KissMeData/005360/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184200	86214450	2945	2945	2945	2945	1660
3	20240401	184100	86214450	2945	2945	2945	2945	0
4	20240401	184000	86214450	2945	2945	2945	2945	0
5	20240401	183900	86214450	2945	2945	2945	2945	0
6	20240401	183800	86214450	2945	2945	2945	2945	0
7	20240401	183700	86214450	2945	2945	2945	2945	0
8	20240401	183600	86214450	2945	2945	2945	2945	0
9	20240401	183500	86214450	2945	2945	2945	2945	0
10	20240401	183400	86214450	2945	2945	2945	2945	0
11	20240401	183300	86214450	2945	2945	2945	2945	0
12	20240401	183200	86214450	2945	2945	2945	2945	0
13	20240401	183100	86214450	2945	2945	2945	2945	0
14	20240401	183000	86214450	2945	2945	2945	2945	0
15	20240401	182900	86214450	2945	2945	2945	2945	0
16	20240401	182800	86214450	2945	2945	2945	2945	0
17	20240401	182700	86214450	2945	2945	2945	2945	0
18	20240401	182600	86214450	2945	2945	2945	2945	0
19	20240401	182500	86214450	2945	2945	2945	2945	0
20	20240401	182400	86214450	2945	2945	2945	2945	0
21	20240401	182300	86214450	2945	2945	2945	2945	0
22	20240401	182200	86214450	2945	2945	2945	2945	0
23	20240401	182100	86214450	2945	2945	2945	2945	0
24	20240401	182000	86214450	2945	2945	2945	2945	0
25	20240401	181900	86214450	2945	2945	2945	2945	0
26	20240401	181800	86214450	2945	2945	2945	2945	0
27	20240401	181700	86214450	2945	2945	2945	2945	0
28	20240401	181600	86214450	2945	2945	2945	2945	0
29	20240401	181500	86214450	2945	2945	2945	2945	0
30	20240401	181400	86214450	2945	2945	2945	2945	0
31	20240401	181300	86214450	2945	2945	2945	2945	0
32	20240401	181200	86214450	2945	2945	2945	2945	1660
33	20240401	181100	86214450	2945	2945	2945	2945	0
34	20240401	181000	86214450	2945	2945	2945	2945	0
35	20240401	180900	86214450	2945	2945	2945	2945	0
36	20240401	180800	86214450	2945	2945	2945	2945	0
37	20240401	180700	86214450	2945	2945	2945	2945	0
38	20240401	180600	86214450	2945	2945	2945	2945	0
39	20240401	180500	86214450	2945	2945	2945	2945	0
40	20240401	180400	86214450	2945	2945	2945	2945	0
41	20240401	180300	86214450	2945	2945	2945	2945	0
42	20240401	180200	86214450	2945	2945	2945	2945	0
43	20240401	180100	86214450	2945	2945	2945	2945	0
44	20240401	180000	86214450	2945	2945	2945	2945	0
45	20240401	175900	86214450	2945	2945	2945	2945	0
46	20240401	175800	86214450	2945	2945	2945	2945	0
47	20240401	175700	86214450	2945	2945	2945	2945	0
48	20240401	175600	86214450	2945	2945	2945	2945	0
49	20240401	175500	86214450	2945	2945	2945	2945	0
50	20240401	175400	86214450	2945	2945	2945	2945	0
51	20240401	175300	86214450	2945	2945	2945	2945	0
52	20240401	175200	86214450	2945	2945	2945	2945	0
53	20240401	175100	86214450	2945	2945	2945	2945	0
54	20240401	175000	86214450	2945	2945	2945	2945	0
55	20240401	174900	86214450	2945	2945	2945	2945	0
56	20240401	174800	86214450	2945	2945	2945	2945	0
57	20240401	174700	86214450	2945	2945	2945	2945	0
58	20240401	174600	86214450	2945	2945	2945	2945	0
59	20240401	174500	86214450	2945	2945	2945	2945	0
60	20240401	174400	86214450	2945	2945	2945	2945	0
61	20240401	174300	86214450	2945	2945	2945	2945	0
62	20240401	174200	86214450	2945	2945	2945	2945	1660
63	20240401	174100	86214450	2945	2945	2945	2945	0
64	20240401	174000	86214450	2945	2945	2945	2945	0
65	20240401	173900	86214450	2945	2945	2945	2945	0
66	20240401	173800	86214450	2945	2945	2945	2945	0
67	20240401	173700	86214450	2945	2945	2945	2945	0
68	20240401	173600	86214450	2945	2945	2945	2945	0
69	20240401	173500	86214450	2945	2945	2945	2945	0
70	20240401	173400	86214450	2945	2945	2945	2945	0
71	20240401	173300	86214450	2945	2945	2945	2945	0
72	20240401	173200	86214450	2945	2945	2945	2945	0
73	20240401	173100	86214450	2945	2945	2945	2945	0
74	20240401	173000	86214450	2945	2945	2945	2945	0
75	20240401	172900	86214450	2945	2945	2945	2945	0
76	20240401	172800	86214450	2945	2945	2945	2945	0
77	20240401	172700	86214450	2945	2945	2945	2945	0
78	20240401	172600	86214450	2945	2945	2945	2945	0
79	20240401	172500	86214450	2945	2945	2945	2945	0
80	20240401	172400	86214450	2945	2945	2945	2945	0
81	20240401	172300	86214450	2945	2945	2945	2945	0
82	20240401	172200	86214450	2945	2945	2945	2945	0
83	20240401	172100	86214450	2945	2945	2945	2945	0
84	20240401	172000	86214450	2945	2945	2945	2945	0
85	20240401	171900	86214450	2945	2945	2945	2945	0
86	20240401	171800	86214450	2945	2945	2945	2945	0
87	20240401	171700	86214450	2945	2945	2945	2945	0
88	20240401	171600	86214450	2945	2945	2945	2945	0
89	20240401	171500	86214450	2945	2945	2945	2945	0
90	20240401	171400	86214450	2945	2945	2945	2945	0
91	20240401	171300	86214450	2945	2945	2945	2945	0
92	20240401	171200	86214450	2945	2945	2945	2945	1660
93	20240401	171100	86214450	2945	2945	2945	2945	0
94	20240401	171000	86214450	2945	2945	2945	2945	0
95	20240401	170900	86214450	2945	2945	2945	2945	0
96	20240401	170800	86214450	2945	2945	2945	2945	0
97	20240401	170700	86214450	2945	2945	2945	2945	0
98	20240401	170600	86214450	2945	2945	2945	2945	0
99	20240401	170500	86214450	2945	2945	2945	2945	0
100	20240401	170400	86214450	2945	2945	2945	2945	0
101	20240401	170300	86214450	2945	2945	2945	2945	0
102	20240401	170200	86214450	2945	2945	2945	2945	0
103	20240401	170100	86214450	2945	2945	2945	2945	0
104	20240401	170000	86214450	2945	2945	2945	2945	0
105	20240401	165900	86214450	2945	2945	2945	2945	0
106	20240401	165800	86214450	2945	2945	2945	2945	0
107	20240401	165700	86214450	2945	2945	2945	2945	0
108	20240401	165600	86214450	2945	2945	2945	2945	0
109	20240401	165500	86214450	2945	2945	2945	2945	0
110	20240401	165400	86214450	2945	2945	2945	2945	0
111	20240401	165300	86214450	2945	2945	2945	2945	0
112	20240401	165200	86214450	2945	2945	2945	2945	0
113	20240401	165100	86214450	2945	2945	2945	2945	0
114	20240401	165000	86214450	2945	2945	2945	2945	0
115	20240401	164900	86214450	2945	2945	2945	2945	0
116	20240401	164800	86214450	2945	2945	2945	2945	0
117	20240401	164700	86214450	2945	2945	2945	2945	0
118	20240401	164600	86214450	2945	2945	2945	2945	0
119	20240401	164500	86214450	2945	2945	2945	2945	0
120	20240401	164400	86214450	2945	2945	2945	2945	0
121	20240401	164300	86214450	2945	2945	2945	2945	0
122	20240401	164200	86214450	2945	2945	2945	2945	1660
123	20240401	164100	86214450	2945	2945	2945	2945	0
124	20240401	164000	86214450	2945	2945	2945	2945	0
125	20240401	163900	86214450	2945	2945	2945	2945	0
126	20240401	163800	86214450	2945	2945	2945	2945	0
127	20240401	163700	86214450	2945	2945	2945	2945	0
128	20240401	163600	86214450	2945	2945	2945	2945	0
129	20240401	163500	86214450	2945	2945	2945	2945	0
130	20240401	163400	86214450	2945	2945	2945	2945	0
131	20240401	163300	86214450	2945	2945	2945	2945	0
132	20240401	163200	86214450	2945	2945	2945	2945	0
133	20240401	163100	86214450	2945	2945	2945	2945	0
134	20240401	163000	86214450	2945	2945	2945	2945	0
135	20240401	162900	86214450	2945	2945	2945	2945	0
136	20240401	162800	86214450	2945	2945	2945	2945	0
137	20240401	162700	86214450	2945	2945	2945	2945	0
138	20240401	162600	86214450	2945	2945	2945	2945	0
139	20240401	162500	86214450	2945	2945	2945	2945	0
140	20240401	162400	86214450	2945	2945	2945	2945	0
141	20240401	162300	86214450	2945	2945	2945	2945	0
142	20240401	162200	86214450	2945	2945	2945	2945	0
143	20240401	162100	86214450	2945	2945	2945	2945	0
144	20240401	162000	86214450	2945	2945	2945	2945	0
145	20240401	161900	86214450	2945	2945	2945	2945	0
146	20240401	161800	86214450	2945	2945	2945	2945	0
147	20240401	161700	86214450	2945	2945	2945	2945	0
148	20240401	161600	86214450	2945	2945	2945	2945	0
149	20240401	161500	86214450	2945	2945	2945	2945	0
150	20240401	161400	86214450	2945	2945	2945	2945	0
151	20240401	161300	86214450	2945	2945	2945	2945	0
152	20240401	161200	86214450	2945	2945	2945	2945	1660
153	20240401	161100	86214450	2945	2945	2945	2945	0
154	20240401	161000	86214450	2945	2945	2945	2945	0
155	20240401	160900	86214450	2945	2945	2945	2945	0
156	20240401	160800	86214450	2945	2945	2945	2945	0
157	20240401	160700	86214450	2945	2945	2945	2945	0
158	20240401	160600	86214450	2945	2945	2945	2945	0
159	20240401	160500	86214450	2945	2945	2945	2945	0
160	20240401	160400	86214450	2945	2945	2945	2945	0
161	20240401	160300	86214450	2945	2945	2945	2945	0
162	20240401	160200	86214450	2945	2945	2945	2945	0
163	20240401	160100	86214450	2945	2945	2945	2945	0
164	20240401	160000	86214450	2945	2945	2945	2945	0
165	20240401	155900	86214450	2945	2945	2945	2945	0
166	20240401	155800	86214450	2945	2945	2945	2945	0
167	20240401	155700	86214450	2945	2945	2945	2945	0
168	20240401	155600	86214450	2945	2945	2945	2945	0
169	20240401	155500	86214450	2945	2945	2945	2945	0
170	20240401	155400	86214450	2945	2945	2945	2945	0
171	20240401	155300	86214450	2945	2945	2945	2945	0
172	20240401	155200	86214450	2945	2945	2945	2945	0
173	20240401	155100	86214450	2945	2945	2945	2945	0
174	20240401	155000	86214450	2945	2945	2945	2945	0
175	20240401	154900	86214450	2945	2945	2945	2945	0
176	20240401	154800	86214450	2945	2945	2945	2945	0
177	20240401	154700	86214450	2945	2945	2945	2945	0
178	20240401	154600	86214450	2945	2945	2945	2945	0
179	20240401	154500	86214450	2945	2945	2945	2945	0
180	20240401	154400	86214450	2945	2945	2945	2945	0
181	20240401	154300	86214450	2945	2945	2945	2945	0
182	20240401	154200	86214450	2945	2945	2945	2945	1660
183	20240401	154100	86214450	2945	2945	2945	2945	0
184	20240401	154000	86214450	2945	2945	2945	2945	0
185	20240401	153900	86214450	2945	2945	2945	2945	0
186	20240401	153800	86214450	2945	2945	2945	2945	0
187	20240401	153700	86214450	2945	2945	2945	2945	0
188	20240401	153600	86214450	2945	2945	2945	2945	0
189	20240401	153500	86214450	2945	2945	2945	2945	0
190	20240401	153400	86214450	2945	2945	2945	2945	0
191	20240401	153300	86214450	2945	2945	2945	2945	0
192	20240401	153200	86214450	2945	2945	2945	2945	0
193	20240401	153100	86214450	2945	2945	2945	2945	0
194	20240401	153000	86214450	2945	2945	2945	2945	1660
195	20240401	152900	81325750	2950	2950	2950	2950	0
196	20240401	152800	81325750	2950	2950	2950	2950	0
197	20240401	152700	81325750	2950	2950	2950	2950	0
198	20240401	152600	81325750	2950	2950	2950	2950	0
199	20240401	152500	81325750	2950	2950	2950	2950	0
200	20240401	152400	81325750	2950	2950	2950	2950	0
201	20240401	152300	81325750	2950	2950	2950	2950	0
202	20240401	152200	81325750	2950	2950	2950	2950	0
203	20240401	152100	81325750	2950	2950	2950	2950	0
204	20240401	152000	81325750	2950	2950	2950	2950	0
205	20240401	151900	81325750	2950	2950	2950	2950	170
206	20240401	151800	80824250	2945	2945	2945	2945	0
207	20240401	151700	80824250	2945	2950	2950	2945	2546
208	20240401	151600	73323130	2955	2955	2955	2955	0
209	20240401	151500	73323130	2955	2955	2955	2955	0
210	20240401	151400	73323130	2955	2955	2955	2955	0
211	20240401	151300	73323130	2955	2955	2955	2955	1
212	20240401	151200	73320175	2950	2950	2950	2950	0
213	20240401	151100	73320175	2950	2950	2950	2950	0
214	20240401	151000	73320175	2950	2950	2950	2950	41
215	20240401	150900	73199225	2955	2955	2955	2955	0
216	20240401	150800	73199225	2955	2955	2955	2955	0
217	20240401	150700	73199225	2955	2955	2955	2955	283
218	20240401	150600	72362960	2955	2955	2955	2955	0
219	20240401	150500	72362960	2955	2955	2955	2955	7
220	20240401	150400	72342275	2955	2955	2955	2955	0
221	20240401	150300	72342275	2955	2955	2955	2955	0
222	20240401	150200	72342275	2955	2955	2955	2955	71
223	20240401	150100	72132470	2955	2955	2955	2955	0
224	20240401	150000	72132470	2955	2955	2955	2955	0
225	20240401	145900	72132470	2955	2955	2955	2955	0
226	20240401	145800	72132470	2955	2955	2955	2955	2
227	20240401	145700	72126560	2950	2950	2950	2950	0
228	20240401	145600	72126560	2950	2950	2950	2950	1
229	20240401	145500	72123610	2955	2955	2955	2955	0
230	20240401	145400	72123610	2955	2955	2955	2955	0
231	20240401	145300	72123610	2955	2955	2955	2955	100
232	20240401	145200	71828110	2955	2955	2955	2955	0
233	20240401	145100	71828110	2955	2955	2955	2955	0
234	20240401	145000	71828110	2955	2955	2955	2955	0
235	20240401	144900	71828110	2955	2955	2955	2955	35
236	20240401	144800	71724685	2950	2950	2950	2950	0
237	20240401	144700	71724685	2950	2950	2950	2950	478
238	20240401	144600	70314585	2950	2950	2950	2950	701
239	20240401	144500	68246635	2950	2950	2950	2950	1
240	20240401	144400	68243685	2950	2950	2950	2950	0
241	20240401	144300	68243685	2950	2950	2950	2950	3
242	20240401	144200	68234835	2945	2950	2950	2945	25
243	20240401	144100	68161110	2950	2950	2950	2950	0
244	20240401	144000	68161110	2950	2950	2950	2950	0
245	20240401	143900	68161110	2950	2950	2950	2950	0
246	20240401	143800	68161110	2950	2950	2950	2950	0
247	20240401	143700	68161110	2950	2950	2950	2950	0
248	20240401	143600	68161110	2950	2950	2950	2950	0
249	20240401	143500	68161110	2950	2950	2950	2950	25
250	20240401	143400	68087360	2950	2950	2950	2950	0
251	20240401	143300	68087360	2950	2950	2950	2950	0
252	20240401	143200	68087360	2950	2950	2950	2950	1
253	20240401	143100	68084410	2945	2945	2945	2945	0
254	20240401	143000	68084410	2945	2945	2945	2945	0
255	20240401	142900	68084410	2945	2945	2945	2945	0
256	20240401	142800	68084410	2945	2945	2945	2945	0
257	20240401	142700	68084410	2945	2945	2945	2945	0
258	20240401	142600	68084410	2945	2945	2945	2945	7
259	20240401	142500	68063795	2945	2945	2945	2945	102
260	20240401	142400	67763405	2945	2945	2945	2945	0
261	20240401	142300	67763405	2945	2945	2945	2945	57
262	20240401	142200	67595540	2945	2945	2945	2945	346
263	20240401	142100	66576570	2945	2945	2945	2945	1059
264	20240401	142000	63457815	2945	2950	2950	2945	79
265	20240401	141900	63225100	2950	2950	2950	2950	0
266	20240401	141800	63225100	2950	2950	2950	2950	0
267	20240401	141700	63225100	2950	2950	2950	2950	0
268	20240401	141600	63225100	2950	2950	2950	2950	0
269	20240401	141500	63225100	2950	2950	2950	2950	0
270	20240401	141400	63225100	2950	2950	2950	2950	10
271	20240401	141300	63195600	2950	2950	2950	2950	0
272	20240401	141200	63195600	2950	2950	2950	2950	150
273	20240401	141100	62753100	2950	2950	2950	2950	0
274	20240401	141000	62753100	2950	2950	2950	2950	77
275	20240401	140900	62525950	2950	2950	2950	2950	15
276	20240401	140800	62481700	2945	2945	2945	2945	0
277	20240401	140700	62481700	2945	2945	2945	2945	0
278	20240401	140600	62481700	2945	2945	2945	2945	200
279	20240401	140500	61892700	2950	2950	2950	2950	0
280	20240401	140400	61892700	2950	2950	2950	2950	1277
281	20240401	140300	58125550	2950	2950	2950	2950	0
282	20240401	140200	58125550	2950	2955	2955	2950	342
283	20240401	140100	57116640	2950	2950	2950	2950	106
284	20240401	140000	56803940	2955	2955	2955	2955	0
285	20240401	135900	56803940	2955	2955	2955	2955	0
286	20240401	135800	56803940	2955	2955	2955	2955	0
287	20240401	135700	56803940	2955	2955	2955	2955	2
288	20240401	135600	56798030	2950	2950	2950	2950	0
289	20240401	135500	56798030	2950	2950	2950	2950	0
290	20240401	135400	56798030	2950	2950	2950	2950	0
291	20240401	135300	56798030	2950	2950	2950	2950	6
292	20240401	135200	56780330	2955	2955	2955	2955	1
293	20240401	135100	56777375	2950	2950	2950	2950	0
294	20240401	135000	56777375	2950	2950	2950	2950	0
295	20240401	134900	56777375	2950	2950	2950	2950	0
296	20240401	134800	56777375	2950	2950	2950	2950	608
297	20240401	134700	54983775	2950	2950	2950	2950	0
298	20240401	134600	54983775	2950	2950	2950	2950	0
299	20240401	134500	54983775	2950	2950	2950	2950	0
300	20240401	134400	54983775	2950	2950	2950	2950	0
301	20240401	134300	54983775	2950	2950	2950	2950	0
302	20240401	134200	54983775	2950	2950	2950	2950	2
303	20240401	134100	54977875	2950	2950	2950	2950	0
304	20240401	134000	54977875	2950	2950	2950	2950	87
305	20240401	133900	54721225	2950	2950	2950	2950	2
306	20240401	133800	54715325	2950	2950	2950	2950	0
307	20240401	133700	54715325	2950	2950	2950	2950	1
308	20240401	133600	54712375	2945	2945	2945	2945	0
309	20240401	133500	54712375	2945	2945	2945	2945	1481
310	20240401	133400	50350830	2940	2940	2940	2940	0
311	20240401	133300	50350830	2940	2940	2940	2940	0
312	20240401	133200	50350830	2940	2940	2940	2940	0
313	20240401	133100	50350830	2940	2940	2940	2940	6
314	20240401	133000	50333190	2940	2940	2940	2940	0
315	20240401	132900	50333190	2940	2940	2940	2940	0
316	20240401	132800	50333190	2940	2940	2940	2940	300
317	20240401	132700	49451190	2945	2945	2945	2945	0
318	20240401	132600	49451190	2945	2945	2945	2945	0
319	20240401	132500	49451190	2945	2945	2945	2945	0
320	20240401	132400	49451190	2945	2945	2945	2945	0
321	20240401	132300	49451190	2945	2945	2945	2945	59
322	20240401	132200	49277435	2945	2945	2945	2945	0
323	20240401	132100	49277435	2945	2945	2945	2945	0
324	20240401	132000	49277435	2945	2945	2945	2945	1
325	20240401	131900	49274490	2945	2945	2945	2945	0
326	20240401	131800	49274490	2945	2945	2945	2945	7
327	20240401	131700	49253875	2945	2945	2945	2945	0
328	20240401	131600	49253875	2945	2945	2945	2945	3
329	20240401	131500	49245040	2945	2945	2945	2945	0
330	20240401	131400	49245040	2945	2945	2945	2945	13
331	20240401	131300	49206755	2945	2945	2945	2945	0
332	20240401	131200	49206755	2945	2945	2945	2945	0
333	20240401	131100	49206755	2945	2945	2945	2945	2
334	20240401	131000	49200865	2945	2945	2945	2945	10
335	20240401	130900	49171415	2945	2945	2945	2945	25
336	20240401	130800	49097790	2945	2945	2945	2945	1
337	20240401	130700	49094845	2945	2945	2945	2945	0
338	20240401	130600	49094845	2945	2945	2945	2945	0
339	20240401	130500	49094845	2945	2945	2945	2945	0
340	20240401	130400	49094845	2945	2945	2945	2945	10
341	20240401	130300	49065395	2945	2945	2945	2945	2
342	20240401	130200	49059505	2945	2945	2945	2945	1
343	20240401	130100	49056560	2940	2940	2940	2940	0
344	20240401	130000	49056560	2940	2940	2940	2940	0
345	20240401	125900	49056560	2940	2940	2940	2940	0
346	20240401	125800	49056560	2940	2940	2940	2940	0
347	20240401	125700	49056560	2940	2940	2940	2940	0
348	20240401	125600	49056560	2940	2940	2940	2940	1
349	20240401	125500	49053620	2940	2940	2940	2940	0
350	20240401	125400	49053620	2940	2940	2940	2940	0
351	20240401	125300	49053620	2940	2940	2940	2940	0
352	20240401	125200	49053620	2940	2940	2940	2940	0
353	20240401	125100	49053620	2940	2940	2940	2940	0
354	20240401	125000	49053620	2940	2940	2940	2940	100
355	20240401	124900	48759620	2945	2945	2945	2945	0
356	20240401	124800	48759620	2945	2945	2945	2945	0
357	20240401	124700	48759620	2945	2945	2945	2945	0
358	20240401	124600	48759620	2945	2945	2945	2945	0
359	20240401	124500	48759620	2945	2945	2945	2945	2
360	20240401	124400	48753730	2940	2940	2940	2940	0
361	20240401	124300	48753730	2940	2940	2940	2940	0
362	20240401	124200	48753730	2940	2940	2940	2940	0
363	20240401	124100	48753730	2940	2940	2940	2940	500
364	20240401	124000	47283730	2945	2945	2945	2945	0
365	20240401	123900	47283730	2945	2945	2945	2945	0
366	20240401	123800	47283730	2945	2940	2945	2940	30
367	20240401	123700	47195480	2940	2940	2940	2940	0
368	20240401	123600	47195480	2940	2940	2940	2940	0
369	20240401	123500	47195480	2940	2940	2940	2940	0
370	20240401	123400	47195480	2940	2940	2940	2940	0
371	20240401	123300	47195480	2940	2940	2940	2940	0
372	20240401	123200	47195480	2940	2940	2940	2940	0
373	20240401	123100	47195480	2940	2940	2940	2940	8
374	20240401	123000	47171960	2940	2940	2940	2940	0
375	20240401	122900	47171960	2940	2940	2940	2940	5
376	20240401	122800	47157260	2945	2945	2945	2945	0
377	20240401	122700	47157260	2945	2945	2945	2945	0
378	20240401	122600	47157260	2945	2945	2945	2945	30
379	20240401	122500	47068910	2945	2945	2945	2945	0
380	20240401	122400	47068910	2945	2945	2945	2945	0
381	20240401	122300	47068910	2945	2945	2945	2945	0
382	20240401	122200	47068910	2945	2945	2945	2945	10
383	20240401	122100	47039460	2945	2945	2945	2945	0
384	20240401	122000	47039460	2945	2945	2945	2945	0
385	20240401	121900	47039460	2945	2945	2945	2945	0
386	20240401	121800	47039460	2945	2945	2945	2945	0
387	20240401	121700	47039460	2945	2945	2945	2945	0
388	20240401	121600	47039460	2945	2945	2945	2945	0
389	20240401	121500	47039460	2945	2945	2945	2945	0
390	20240401	121400	47039460	2945	2945	2945	2945	0
391	20240401	121300	47039460	2945	2945	2945	2945	0
392	20240401	121200	47039460	2945	2945	2945	2945	1
393	20240401	121100	47036515	2940	2940	2940	2940	0
394	20240401	121000	47036515	2940	2940	2940	2940	0
395	20240401	120900	47036515	2940	2940	2940	2940	0
396	20240401	120800	47036515	2940	2940	2940	2940	0
397	20240401	120700	47036515	2940	2940	2940	2940	0
398	20240401	120600	47036515	2940	2940	2940	2940	0
399	20240401	120500	47036515	2940	2940	2940	2940	0
400	20240401	120400	47036515	2940	2940	2940	2940	0
401	20240401	120300	47036515	2940	2940	2940	2940	0
402	20240401	120200	47036515	2940	2940	2940	2940	0
403	20240401	120100	47036515	2940	2940	2940	2940	0
404	20240401	120000	47036515	2940	2940	2940	2940	50
405	20240401	115900	46889515	2940	2940	2940	2940	0
406	20240401	115800	46889515	2940	2940	2940	2940	0
407	20240401	115700	46889515	2940	2940	2940	2940	6
408	20240401	115600	46871875	2940	2940	2940	2940	0
409	20240401	115500	46871875	2940	2940	2940	2940	0
410	20240401	115400	46871875	2940	2940	2940	2940	0
411	20240401	115300	46871875	2940	2940	2940	2940	0
412	20240401	115200	46871875	2940	2940	2940	2940	36
413	20240401	115100	46766035	2945	2945	2945	2945	14
414	20240401	115000	46724805	2945	2945	2945	2945	0
415	20240401	114900	46724805	2945	2945	2945	2945	10
416	20240401	114800	46695355	2945	2945	2945	2945	0
417	20240401	114700	46695355	2945	2945	2945	2945	32
418	20240401	114600	46601115	2940	2940	2940	2940	0
419	20240401	114500	46601115	2940	2940	2940	2940	0
420	20240401	114400	46601115	2940	2940	2940	2940	0
421	20240401	114300	46601115	2940	2940	2940	2940	0
422	20240401	114200	46601115	2940	2940	2940	2940	1000
423	20240401	114100	43661115	2935	2935	2935	2935	0
424	20240401	114000	43661115	2935	2935	2935	2935	1000
425	20240401	113900	40726115	2935	2935	2935	2935	0
426	20240401	113800	40726115	2935	2935	2935	2935	0
427	20240401	113700	40726115	2935	2935	2935	2935	0
428	20240401	113600	40726115	2935	2935	2935	2935	350
429	20240401	113500	39698865	2935	2935	2935	2935	73
430	20240401	113400	39484610	2940	2940	2940	2940	0
431	20240401	113300	39484610	2940	2940	2940	2940	0
432	20240401	113200	39484610	2940	2940	2940	2940	0
433	20240401	113100	39484610	2940	2940	2940	2940	0
434	20240401	113000	39484610	2940	2940	2940	2940	586
435	20240401	112900	37761770	2945	2945	2945	2945	2000
436	20240401	112800	31871770	2945	2945	2945	2945	0
437	20240401	112700	31871770	2945	2945	2945	2945	5
438	20240401	112600	31857045	2945	2945	2945	2945	5
439	20240401	112500	31842320	2945	2945	2945	2945	9
440	20240401	112400	31815815	2940	2940	2940	2940	0
441	20240401	112300	31815815	2940	2940	2940	2940	0
442	20240401	112200	31815815	2940	2940	2940	2940	0
443	20240401	112100	31815815	2940	2940	2940	2940	0
444	20240401	112000	31815815	2940	2940	2940	2940	0
445	20240401	111900	31815815	2940	2940	2940	2940	543
446	20240401	111800	30219395	2940	2940	2940	2940	0
447	20240401	111700	30219395	2940	2940	2940	2940	350
448	20240401	111600	29190395	2940	2940	2940	2940	1146
449	20240401	111500	25821155	2940	2940	2940	2940	1027
450	20240401	111400	22801775	2945	2945	2945	2945	1
451	20240401	111300	22798830	2945	2945	2945	2945	3
452	20240401	111200	22789995	2945	2945	2945	2945	24
453	20240401	111100	22719315	2945	2945	2945	2945	0
454	20240401	111000	22719315	2945	2945	2945	2945	0
455	20240401	110900	22719315	2945	2945	2945	2945	7
456	20240401	110800	22698700	2940	2945	2945	2940	194
457	20240401	110700	22128150	2945	2945	2945	2945	0
458	20240401	110600	22128150	2945	2945	2945	2945	0
459	20240401	110500	22128150	2945	2945	2945	2945	900
460	20240401	110400	19477650	2940	2940	2940	2940	1
461	20240401	110300	19474710	2940	2940	2940	2940	0
462	20240401	110200	19474710	2940	2940	2940	2940	100
463	20240401	110100	19180710	2945	2945	2945	2945	0
464	20240401	110000	19180710	2945	2945	2945	2945	710
465	20240401	105900	17089760	2945	2945	2945	2945	0
466	20240401	105800	17089760	2945	2945	2945	2945	70
467	20240401	105700	16883610	2945	2945	2945	2945	76
468	20240401	105600	16659790	2945	2945	2945	2945	0
469	20240401	105500	16659790	2945	2945	2945	2945	0
470	20240401	105400	16659790	2945	2945	2945	2945	0
471	20240401	105300	16659790	2945	2945	2945	2945	0
472	20240401	105200	16659790	2945	2945	2945	2945	0
473	20240401	105100	16659790	2945	2945	2945	2945	300
474	20240401	105000	15776290	2950	2950	2950	2950	0
475	20240401	104900	15776290	2950	2950	2950	2950	0
476	20240401	104800	15776290	2950	2950	2950	2950	0
477	20240401	104700	15776290	2950	2950	2950	2950	135
478	20240401	104600	15378040	2945	2945	2945	2945	75
479	20240401	104500	15157165	2950	2950	2950	2950	3
480	20240401	104400	15148315	2945	2945	2945	2945	50
481	20240401	104300	15001065	2945	2950	2950	2945	728
482	20240401	104200	12856745	2950	2950	2950	2950	0
483	20240401	104100	12856745	2950	2950	2950	2950	0
484	20240401	104000	12856745	2950	2950	2950	2950	0
485	20240401	103900	12856745	2950	2950	2950	2950	0
486	20240401	103800	12856745	2950	2950	2950	2950	0
487	20240401	103700	12856745	2950	2950	2950	2950	28
488	20240401	103600	12774145	2950	2950	2950	2950	0
489	20240401	103500	12774145	2950	2950	2950	2950	0
490	20240401	103400	12774145	2950	2950	2950	2950	0
491	20240401	103300	12774145	2950	2950	2950	2950	0
492	20240401	103200	12774145	2950	2950	2950	2950	50
493	20240401	103100	12626645	2945	2945	2945	2945	0
494	20240401	103000	12626645	2945	2945	2945	2945	0
495	20240401	102900	12626645	2945	2945	2945	2945	0
496	20240401	102800	12626645	2945	2945	2945	2945	0
497	20240401	102700	12626645	2945	2945	2945	2945	0
498	20240401	102600	12626645	2945	2945	2945	2945	0
499	20240401	102500	12626645	2945	2945	2945	2945	0
500	20240401	102400	12626645	2945	2945	2945	2945	0
501	20240401	102300	12626645	2945	2945	2945	2945	0
502	20240401	102200	12626645	2945	2945	2945	2945	0
503	20240401	102100	12626645	2945	2945	2945	2945	0
504	20240401	102000	12626645	2945	2945	2945	2945	0
505	20240401	101900	12626645	2945	2945	2945	2945	0
506	20240401	101800	12626645	2945	2945	2945	2945	24
507	20240401	101700	12555965	2945	2945	2945	2945	0
508	20240401	101600	12555965	2945	2945	2945	2945	0
509	20240401	101500	12555965	2945	2945	2945	2945	92
510	20240401	101400	12285025	2960	2960	2960	2960	0
511	20240401	101300	12285025	2960	2960	2960	2960	0
512	20240401	101200	12285025	2960	2960	2960	2960	0
513	20240401	101100	12285025	2960	2960	2960	2960	0
514	20240401	101000	12285025	2960	2960	2960	2960	0
515	20240401	100900	12285025	2960	2960	2960	2960	0
516	20240401	100800	12285025	2960	2960	2960	2960	1
517	20240401	100700	12282065	2945	2945	2945	2945	0
518	20240401	100600	12282065	2945	2945	2945	2945	68
519	20240401	100500	12081805	2945	2960	2960	2945	6
520	20240401	100400	12064120	2960	2960	2960	2960	0
521	20240401	100300	12064120	2960	2960	2960	2960	2
522	20240401	100200	12058200	2960	2960	2960	2960	1
523	20240401	100100	12055240	2955	2955	2955	2955	1
524	20240401	100000	12052285	2950	2950	2950	2950	1
525	20240401	095900	12049335	2960	2960	2960	2960	0
526	20240401	095800	12049335	2960	2960	2960	2960	10
527	20240401	095700	12019735	2960	2960	2960	2960	2
528	20240401	095600	12013815	2960	2960	2960	2960	41
529	20240401	095500	11892455	2960	2960	2960	2960	3
530	20240401	095400	11883575	2960	2940	2960	2940	46
531	20240401	095300	11748075	2960	2960	2960	2960	0
532	20240401	095200	11748075	2960	2960	2960	2960	3
533	20240401	095100	11739195	2960	2960	2960	2960	1
534	20240401	095000	11736235	2960	2960	2960	2960	1
535	20240401	094900	11733275	2960	2960	2960	2960	2
536	20240401	094800	11727355	2960	2960	2960	2960	10
537	20240401	094700	11697755	2960	2960	2960	2960	6
538	20240401	094600	11679995	2960	2960	2960	2960	0
539	20240401	094500	11679995	2960	2945	2960	2940	339
540	20240401	094400	10683290	2945	2945	2945	2945	95
541	20240401	094300	10403515	2945	2945	2945	2945	1
542	20240401	094200	10400570	2945	2945	2945	2945	3
543	20240401	094100	10391735	2945	2945	2945	2945	24
544	20240401	094000	10321055	2950	2950	2950	2950	1
545	20240401	093900	10318105	2945	2945	2945	2945	14
546	20240401	093800	10276875	2945	2945	2945	2945	0
547	20240401	093700	10276875	2945	2945	2945	2945	0
548	20240401	093600	10276875	2945	2945	2945	2945	0
549	20240401	093500	10276875	2945	2945	2945	2945	227
550	20240401	093400	9608360	2945	2945	2945	2945	0
551	20240401	093300	9608360	2945	2945	2945	2945	44
552	20240401	093200	9478780	2945	2945	2945	2945	0
553	20240401	093100	9478780	2945	2950	2950	2945	92
554	20240401	093000	9207640	2960	2960	2960	2960	0
555	20240401	092900	9207640	2960	2960	2960	2960	0
556	20240401	092800	9207640	2960	2960	2960	2960	0
557	20240401	092700	9207640	2960	2960	2960	2960	0
558	20240401	092600	9207640	2960	2960	2960	2960	0
559	20240401	092500	9207640	2960	2950	2960	2950	20
560	20240401	092400	9148540	2960	2960	2960	2960	5
561	20240401	092300	9133740	2965	2965	2965	2965	0
562	20240401	092200	9133740	2965	2965	2965	2965	0
563	20240401	092100	9133740	2965	2965	2965	2965	0
564	20240401	092000	9133740	2965	2965	2965	2965	0
565	20240401	091900	9133740	2965	2965	2965	2965	0
566	20240401	091800	9133740	2965	2965	2965	2965	1
567	20240401	091700	9130775	2965	2965	2965	2965	2
568	20240401	091600	9124845	2965	2965	2965	2965	50
569	20240401	091500	8976595	2965	2965	2965	2965	0
570	20240401	091400	8976595	2965	2965	2965	2965	3
571	20240401	091300	8967700	2970	2935	2970	2935	1538
572	20240401	091200	4406895	2935	2935	2935	2935	0
573	20240401	091100	4406895	2935	2930	2935	2930	67
574	20240401	091000	4210410	2930	2930	2930	2930	0
575	20240401	090900	4210410	2930	2930	2930	2930	0
576	20240401	090800	4210410	2930	2930	2930	2930	150
577	20240401	090700	3770910	2930	2930	2930	2930	700
578	20240401	090600	1719910	2935	2935	2935	2935	0
579	20240401	090500	1719910	2935	2935	2935	2935	100
580	20240401	090400	1426410	2935	2935	2935	2935	48
581	20240401	090300	1285530	2935	2935	2935	2935	100
582	20240401	090200	992030	2935	2935	2935	2935	300
583	20240401	090100	111530	2935	2935	2935	2935	0
584	20240401	090000	111530	2935	2935	2935	2935	38