KissMeData/008420/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184700	97485975	2860	2860	2860	2860	1277
3	20240403	184600	97485975	2860	2860	2860	2860	0
4	20240403	184500	97485975	2860	2860	2860	2860	0
5	20240403	184400	97485975	2860	2860	2860	2860	0
6	20240403	184300	97485975	2860	2860	2860	2860	0
7	20240403	184200	97485975	2860	2860	2860	2860	0
8	20240403	184100	97485975	2860	2860	2860	2860	0
9	20240403	184000	97485975	2860	2860	2860	2860	0
10	20240403	183900	97485975	2860	2860	2860	2860	0
11	20240403	183800	97485975	2860	2860	2860	2860	0
12	20240403	183700	97485975	2860	2860	2860	2860	0
13	20240403	183600	97485975	2860	2860	2860	2860	0
14	20240403	183500	97485975	2860	2860	2860	2860	0
15	20240403	183400	97485975	2860	2860	2860	2860	0
16	20240403	183300	97485975	2860	2860	2860	2860	0
17	20240403	183200	97485975	2860	2860	2860	2860	0
18	20240403	183100	97485975	2860	2860	2860	2860	0
19	20240403	183000	97485975	2860	2860	2860	2860	0
20	20240403	182900	97485975	2860	2860	2860	2860	0
21	20240403	182800	97485975	2860	2860	2860	2860	0
22	20240403	182700	97485975	2860	2860	2860	2860	0
23	20240403	182600	97485975	2860	2860	2860	2860	0
24	20240403	182500	97485975	2860	2860	2860	2860	0
25	20240403	182400	97485975	2860	2860	2860	2860	0
26	20240403	182300	97485975	2860	2860	2860	2860	0
27	20240403	182200	97485975	2860	2860	2860	2860	0
28	20240403	182100	97485975	2860	2860	2860	2860	0
29	20240403	182000	97485975	2860	2860	2860	2860	0
30	20240403	181900	97485975	2860	2860	2860	2860	0
31	20240403	181800	97485975	2860	2860	2860	2860	0
32	20240403	181700	97485975	2860	2860	2860	2860	1277
33	20240403	181600	97485975	2860	2860	2860	2860	0
34	20240403	181500	97485975	2860	2860	2860	2860	0
35	20240403	181400	97485975	2860	2860	2860	2860	0
36	20240403	181300	97485975	2860	2860	2860	2860	0
37	20240403	181200	97485975	2860	2860	2860	2860	0
38	20240403	181100	97485975	2860	2860	2860	2860	0
39	20240403	181000	97485975	2860	2860	2860	2860	0
40	20240403	180900	97485975	2860	2860	2860	2860	0
41	20240403	180800	97485975	2860	2860	2860	2860	0
42	20240403	180700	97485975	2860	2860	2860	2860	0
43	20240403	180600	97485975	2860	2860	2860	2860	0
44	20240403	180500	97485975	2860	2860	2860	2860	0
45	20240403	180400	97485975	2860	2860	2860	2860	0
46	20240403	180300	97485975	2860	2860	2860	2860	0
47	20240403	180200	97485975	2860	2860	2860	2860	0
48	20240403	180100	97485975	2860	2860	2860	2860	0
49	20240403	180000	97485975	2860	2860	2860	2860	0
50	20240403	175900	97485975	2860	2860	2860	2860	0
51	20240403	175800	97485975	2860	2860	2860	2860	0
52	20240403	175700	97485975	2860	2860	2860	2860	0
53	20240403	175600	97485975	2860	2860	2860	2860	0
54	20240403	175500	97485975	2860	2860	2860	2860	0
55	20240403	175400	97485975	2860	2860	2860	2860	0
56	20240403	175300	97485975	2860	2860	2860	2860	0
57	20240403	175200	97485975	2860	2860	2860	2860	0
58	20240403	175100	97485975	2860	2860	2860	2860	0
59	20240403	175000	97485975	2860	2860	2860	2860	0
60	20240403	174900	97485975	2860	2860	2860	2860	0
61	20240403	174800	97485975	2860	2860	2860	2860	0
62	20240403	174700	97485975	2860	2860	2860	2860	1277
63	20240403	174600	97485975	2860	2860	2860	2860	0
64	20240403	174500	97485975	2860	2860	2860	2860	0
65	20240403	174400	97485975	2860	2860	2860	2860	0
66	20240403	174300	97485975	2860	2860	2860	2860	0
67	20240403	174200	97485975	2860	2860	2860	2860	0
68	20240403	174100	97485975	2860	2860	2860	2860	0
69	20240403	174000	97485975	2860	2860	2860	2860	0
70	20240403	173900	97485975	2860	2860	2860	2860	0
71	20240403	173800	97485975	2860	2860	2860	2860	0
72	20240403	173700	97485975	2860	2860	2860	2860	0
73	20240403	173600	97485975	2860	2860	2860	2860	0
74	20240403	173500	97485975	2860	2860	2860	2860	0
75	20240403	173400	97485975	2860	2860	2860	2860	0
76	20240403	173300	97485975	2860	2860	2860	2860	0
77	20240403	173200	97485975	2860	2860	2860	2860	0
78	20240403	173100	97485975	2860	2860	2860	2860	0
79	20240403	173000	97485975	2860	2860	2860	2860	0
80	20240403	172900	97485975	2860	2860	2860	2860	0
81	20240403	172800	97485975	2860	2860	2860	2860	0
82	20240403	172700	97485975	2860	2860	2860	2860	0
83	20240403	172600	97485975	2860	2860	2860	2860	0
84	20240403	172500	97485975	2860	2860	2860	2860	0
85	20240403	172400	97485975	2860	2860	2860	2860	0
86	20240403	172300	97485975	2860	2860	2860	2860	0
87	20240403	172200	97485975	2860	2860	2860	2860	0
88	20240403	172100	97485975	2860	2860	2860	2860	0
89	20240403	172000	97485975	2860	2860	2860	2860	0
90	20240403	171900	97485975	2860	2860	2860	2860	0
91	20240403	171800	97485975	2860	2860	2860	2860	0
92	20240403	171700	97485975	2860	2860	2860	2860	1277
93	20240403	171600	97485975	2860	2860	2860	2860	0
94	20240403	171500	97485975	2860	2860	2860	2860	0
95	20240403	171400	97485975	2860	2860	2860	2860	0
96	20240403	171300	97485975	2860	2860	2860	2860	0
97	20240403	171200	97485975	2860	2860	2860	2860	0
98	20240403	171100	97485975	2860	2860	2860	2860	0
99	20240403	171000	97485975	2860	2860	2860	2860	0
100	20240403	170900	97485975	2860	2860	2860	2860	0
101	20240403	170800	97485975	2860	2860	2860	2860	0
102	20240403	170700	97485975	2860	2860	2860	2860	0
103	20240403	170600	97485975	2860	2860	2860	2860	0
104	20240403	170500	97485975	2860	2860	2860	2860	0
105	20240403	170400	97485975	2860	2860	2860	2860	0
106	20240403	170300	97485975	2860	2860	2860	2860	0
107	20240403	170200	97485975	2860	2860	2860	2860	0
108	20240403	170100	97485975	2860	2860	2860	2860	0
109	20240403	170000	97485975	2860	2860	2860	2860	0
110	20240403	165900	97485975	2860	2860	2860	2860	0
111	20240403	165800	97485975	2860	2860	2860	2860	0
112	20240403	165700	97485975	2860	2860	2860	2860	0
113	20240403	165600	97485975	2860	2860	2860	2860	0
114	20240403	165500	97485975	2860	2860	2860	2860	0
115	20240403	165400	97485975	2860	2860	2860	2860	0
116	20240403	165300	97485975	2860	2860	2860	2860	0
117	20240403	165200	97485975	2860	2860	2860	2860	0
118	20240403	165100	97485975	2860	2860	2860	2860	0
119	20240403	165000	97485975	2860	2860	2860	2860	0
120	20240403	164900	97485975	2860	2860	2860	2860	0
121	20240403	164800	97485975	2860	2860	2860	2860	0
122	20240403	164700	97485975	2860	2860	2860	2860	1277
123	20240403	164600	97485975	2860	2860	2860	2860	0
124	20240403	164500	97485975	2860	2860	2860	2860	0
125	20240403	164400	97485975	2860	2860	2860	2860	0
126	20240403	164300	97485975	2860	2860	2860	2860	0
127	20240403	164200	97485975	2860	2860	2860	2860	0
128	20240403	164100	97485975	2860	2860	2860	2860	0
129	20240403	164000	97485975	2860	2860	2860	2860	0
130	20240403	163900	97485975	2860	2860	2860	2860	0
131	20240403	163800	97485975	2860	2860	2860	2860	0
132	20240403	163700	97485975	2860	2860	2860	2860	0
133	20240403	163600	97485975	2860	2860	2860	2860	0
134	20240403	163500	97485975	2860	2860	2860	2860	0
135	20240403	163400	97485975	2860	2860	2860	2860	0
136	20240403	163300	97485975	2860	2860	2860	2860	0
137	20240403	163200	97485975	2860	2860	2860	2860	0
138	20240403	163100	97485975	2860	2860	2860	2860	0
139	20240403	163000	97485975	2860	2860	2860	2860	0
140	20240403	162900	97485975	2860	2860	2860	2860	0
141	20240403	162800	97485975	2860	2860	2860	2860	0
142	20240403	162700	97485975	2860	2860	2860	2860	0
143	20240403	162600	97485975	2860	2860	2860	2860	0
144	20240403	162500	97485975	2860	2860	2860	2860	0
145	20240403	162400	97485975	2860	2860	2860	2860	0
146	20240403	162300	97485975	2860	2860	2860	2860	0
147	20240403	162200	97485975	2860	2860	2860	2860	0
148	20240403	162100	97485975	2860	2860	2860	2860	0
149	20240403	162000	97485975	2860	2860	2860	2860	0
150	20240403	161900	97485975	2860	2860	2860	2860	0
151	20240403	161800	97485975	2860	2860	2860	2860	0
152	20240403	161700	97485975	2860	2860	2860	2860	1277
153	20240403	161600	97485975	2860	2860	2860	2860	0
154	20240403	161500	97485975	2860	2860	2860	2860	0
155	20240403	161400	97485975	2860	2860	2860	2860	0
156	20240403	161300	97485975	2860	2860	2860	2860	0
157	20240403	161200	97485975	2860	2860	2860	2860	0
158	20240403	161100	97485975	2860	2860	2860	2860	0
159	20240403	161000	97485975	2860	2860	2860	2860	0
160	20240403	160900	97485975	2860	2860	2860	2860	0
161	20240403	160800	97485975	2860	2860	2860	2860	0
162	20240403	160700	97485975	2860	2860	2860	2860	0
163	20240403	160600	97485975	2860	2860	2860	2860	0
164	20240403	160500	97485975	2860	2860	2860	2860	0
165	20240403	160400	97485975	2860	2860	2860	2860	0
166	20240403	160300	97485975	2860	2860	2860	2860	0
167	20240403	160200	97485975	2860	2860	2860	2860	0
168	20240403	160100	97485975	2860	2860	2860	2860	0
169	20240403	160000	97485975	2860	2860	2860	2860	0
170	20240403	155900	97485975	2860	2860	2860	2860	0
171	20240403	155800	97485975	2860	2860	2860	2860	0
172	20240403	155700	97485975	2860	2860	2860	2860	0
173	20240403	155600	97485975	2860	2860	2860	2860	0
174	20240403	155500	97485975	2860	2860	2860	2860	0
175	20240403	155400	97485975	2860	2860	2860	2860	0
176	20240403	155300	97485975	2860	2860	2860	2860	0
177	20240403	155200	97485975	2860	2860	2860	2860	0
178	20240403	155100	97485975	2860	2860	2860	2860	0
179	20240403	155000	97485975	2860	2860	2860	2860	0
180	20240403	154900	97485975	2860	2860	2860	2860	0
181	20240403	154800	97485975	2860	2860	2860	2860	0
182	20240403	154700	97485975	2860	2860	2860	2860	1277
183	20240403	154600	97485975	2860	2860	2860	2860	0
184	20240403	154500	97485975	2860	2860	2860	2860	0
185	20240403	154400	97485975	2860	2860	2860	2860	0
186	20240403	154300	97485975	2860	2860	2860	2860	0
187	20240403	154200	97485975	2860	2860	2860	2860	0
188	20240403	154100	97485975	2860	2860	2860	2860	0
189	20240403	154000	97485975	2860	2860	2860	2860	0
190	20240403	153900	97485975	2860	2860	2860	2860	0
191	20240403	153800	97485975	2860	2860	2860	2860	0
192	20240403	153700	97485975	2860	2860	2860	2860	0
193	20240403	153600	97485975	2860	2860	2860	2860	0
194	20240403	153500	97485975	2860	2860	2860	2860	0
195	20240403	153400	97485975	2860	2860	2860	2860	0
196	20240403	153300	97485975	2860	2860	2860	2860	0
197	20240403	153200	97485975	2860	2860	2860	2860	0
198	20240403	153100	97485975	2860	2860	2860	2860	0
199	20240403	153000	97485975	2860	2860	2860	2860	1277
200	20240403	152900	93833755	2860	2860	2860	2860	0
201	20240403	152800	93833755	2860	2860	2860	2860	0
202	20240403	152700	93833755	2860	2860	2860	2860	0
203	20240403	152600	93833755	2860	2860	2860	2860	0
204	20240403	152500	93833755	2860	2860	2860	2860	0
205	20240403	152400	93833755	2860	2860	2860	2860	0
206	20240403	152300	93833755	2860	2860	2860	2860	0
207	20240403	152200	93833755	2860	2860	2860	2860	0
208	20240403	152100	93833755	2860	2860	2860	2860	0
209	20240403	152000	93833755	2860	2860	2860	2860	0
210	20240403	151900	93833755	2860	2850	2860	2850	5
211	20240403	151800	93819495	2860	2860	2860	2860	18
212	20240403	151700	93768015	2850	2850	2850	2850	23
213	20240403	151600	93702465	2855	2855	2855	2855	6
214	20240403	151500	93685335	2850	2850	2850	2850	0
215	20240403	151400	93685335	2850	2855	2855	2850	545
216	20240403	151300	92129560	2855	2855	2855	2855	0
217	20240403	151200	92129560	2855	2855	2855	2855	0
218	20240403	151100	92129560	2855	2855	2855	2855	3
219	20240403	151000	92120995	2850	2850	2850	2850	0
220	20240403	150900	92120995	2850	2850	2850	2850	77
221	20240403	150800	91901545	2850	2850	2850	2850	0
222	20240403	150700	91901545	2850	2850	2850	2850	0
223	20240403	150600	91901545	2850	2855	2855	2850	1092
224	20240403	150500	88784345	2860	2860	2860	2860	39
225	20240403	150400	88672805	2850	2850	2850	2850	0
226	20240403	150300	88672805	2850	2850	2850	2850	0
227	20240403	150200	88672805	2850	2850	2850	2850	0
228	20240403	150100	88672805	2850	2850	2850	2850	83
229	20240403	150000	88436255	2855	2855	2855	2855	0
230	20240403	145900	88436255	2855	2855	2855	2855	0
231	20240403	145800	88436255	2855	2855	2855	2855	21
232	20240403	145700	88376300	2860	2860	2860	2860	0
233	20240403	145600	88376300	2860	2860	2860	2860	0
234	20240403	145500	88376300	2860	2860	2860	2860	17
235	20240403	145400	88327680	2860	2860	2860	2860	0
236	20240403	145300	88327680	2860	2860	2860	2860	0
237	20240403	145200	88327680	2860	2860	2860	2860	1
238	20240403	145100	88324820	2850	2850	2850	2850	83
239	20240403	145000	88088270	2855	2855	2855	2855	12
240	20240403	144900	88054010	2865	2865	2865	2865	1
241	20240403	144800	88051145	2850	2850	2850	2850	0
242	20240403	144700	88051145	2850	2850	2850	2850	0
243	20240403	144600	88051145	2850	2850	2850	2850	0
244	20240403	144500	88051145	2850	2850	2850	2850	0
245	20240403	144400	88051145	2850	2850	2850	2850	0
246	20240403	144300	88051145	2850	2850	2850	2850	84
247	20240403	144200	87811745	2855	2855	2855	2855	7
248	20240403	144100	87791760	2865	2865	2865	2865	0
249	20240403	144000	87791760	2865	2865	2865	2865	20
250	20240403	143900	87734460	2850	2850	2850	2850	0
251	20240403	143800	87734460	2850	2850	2850	2850	0
252	20240403	143700	87734460	2850	2850	2850	2850	0
253	20240403	143600	87734460	2850	2850	2850	2850	0
254	20240403	143500	87734460	2850	2850	2850	2850	0
255	20240403	143400	87734460	2850	2850	2850	2850	0
256	20240403	143300	87734460	2850	2850	2850	2850	0
257	20240403	143200	87734460	2850	2850	2850	2850	0
258	20240403	143100	87734460	2850	2850	2850	2850	4
259	20240403	143000	87723060	2850	2850	2850	2850	0
260	20240403	142900	87723060	2850	2850	2850	2850	0
261	20240403	142800	87723060	2850	2850	2850	2850	3
262	20240403	142700	87714510	2850	2850	2850	2850	0
263	20240403	142600	87714510	2850	2850	2850	2850	2
264	20240403	142500	87708810	2850	2850	2850	2850	0
265	20240403	142400	87708810	2850	2850	2850	2850	87
266	20240403	142300	87460860	2850	2850	2850	2850	0
267	20240403	142200	87460860	2850	2850	2850	2850	70
268	20240403	142100	87261360	2855	2855	2855	2855	0
269	20240403	142000	87261360	2855	2860	2860	2850	4184
270	20240403	141900	75317065	2860	2860	2860	2860	0
271	20240403	141800	75317065	2860	2860	2860	2860	0
272	20240403	141700	75317065	2860	2860	2860	2860	4
273	20240403	141600	75305625	2860	2860	2860	2860	0
274	20240403	141500	75305625	2860	2860	2860	2860	0
275	20240403	141400	75305625	2860	2860	2860	2860	0
276	20240403	141300	75305625	2860	2860	2860	2860	17
277	20240403	141200	75257005	2860	2860	2860	2860	35
278	20240403	141100	75156905	2860	2860	2860	2860	50
279	20240403	141000	75013905	2860	2860	2860	2860	0
280	20240403	140900	75013905	2860	2860	2860	2860	5
281	20240403	140800	74999605	2860	2860	2860	2860	0
282	20240403	140700	74999605	2860	2860	2860	2860	0
283	20240403	140600	74999605	2860	2860	2860	2860	0
284	20240403	140500	74999605	2860	2860	2860	2860	1
285	20240403	140400	74996745	2860	2860	2860	2860	32
286	20240403	140300	74905225	2860	2860	2860	2860	35
287	20240403	140200	74805125	2860	2860	2860	2860	0
288	20240403	140100	74805125	2860	2860	2860	2860	0
289	20240403	140000	74805125	2860	2860	2860	2860	34
290	20240403	135900	74707885	2860	2860	2860	2860	2
291	20240403	135800	74702165	2860	2860	2860	2860	0
292	20240403	135700	74702165	2860	2860	2860	2860	0
293	20240403	135600	74702165	2860	2860	2860	2860	100
294	20240403	135500	74416165	2860	2860	2860	2860	0
295	20240403	135400	74416165	2860	2860	2860	2860	0
296	20240403	135300	74416165	2860	2860	2860	2860	0
297	20240403	135200	74416165	2860	2860	2860	2860	0
298	20240403	135100	74416165	2860	2860	2860	2860	0
299	20240403	135000	74416165	2860	2860	2860	2860	5
300	20240403	134900	74401865	2855	2855	2855	2855	0
301	20240403	134800	74401865	2855	2855	2855	2855	0
302	20240403	134700	74401865	2855	2855	2855	2855	2006
303	20240403	134600	68674735	2855	2855	2855	2855	1332
304	20240403	134500	64871875	2855	2855	2855	2855	0
305	20240403	134400	64871875	2855	2855	2855	2855	0
306	20240403	134300	64871875	2855	2855	2855	2855	0
307	20240403	134200	64871875	2855	2855	2855	2855	0
308	20240403	134100	64871875	2855	2855	2855	2855	0
309	20240403	134000	64871875	2855	2855	2855	2855	0
310	20240403	133900	64871875	2855	2855	2855	2855	0
311	20240403	133800	64871875	2855	2855	2855	2855	0
312	20240403	133700	64871875	2855	2855	2855	2855	0
313	20240403	133600	64871875	2855	2855	2855	2855	0
314	20240403	133500	64871875	2855	2855	2855	2855	400
315	20240403	133400	63729875	2860	2860	2860	2860	0
316	20240403	133300	63729875	2860	2860	2860	2860	0
317	20240403	133200	63729875	2860	2860	2860	2860	63
318	20240403	133100	63549695	2860	2860	2860	2860	14
319	20240403	133000	63509655	2860	2860	2860	2860	0
320	20240403	132900	63509655	2860	2860	2860	2860	0
321	20240403	132800	63509655	2860	2860	2860	2860	0
322	20240403	132700	63509655	2860	2860	2860	2860	1
323	20240403	132600	63506795	2860	2860	2860	2860	10
324	20240403	132500	63478195	2860	2860	2860	2860	0
325	20240403	132400	63478195	2860	2860	2860	2860	0
326	20240403	132300	63478195	2860	2860	2860	2860	0
327	20240403	132200	63478195	2860	2860	2860	2860	0
328	20240403	132100	63478195	2860	2860	2860	2860	0
329	20240403	132000	63478195	2860	2860	2860	2860	303
330	20240403	131900	62611615	2860	2860	2860	2860	0
331	20240403	131800	62611615	2860	2860	2860	2860	5
332	20240403	131700	62597315	2855	2855	2855	2855	1000
333	20240403	131600	59742315	2860	2860	2860	2860	0
334	20240403	131500	59742315	2860	2860	2860	2860	368
335	20240403	131400	58689835	2860	2860	2860	2860	0
336	20240403	131300	58689835	2860	2860	2860	2860	18
337	20240403	131200	58638355	2860	2860	2860	2860	0
338	20240403	131100	58638355	2860	2860	2860	2860	0
339	20240403	131000	58638355	2860	2860	2860	2860	0
340	20240403	130900	58638355	2860	2860	2860	2860	0
341	20240403	130800	58638355	2860	2860	2860	2860	0
342	20240403	130700	58638355	2860	2860	2860	2860	0
343	20240403	130600	58638355	2860	2860	2860	2860	0
344	20240403	130500	58638355	2860	2860	2860	2860	0
345	20240403	130400	58638355	2860	2860	2860	2860	0
346	20240403	130300	58638355	2860	2860	2860	2860	0
347	20240403	130200	58638355	2860	2860	2860	2860	0
348	20240403	130100	58638355	2860	2860	2860	2860	100
349	20240403	130000	58352355	2860	2860	2860	2860	0
350	20240403	125900	58352355	2860	2860	2860	2860	0
351	20240403	125800	58352355	2860	2860	2860	2860	0
352	20240403	125700	58352355	2860	2860	2860	2860	0
353	20240403	125600	58352355	2860	2860	2860	2860	0
354	20240403	125500	58352355	2860	2860	2860	2860	0
355	20240403	125400	58352355	2860	2860	2860	2860	0
356	20240403	125300	58352355	2860	2860	2860	2860	5
357	20240403	125200	58338055	2860	2860	2860	2860	1
358	20240403	125100	58335195	2860	2860	2860	2860	0
359	20240403	125000	58335195	2860	2860	2860	2860	0
360	20240403	124900	58335195	2860	2860	2860	2860	0
361	20240403	124800	58335195	2860	2860	2860	2860	15
362	20240403	124700	58292295	2860	2860	2860	2860	0
363	20240403	124600	58292295	2860	2860	2860	2860	0
364	20240403	124500	58292295	2860	2860	2860	2860	50
365	20240403	124400	58149295	2860	2860	2860	2860	8
366	20240403	124300	58126415	2860	2860	2860	2860	30
367	20240403	124200	58040615	2860	2860	2860	2860	140
368	20240403	124100	57640215	2855	2855	2855	2855	390
369	20240403	124000	56526765	2855	2855	2855	2855	0
370	20240403	123900	56526765	2855	2855	2855	2855	0
371	20240403	123800	56526765	2855	2855	2855	2855	10
372	20240403	123700	56498215	2855	2855	2855	2855	0
373	20240403	123600	56498215	2855	2855	2855	2855	79
374	20240403	123500	56272670	2860	2860	2860	2860	0
375	20240403	123400	56272670	2860	2860	2860	2860	0
376	20240403	123300	56272670	2860	2860	2860	2860	1
377	20240403	123200	56269810	2860	2860	2860	2860	15
378	20240403	123100	56226910	2860	2860	2860	2860	0
379	20240403	123000	56226910	2860	2860	2860	2860	21
380	20240403	122900	56166850	2860	2860	2860	2860	6
381	20240403	122800	56149690	2860	2860	2860	2860	0
382	20240403	122700	56149690	2860	2860	2860	2860	0
383	20240403	122600	56149690	2860	2860	2860	2860	0
384	20240403	122500	56149690	2860	2860	2860	2860	0
385	20240403	122400	56149690	2860	2855	2860	2855	91
386	20240403	122300	55889870	2860	2860	2860	2860	0
387	20240403	122200	55889870	2860	2860	2860	2860	3
388	20240403	122100	55881290	2860	2860	2860	2860	0
389	20240403	122000	55881290	2860	2860	2860	2860	0
390	20240403	121900	55881290	2860	2860	2860	2860	0
391	20240403	121800	55881290	2860	2860	2860	2860	1
392	20240403	121700	55878430	2860	2860	2860	2860	1
393	20240403	121600	55875570	2855	2855	2855	2855	0
394	20240403	121500	55875570	2855	2855	2855	2855	0
395	20240403	121400	55875570	2855	2855	2855	2855	0
396	20240403	121300	55875570	2855	2855	2855	2855	0
397	20240403	121200	55875570	2855	2855	2855	2855	0
398	20240403	121100	55875570	2855	2855	2855	2855	0
399	20240403	121000	55875570	2855	2855	2855	2855	89
400	20240403	120900	55621475	2860	2860	2860	2860	5
401	20240403	120800	55607175	2860	2860	2860	2860	2
402	20240403	120700	55601455	2860	2860	2860	2860	0
403	20240403	120600	55601455	2860	2860	2860	2860	35
404	20240403	120500	55501355	2860	2860	2860	2860	0
405	20240403	120400	55501355	2860	2860	2860	2860	0
406	20240403	120300	55501355	2860	2860	2860	2860	0
407	20240403	120200	55501355	2860	2860	2860	2860	2
408	20240403	120100	55495635	2860	2860	2860	2860	0
409	20240403	120000	55495635	2860	2860	2860	2860	0
410	20240403	115900	55495635	2860	2860	2860	2860	0
411	20240403	115800	55495635	2860	2860	2860	2860	10
412	20240403	115700	55467035	2860	2860	2860	2860	23
413	20240403	115600	55401255	2860	2860	2860	2860	51
414	20240403	115500	55255395	2860	2860	2860	2860	0
415	20240403	115400	55255395	2860	2860	2860	2860	25
416	20240403	115300	55183895	2860	2860	2860	2860	3
417	20240403	115200	55175315	2860	2860	2860	2860	0
418	20240403	115100	55175315	2860	2860	2860	2860	0
419	20240403	115000	55175315	2860	2860	2860	2860	0
420	20240403	114900	55175315	2860	2860	2860	2860	0
421	20240403	114800	55175315	2860	2860	2860	2860	0
422	20240403	114700	55175315	2860	2860	2860	2860	80
423	20240403	114600	54946515	2865	2865	2865	2865	0
424	20240403	114500	54946515	2865	2865	2865	2865	0
425	20240403	114400	54946515	2865	2865	2865	2865	0
426	20240403	114300	54946515	2865	2865	2865	2865	0
427	20240403	114200	54946515	2865	2865	2865	2865	0
428	20240403	114100	54946515	2865	2865	2865	2865	0
429	20240403	114000	54946515	2865	2865	2865	2865	0
430	20240403	113900	54946515	2865	2865	2865	2865	1
431	20240403	113800	54943650	2865	2865	2865	2865	0
432	20240403	113700	54943650	2865	2865	2865	2865	0
433	20240403	113600	54943650	2865	2865	2865	2865	0
434	20240403	113500	54943650	2865	2865	2865	2865	0
435	20240403	113400	54943650	2865	2865	2865	2865	7
436	20240403	113300	54923595	2860	2860	2860	2860	4
437	20240403	113200	54912155	2860	2860	2860	2860	16
438	20240403	113100	54866395	2870	2870	2870	2870	0
439	20240403	113000	54866395	2870	2870	2870	2870	0
440	20240403	112900	54866395	2870	2870	2870	2870	0
441	20240403	112800	54866395	2870	2870	2870	2870	1
442	20240403	112700	54863525	2860	2860	2860	2860	0
443	20240403	112600	54863525	2860	2860	2860	2860	0
444	20240403	112500	54863525	2860	2860	2860	2860	0
445	20240403	112400	54863525	2860	2860	2860	2860	2420
446	20240403	112300	47942325	2860	2860	2860	2860	0
447	20240403	112200	47942325	2860	2860	2860	2860	0
448	20240403	112100	47942325	2860	2860	2860	2860	0
449	20240403	112000	47942325	2860	2860	2860	2860	0
450	20240403	111900	47942325	2860	2860	2860	2860	1
451	20240403	111800	47939465	2860	2860	2860	2860	0
452	20240403	111700	47939465	2860	2860	2860	2860	1236
453	20240403	111600	44404505	2860	2860	2860	2860	1159
454	20240403	111500	41089765	2860	2860	2860	2860	0
455	20240403	111400	41089765	2860	2860	2860	2860	116
456	20240403	111300	40758005	2850	2850	2850	2850	92
457	20240403	111200	40495805	2850	2850	2850	2850	0
458	20240403	111100	40495805	2850	2850	2850	2850	0
459	20240403	111000	40495805	2850	2850	2850	2850	0
460	20240403	110900	40495805	2850	2850	2850	2850	0
461	20240403	110800	40495805	2850	2850	2850	2850	0
462	20240403	110700	40495805	2850	2850	2850	2850	2
463	20240403	110600	40490105	2850	2850	2850	2850	0
464	20240403	110500	40490105	2850	2850	2850	2850	0
465	20240403	110400	40490105	2850	2850	2850	2850	1000
466	20240403	110300	37640105	2855	2855	2855	2855	0
467	20240403	110200	37640105	2855	2855	2855	2855	0
468	20240403	110100	37640105	2855	2855	2855	2855	0
469	20240403	110000	37640105	2855	2855	2855	2855	12
470	20240403	105900	37605845	2860	2860	2860	2860	0
471	20240403	105800	37605845	2860	2860	2860	2860	1
472	20240403	105700	37602985	2855	2860	2860	2855	90
473	20240403	105600	37345655	2860	2860	2860	2850	1115
474	20240403	105500	34166790	2860	2855	2860	2855	41
475	20240403	105400	34049730	2855	2855	2855	2855	0
476	20240403	105300	34049730	2855	2855	2855	2855	0
477	20240403	105200	34049730	2855	2855	2855	2855	12
478	20240403	105100	34015470	2855	2855	2855	2855	0
479	20240403	105000	34015470	2855	2855	2855	2855	9
480	20240403	104900	33989775	2855	2855	2855	2855	1
481	20240403	104800	33986920	2855	2855	2855	2855	11
482	20240403	104700	33955515	2855	2855	2855	2855	0
483	20240403	104600	33955515	2855	2855	2855	2855	1
484	20240403	104500	33952660	2855	2855	2855	2855	16
485	20240403	104400	33906980	2855	2855	2855	2855	54
486	20240403	104300	33752810	2855	2855	2855	2855	0
487	20240403	104200	33752810	2855	2855	2855	2855	100
488	20240403	104100	33467310	2855	2850	2855	2850	51
489	20240403	104000	33321955	2850	2850	2850	2850	0
490	20240403	103900	33321955	2850	2855	2855	2850	1090
491	20240403	103800	30210935	2860	2860	2860	2860	0
492	20240403	103700	30210935	2860	2860	2860	2860	0
493	20240403	103600	30210935	2860	2860	2860	2860	1
494	20240403	103500	30208075	2855	2855	2855	2855	0
495	20240403	103400	30208075	2855	2855	2855	2855	0
496	20240403	103300	30208075	2855	2855	2855	2855	0
497	20240403	103200	30208075	2855	2855	2855	2855	6
498	20240403	103100	30190945	2855	2855	2855	2855	0
499	20240403	103000	30190945	2855	2855	2855	2855	0
500	20240403	102900	30190945	2855	2855	2855	2855	0
501	20240403	102800	30190945	2855	2855	2855	2855	21
502	20240403	102700	30130990	2850	2855	2855	2850	1064
503	20240403	102600	27093745	2855	2855	2855	2855	0
504	20240403	102500	27093745	2855	2855	2855	2855	0
505	20240403	102400	27093745	2855	2855	2855	2855	0
506	20240403	102300	27093745	2855	2855	2855	2855	0
507	20240403	102200	27093745	2855	2855	2855	2855	0
508	20240403	102100	27093745	2855	2855	2855	2855	133
509	20240403	102000	26714030	2855	2855	2855	2855	0
510	20240403	101900	26714030	2855	2855	2855	2855	0
511	20240403	101800	26714030	2855	2855	2855	2855	0
512	20240403	101700	26714030	2855	2855	2855	2855	0
513	20240403	101600	26714030	2855	2855	2855	2855	0
514	20240403	101500	26714030	2855	2855	2855	2855	0
515	20240403	101400	26714030	2855	2855	2855	2855	0
516	20240403	101300	26714030	2855	2855	2855	2855	0
517	20240403	101200	26714030	2855	2855	2855	2855	5
518	20240403	101100	26699755	2860	2860	2860	2860	1
519	20240403	101000	26696895	2855	2855	2855	2855	1
520	20240403	100900	26694040	2855	2855	2855	2855	0
521	20240403	100800	26694040	2855	2855	2855	2855	0
522	20240403	100700	26694040	2855	2855	2855	2855	66
523	20240403	100600	26505610	2850	2855	2855	2850	387
524	20240403	100500	25402160	2850	2850	2850	2850	0
525	20240403	100400	25402160	2850	2850	2850	2850	0
526	20240403	100300	25402160	2850	2850	2850	2850	96
527	20240403	100200	25128560	2850	2850	2850	2850	0
528	20240403	100100	25128560	2850	2850	2850	2850	100
529	20240403	100000	24843560	2850	2850	2850	2850	0
530	20240403	095900	24843560	2850	2850	2850	2850	5
531	20240403	095800	24829310	2850	2850	2850	2850	0
532	20240403	095700	24829310	2850	2850	2850	2850	36
533	20240403	095600	24726710	2860	2860	2860	2860	2
534	20240403	095500	24720990	2850	2850	2850	2850	0
535	20240403	095400	24720990	2850	2850	2850	2850	1675
536	20240403	095300	19947240	2850	2850	2850	2850	0
537	20240403	095200	19947240	2850	2860	2860	2850	13
538	20240403	095100	19910150	2855	2855	2855	2855	779
539	20240403	095000	17686105	2860	2860	2860	2860	0
540	20240403	094900	17686105	2860	2860	2860	2860	3
541	20240403	094800	17677525	2860	2860	2860	2860	11
542	20240403	094700	17646065	2855	2855	2855	2855	0
543	20240403	094600	17646065	2855	2855	2855	2855	10
544	20240403	094500	17617515	2860	2860	2860	2860	0
545	20240403	094400	17617515	2860	2860	2860	2860	0
546	20240403	094300	17617515	2860	2860	2860	2860	5
547	20240403	094200	17603215	2860	2860	2860	2860	50
548	20240403	094100	17460215	2860	2860	2860	2860	0
549	20240403	094000	17460215	2860	2860	2860	2860	0
550	20240403	093900	17460215	2860	2860	2860	2860	1
551	20240403	093800	17457355	2855	2855	2855	2855	0
552	20240403	093700	17457355	2855	2855	2855	2855	0
553	20240403	093600	17457355	2855	2855	2855	2855	0
554	20240403	093500	17457355	2855	2855	2855	2855	150
555	20240403	093400	17029105	2855	2855	2855	2855	0
556	20240403	093300	17029105	2855	2855	2855	2855	0
557	20240403	093200	17029105	2855	2855	2855	2855	100
558	20240403	093100	16743605	2855	2855	2855	2855	0
559	20240403	093000	16743605	2855	2855	2855	2855	100
560	20240403	092900	16458105	2855	2855	2855	2855	0
561	20240403	092800	16458105	2855	2855	2855	2855	0
562	20240403	092700	16458105	2855	2855	2855	2855	100
563	20240403	092600	16172605	2855	2855	2855	2855	14
564	20240403	092500	16132635	2855	2855	2855	2855	40
565	20240403	092400	16018435	2855	2855	2855	2855	21
566	20240403	092300	15958480	2855	2855	2855	2855	30
567	20240403	092200	15872830	2860	2860	2860	2860	0
568	20240403	092100	15872830	2860	2860	2860	2860	27
569	20240403	092000	15795610	2860	2860	2860	2860	0
570	20240403	091900	15795610	2860	2860	2860	2860	0
571	20240403	091800	15795610	2860	2860	2860	2860	0
572	20240403	091700	15795610	2860	2860	2860	2860	0
573	20240403	091600	15795610	2860	2860	2860	2860	3
574	20240403	091500	15787030	2855	2855	2855	2855	6
575	20240403	091400	15769900	2850	2855	2855	2850	499
576	20240403	091300	14347745	2855	2855	2855	2855	0
577	20240403	091200	14347745	2855	2855	2855	2855	11
578	20240403	091100	14316340	2855	2860	2860	2855	1558
579	20240403	091000	9868225	2860	2860	2860	2860	27
580	20240403	090900	9791005	2855	2855	2855	2855	1
581	20240403	090800	9788150	2860	2860	2860	2860	150
582	20240403	090700	9359150	2860	2860	2860	2855	920
583	20240403	090600	6732205	2865	2865	2865	2865	1
584	20240403	090500	6729340	2860	2860	2860	2860	1210
585	20240403	090400	3268740	2860	2860	2860	2860	5
586	20240403	090300	3254440	2855	2860	2860	2855	188
587	20240403	090200	2717675	2860	2860	2860	2860	10
588	20240403	090100	2689075	2860	2860	2860	2860	30
589	20240403	090000	2603275	2860	2875	2875	2860	908