150	9150	110
307	20240401	133600	39110990	9150	9150	9150	9150	0
308	20240401	133500	39110990	9150	9150	9150	9150	0
309	20240401	133400	39110990	9150	9150	9150	9150	0
310	20240401	133300	39110990	9150	9150	9150	9150	0
311	20240401	133200	39110990	9150	9150	9150	9150	0
312	20240401	133100	39110990	9150	9150	9150	9150	0
313	20240401	133000	39110990	9150	9150	9150	9150	140
314	20240401	132900	37829990	9150	9150	9150	9150	0
315	20240401	132800	37829990	9150	9150	9150	9150	0
316	20240401	132700	37829990	9150	9150	9150	9150	0
317	20240401	132600	37829990	9150	9150	9150	9150	0
318	20240401	132500	37829990	9150	9150	9150	9150	0
319	20240401	132400	37829990	9150	9150	9150	9150	0
320	20240401	132300	37829990	9150	9150	9150	9150	1
321	20240401	132200	37820840	9150	9150	9150	9150	3
322	20240401	132100	37793390	9150	9150	9150	9150	0
323	20240401	132000	37793390	9150	9170	9170	9150	250
324	20240401	131900	35504630	9150	9150	9150	9150	0
325	20240401	131800	35504630	9150	9150	9150	9150	0
326	20240401	131700	35504630	9150	9150	9150	9150	0
327	20240401	131600	35504630	9150	9150	9150	9150	0
328	20240401	131500	35504630	9150	9150	9150	9150	0
329	20240401	131400	35504630	9150	9150	9150	9150	0
330	20240401	131300	35504630	9150	9160	9160	9150	250
331	20240401	131200	33216860	9160	9170	9170	9160	310
332	20240401	131100	30376020	9210	9210	9210	9210	0
333	20240401	131000	30376020	9210	9210	9210	9210	0
334	20240401	130900	30376020	9210	9210	9210	9210	0
335	20240401	130800	30376020	9210	9210	9210	9210	0
336	20240401	130700	30376020	9210	9210	9210	9210	0
337	20240401	130600	30376020	9210	9210	9210	9210	0
338	20240401	130500	30376020	9210	9210	9210	9210	0
339	20240401	130400	30376020	9210	9210	9210	9210	0
340	20240401	130300	30376020	9210	9210	9210	9210	0
341	20240401	130200	30376020	9210	9210	9210	9210	1
342	20240401	130100	30366810	9210	9210	9210	9210	0
343	20240401	130000	30366810	9210	9210	9210	9210	0
344	20240401	125900	30366810	9210	9210	9210	9210	0
345	20240401	125800	30366810	9210	9210	9210	9210	0
346	20240401	125700	30366810	9210	9210	9210	9210	0
347	20240401	125600	30366810	9210	9210	9210	9210	0
348	20240401	125500	30366810	9210	9210	9210	9210	0
349	20240401	125400	30366810	9210	9210	9210	9210	0
350	20240401	125300	30366810	9210	9210	9210	9210	0
351	20240401	125200	30366810	9210	9210	9210	9210	0
352	20240401	125100	30366810	9210	9210	9210	9210	0
353	20240401	125000	30366810	9210	9210	9210	9210	0
354	20240401	124900	30366810	9210	9210	9210	9210	500
355	20240401	124800	25761810	9170	9170	9170	9170	0
356	20240401	124700	25761810	9170	9170	9170	9170	0
357	20240401	124600	25761810	9170	9170	9170	9170	0
358	20240401	124500	25761810	9170	9170	9170	9170	0
359	20240401	124400	25761810	9170	9170	9170	9170	100
360	20240401	124300	24844810	9170	9170	9170	9170	0
361	20240401	124200	24844810	9170	9170	9170	9170	0
362	20240401	124100	24844810	9170	9170	9170	9170	0
363	20240401	124000	24844810	9170	9170	9170	9170	0
364	20240401	123900	24844810	9170	9170	9170	9170	0
365	20240401	123800	24844810	9170	9170	9170	9170	0
366	20240401	123700	24844810	9170	9170	9170	9170	0
367	20240401	123600	24844810	9170	9170	9170	9170	24
368	20240401	123500	24624730	9210	9210	9210	9210	0
369	20240401	123400	24624730	9210	9210	9210	9210	0
370	20240401	123300	24624730	9210	9210	9210	9210	0
371	20240401	123200	24624730	9210	9210	9210	9210	15
372	20240401	123100	24486580	9170	9170	9170	9170	0
373	20240401	123000	24486580	9170	9170	9170	9170	0
374	20240401	122900	24486580	9170	9170	9170	9170	5
375	20240401	122800	24440730	9170	9170	9170	9170	0
376	20240401	122700	24440730	9170	9170	9170	9170	3
377	20240401	122600	24413220	9170	9170	9170	9170	2
378	20240401	122500	24394880	9170	9170	9170	9170	0
379	20240401	122400	24394880	9170	9170	9170	9170	0
380	20240401	122300	24394880	9170	9170	9170	9170	0
381	20240401	122200	24394880	9170	9180	9180	9170	150
382	20240401	122100	23018870	9180	9180	9180	9180	0
383	20240401	122000	23018870	9180	9180	9180	9180	0
384	20240401	121900	23018870	9180	9180	9180	9180	0
385	20240401	121800	23018870	9180	9180	9180	9180	0
386	20240401	121700	23018870	9180	9180	9180	9180	0
387	20240401	121600	23018870	9180	9180	9180	9180	0
388	20240401	121500	23018870	9180	9180	9180	9180	0
389	20240401	121400	23018870	9180	9180	9180	9180	0
390	20240401	121300	23018870	9180	9180	9180	9180	0
391	20240401	121200	23018870	9180	9180	9180	9180	16
392	20240401	121100	22871990	9180	9180	9180	9180	0
393	20240401	121000	22871990	9180	9180	9180	9180	0
394	20240401	120900	22871990	9180	9180	9180	9180	0
395	20240401	120800	22871990	9180	9180	9180	9180	0
396	20240401	120700	22871990	9180	9180	9180	9180	0
397	20240401	120600	22871990	9180	9180	9180	9180	0
398	20240401	120500	22871990	9180	9180	9180	9180	0
399	20240401	120400	22871990	9180	9180	9180	9180	0
400	20240401	120300	22871990	9180	9180	9180	9180	0
401	20240401	120200	22871990	9180	9180	9180	9180	0
402	20240401	120100	22871990	9180	9180	9180	9180	0
403	20240401	120000	22871990	9180	9180	9180	9180	0
404	20240401	115900	22871990	9180	9180	9180	9180	0
405	20240401	115800	22871990	9180	9180	9180	9180	0
406	20240401	115700	22871990	9180	9180	9180	9180	0
407	20240401	115600	22871990	9180	9180	9180	9180	0
408	20240401	115500	22871990	9180	9180	9180	9180	1
409	20240401	115400	22862810	9210	9210	9210	9210	100
410	20240401	115300	21941810	9170	9170	9170	9170	0
411	20240401	115200	21941810	9170	9170	9170	9170	0
412	20240401	115100	21941810	9170	9170	9170	9170	0
413	20240401	115000	21941810	9170	9170	9170	9170	0
414	20240401	114900	21941810	9170	9170	9170	9170	0
415	20240401	114800	21941810	9170	9170	9170	9170	0
416	20240401	114700	21941810	9170	9170	9170	9170	0
417	20240401	114600	21941810	9170	9170	9170	9170	0
418	20240401	114500	21941810	9170	9170	9170	9170	0
419	20240401	114400	21941810	9170	9170	9170	9170	0
420	20240401	114300	21941810	9170	9180	9180	9170	200
421	20240401	114200	20107150	9210	9210	9210	9210	0
422	20240401	114100	20107150	9210	9210	9210	9210	0
423	20240401	114000	20107150	9210	9210	9210	9210	0
424	20240401	113900	20107150	9210	9210	9210	9210	0
425	20240401	113800	20107150	9210	9210	9210	9210	0
426	20240401	113700	20107150	9210	9210	9210	9210	0
427	20240401	113600	20107150	9210	9210	9210	9210	0
428	20240401	113500	20107150	9210	9210	9210	9210	0
429	20240401	113400	20107150	9210	9210	9210	9210	0
430	20240401	113300	20107150	9210	9210	9210	9210	0
431	20240401	113200	20107150	9210	9210	9210	9210	0
432	20240401	113100	20107150	9210	9210	9210	9210	0
433	20240401	113000	20107150	9210	9210	9210	9210	0
434	20240401	112900	20107150	9210	9210	9210	9210	0
435	20240401	112800	20107150	9210	9210	9210	9210	0
436	20240401	112700	20107150	9210	9210	9210	9210	0
437	20240401	112600	20107150	9210	9210	9210	9210	0
438	20240401	112500	20107150	9210	9210	9210	9210	0
439	20240401	112400	20107150	9210	9210	9210	9210	0
440	20240401	112300	20107150	9210	9210	9210	9210	0
441	20240401	112200	20107150	9210	9210	9210	9210	0
442	20240401	112100	20107150	9210	9210	9210	9210	0
443	20240401	112000	20107150	9210	9210	9210	9210	0
444	20240401	111900	20107150	9210	9210	9210	9210	0
445	20240401	111800	20107150	9210	9210	9210	9210	0
446	20240401	111700	20107150	9210	9210	9210	9210	0
447	20240401	111600	20107150	9210	9210	9210	9210	1
448	20240401	111500	20097940	9170	9170	9170	9170	0
449	20240401	111400	20097940	9170	9170	9170	9170	0
450	20240401	111300	20097940	9170	9170	9170	9170	0
451	20240401	111200	20097940	9170	9170	9170	9170	0
452	20240401	111100	20097940	9170	9170	9170	9170	0
453	20240401	111000	20097940	9170	9170	9170	9170	0
454	20240401	110900	20097940	9170	9170	9170	9170	0
455	20240401	110800	20097940	9170	9170	9170	9170	0
456	20240401	110700	20097940	9170	9170	9170	9170	0
457	20240401	110600	20097940	9170	9170	9170	9170	0
458	20240401	110500	20097940	9170	9170	9170	9170	0
459	20240401	110400	20097940	9170	9170	9170	9170	0
460	20240401	110300	20097940	9170	9170	9170	9170	0
461	20240401	110200	20097940	9170	9170	9170	9170	0
462	20240401	110100	20097940	9170	9170	9170	9170	0
463	20240401	110000	20097940	9170	9170	9170	9170	0
464	20240401	105900	20097940	9170	9170	9170	9170	0
465	20240401	105800	20097940	9170	9170	9170	9170	0
466	20240401	105700	20097940	9170	9170	9170	9170	0
467	20240401	105600	20097940	9170	9170	9170	9170	0
468	20240401	105500	20097940	9170	9170	9170	9170	35
469	20240401	105400	19776990	9210	9210	9210	9210	0
470	20240401	105300	19776990	9210	9210	9210	9210	0
471	20240401	105200	19776990	9210	9210	9210	9210	0
472	20240401	105100	19776990	9210	9210	9210	9210	0
473	20240401	105000	19776990	9210	9210	9210	9210	0
474	20240401	104900	19776990	9210	9210	9210	9210	0
475	20240401	104800	19776990	9210	9210	9210	9210	1
476	20240401	104700	19767780	9210	9210	9210	9210	0
477	20240401	104600	19767780	9210	9210	9210	9210	0
478	20240401	104500	19767780	9210	9210	9210	9210	0
479	20240401	104400	19767780	9210	9190	9210	9190	522
480	20240401	104300	14970580	9190	9190	9190	9190	0
481	20240401	104200	14970580	9190	9190	9190	9190	0
482	20240401	104100	14970580	9190	9190	9190	9190	0
483	20240401	104000	14970580	9190	9190	9190	9190	50
484	20240401	103900	14511080	9190	9190	9190	9190	0
485	20240401	103800	14511080	9190	9190	9190	9190	0
486	20240401	103700	14511080	9190	9190	9190	9190	0
487	20240401	103600	14511080	9190	9190	9190	9190	0
488	20240401	103500	14511080	9190	9190	9190	9190	0
489	20240401	103400	14511080	9190	9190	9190	9190	0
490	20240401	103300	14511080	9190	9190	9190	9190	22
491	20240401	103200	14308900	9160	9160	9160	9160	0
492	20240401	103100	14308900	9160	9160	9160	9160	0
493	20240401	103000	14308900	9160	9160	9160	9160	0
494	20240401	102900	14308900	9160	9180	9180	9160	100
495	20240401	102800	13391190	9190	9190	9190	9190	0
496	20240401	102700	13391190	9190	9190	9190	9190	1
497	20240401	102600	13382000	9190	9190	9190	9190	0
498	20240401	102500	13382000	9190	9190	9190	9190	542
499	20240401	102400	8401020	9190	9190	9190	9190	0
500	20240401	102300	8401020	9190	9190	9190	9190	0
501	20240401	102200	8401020	9190	9190	9190	9190	0
502	20240401	102100	8401020	9190	9190	9190	9190	2
503	20240401	102000	8382640	9190	9190	9190	9190	0
504	20240401	101900	8382640	9190	9190	9190	9190	0
505	20240401	101800	8382640	9190	9190	9190	9190	0
506	20240401	101700	8382640	9190	9190	9190	9190	0
507	20240401	101600	8382640	9190	9190	9190	9190	0
508	20240401	101500	8382640	9190	9190	9190	9190	0
509	20240401	101400	8382640	9190	9190	9190	9190	0
510	20240401	101300	8382640	9190	9190	9190	9190	0
511	20240401	101200	8382640	9190	9190	9190	9190	1
512	20240401	101100	8373450	9190	9190	9190	9190	43
513	20240401	101000	7978280	9190	9190	9190	9190	0
514	20240401	100900	7978280	9190	9190	9190	9190	7
515	20240401	100800	7913950	9190	9190	9190	9190	0
516	20240401	100700	7913950	9190	9190	9190	9190	0
517	20240401	100600	7913950	9190	9190	9190	9190	0
518	20240401	100500	7913950	9190	9190	9190	9190	0
519	20240401	100400	7913950	9190	9190	9190	9190	54
520	20240401	100300	7417690	9200	9200	9200	9200	32
521	20240401	100200	7123290	9200	9200	9200	9200	6
522	20240401	100100	7068090	9210	9210	9210	9210	0
523	20240401	100000	7068090	9210	9210	9210	9210	0
524	20240401	095900	7068090	9210	9210	9210	9210	0
525	20240401	095800	7068090	9210	9210	9210	9210	0
526	20240401	095700	7068090	9210	9210	9210	9210	0
527	20240401	095600	7068090	9210	9210	9210	9210	0
528	20240401	095500	7068090	9210	9210	9210	9210	0
529	20240401	095400	7068090	9210	9210	9210	9210	0
530	20240401	095300	7068090	9210	9210	9210	9210	0
531	20240401	095200	7068090	9210	9210	9210	9210	0
532	20240401	095100	7068090	9210	9210	9210	9210	10
533	20240401	095000	6975990	9210	9210	9210	9210	0
534	20240401	094900	6975990	9210	9210	9210	9210	0
535	20240401	094800	6975990	9210	9210	9210	9210	0
536	20240401	094700	6975990	9210	9210	9210	9210	0
537	20240401	094600	6975990	9210	9210	9210	9210	0
538	20240401	094500	6975990	9210	9210	9210	9210	0
539	20240401	094400	6975990	9210	9210	9210	9210	0
540	20240401	094300	6975990	9210	9210	9210	9210	0
541	20240401	094200	6975990	9210	9210	9210	9210	0
542	20240401	094100	6975990	9210	9210	9210	9210	0
543	20240401	094000	6975990	9210	9210	9210	9210	235
544	20240401	093900	4811640	9210	9210	9210	9210	10
545	20240401	093800	4719540	9210	9210	9210	9210	0
546	20240401	093700	4719540	9210	9210	9210	9210	0
547	20240401	093600	4719540	9210	9210	9210	9210	0
548	20240401	093500	4719540	9210	9210	9210	9210	0
549	20240401	093400	4719540	9210	9210	9210	9210	0
550	20240401	093300	4719540	9210	9210	9210	9210	0
551	20240401	093200	4719540	9210	9210	9210	9210	0
552	20240401	093100	4719540	9210	9210	9210	9210	0
553	20240401	093000	4719540	9210	9210	9210	9210	0
554	20240401	092900	4719540	9210	9210	9210	9210	0
555	20240401	092800	4719540	9210	9210	9210	9210	0
556	20240401	092700	4719540	9210	9210	9210	9210	0
557	20240401	092600	4719540	9210	9210	9210	9210	10
558	20240401	092500	4627440	9270	9270	9270	9270	0
559	20240401	092400	4627440	9270	9270	9270	9270	0
560	20240401	092300	4627440	9270	9270	9270	9270	0
561	20240401	092200	4627440	9270	9270	9270	9270	0
562	20240401	092100	4627440	9270	9270	9270	9270	27
563	20240401	092000	4377150	9270	9200	9270	9200	25
564	20240401	091900	4145950	9190	9190	9190	9190	0
565	20240401	091800	4145950	9190	9190	9190	9190	0
566	20240401	091700	4145950	9190	9190	9190	9190	0
567	20240401	091600	4145950	9190	9190	9190	9190	0
568	20240401	091500	4145950	9190	9190	9190	9190	0
569	20240401	091400	4145950	9190	9190	9190	9190	7
570	20240401	091300	4081620	9190	9190	9190	9180	16
571	20240401	091200	3934670	9190	9190	9190	9190	1
572	20240401	091100	3925480	9190	9190	9190	9190	0
573	20240401	091000	3925480	9190	9190	9190	9190	0
574	20240401	090900	3925480	9190	9190	9190	9190	135
575	20240401	090800	2684830	9190	9190	9190	9190	0
576	20240401	090700	2684830	9190	9190	9190	9190	0
577	20240401	090600	2684830	9190	9230	9240	9190	9
578	20240401	090500	2601760	9220	9220	9220	9220	2
579	20240401	090400	2583320	9190	9190	9190	9190	0
580	20240401	090300	2583320	9190	9190	9190	9190	250
581	20240401	090200	285820	9220	9220	9220	9220	1
582	20240401	090100	276600	9220	9220	9220	9220	0
583	20240401	090000	276600	9220	9220	9220	9220	30