KissMeData/004970/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184100	130273590	8670	8670	8670	8670	224
3	20240411	184000	130273590	8670	8670	8670	8670	0
4	20240411	183900	130273590	8670	8670	8670	8670	0
5	20240411	183800	130273590	8670	8670	8670	8670	0
6	20240411	183700	130273590	8670	8670	8670	8670	0
7	20240411	183600	130273590	8670	8670	8670	8670	0
8	20240411	183500	130273590	8670	8670	8670	8670	0
9	20240411	183400	130273590	8670	8670	8670	8670	0
10	20240411	183300	130273590	8670	8670	8670	8670	0
11	20240411	183200	130273590	8670	8670	8670	8670	0
12	20240411	183100	130273590	8670	8670	8670	8670	0
13	20240411	183000	130273590	8670	8670	8670	8670	0
14	20240411	182900	130273590	8670	8670	8670	8670	0
15	20240411	182800	130273590	8670	8670	8670	8670	0
16	20240411	182700	130273590	8670	8670	8670	8670	0
17	20240411	182600	130273590	8670	8670	8670	8670	0
18	20240411	182500	130273590	8670	8670	8670	8670	0
19	20240411	182400	130273590	8670	8670	8670	8670	0
20	20240411	182300	130273590	8670	8670	8670	8670	0
21	20240411	182200	130273590	8670	8670	8670	8670	0
22	20240411	182100	130273590	8670	8670	8670	8670	0
23	20240411	182000	130273590	8670	8670	8670	8670	0
24	20240411	181900	130273590	8670	8670	8670	8670	0
25	20240411	181800	130273590	8670	8670	8670	8670	0
26	20240411	181700	130273590	8670	8670	8670	8670	0
27	20240411	181600	130273590	8670	8670	8670	8670	0
28	20240411	181500	130273590	8670	8670	8670	8670	0
29	20240411	181400	130273590	8670	8670	8670	8670	0
30	20240411	181300	130273590	8670	8670	8670	8670	0
31	20240411	181200	130273590	8670	8670	8670	8670	0
32	20240411	181100	130273590	8670	8670	8670	8670	224
33	20240411	181000	130273590	8670	8670	8670	8670	0
34	20240411	180900	130273590	8670	8670	8670	8670	0
35	20240411	180800	130273590	8670	8670	8670	8670	0
36	20240411	180700	130273590	8670	8670	8670	8670	0
37	20240411	180600	130273590	8670	8670	8670	8670	0
38	20240411	180500	130273590	8670	8670	8670	8670	0
39	20240411	180400	130273590	8670	8670	8670	8670	0
40	20240411	180300	130273590	8670	8670	8670	8670	0
41	20240411	180200	130273590	8670	8670	8670	8670	0
42	20240411	180100	130273590	8670	8670	8670	8670	0
43	20240411	180000	130273590	8670	8670	8670	8670	0
44	20240411	175900	130273590	8670	8670	8670	8670	0
45	20240411	175800	130273590	8670	8670	8670	8670	0
46	20240411	175700	130273590	8670	8670	8670	8670	0
47	20240411	175600	130273590	8670	8670	8670	8670	0
48	20240411	175500	130273590	8670	8670	8670	8670	0
49	20240411	175400	130273590	8670	8670	8670	8670	0
50	20240411	175300	130273590	8670	8670	8670	8670	0
51	20240411	175200	130273590	8670	8670	8670	8670	0
52	20240411	175100	130273590	8670	8670	8670	8670	0
53	20240411	175000	130273590	8670	8670	8670	8670	0
54	20240411	174900	130273590	8670	8670	8670	8670	0
55	20240411	174800	130273590	8670	8670	8670	8670	0
56	20240411	174700	130273590	8670	8670	8670	8670	0
57	20240411	174600	130273590	8670	8670	8670	8670	0
58	20240411	174500	130273590	8670	8670	8670	8670	0
59	20240411	174400	130273590	8670	8670	8670	8670	0
60	20240411	174300	130273590	8670	8670	8670	8670	0
61	20240411	174200	130273590	8670	8670	8670	8670	0
62	20240411	174100	130273590	8670	8670	8670	8670	224
63	20240411	174000	130273590	8670	8670	8670	8670	0
64	20240411	173900	130273590	8670	8670	8670	8670	0
65	20240411	173800	130273590	8670	8670	8670	8670	0
66	20240411	173700	130273590	8670	8670	8670	8670	0
67	20240411	173600	130273590	8670	8670	8670	8670	0
68	20240411	173500	130273590	8670	8670	8670	8670	0
69	20240411	173400	130273590	8670	8670	8670	8670	0
70	20240411	173300	130273590	8670	8670	8670	8670	0
71	20240411	173200	130273590	8670	8670	8670	8670	0
72	20240411	173100	130273590	8670	8670	8670	8670	0
73	20240411	173000	130273590	8670	8670	8670	8670	0
74	20240411	172900	130273590	8670	8670	8670	8670	0
75	20240411	172800	130273590	8670	8670	8670	8670	0
76	20240411	172700	130273590	8670	8670	8670	8670	0
77	20240411	172600	130273590	8670	8670	8670	8670	0
78	20240411	172500	130273590	8670	8670	8670	8670	0
79	20240411	172400	130273590	8670	8670	8670	8670	0
80	20240411	172300	130273590	8670	8670	8670	8670	0
81	20240411	172200	130273590	8670	8670	8670	8670	0
82	20240411	172100	130273590	8670	8670	8670	8670	0
83	20240411	172000	130273590	8670	8670	8670	8670	0
84	20240411	171900	130273590	8670	8670	8670	8670	0
85	20240411	171800	130273590	8670	8670	8670	8670	0
86	20240411	171700	130273590	8670	8670	8670	8670	0
87	20240411	171600	130273590	8670	8670	8670	8670	0
88	20240411	171500	130273590	8670	8670	8670	8670	0
89	20240411	171400	130273590	8670	8670	8670	8670	0
90	20240411	171300	130273590	8670	8670	8670	8670	0
91	20240411	171200	130273590	8670	8670	8670	8670	0
92	20240411	171100	130273590	8670	8670	8670	8670	224
93	20240411	171000	130273590	8670	8670	8670	8670	0
94	20240411	170900	130273590	8670	8670	8670	8670	0
95	20240411	170800	130273590	8670	8670	8670	8670	0
96	20240411	170700	130273590	8670	8670	8670	8670	0
97	20240411	170600	130273590	8670	8670	8670	8670	0
98	20240411	170500	130273590	8670	8670	8670	8670	0
99	20240411	170400	130273590	8670	8670	8670	8670	0
100	20240411	170300	130273590	8670	8670	8670	8670	0
101	20240411	170200	130273590	8670	8670	8670	8670	0
102	20240411	170100	130273590	8670	8670	8670	8670	0
103	20240411	170000	130273590	8670	8670	8670	8670	0
104	20240411	165900	130273590	8670	8670	8670	8670	0
105	20240411	165800	130273590	8670	8670	8670	8670	0
106	20240411	165700	130273590	8670	8670	8670	8670	0
107	20240411	165600	130273590	8670	8670	8670	8670	0
108	20240411	165500	130273590	8670	8670	8670	8670	0
109	20240411	165400	130273590	8670	8670	8670	8670	0
110	20240411	165300	130273590	8670	8670	8670	8670	0
111	20240411	165200	130273590	8670	8670	8670	8670	0
112	20240411	165100	130273590	8670	8670	8670	8670	0
113	20240411	165000	130273590	8670	8670	8670	8670	0
114	20240411	164900	130273590	8670	8670	8670	8670	0
115	20240411	164800	130273590	8670	8670	8670	8670	0
116	20240411	164700	130273590	8670	8670	8670	8670	0
117	20240411	164600	130273590	8670	8670	8670	8670	0
118	20240411	164500	130273590	8670	8670	8670	8670	0
119	20240411	164400	130273590	8670	8670	8670	8670	0
120	20240411	164300	130273590	8670	8670	8670	8670	0
121	20240411	164200	130273590	8670	8670	8670	8670	0
122	20240411	164100	130273590	8670	8670	8670	8670	224
123	20240411	164000	130273590	8670	8670	8670	8670	0
124	20240411	163900	130273590	8670	8670	8670	8670	0
125	20240411	163800	130273590	8670	8670	8670	8670	0
126	20240411	163700	130273590	8670	8670	8670	8670	0
127	20240411	163600	130273590	8670	8670	8670	8670	0
128	20240411	163500	130273590	8670	8670	8670	8670	0
129	20240411	163400	130273590	8670	8670	8670	8670	0
130	20240411	163300	130273590	8670	8670	8670	8670	0
131	20240411	163200	130273590	8670	8670	8670	8670	0
132	20240411	163100	130273590	8670	8670	8670	8670	0
133	20240411	163000	130273590	8670	8670	8670	8670	0
134	20240411	162900	130273590	8670	8670	8670	8670	0
135	20240411	162800	130273590	8670	8670	8670	8670	0
136	20240411	162700	130273590	8670	8670	8670	8670	0
137	20240411	162600	130273590	8670	8670	8670	8670	0
138	20240411	162500	130273590	8670	8670	8670	8670	0
139	20240411	162400	130273590	8670	8670	8670	8670	0
140	20240411	162300	130273590	8670	8670	8670	8670	0
141	20240411	162200	130273590	8670	8670	8670	8670	0
142	20240411	162100	130273590	8670	8670	8670	8670	0
143	20240411	162000	130273590	8670	8670	8670	8670	0
144	20240411	161900	130273590	8670	8670	8670	8670	0
145	20240411	161800	130273590	8670	8670	8670	8670	0
146	20240411	161700	130273590	8670	8670	8670	8670	0
147	20240411	161600	130273590	8670	8670	8670	8670	0
148	20240411	161500	130273590	8670	8670	8670	8670	0
149	20240411	161400	130273590	8670	8670	8670	8670	0
150	20240411	161300	130273590	8670	8670	8670	8670	0
151	20240411	161200	130273590	8670	8670	8670	8670	0
152	20240411	161100	130273590	8670	8670	8670	8670	224
153	20240411	161000	130273590	8670	8670	8670	8670	0
154	20240411	160900	130273590	8670	8670	8670	8670	0
155	20240411	160800	130273590	8670	8670	8670	8670	0
156	20240411	160700	130273590	8670	8670	8670	8670	0
157	20240411	160600	130273590	8670	8670	8670	8670	0
158	20240411	160500	130273590	8670	8670	8670	8670	0
159	20240411	160400	130273590	8670	8670	8670	8670	0
160	20240411	160300	130273590	8670	8670	8670	8670	0
161	20240411	160200	130273590	8670	8670	8670	8670	0
162	20240411	160100	130273590	8670	8670	8670	8670	0
163	20240411	160000	130273590	8670	8670	8670	8670	0
164	20240411	155900	130273590	8670	8670	8670	8670	0
165	20240411	155800	130273590	8670	8670	8670	8670	0
166	20240411	155700	130273590	8670	8670	8670	8670	0
167	20240411	155600	130273590	8670	8670	8670	8670	0
168	20240411	155500	130273590	8670	8670	8670	8670	0
169	20240411	155400	130273590	8670	8670	8670	8670	0
170	20240411	155300	130273590	8670	8670	8670	8670	0
171	20240411	155200	130273590	8670	8670	8670	8670	0
172	20240411	155100	130273590	8670	8670	8670	8670	0
173	20240411	155000	130273590	8670	8670	8670	8670	0
174	20240411	154900	130273590	8670	8670	8670	8670	0
175	20240411	154800	130273590	8670	8670	8670	8670	0
176	20240411	154700	130273590	8670	8670	8670	8670	0
177	20240411	154600	130273590	8670	8670	8670	8670	0
178	20240411	154500	130273590	8670	8670	8670	8670	0
179	20240411	154400	130273590	8670	8670	8670	8670	0
180	20240411	154300	130273590	8670	8670	8670	8670	0
181	20240411	154200	130273590	8670	8670	8670	8670	0
182	20240411	154100	130273590	8670	8670	8670	8670	224
183	20240411	154000	130273590	8670	8670	8670	8670	0
184	20240411	153900	130273590	8670	8670	8670	8670	0
185	20240411	153800	130273590	8670	8670	8670	8670	0
186	20240411	153700	130273590	8670	8670	8670	8670	0
187	20240411	153600	130273590	8670	8670	8670	8670	0
188	20240411	153500	130273590	8670	8670	8670	8670	0
189	20240411	153400	130273590	8670	8670	8670	8670	0
190	20240411	153300	130273590	8670	8670	8670	8670	0
191	20240411	153200	130273590	8670	8670	8670	8670	0
192	20240411	153100	130273590	8670	8670	8670	8670	0
193	20240411	153000	130273590	8670	8670	8670	8670	224
194	20240411	152900	128331510	8660	8660	8660	8660	0
195	20240411	152800	128331510	8660	8660	8660	8660	0
196	20240411	152700	128331510	8660	8660	8660	8660	0
197	20240411	152600	128331510	8660	8660	8660	8660	0
198	20240411	152500	128331510	8660	8660	8660	8660	0
199	20240411	152400	128331510	8660	8660	8660	8660	0
200	20240411	152300	128331510	8660	8660	8660	8660	0
201	20240411	152200	128331510	8660	8660	8660	8660	0
202	20240411	152100	128331510	8660	8660	8660	8660	0
203	20240411	152000	128331510	8660	8660	8660	8660	0
204	20240411	151900	128331510	8660	8660	8660	8660	0
205	20240411	151800	128331510	8660	8660	8660	8660	0
206	20240411	151700	128331510	8660	8660	8660	8660	0
207	20240411	151600	128331510	8660	8660	8660	8660	0
208	20240411	151500	128331510	8660	8650	8660	8630	397
209	20240411	151400	124902380	8660	8660	8660	8660	0
210	20240411	151300	124902380	8660	8660	8660	8660	0
211	20240411	151200	124902380	8660	8660	8660	8660	1
212	20240411	151100	124893720	8670	8670	8670	8670	0
213	20240411	151000	124893720	8670	8670	8670	8670	0
214	20240411	150900	124893720	8670	8670	8670	8670	10
215	20240411	150800	124807020	8670	8670	8670	8670	0
216	20240411	150700	124807020	8670	8670	8670	8670	0
217	20240411	150600	124807020	8670	8670	8670	8670	1
218	20240411	150500	124798350	8670	8670	8670	8670	0
219	20240411	150400	124798350	8670	8660	8670	8660	2
220	20240411	150300	124781020	8660	8660	8660	8660	0
221	20240411	150200	124781020	8660	8660	8660	8660	0
222	20240411	150100	124781020	8660	8660	8660	8660	0
223	20240411	150000	124781020	8660	8660	8660	8660	0
224	20240411	145900	124781020	8660	8660	8660	8660	0
225	20240411	145800	124781020	8660	8660	8660	8660	0
226	20240411	145700	124781020	8660	8660	8660	8660	0
227	20240411	145600	124781020	8660	8660	8660	8660	0
228	20240411	145500	124781020	8660	8660	8660	8660	400
229	20240411	145400	121317020	8660	8660	8660	8660	0
230	20240411	145300	121317020	8660	8660	8660	8660	0
231	20240411	145200	121317020	8660	8660	8660	8660	0
232	20240411	145100	121317020	8660	8660	8660	8660	0
233	20240411	145000	121317020	8660	8660	8660	8660	0
234	20240411	144900	121317020	8660	8660	8660	8660	0
235	20240411	144800	121317020	8660	8660	8660	8660	100
236	20240411	144700	120451020	8660	8660	8660	8660	0
237	20240411	144600	120451020	8660	8660	8660	8660	0
238	20240411	144500	120451020	8660	8660	8660	8660	5
239	20240411	144400	120407720	8660	8660	8660	8660	5
240	20240411	144300	120364420	8660	8660	8660	8660	0
241	20240411	144200	120364420	8660	8660	8660	8660	0
242	20240411	144100	120364420	8660	8660	8660	8660	0
243	20240411	144000	120364420	8660	8660	8660	8660	0
244	20240411	143900	120364420	8660	8660	8660	8660	0
245	20240411	143800	120364420	8660	8660	8660	8660	46
246	20240411	143700	119966060	8660	8660	8660	8660	100
247	20240411	143600	119100060	8660	8660	8660	8660	0
248	20240411	143500	119100060	8660	8660	8660	8660	0
249	20240411	143400	119100060	8660	8660	8660	8660	0
250	20240411	143300	119100060	8660	8650	8660	8650	2
251	20240411	143200	119082750	8660	8660	8660	8660	1
252	20240411	143100	119074090	8660	8660	8660	8660	0
253	20240411	143000	119074090	8660	8660	8660	8660	0
254	20240411	142900	119074090	8660	8660	8660	8660	0
255	20240411	142800	119074090	8660	8660	8660	8660	0
256	20240411	142700	119074090	8660	8660	8660	8660	0
257	20240411	142600	119074090	8660	8660	8660	8660	0
258	20240411	142500	119074090	8660	8660	8660	8660	0
259	20240411	142400	119074090	8660	8660	8660	8660	0
260	20240411	142300	119074090	8660	8660	8660	8660	0
261	20240411	142200	119074090	8660	8660	8660	8660	0
262	20240411	142100	119074090	8660	8660	8660	8660	0
263	20240411	142000	119074090	8660	8660	8660	8660	0
264	20240411	141900	119074090	8660	8660	8660	8660	0
265	20240411	141800	119074090	8660	8660	8660	8660	0
266	20240411	141700	119074090	8660	8660	8660	8660	0
267	20240411	141600	119074090	8660	8660	8660	8660	5
268	20240411	141500	119030790	8660	8660	8660	8660	4
269	20240411	141400	118996150	8660	8660	8660	8660	0
270	20240411	141300	118996150	8660	8660	8660	8660	0
271	20240411	141200	118996150	8660	8660	8660	8660	0
272	20240411	141100	118996150	8660	8660	8660	8660	0
273	20240411	141000	118996150	8660	8660	8660	8660	0
274	20240411	140900	118996150	8660	8660	8660	8660	0
275	20240411	140800	118996150	8660	8660	8660	8660	0
276	20240411	140700	118996150	8660	8660	8660	8660	0
277	20240411	140600	118996150	8660	8660	8660	8660	0
278	20240411	140500	118996150	8660	8660	8660	8660	10
279	20240411	140400	118909550	8660	8660	8660	8660	0
280	20240411	140300	118909550	8660	8660	8660	8660	0
281	20240411	140200	118909550	8660	8660	8660	8660	0
282	20240411	140100	118909550	8660	8660	8660	8660	0
283	20240411	140000	118909550	8660	8660	8660	8660	0
284	20240411	135900	118909550	8660	8660	8660	8660	0
285	20240411	135800	118909550	8660	8660	8660	8660	0
286	20240411	135700	118909550	8660	8660	8660	8660	20
287	20240411	135600	118736350	8660	8660	8660	8660	0
288	20240411	135500	118736350	8660	8660	8660	8660	0
289	20240411	135400	118736350	8660	8660	8660	8660	0
290	20240411	135300	118736350	8660	8660	8660	8660	0
291	20240411	135200	118736350	8660	8660	8660	8660	0
292	20240411	135100	118736350	8660	8660	8660	8660	0
293	20240411	135000	118736350	8660	8660	8660	8660	0
294	20240411	134900	118736350	8660	8660	8660	8660	0
295	20240411	134800	118736350	8660	8660	8660	8660	0
296	20240411	134700	118736350	8660	8660	8660	8660	0
297	20240411	134600	118736350	8660	8660	8660	8660	0
298	20240411	134500	118736350	8660	8660	8660	8660	0
299	20240411	134400	118736350	8660	8660	8660	8660	0
300	20240411	134300	118736350	8660	8660	8660	8660	0
301	20240411	134200	118736350	8660	8660	8660	8660	0
302	20240411	134100	118736350	8660	8660	8660	8660	0
303	20240411	134000	118736350	8660	8660	8660	8660	0
304	20240411	133900	118736350	8660	8660	8660	8660	3
305	20240411	133800	118710370	8660	8660	8660	8660	0
306	20240411	133700	118710370	8660	8660	8660	8660	0
307	20240411	133600	118710370	8660	8660	8660	8660	0
308	20240411	133500	118710370	8660	8660	8660	8660	0
309	20240411	133400	118710370	8660	8660	8660	8660	0
310	20240411	133300	118710370	8660	8660	8660	8660	0
311	20240411	133200	118710370	8660	8660	8660	8660	0
312	20240411	133100	118710370	8660	8660	8660	8660	0
313	20240411	133000	118710370	8660	8660	8660	8660	1
314	20240411	132900	118701710	8640	8640	8640	8640	0
315	20240411	132800	118701710	8640	8670	8670	8640	2152
316	20240411	132700	100092850	8690	8690	8690	8690	0
317	20240411	132600	100092850	8690	8690	8690	8690	0
318	20240411	132500	100092850	8690	8690	8690	8690	0
319	20240411	132400	100092850	8690	8690	8690	8690	0
320	20240411	132300	100092850	8690	8690	8690	8690	0
321	20240411	132200	100092850	8690	8690	8690	8690	0
322	20240411	132100	100092850	8690	8690	8690	8690	0
323	20240411	132000	100092850	8690	8690	8690	8690	0
324	20240411	131900	100092850	8690	8690	8690	8690	0
325	20240411	131800	100092850	8690	8690	8690	8690	0
326	20240411	131700	100092850	8690	8690	8690	8690	0
327	20240411	131600	100092850	8690	8690	8690	8690	0
328	20240411	131500	100092850	8690	8690	8690	8690	0
329	20240411	131400	100092850	8690	8690	8690	8690	0
330	20240411	131300	100092850	8690	8690	8690	8690	0
331	20240411	131200	100092850	8690	8690	8690	8690	0
332	20240411	131100	100092850	8690	8690	8690	8690	0
333	20240411	131000	100092850	8690	8690	8690	8690	0
334	20240411	130900	100092850	8690	8690	8690	8690	0
335	20240411	130800	100092850	8690	8690	8690	8690	0
336	20240411	130700	100092850	8690	8690	8690	8690	0
337	20240411	130600	100092850	8690	8690	8690	8690	0
338	20240411	130500	100092850	8690	8690	8690	8690	0
339	20240411	130400	100092850	8690	8690	8690	8690	0
340	20240411	130300	100092850	8690	8690	8690	8690	12
341	20240411	130200	99988570	8690	8690	8690	8690	0
342	20240411	130100	99988570	8690	8690	8690	8690	0
343	20240411	130000	99988570	8690	8690	8690	8690	0
344	20240411	125900	99988570	8690	8690	8690	8690	0
345	20240411	125800	99988570	8690	8690	8690	8690	0
346	20240411	125700	99988570	8690	8690	8690	8690	0
347	20240411	125600	99988570	8690	8690	8690	8690	0
348	20240411	125500	99988570	8690	8690	8690	8690	0
349	20240411	125400	99988570	8690	8690	8690	8690	0
350	20240411	125300	99988570	8690	8690	8690	8690	0
351	20240411	125200	99988570	8690	8690	8690	8690	0
352	20240411	125100	99988570	8690	8690	8690	8690	0
353	20240411	125000	99988570	8690	8690	8690	8690	0
354	20240411	124900	99988570	8690	8690	8690	8690	0
355	20240411	124800	99988570	8690	8690	8690	8690	0
356	20240411	124700	99988570	8690	8690	8690	8690	0
357	20240411	124600	99988570	8690	8690	8690	8690	0
358	20240411	124500	99988570	8690	8690	8690	8690	0
359	20240411	124400	99988570	8690	8690	8690	8690	0
360	20240411	124300	99988570	8690	8690	8690	8690	0
361	20240411	124200	99988570	8690	8690	8690	8690	0
362	20240411	124100	99988570	8690	8690	8690	8690	0
363	20240411	124000	99988570	8690	8690	8690	8690	0
364	20240411	123900	99988570	8690	8690	8690	8690	10
365	20240411	123800	99901670	8690	8690	8690	8690	0
366	20240411	123700	99901670	8690	8690	8690	8690	0
367	20240411	123600	99901670	8690	8690	8690	8690	0
368	20240411	123500	99901670	8690	8690	8690	8690	0
369	20240411	123400	99901670	8690	8690	8690	8690	0
370	20240411	123300	99901670	8690	8690	8690	8690	10
371	20240411	123200	99814770	8690	8690	8690	8690	0
372	20240411	123100	99814770	8690	8690	8690	8690	0
373	20240411	123000	99814770	8690	8690	8690	8690	0
374	20240411	122900	99814770	8690	8690	8690	8690	0
375	20240411	122800	99814770	8690	8690	8690	8690	0
376	20240411	122700	99814770	8690	8690	8690	8690	0
377	20240411	122600	99814770	8690	8690	8690	8690	0
378	20240411	122500	99814770	8690	8690	8690	8690	0
379	20240411	122400	99814770	8690	8690	8690	8690	0
380	20240411	122300	99814770	8690	8690	8690	8690	0
381	20240411	122200	99814770	8690	8690	8690	8690	1
382	20240411	122100	99806080	8670	8670	8670	8670	0
383	20240411	122000	99806080	8670	8670	8670	8670	0
384	20240411	121900	99806080	8670	8670	8670	8670	0
385	20240411	121800	99806080	8670	8670	8670	8670	0
386	20240411	121700	99806080	8670	8670	8670	8670	0
387	20240411	121600	99806080	8670	8670	8670	8670	0
388	20240411	121500	99806080	8670	8670	8670	8670	0
389	20240411	121400	99806080	8670	8670	8670	8670	0
390	20240411	121300	99806080	8670	8670	8670	8670	0
391	20240411	121200	99806080	8670	8670	8670	8670	0
392	20240411	121100	99806080	8670	8670	8670	8670	0
393	20240411	121000	99806080	8670	8680	8680	8670	9
394	20240411	120900	99728030	8680	8680	8680	8680	0
395	20240411	120800	99728030	8680	8680	8680	8680	40
396	20240411	120700	99380830	8680	8680	8680	8680	10
397	20240411	120600	99294030	8670	8670	8670	8670	0
398	20240411	120500	99294030	8670	8670	8670	8670	21
399	20240411	120400	99111960	8690	8690	8690	8690	0
400	20240411	120300	99111960	8690	8690	8690	8690	0
401	20240411	120200	99111960	8690	8690	8690	8690	0
402	20240411	120100	99111960	8690	8690	8690	8690	0
403	20240411	120000	99111960	8690	8690	8690	8690	0
404	20240411	115900	99111960	8690	8690	8690	8690	0
405	20240411	115800	99111960	8690	8690	8690	8690	0
406	20240411	115700	99111960	8690	8690	8690	8690	0
407	20240411	115600	99111960	8690	8690	8690	8690	0
408	20240411	115500	99111960	8690	8690	8690	8690	0
409	20240411	115400	99111960	8690	8690	8690	8690	0
410	20240411	115300	99111960	8690	8690	8690	8690	0
411	20240411	115200	99111960	8690	8690	8690	8690	0
412	20240411	115100	99111960	8690	8690	8690	8690	0
413	20240411	115000	99111960	8690	8690	8690	8690	0
414	20240411	114900	99111960	8690	8690	8690	8690	0
415	20240411	114800	99111960	8690	8690	8690	8690	0
416	20240411	114700	99111960	8690	8690	8690	8690	0
417	20240411	114600	99111960	8690	8690	8690	8690	0
418	20240411	114500	99111960	8690	8690	8690	8690	0
419	20240411	114400	99111960	8690	8690	8690	8690	0
420	20240411	114300	99111960	8690	8690	8690	8690	0
421	20240411	114200	99111960	8690	8690	8690	8690	0
422	20240411	114100	99111960	8690	8690	8690	8690	1
423	20240411	114000	99103270	8670	8680	8680	8670	51
424	20240411	113900	98661010	8690	8690	8690	8690	0
425	20240411	113800	98661010	8690	8690	8690	8690	0
426	20240411	113700	98661010	8690	8690	8690	8690	0
427	20240411	113600	98661010	8690	8690	8690	8690	0
428	20240411	113500	98661010	8690	8690	8690	8690	0
429	20240411	113400	98661010	8690	8690	8690	8690	0
430	20240411	113300	98661010	8690	8690	8690	8690	0
431	20240411	113200	98661010	8690	8690	8690	8690	0
432	20240411	113100	98661010	8690	8690	8690	8690	0
433	20240411	113000	98661010	8690	8690	8690	8690	0
434	20240411	112900	98661010	8690	8690	8690	8690	0
435	20240411	112800	98661010	8690	8690	8690	8690	0
436	20240411	112700	98661010	8690	8690	8690	8690	0
437	20240411	112600	98661010	8690	8690	8690	8690	0
438	20240411	112500	98661010	8690	8690	8690	8690	0
439	20240411	112400	98661010	8690	8690	8690	8690	0
440	20240411	112300	98661010	8690	8690	8690	8690	0
441	20240411	112200	98661010	8690	8690	8690	8690	0
442	20240411	112100	98661010	8690	8690	8690	8690	0
443	20240411	112000	98661010	8690	8690	8690	8690	0
444	20240411	111900	98661010	8690	8690	8690	8690	0
445	20240411	111800	98661010	8690	8690	8690	8690	0
446	20240411	111700	98661010	8690	8690	8690	8690	0
447	20240411	111600	98661010	8690	8690	8690	8690	0
448	20240411	111500	98661010	8690	8690	8690	8690	0
449	20240411	111400	98661010	8690	8690	8690	8690	0
450	20240411	111300	98661010	8690	8690	8690	8690	0
451	20240411	111200	98661010	8690	8690	8690	8690	0
452	20240411	111100	98661010	8690	8690	8690	8690	0
453	20240411	111000	98661010	8690	8690	8690	8690	0
454	20240411	110900	98661010	8690	8690	8690	8690	0
455	20240411	110800	98661010	8690	8690	8690	8690	0
456	20240411	110700	98661010	8690	8690	8690	8690	0
457	20240411	110600	98661010	8690	8690	8690	8690	0
458	20240411	110500	98661010	8690	8690	8690	8690	0
459	20240411	110400	98661010	8690	8690	8690	8690	0
460	20240411	110300	98661010	8690	8690	8690	8690	0
461	20240411	110200	98661010	8690	8690	8690	8690	0
462	20240411	110100	98661010	8690	8690	8690	8690	0
463	20240411	110000	98661010	8690	8690	8690	8690	0
464	20240411	105900	98661010	8690	8690	8690	8690	0
465	20240411	105800	98661010	8690	8690	8690	8690	0
466	20240411	105700	98661010	8690	8690	8690	8690	0
467	20240411	105600	98661010	8690	8690	8690	8690	0
468	20240411	105500	98661010	8690	8690	8690	8690	0
469	20240411	105400	98661010	8690	8690	8690	8690	0
470	20240411	105300	98661010	8690	8690	8690	8690	0
471	20240411	105200	98661010	8690	8690	8690	8690	0
472	20240411	105100	98661010	8690	8690	8690	8690	0
473	20240411	105000	98661010	8690	8690	8690	8690	0
474	20240411	104900	98661010	8690	8690	8690	8690	0
475	20240411	104800	98661010	8690	8690	8690	8690	0
476	20240411	104700	98661010	8690	8690	8690	8690	0
477	20240411	104600	98661010	8690	8680	8690	8680	32
478	20240411	104500	98383050	8690	8690	8690	8690	0
479	20240411	104400	98383050	8690	8690	8690	8690	0
480	20240411	104300	98383050	8690	8690	8690	8690	0
481	20240411	104200	98383050	8690	8690	8690	8690	0
482	20240411	104100	98383050	8690	8690	8690	8690	0
483	20240411	104000	98383050	8690	8690	8690	8690	0
484	20240411	103900	98383050	8690	8690	8690	8690	0
485	20240411	103800	98383050	8690	8690	8690	8690	1
486	20240411	103700	98374360	8690	8680	8690	8680	35
487	20240411	103600	98070240	8690	8670	8690	8660	56
488	20240411	103500	97584600	8670	8670	8670	8670	0
489	20240411	103400	97584600	8670	8670	8670	8670	0
490	20240411	103300	97584600	8670	8670	8670	8670	0
491	20240411	103200	97584600	8670	8670	8670	8670	0
492	20240411	103100	97584600	8670	8670	8670	8670	0
493	20240411	103000	97584600	8670	8670	8670	8670	0
494	20240411	102900	97584600	8670	8670	8670	8670	0
495	20240411	102800	97584600	8670	8670	8670	8670	0
496	20240411	102700	97584600	8670	8670	8670	8670	456
497	20240411	102600	93631080	8650	8650	8650	8650	6
498	20240411	102500	93579180	8650	8650	8650	8650	10
499	20240411	102400	93492680	8690	8690	8690	8690	0
500	20240411	102300	93492680	8690	8670	8690	8670	51
501	20240411	102200	93050430	8670	8670	8670	8650	39
502	20240411	102100	92712580	8660	8660	8660	8660	80
503	20240411	102000	92019780	8670	8670	8670	8670	0
504	20240411	101900	92019780	8670	8670	8670	8670	1
505	20240411	101800	92011110	8650	8650	8650	8650	0
506	20240411	101700	92011110	8650	8650	8650	8650	0
507	20240411	101600	92011110	8650	8650	8650	8650	0
508	20240411	101500	92011110	8650	8650	8650	8650	0
509	20240411	101400	92011110	8650	8650	8650	8650	0
510	20240411	101300	92011110	8650	8650	8650	8650	0
511	20240411	101200	92011110	8650	8650	8650	8650	0
512	20240411	101100	92011110	8650	8650	8650	8650	269
513	20240411	101000	89684260	8650	8650	8650	8650	0
514	20240411	100900	89684260	8650	8650	8650	8650	0
515	20240411	100800	89684260	8650	8650	8650	8650	100
516	20240411	100700	88819260	8650	8650	8650	8650	0
517	20240411	100600	88819260	8650	8650	8650	8650	0
518	20240411	100500	88819260	8650	8650	8650	8650	5
519	20240411	100400	88776010	8650	8650	8650	8650	2
520	20240411	100300	88758710	8650	8650	8650	8650	0
521	20240411	100200	88758710	8650	8650	8650	8650	1
522	20240411	100100	88750060	8650	8650	8650	8650	50
523	20240411	100000	88317560	8650	8650	8650	8650	1
524	20240411	095900	88308910	8650	8650	8650	8650	0
525	20240411	095800	88308910	8650	8650	8650	8650	0
526	20240411	095700	88308910	8650	8650	8650	8650	0
527	20240411	095600	88308910	8650	8650	8650	8650	0
528	20240411	095500	88308910	8650	8650	8650	8650	1
529	20240411	095400	88300260	8650	8650	8650	8650	0
530	20240411	095300	88300260	8650	8650	8650	8650	0
531	20240411	095200	88300260	8650	8650	8650	8650	0
532	20240411	095100	88300260	8650	8650	8650	8650	0
533	20240411	095000	88300260	8650	8650	8650	8650	0
534	20240411	094900	88300260	8650	8650	8650	8650	5
535	20240411	094800	88257010	8650	8650	8650	8650	0
536	20240411	094700	88257010	8650	8640	8650	8640	1021
537	20240411	094600	79434160	8640	8640	8640	8640	15
538	20240411	094500	79304560	8640	8640	8640	8640	0
539	20240411	094400	79304560	8640	8640	8640	8640	0
540	20240411	094300	79304560	8640	8640	8640	8640	0
541	20240411	094200	79304560	8640	8640	8640	8640	0
542	20240411	094100	79304560	8640	8640	8640	8640	0
543	20240411	094000	79304560	8640	8640	8640	8640	0
544	20240411	093900	79304560	8640	8640	8640	8640	11
545	20240411	093800	79209520	8640	8640	8640	8640	100
546	20240411	093700	78345520	8640	8640	8640	8640	430
547	20240411	093600	74630320	8640	8640	8640	8640	0
548	20240411	093500	74630320	8640	8640	8640	8640	15
549	20240411	093400	74500720	8640	8640	8640	8640	5
550	20240411	093300	74457520	8640	8640	8640	8640	1
551	20240411	093200	74448880	8650	8640	8650	8640	2
552	20240411	093100	74431590	8630	8630	8630	8630	15
553	20240411	093000	74302140	8650	8650	8650	8640	188
554	20240411	092900	72676540	8640	8650	8650	8640	8
555	20240411	092800	72607400	8650	8640	8650	8640	36
556	20240411	092700	72296350	8650	8650	8650	8650	1
557	20240411	092600	72287700	8690	8690	8690	8690	0
558	20240411	092500	72287700	8690	8690	8690	8690	10
559	20240411	092400	72200800	8670	8700	8720	8670	2085
560	20240411	092300	54080890	8700	8640	8700	8640	666
561	20240411	092200	48307850	8640	8650	8650	8620	551
562	20240411	092100	43547510	8640	8640	8640	8640	400
563	20240411	092000	40091510	8620	8640	8640	8610	14
564	20240411	091900	39970600	8610	8670	8730	8610	2039
565	20240411	091800	22384450	8730	8730	8730	8730	0
566	20240411	091700	22384450	8730	8730	8730	8730	0
567	20240411	091600	22384450	8730	8730	8730	8730	0
568	20240411	091500	22384450	8730	8670	8750	8670	1077
569	20240411	091400	13006770	8660	8650	8660	8650	556
570	20240411	091300	8196270	8640	8640	8640	8640	5
571	20240411	091200	8153070	8650	8660	8660	8650	2
572	20240411	091100	8135760	8650	8650	8650	8650	130
573	20240411	091000	7011260	8670	8670	8670	8670	0
574	20240411	090900	7011260	8670	8680	8680	8660	44
575	20240411	090800	6629620	8680	8670	8680	8660	77
576	20240411	090700	5962710	8670	8670	8670	8670	43
577	20240411	090600	5589900	8680	8680	8680	8670	43
578	20240411	090500	5216870	8690	8690	8690	8680	466
579	20240411	090400	1171380	8690	8700	8700	8690	4
580	20240411	090300	1136600	8750	8750	8750	8750	0
581	20240411	090200	1136600	8750	8750	8750	8750	0
582	20240411	090100	1136600	8750	8740	8750	8740	120
583	20240411	090000	87400	8740	8740	8740	8740	10