KissMeData/003080/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183700	31971100	2930	2930	2930	2930	743
3	20240401	183600	31971100	2930	2930	2930	2930	0
4	20240401	183500	31971100	2930	2930	2930	2930	0
5	20240401	183400	31971100	2930	2930	2930	2930	0
6	20240401	183300	31971100	2930	2930	2930	2930	0
7	20240401	183200	31971100	2930	2930	2930	2930	0
8	20240401	183100	31971100	2930	2930	2930	2930	0
9	20240401	183000	31971100	2930	2930	2930	2930	0
10	20240401	182900	31971100	2930	2930	2930	2930	0
11	20240401	182800	31971100	2930	2930	2930	2930	0
12	20240401	182700	31971100	2930	2930	2930	2930	0
13	20240401	182600	31971100	2930	2930	2930	2930	0
14	20240401	182500	31971100	2930	2930	2930	2930	0
15	20240401	182400	31971100	2930	2930	2930	2930	0
16	20240401	182300	31971100	2930	2930	2930	2930	0
17	20240401	182200	31971100	2930	2930	2930	2930	0
18	20240401	182100	31971100	2930	2930	2930	2930	0
19	20240401	182000	31971100	2930	2930	2930	2930	0
20	20240401	181900	31971100	2930	2930	2930	2930	0
21	20240401	181800	31971100	2930	2930	2930	2930	0
22	20240401	181700	31971100	2930	2930	2930	2930	0
23	20240401	181600	31971100	2930	2930	2930	2930	0
24	20240401	181500	31971100	2930	2930	2930	2930	0
25	20240401	181400	31971100	2930	2930	2930	2930	0
26	20240401	181300	31971100	2930	2930	2930	2930	0
27	20240401	181200	31971100	2930	2930	2930	2930	0
28	20240401	181100	31971100	2930	2930	2930	2930	0
29	20240401	181000	31971100	2930	2930	2930	2930	0
30	20240401	180900	31971100	2930	2930	2930	2930	0
31	20240401	180800	31971100	2930	2930	2930	2930	0
32	20240401	180700	31971100	2930	2930	2930	2930	743
33	20240401	180600	31971100	2930	2930	2930	2930	0
34	20240401	180500	31971100	2930	2930	2930	2930	0
35	20240401	180400	31971100	2930	2930	2930	2930	0
36	20240401	180300	31971100	2930	2930	2930	2930	0
37	20240401	180200	31971100	2930	2930	2930	2930	0
38	20240401	180100	31971100	2930	2930	2930	2930	0
39	20240401	180000	31971100	2930	2930	2930	2930	0
40	20240401	175900	31971100	2930	2930	2930	2930	0
41	20240401	175800	31971100	2930	2930	2930	2930	0
42	20240401	175700	31971100	2930	2930	2930	2930	0
43	20240401	175600	31971100	2930	2930	2930	2930	0
44	20240401	175500	31971100	2930	2930	2930	2930	0
45	20240401	175400	31971100	2930	2930	2930	2930	0
46	20240401	175300	31971100	2930	2930	2930	2930	0
47	20240401	175200	31971100	2930	2930	2930	2930	0
48	20240401	175100	31971100	2930	2930	2930	2930	0
49	20240401	175000	31971100	2930	2930	2930	2930	0
50	20240401	174900	31971100	2930	2930	2930	2930	0
51	20240401	174800	31971100	2930	2930	2930	2930	0
52	20240401	174700	31971100	2930	2930	2930	2930	0
53	20240401	174600	31971100	2930	2930	2930	2930	0
54	20240401	174500	31971100	2930	2930	2930	2930	0
55	20240401	174400	31971100	2930	2930	2930	2930	0
56	20240401	174300	31971100	2930	2930	2930	2930	0
57	20240401	174200	31971100	2930	2930	2930	2930	0
58	20240401	174100	31971100	2930	2930	2930	2930	0
59	20240401	174000	31971100	2930	2930	2930	2930	0
60	20240401	173900	31971100	2930	2930	2930	2930	0
61	20240401	173800	31971100	2930	2930	2930	2930	0
62	20240401	173700	31971100	2930	2930	2930	2930	743
63	20240401	173600	31971100	2930	2930	2930	2930	0
64	20240401	173500	31971100	2930	2930	2930	2930	0
65	20240401	173400	31971100	2930	2930	2930	2930	0
66	20240401	173300	31971100	2930	2930	2930	2930	0
67	20240401	173200	31971100	2930	2930	2930	2930	0
68	20240401	173100	31971100	2930	2930	2930	2930	0
69	20240401	173000	31971100	2930	2930	2930	2930	0
70	20240401	172900	31971100	2930	2930	2930	2930	0
71	20240401	172800	31971100	2930	2930	2930	2930	0
72	20240401	172700	31971100	2930	2930	2930	2930	0
73	20240401	172600	31971100	2930	2930	2930	2930	0
74	20240401	172500	31971100	2930	2930	2930	2930	0
75	20240401	172400	31971100	2930	2930	2930	2930	0
76	20240401	172300	31971100	2930	2930	2930	2930	0
77	20240401	172200	31971100	2930	2930	2930	2930	0
78	20240401	172100	31971100	2930	2930	2930	2930	0
79	20240401	172000	31971100	2930	2930	2930	2930	0
80	20240401	171900	31971100	2930	2930	2930	2930	0
81	20240401	171800	31971100	2930	2930	2930	2930	0
82	20240401	171700	31971100	2930	2930	2930	2930	0
83	20240401	171600	31971100	2930	2930	2930	2930	0
84	20240401	171500	31971100	2930	2930	2930	2930	0
85	20240401	171400	31971100	2930	2930	2930	2930	0
86	20240401	171300	31971100	2930	2930	2930	2930	0
87	20240401	171200	31971100	2930	2930	2930	2930	0
88	20240401	171100	31971100	2930	2930	2930	2930	0
89	20240401	171000	31971100	2930	2930	2930	2930	0
90	20240401	170900	31971100	2930	2930	2930	2930	0
91	20240401	170800	31971100	2930	2930	2930	2930	0
92	20240401	170700	31971100	2930	2930	2930	2930	743
93	20240401	170600	31971100	2930	2930	2930	2930	0
94	20240401	170500	31971100	2930	2930	2930	2930	0
95	20240401	170400	31971100	2930	2930	2930	2930	0
96	20240401	170300	31971100	2930	2930	2930	2930	0
97	20240401	170200	31971100	2930	2930	2930	2930	0
98	20240401	170100	31971100	2930	2930	2930	2930	0
99	20240401	170000	31971100	2930	2930	2930	2930	0
100	20240401	165900	31971100	2930	2930	2930	2930	0
101	20240401	165800	31971100	2930	2930	2930	2930	0
102	20240401	165700	31971100	2930	2930	2930	2930	0
103	20240401	165600	31971100	2930	2930	2930	2930	0
104	20240401	165500	31971100	2930	2930	2930	2930	0
105	20240401	165400	31971100	2930	2930	2930	2930	0
106	20240401	165300	31971100	2930	2930	2930	2930	0
107	20240401	165200	31971100	2930	2930	2930	2930	0
108	20240401	165100	31971100	2930	2930	2930	2930	0
109	20240401	165000	31971100	2930	2930	2930	2930	0
110	20240401	164900	31971100	2930	2930	2930	2930	0
111	20240401	164800	31971100	2930	2930	2930	2930	0
112	20240401	164700	31971100	2930	2930	2930	2930	0
113	20240401	164600	31971100	2930	2930	2930	2930	0
114	20240401	164500	31971100	2930	2930	2930	2930	0
115	20240401	164400	31971100	2930	2930	2930	2930	0
116	20240401	164300	31971100	2930	2930	2930	2930	0
117	20240401	164200	31971100	2930	2930	2930	2930	0
118	20240401	164100	31971100	2930	2930	2930	2930	0
119	20240401	164000	31971100	2930	2930	2930	2930	0
120	20240401	163900	31971100	2930	2930	2930	2930	0
121	20240401	163800	31971100	2930	2930	2930	2930	0
122	20240401	163700	31971100	2930	2930	2930	2930	743
123	20240401	163600	31971100	2930	2930	2930	2930	0
124	20240401	163500	31971100	2930	2930	2930	2930	0
125	20240401	163400	31971100	2930	2930	2930	2930	0
126	20240401	163300	31971100	2930	2930	2930	2930	0
127	20240401	163200	31971100	2930	2930	2930	2930	0
128	20240401	163100	31971100	2930	2930	2930	2930	0
129	20240401	163000	31971100	2930	2930	2930	2930	0
130	20240401	162900	31971100	2930	2930	2930	2930	0
131	20240401	162800	31971100	2930	2930	2930	2930	0
132	20240401	162700	31971100	2930	2930	2930	2930	0
133	20240401	162600	31971100	2930	2930	2930	2930	0
134	20240401	162500	31971100	2930	2930	2930	2930	0
135	20240401	162400	31971100	2930	2930	2930	2930	0
136	20240401	162300	31971100	2930	2930	2930	2930	0
137	20240401	162200	31971100	2930	2930	2930	2930	0
138	20240401	162100	31971100	2930	2930	2930	2930	0
139	20240401	162000	31971100	2930	2930	2930	2930	0
140	20240401	161900	31971100	2930	2930	2930	2930	0
141	20240401	161800	31971100	2930	2930	2930	2930	0
142	20240401	161700	31971100	2930	2930	2930	2930	0
143	20240401	161600	31971100	2930	2930	2930	2930	0
144	20240401	161500	31971100	2930	2930	2930	2930	0
145	20240401	161400	31971100	2930	2930	2930	2930	0
146	20240401	161300	31971100	2930	2930	2930	2930	0
147	20240401	161200	31971100	2930	2930	2930	2930	0
148	20240401	161100	31971100	2930	2930	2930	2930	0
149	20240401	161000	31971100	2930	2930	2930	2930	0
150	20240401	160900	31971100	2930	2930	2930	2930	0
151	20240401	160800	31971100	2930	2930	2930	2930	0
152	20240401	160700	31971100	2930	2930	2930	2930	743
153	20240401	160600	31971100	2930	2930	2930	2930	0
154	20240401	160500	31971100	2930	2930	2930	2930	0
155	20240401	160400	31971100	2930	2930	2930	2930	0
156	20240401	160300	31971100	2930	2930	2930	2930	0
157	20240401	160200	31971100	2930	2930	2930	2930	0
158	20240401	160100	31971100	2930	2930	2930	2930	0
159	20240401	160000	31971100	2930	2930	2930	2930	0
160	20240401	155900	31971100	2930	2930	2930	2930	0
161	20240401	155800	31971100	2930	2930	2930	2930	0
162	20240401	155700	31971100	2930	2930	2930	2930	0
163	20240401	155600	31971100	2930	2930	2930	2930	0
164	20240401	155500	31971100	2930	2930	2930	2930	0
165	20240401	155400	31971100	2930	2930	2930	2930	0
166	20240401	155300	31971100	2930	2930	2930	2930	0
167	20240401	155200	31971100	2930	2930	2930	2930	0
168	20240401	155100	31971100	2930	2930	2930	2930	0
169	20240401	155000	31971100	2930	2930	2930	2930	0
170	20240401	154900	31971100	2930	2930	2930	2930	0
171	20240401	154800	31971100	2930	2930	2930	2930	0
172	20240401	154700	31971100	2930	2930	2930	2930	0
173	20240401	154600	31971100	2930	2930	2930	2930	0
174	20240401	154500	31971100	2930	2930	2930	2930	0
175	20240401	154400	31971100	2930	2930	2930	2930	0
176	20240401	154300	31971100	2930	2930	2930	2930	0
177	20240401	154200	31971100	2930	2930	2930	2930	0
178	20240401	154100	31971100	2930	2930	2930	2930	0
179	20240401	154000	31971100	2930	2930	2930	2930	0
180	20240401	153900	31971100	2930	2930	2930	2930	0
181	20240401	153800	31971100	2930	2930	2930	2930	0
182	20240401	153700	31971100	2930	2930	2930	2930	743
183	20240401	153600	31971100	2930	2930	2930	2930	0
184	20240401	153500	31971100	2930	2930	2930	2930	0
185	20240401	153400	31971100	2930	2930	2930	2930	0
186	20240401	153300	31971100	2930	2930	2930	2930	0
187	20240401	153200	31971100	2930	2930	2930	2930	0
188	20240401	153100	31971100	2930	2930	2930	2930	0
189	20240401	153000	31971100	2930	2930	2930	2930	743
190	20240401	152900	29794110	2920	2920	2920	2920	0
191	20240401	152800	29794110	2920	2920	2920	2920	0
192	20240401	152700	29794110	2920	2920	2920	2920	0
193	20240401	152600	29794110	2920	2920	2920	2920	0
194	20240401	152500	29794110	2920	2920	2920	2920	0
195	20240401	152400	29794110	2920	2920	2920	2920	0
196	20240401	152300	29794110	2920	2920	2920	2920	0
197	20240401	152200	29794110	2920	2920	2920	2920	0
198	20240401	152100	29794110	2920	2920	2920	2920	0
199	20240401	152000	29794110	2920	2920	2920	2920	0
200	20240401	151900	29794110	2920	2910	2920	2910	1621
201	20240401	151800	25065790	2920	2920	2920	2920	0
202	20240401	151700	25065790	2920	2920	2920	2920	0
203	20240401	151600	25065790	2920	2920	2920	2920	0
204	20240401	151500	25065790	2920	2920	2920	2920	1063
205	20240401	151400	21961830	2920	2920	2920	2920	0
206	20240401	151300	21961830	2920	2920	2920	2920	0
207	20240401	151200	21961830	2920	2920	2920	2920	100
208	20240401	151100	21669830	2920	2920	2920	2920	1
209	20240401	151000	21666910	2910	2915	2915	2910	1000
210	20240401	150900	18754750	2920	2920	2920	2920	0
211	20240401	150800	18754750	2920	2920	2920	2920	195
212	20240401	150700	18185350	2920	2920	2920	2920	340
213	20240401	150600	17192550	2920	2920	2920	2920	0
214	20240401	150500	17192550	2920	2920	2920	2920	0
215	20240401	150400	17192550	2920	2920	2920	2920	0
216	20240401	150300	17192550	2920	2920	2920	2920	0
217	20240401	150200	17192550	2920	2920	2920	2920	1
218	20240401	150100	17189630	2920	2920	2920	2920	0
219	20240401	150000	17189630	2920	2920	2920	2920	0
220	20240401	145900	17189630	2920	2920	2920	2920	340
221	20240401	145800	16196830	2920	2920	2920	2920	0
222	20240401	145700	16196830	2920	2920	2920	2920	0
223	20240401	145600	16196830	2920	2920	2920	2920	0
224	20240401	145500	16196830	2920	2920	2920	2920	0
225	20240401	145400	16196830	2920	2920	2920	2920	0
226	20240401	145300	16196830	2920	2920	2920	2920	0
227	20240401	145200	16196830	2920	2920	2920	2920	0
228	20240401	145100	16196830	2920	2920	2920	2920	0
229	20240401	145000	16196830	2920	2920	2920	2920	0
230	20240401	144900	16196830	2920	2920	2920	2920	0
231	20240401	144800	16196830	2920	2920	2920	2920	0
232	20240401	144700	16196830	2920	2920	2920	2920	0
233	20240401	144600	16196830	2920	2920	2920	2920	0
234	20240401	144500	16196830	2920	2920	2920	2920	0
235	20240401	144400	16196830	2920	2920	2920	2920	0
236	20240401	144300	16196830	2920	2920	2920	2920	0
237	20240401	144200	16196830	2920	2920	2920	2920	0
238	20240401	144100	16196830	2920	2920	2920	2920	0
239	20240401	144000	16196830	2920	2920	2920	2920	0
240	20240401	143900	16196830	2920	2920	2920	2920	0
241	20240401	143800	16196830	2920	2920	2920	2920	0
242	20240401	143700	16196830	2920	2920	2920	2920	0
243	20240401	143600	16196830	2920	2920	2920	2920	0
244	20240401	143500	16196830	2920	2920	2920	2920	0
245	20240401	143400	16196830	2920	2920	2920	2920	0
246	20240401	143300	16196830	2920	2920	2920	2920	0
247	20240401	143200	16196830	2920	2920	2920	2920	2
248	20240401	143100	16190990	2920	2920	2920	2920	0
249	20240401	143000	16190990	2920	2920	2920	2920	500
250	20240401	142900	14730990	2920	2920	2920	2920	0
251	20240401	142800	14730990	2920	2920	2920	2920	0
252	20240401	142700	14730990	2920	2920	2920	2920	0
253	20240401	142600	14730990	2920	2920	2920	2920	0
254	20240401	142500	14730990	2920	2920	2920	2920	0
255	20240401	142400	14730990	2920	2920	2920	2920	0
256	20240401	142300	14730990	2920	2920	2920	2920	0
257	20240401	142200	14730990	2920	2920	2920	2920	0
258	20240401	142100	14730990	2920	2920	2920	2920	0
259	20240401	142000	14730990	2920	2920	2920	2920	0
260	20240401	141900	14730990	2920	2920	2920	2920	0
261	20240401	141800	14730990	2920	2920	2920	2920	0
262	20240401	141700	14730990	2920	2920	2920	2920	0
263	20240401	141600	14730990	2920	2920	2920	2920	0
264	20240401	141500	14730990	2920	2920	2920	2920	5
265	20240401	141400	14716390	2920	2920	2920	2920	0
266	20240401	141300	14716390	2920	2920	2920	2920	0
267	20240401	141200	14716390	2920	2920	2920	2920	0
268	20240401	141100	14716390	2920	2920	2920	2920	27
269	20240401	141000	14637550	2920	2915	2920	2915	265
270	20240401	140900	13865065	2915	2915	2915	2915	0
271	20240401	140800	13865065	2915	2915	2915	2915	0
272	20240401	140700	13865065	2915	2915	2915	2915	0
273	20240401	140600	13865065	2915	2915	2915	2915	100
274	20240401	140500	13573565	2915	2915	2915	2915	0
275	20240401	140400	13573565	2915	2915	2915	2915	0
276	20240401	140300	13573565	2915	2915	2915	2915	0
277	20240401	140200	13573565	2915	2915	2915	2915	0
278	20240401	140100	13573565	2915	2915	2915	2915	1029
279	20240401	140000	10574030	2915	2915	2915	2915	0
280	20240401	135900	10574030	2915	2915	2915	2915	0
281	20240401	135800	10574030	2915	2915	2915	2915	0
282	20240401	135700	10574030	2915	2915	2915	2915	0
283	20240401	135600	10574030	2915	2915	2915	2915	0
284	20240401	135500	10574030	2915	2915	2915	2915	0
285	20240401	135400	10574030	2915	2915	2915	2915	200
286	20240401	135300	9991030	2915	2915	2915	2915	1
287	20240401	135200	9988115	2915	2915	2915	2915	0
288	20240401	135100	9988115	2915	2915	2915	2915	0
289	20240401	135000	9988115	2915	2915	2915	2915	0
290	20240401	134900	9988115	2915	2915	2915	2915	0
291	20240401	134800	9988115	2915	2915	2915	2915	1
292	20240401	134700	9985200	2915	2915	2915	2915	0
293	20240401	134600	9985200	2915	2915	2915	2915	0
294	20240401	134500	9985200	2915	2915	2915	2915	0
295	20240401	134400	9985200	2915	2915	2915	2915	0
296	20240401	134300	9985200	2915	2915	2915	2915	0
297	20240401	134200	9985200	2915	2915	2915	2915	0
298	20240401	134100	9985200	2915	2915	2915	2915	268
299	20240401	134000	9203980	2915	2915	2915	2915	0
300	20240401	133900	9203980	2915	2910	2915	2910	161
301	20240401	133800	8735465	2910	2910	2910	2910	0
302	20240401	133700	8735465	2910	2910	2910	2910	0
303	20240401	133600	8735465	2910	2910	2910	2910	0
304	20240401	133500	8735465	2910	2910	2910	2910	54
305	20240401	133400	8578325	2910	2910	2910	2910	0
306	20240401	133300	8578325	2910	2910	2910	2910	0
307	20240401	133200	8578325	2910	2910	2910	2910	0
308	20240401	133100	8578325	2910	2910	2910	2910	106
309	20240401	133000	8269865	2910	2910	2910	2910	0
310	20240401	132900	8269865	2910	2910	2910	2910	0
311	20240401	132800	8269865	2910	2910	2910	2910	0
312	20240401	132700	8269865	2910	2910	2910	2910	0
313	20240401	132600	8269865	2910	2910	2910	2910	0
314	20240401	132500	8269865	2910	2910	2910	2910	0
315	20240401	132400	8269865	2910	2910	2910	2910	0
316	20240401	132300	8269865	2910	2910	2910	2910	0
317	20240401	132200	8269865	2910	2910	2910	2910	0
318	20240401	132100	8269865	2910	2910	2910	2910	0
319	20240401	132000	8269865	2910	2910	2910	2910	0
320	20240401	131900	8269865	2910	2910	2910	2910	0
321	20240401	131800	8269865	2910	2910	2910	2910	0
322	20240401	131700	8269865	2910	2910	2910	2910	3
323	20240401	131600	8261135	2915	2915	2915	2915	0
324	20240401	131500	8261135	2915	2915	2915	2915	0
325	20240401	131400	8261135	2915	2915	2915	2915	1
326	20240401	131300	8258220	2910	2910	2910	2910	0
327	20240401	131200	8258220	2910	2910	2910	2910	0
328	20240401	131100	8258220	2910	2910	2910	2910	0
329	20240401	131000	8258220	2910	2910	2910	2910	0
330	20240401	130900	8258220	2910	2910	2910	2910	87
331	20240401	130800	8005050	2910	2910	2910	2910	0
332	20240401	130700	8005050	2910	2910	2910	2910	0
333	20240401	130600	8005050	2910	2910	2910	2910	204
334	20240401	130500	7411410	2915	2915	2915	2915	0
335	20240401	130400	7411410	2915	2915	2915	2915	0
336	20240401	130300	7411410	2915	2915	2915	2915	0
337	20240401	130200	7411410	2915	2915	2915	2915	0
338	20240401	130100	7411410	2915	2915	2915	2915	0
339	20240401	130000	7411410	2915	2915	2915	2915	0
340	20240401	125900	7411410	2915	2915	2915	2915	0
341	20240401	125800	7411410	2915	2915	2915	2915	0
342	20240401	125700	7411410	2915	2915	2915	2915	0
343	20240401	125600	7411410	2915	2915	2915	2915	0
344	20240401	125500	7411410	2915	2915	2915	2915	0
345	20240401	125400	7411410	2915	2915	2915	2915	0
346	20240401	125300	7411410	2915	2915	2915	2915	0
347	20240401	125200	7411410	2915	2915	2915	2915	0
348	20240401	125100	7411410	2915	2915	2915	2915	0
349	20240401	125000	7411410	2915	2915	2915	2915	0
350	20240401	124900	7411410	2915	2915	2915	2915	0
351	20240401	124800	7411410	2915	2915	2915	2915	0
352	20240401	124700	7411410	2915	2915	2915	2915	0
353	20240401	124600	7411410	2915	2915	2915	2915	0
354	20240401	124500	7411410	2915	2915	2915	2915	0
355	20240401	124400	7411410	2915	2915	2915	2915	50
356	20240401	124300	7265660	2915	2915	2915	2915	50
357	20240401	124200	7119910	2915	2915	2915	2915	0
358	20240401	124100	7119910	2915	2915	2915	2915	0
359	20240401	124000	7119910	2915	2915	2915	2915	0
360	20240401	123900	7119910	2915	2915	2915	2915	0
361	20240401	123800	7119910	2915	2915	2915	2915	0
362	20240401	123700	7119910	2915	2915	2915	2915	0
363	20240401	123600	7119910	2915	2915	2915	2915	0
364	20240401	123500	7119910	2915	2915	2915	2915	0
365	20240401	123400	7119910	2915	2915	2915	2915	0
366	20240401	123300	7119910	2915	2915	2915	2915	0
367	20240401	123200	7119910	2915	2915	2915	2915	0
368	20240401	123100	7119910	2915	2915	2915	2915	0
369	20240401	123000	7119910	2915	2915	2915	2915	1
370	20240401	122900	7116995	2905	2905	2905	2905	0
371	20240401	122800	7116995	2905	2905	2905	2905	0
372	20240401	122700	7116995	2905	2905	2905	2905	0
373	20240401	122600	7116995	2905	2905	2905	2905	0
374	20240401	122500	7116995	2905	2905	2905	2905	0
375	20240401	122400	7116995	2905	2905	2905	2905	0
376	20240401	122300	7116995	2905	2905	2905	2905	0
377	20240401	122200	7116995	2905	2905	2905	2905	0
378	20240401	122100	7116995	2905	2905	2905	2905	0
379	20240401	122000	7116995	2905	2905	2905	2905	0
380	20240401	121900	7116995	2905	2905	2905	2905	0
381	20240401	121800	7116995	2905	2905	2905	2905	0
382	20240401	121700	7116995	2905	2905	2905	2905	0
383	20240401	121600	7116995	2905	2905	2905	2905	0
384	20240401	121500	7116995	2905	2905	2905	2905	0
385	20240401	121400	7116995	2905	2905	2905	2905	0
386	20240401	121300	7116995	2905	2905	2905	2905	0
387	20240401	121200	7116995	2905	2905	2905	2905	500
388	20240401	121100	5664495	2905	2905	2905	2905	5
389	20240401	121000	5649970	2915	2915	2915	2915	0
390	20240401	120900	5649970	2915	2915	2915	2915	3
391	20240401	120800	5641225	2910	2910	2910	2910	0
392	20240401	120700	5641225	2910	2910	2910	2910	0
393	20240401	120600	5641225	2910	2910	2910	2910	0
394	20240401	120500	5641225	2910	2910	2910	2910	0
395	20240401	120400	5641225	2910	2910	2910	2910	0
396	20240401	120300	5641225	2910	2910	2910	2910	0
397	20240401	120200	5641225	2910	2910	2910	2910	0
398	20240401	120100	5641225	2910	2910	2910	2910	0
399	20240401	120000	5641225	2910	2910	2910	2910	0
400	20240401	115900	5641225	2910	2910	2910	2910	0
401	20240401	115800	5641225	2910	2910	2910	2910	0
402	20240401	115700	5641225	2910	2910	2910	2910	0
403	20240401	115600	5641225	2910	2910	2910	2910	0
404	20240401	115500	5641225	2910	2910	2910	2910	0
405	20240401	115400	5641225	2910	2910	2910	2910	0
406	20240401	115300	5641225	2910	2910	2910	2910	0
407	20240401	115200	5641225	2910	2910	2910	2910	0
408	20240401	115100	5641225	2910	2910	2910	2910	0
409	20240401	115000	5641225	2910	2910	2910	2910	0
410	20240401	114900	5641225	2910	2910	2910	2910	0
411	20240401	114800	5641225	2910	2910	2910	2910	0
412	20240401	114700	5641225	2910	2910	2910	2910	0
413	20240401	114600	5641225	2910	2910	2910	2910	60
414	20240401	114500	5466625	2910	2910	2910	2910	0
415	20240401	114400	5466625	2910	2910	2910	2910	100
416	20240401	114300	5175625	2910	2910	2910	2910	0
417	20240401	114200	5175625	2910	2910	2910	2910	0
418	20240401	114100	5175625	2910	2910	2910	2910	100
419	20240401	114000	4884625	2915	2915	2915	2915	0
420	20240401	113900	4884625	2915	2915	2915	2915	0
421	20240401	113800	4884625	2915	2915	2915	2915	0
422	20240401	113700	4884625	2915	2915	2915	2915	0
423	20240401	113600	4884625	2915	2915	2915	2915	110
424	20240401	113500	4563975	2915	2915	2915	2915	0
425	20240401	113400	4563975	2915	2915	2915	2915	10
426	20240401	113300	4534825	2915	2915	2915	2915	80
427	20240401	113200	4301625	2915	2915	2915	2915	0
428	20240401	113100	4301625	2915	2915	2915	2915	0
429	20240401	113000	4301625	2915	2915	2915	2915	0
430	20240401	112900	4301625	2915	2915	2915	2915	0
431	20240401	112800	4301625	2915	2915	2915	2915	0
432	20240401	112700	4301625	2915	2915	2915	2915	0
433	20240401	112600	4301625	2915	2915	2915	2915	0
434	20240401	112500	4301625	2915	2915	2915	2915	0
435	20240401	112400	4301625	2915	2915	2915	2915	0
436	20240401	112300	4301625	2915	2915	2915	2915	0
437	20240401	112200	4301625	2915	2915	2915	2915	0
438	20240401	112100	4301625	2915	2915	2915	2915	0
439	20240401	112000	4301625	2915	2915	2915	2915	0
440	20240401	111900	4301625	2915	2915	2915	2915	0
441	20240401	111800	4301625	2915	2915	2915	2915	0
442	20240401	111700	4301625	2915	2915	2915	2915	0
443	20240401	111600	4301625	2915	2915	2915	2915	0
444	20240401	111500	4301625	2915	2915	2915	2915	0
445	20240401	111400	4301625	2915	2915	2915	2915	0
446	20240401	111300	4301625	2915	2915	2915	2915	0
447	20240401	111200	4301625	2915	2915	2915	2915	0
448	20240401	111100	4301625	2915	2915	2915	2915	0
449	20240401	111000	4301625	2915	2915	2915	2915	0
450	20240401	110900	4301625	2915	2915	2915	2915	40
451	20240401	110800	4185025	2915	2910	2915	2910	30
452	20240401	110700	4097580	2915	2915	2915	2915	0
453	20240401	110600	4097580	2915	2915	2915	2915	0
454	20240401	110500	4097580	2915	2915	2915	2915	0
455	20240401	110400	4097580	2915	2915	2915	2915	0
456	20240401	110300	4097580	2915	2915	2915	2915	0
457	20240401	110200	4097580	2915	2915	2915	2915	0
458	20240401	110100	4097580	2915	2915	2915	2915	0
459	20240401	110000	4097580	2915	2915	2915	2915	0
460	20240401	105900	4097580	2915	2915	2915	2915	0
461	20240401	105800	4097580	2915	2915	2915	2915	0
462	20240401	105700	4097580	2915	2915	2915	2915	0
463	20240401	105600	4097580	2915	2915	2915	2915	0
464	20240401	105500	4097580	2915	2915	2915	2915	0
465	20240401	105400	4097580	2915	2915	2915	2915	0
466	20240401	105300	4097580	2915	2915	2915	2915	0
467	20240401	105200	4097580	2915	2915	2915	2915	0
468	20240401	105100	4097580	2915	2915	2915	2915	0
469	20240401	105000	4097580	2915	2915	2915	2915	0
470	20240401	104900	4097580	2915	2915	2915	2915	0
471	20240401	104800	4097580	2915	2915	2915	2915	0
472	20240401	104700	4097580	2915	2915	2915	2915	0
473	20240401	104600	4097580	2915	2915	2915	2915	0
474	20240401	104500	4097580	2915	2915	2915	2915	20
475	20240401	104400	4039280	2915	2915	2915	2915	0
476	20240401	104300	4039280	2915	2915	2915	2915	0
477	20240401	104200	4039280	2915	2915	2915	2915	0
478	20240401	104100	4039280	2915	2915	2915	2915	0
479	20240401	104000	4039280	2915	2915	2915	2915	30
480	20240401	103900	3951830	2910	2910	2910	2910	0
481	20240401	103800	3951830	2910	2910	2910	2910	0
482	20240401	103700	3951830	2910	2910	2910	2910	0
483	20240401	103600	3951830	2910	2910	2910	2910	0
484	20240401	103500	3951830	2910	2910	2910	2910	0
485	20240401	103400	3951830	2910	2910	2910	2910	0
486	20240401	103300	3951830	2910	2910	2910	2910	0
487	20240401	103200	3951830	2910	2910	2910	2910	0
488	20240401	103100	3951830	2910	2910	2910	2910	0
489	20240401	103000	3951830	2910	2910	2910	2910	0
490	20240401	102900	3951830	2910	2910	2910	2910	0
491	20240401	102800	3951830	2910	2910	2910	2910	0
492	20240401	102700	3951830	2910	2915	2915	2910	9
493	20240401	102600	3925605	2915	2915	2915	2915	3
494	20240401	102500	3916860	2915	2915	2915	2915	0
495	20240401	102400	3916860	2915	2915	2915	2915	0
496	20240401	102300	3916860	2915	2915	2915	2915	0
497	20240401	102200	3916860	2915	2915	2915	2915	0
498	20240401	102100	3916860	2915	2915	2915	2915	0
499	20240401	102000	3916860	2915	2915	2915	2915	0
500	20240401	101900	3916860	2915	2915	2915	2915	0
501	20240401	101800	3916860	2915	2915	2915	2915	0
502	20240401	101700	3916860	2915	2915	2915	2915	1
503	20240401	101600	3913945	2915	2915	2915	2915	0
504	20240401	101500	3913945	2915	2915	2915	2915	11
505	20240401	101400	3881880	2905	2905	2905	2905	0
506	20240401	101300	3881880	2905	2905	2905	2905	10
507	20240401	101200	3852830	2915	2915	2915	2915	0
508	20240401	101100	3852830	2915	2915	2915	2915	0
509	20240401	101000	3852830	2915	2915	2915	2915	0
510	20240401	100900	3852830	2915	2915	2915	2915	0
511	20240401	100800	3852830	2915	2915	2915	2915	300
512	20240401	100700	2978330	2915	2915	2915	2915	0
513	20240401	100600	2978330	2915	2915	2915	2915	0
514	20240401	100500	2978330	2915	2915	2915	2915	0
515	20240401	100400	2978330	2915	2915	2915	2915	3
516	20240401	100300	2969585	2915	2915	2915	2915	0
517	20240401	100200	2969585	2915	2915	2915	2915	0
518	20240401	100100	2969585	2915	2915	2915	2915	0
519	20240401	100000	2969585	2915	2915	2915	2915	0
520	20240401	095900	2969585	2915	2915	2915	2915	0
521	20240401	095800	2969585	2915	2915	2915	2915	0
522	20240401	095700	2969585	2915	2915	2915	2915	0
523	20240401	095600	2969585	2915	2915	2915	2915	3
524	20240401	095500	2960840	2915	2915	2915	2915	0
525	20240401	095400	2960840	2915	2915	2915	2915	5
526	20240401	095300	2946265	2915	2915	2915	2915	0
527	20240401	095200	2946265	2915	2915	2915	2915	0
528	20240401	095100	2946265	2915	2915	2915	2915	0
529	20240401	095000	2946265	2915	2915	2915	2915	0
530	20240401	094900	2946265	2915	2915	2915	2915	4
531	20240401	094800	2934605	2915	2910	2915	2910	101
532	20240401	094700	2640680	2910	2910	2910	2910	0
533	20240401	094600	2640680	2910	2910	2910	2910	3
534	20240401	094500	2631950	2915	2915	2915	2915	200
535	20240401	094400	2048950	2915	2915	2915	2915	0
536	20240401	094300	2048950	2915	2915	2915	2915	0
537	20240401	094200	2048950	2915	2915	2915	2915	120
538	20240401	094100	1699150	2915	2915	2915	2915	0
539	20240401	094000	1699150	2915	2915	2915	2915	0
540	20240401	093900	1699150	2915	2915	2915	2915	0
541	20240401	093800	1699150	2915	2915	2915	2915	0
542	20240401	093700	1699150	2915	2915	2915	2915	0
543	20240401	093600	1699150	2915	2915	2915	2915	0
544	20240401	093500	1699150	2915	2915	2915	2915	149
545	20240401	093400	1264815	2915	2915	2915	2915	0
546	20240401	093300	1264815	2915	2915	2915	2915	222
547	20240401	093200	617685	2915	2915	2915	2915	0
548	20240401	093100	617685	2915	2915	2915	2915	0
549	20240401	093000	617685	2915	2910	2915	2910	5
550	20240401	092900	603115	2915	2915	2915	2915	0
551	20240401	092800	603115	2915	2915	2915	2915	0
552	20240401	092700	603115	2915	2915	2915	2915	0
553	20240401	092600	603115	2915	2915	2915	2915	0
554	20240401	092500	603115	2915	2915	2915	2915	0
555	20240401	092400	603115	2915	2915	2915	2915	0
556	20240401	092300	603115	2915	2915	2915	2915	0
557	20240401	092200	603115	2915	2915	2915	2915	0
558	20240401	092100	603115	2915	2915	2915	2915	0
559	20240401	092000	603115	2915	2915	2915	2915	0
560	20240401	091900	603115	2915	2915	2915	2915	0
561	20240401	091800	603115	2915	2910	2915	2910	100
562	20240401	091700	311720	2910	2910	2910	2910	10
563	20240401	091600	282620	2910	2910	2910	2910	0
564	20240401	091500	282620	2910	2910	2910	2910	0
565	20240401	091400	282620	2910	2910	2910	2910	0
566	20240401	091300	282620	2910	2910	2910	2910	0
567	20240401	091200	282620	2910	2910	2910	2910	0
568	20240401	091100	282620	2910	2910	2910	2910	10
569	20240401	091000	253520	2915	2915	2915	2915	0
570	20240401	090900	253520	2915	2915	2915	2915	76
571	20240401	090800	31980	2910	2910	2910	2910	0
572	20240401	090700	31980	2910	2910	2910	2910	5
573	20240401	090600	17430	2905	2905	2905	2905	0
574	20240401	090500	17430	2905	2905	2905	2905	0
575	20240401	090400	17430	2905	2905	2905	2905	0
576	20240401	090300	17430	2905	2905	2905	2905	0
577	20240401	090200	17430	2905	2905	2905	2905	0
578	20240401	090100	17430	2905	2905	2905	2905	0
579	20240401	090000	17430	2905	2905	2905	2905	6