KissMeData/023770/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190100	117833650	5820	5820	5820	5820	611
3	20240402	190000	117833650	5820	5820	5820	5820	0
4	20240402	185900	117833650	5820	5820	5820	5820	0
5	20240402	185800	117833650	5820	5820	5820	5820	0
6	20240402	185700	117833650	5820	5820	5820	5820	0
7	20240402	185600	117833650	5820	5820	5820	5820	0
8	20240402	185500	117833650	5820	5820	5820	5820	0
9	20240402	185400	117833650	5820	5820	5820	5820	0
10	20240402	185300	117833650	5820	5820	5820	5820	0
11	20240402	185200	117833650	5820	5820	5820	5820	0
12	20240402	185100	117833650	5820	5820	5820	5820	0
13	20240402	185000	117833650	5820	5820	5820	5820	0
14	20240402	184900	117833650	5820	5820	5820	5820	0
15	20240402	184800	117833650	5820	5820	5820	5820	0
16	20240402	184700	117833650	5820	5820	5820	5820	0
17	20240402	184600	117833650	5820	5820	5820	5820	0
18	20240402	184500	117833650	5820	5820	5820	5820	0
19	20240402	184400	117833650	5820	5820	5820	5820	0
20	20240402	184300	117833650	5820	5820	5820	5820	0
21	20240402	184200	117833650	5820	5820	5820	5820	0
22	20240402	184100	117833650	5820	5820	5820	5820	0
23	20240402	184000	117833650	5820	5820	5820	5820	0
24	20240402	183900	117833650	5820	5820	5820	5820	0
25	20240402	183800	117833650	5820	5820	5820	5820	0
26	20240402	183700	117833650	5820	5820	5820	5820	0
27	20240402	183600	117833650	5820	5820	5820	5820	0
28	20240402	183500	117833650	5820	5820	5820	5820	0
29	20240402	183400	117833650	5820	5820	5820	5820	0
30	20240402	183300	117833650	5820	5820	5820	5820	0
31	20240402	183200	117833650	5820	5820	5820	5820	0
32	20240402	183100	117833650	5820	5820	5820	5820	611
33	20240402	183000	117833650	5820	5820	5820	5820	0
34	20240402	182900	117833650	5820	5820	5820	5820	0
35	20240402	182800	117833650	5820	5820	5820	5820	0
36	20240402	182700	117833650	5820	5820	5820	5820	0
37	20240402	182600	117833650	5820	5820	5820	5820	0
38	20240402	182500	117833650	5820	5820	5820	5820	0
39	20240402	182400	117833650	5820	5820	5820	5820	0
40	20240402	182300	117833650	5820	5820	5820	5820	0
41	20240402	182200	117833650	5820	5820	5820	5820	0
42	20240402	182100	117833650	5820	5820	5820	5820	0
43	20240402	182000	117833650	5820	5820	5820	5820	0
44	20240402	181900	117833650	5820	5820	5820	5820	0
45	20240402	181800	117833650	5820	5820	5820	5820	0
46	20240402	181700	117833650	5820	5820	5820	5820	0
47	20240402	181600	117833650	5820	5820	5820	5820	0
48	20240402	181500	117833650	5820	5820	5820	5820	0
49	20240402	181400	117833650	5820	5820	5820	5820	0
50	20240402	181300	117833650	5820	5820	5820	5820	0
51	20240402	181200	117833650	5820	5820	5820	5820	0
52	20240402	181100	117833650	5820	5820	5820	5820	0
53	20240402	181000	117833650	5820	5820	5820	5820	0
54	20240402	180900	117833650	5820	5820	5820	5820	0
55	20240402	180800	117833650	5820	5820	5820	5820	0
56	20240402	180700	117833650	5820	5820	5820	5820	0
57	20240402	180600	117833650	5820	5820	5820	5820	0
58	20240402	180500	117833650	5820	5820	5820	5820	0
59	20240402	180400	117833650	5820	5820	5820	5820	0
60	20240402	180300	117833650	5820	5820	5820	5820	0
61	20240402	180200	117833650	5820	5820	5820	5820	0
62	20240402	180100	117833650	5820	5820	5820	5820	611
63	20240402	180000	117833650	5820	5820	5820	5820	0
64	20240402	175900	117833650	5820	5820	5820	5820	0
65	20240402	175800	117833650	5820	5820	5820	5820	0
66	20240402	175700	117833650	5820	5820	5820	5820	0
67	20240402	175600	117833650	5820	5820	5820	5820	0
68	20240402	175500	117833650	5820	5820	5820	5820	0
69	20240402	175400	117833650	5820	5820	5820	5820	0
70	20240402	175300	117833650	5820	5820	5820	5820	0
71	20240402	175200	117833650	5820	5820	5820	5820	0
72	20240402	175100	117833650	5820	5820	5820	5820	0
73	20240402	175000	117833650	5820	5820	5820	5820	0
74	20240402	174900	117833650	5820	5820	5820	5820	0
75	20240402	174800	117833650	5820	5820	5820	5820	0
76	20240402	174700	117833650	5820	5820	5820	5820	0
77	20240402	174600	117833650	5820	5820	5820	5820	0
78	20240402	174500	117833650	5820	5820	5820	5820	0
79	20240402	174400	117833650	5820	5820	5820	5820	0
80	20240402	174300	117833650	5820	5820	5820	5820	0
81	20240402	174200	117833650	5820	5820	5820	5820	0
82	20240402	174100	117833650	5820	5820	5820	5820	0
83	20240402	174000	117833650	5820	5820	5820	5820	0
84	20240402	173900	117833650	5820	5820	5820	5820	0
85	20240402	173800	117833650	5820	5820	5820	5820	0
86	20240402	173700	117833650	5820	5820	5820	5820	0
87	20240402	173600	117833650	5820	5820	5820	5820	0
88	20240402	173500	117833650	5820	5820	5820	5820	0
89	20240402	173400	117833650	5820	5820	5820	5820	0
90	20240402	173300	117833650	5820	5820	5820	5820	0
91	20240402	173200	117833650	5820	5820	5820	5820	0
92	20240402	173100	117833650	5820	5820	5820	5820	611
93	20240402	173000	117833650	5820	5820	5820	5820	0
94	20240402	172900	117833650	5820	5820	5820	5820	0
95	20240402	172800	117833650	5820	5820	5820	5820	0
96	20240402	172700	117833650	5820	5820	5820	5820	0
97	20240402	172600	117833650	5820	5820	5820	5820	0
98	20240402	172500	117833650	5820	5820	5820	5820	0
99	20240402	172400	117833650	5820	5820	5820	5820	0
100	20240402	172300	117833650	5820	5820	5820	5820	0
101	20240402	172200	117833650	5820	5820	5820	5820	0
102	20240402	172100	117833650	5820	5820	5820	5820	0
103	20240402	172000	117833650	5820	5820	5820	5820	0
104	20240402	171900	117833650	5820	5820	5820	5820	0
105	20240402	171800	117833650	5820	5820	5820	5820	0
106	20240402	171700	117833650	5820	5820	5820	5820	0
107	20240402	171600	117833650	5820	5820	5820	5820	0
108	20240402	171500	117833650	5820	5820	5820	5820	0
109	20240402	171400	117833650	5820	5820	5820	5820	0
110	20240402	171300	117833650	5820	5820	5820	5820	0
111	20240402	171200	117833650	5820	5820	5820	5820	0
112	20240402	171100	117833650	5820	5820	5820	5820	0
113	20240402	171000	117833650	5820	5820	5820	5820	0
114	20240402	170900	117833650	5820	5820	5820	5820	0
115	20240402	170800	117833650	5820	5820	5820	5820	0
116	20240402	170700	117833650	5820	5820	5820	5820	0
117	20240402	170600	117833650	5820	5820	5820	5820	0
118	20240402	170500	117833650	5820	5820	5820	5820	0
119	20240402	170400	117833650	5820	5820	5820	5820	0
120	20240402	170300	117833650	5820	5820	5820	5820	0
121	20240402	170200	117833650	5820	5820	5820	5820	0
122	20240402	170100	117833650	5820	5820	5820	5820	611
123	20240402	170000	117833650	5820	5820	5820	5820	0
124	20240402	165900	117833650	5820	5820	5820	5820	0
125	20240402	165800	117833650	5820	5820	5820	5820	0
126	20240402	165700	117833650	5820	5820	5820	5820	0
127	20240402	165600	117833650	5820	5820	5820	5820	0
128	20240402	165500	117833650	5820	5820	5820	5820	0
129	20240402	165400	117833650	5820	5820	5820	5820	0
130	20240402	165300	117833650	5820	5820	5820	5820	0
131	20240402	165200	117833650	5820	5820	5820	5820	0
132	20240402	165100	117833650	5820	5820	5820	5820	0
133	20240402	165000	117833650	5820	5820	5820	5820	0
134	20240402	164900	117833650	5820	5820	5820	5820	0
135	20240402	164800	117833650	5820	5820	5820	5820	0
136	20240402	164700	117833650	5820	5820	5820	5820	0
137	20240402	164600	117833650	5820	5820	5820	5820	0
138	20240402	164500	117833650	5820	5820	5820	5820	0
139	20240402	164400	117833650	5820	5820	5820	5820	0
140	20240402	164300	117833650	5820	5820	5820	5820	0
141	20240402	164200	117833650	5820	5820	5820	5820	0
142	20240402	164100	117833650	5820	5820	5820	5820	0
143	20240402	164000	117833650	5820	5820	5820	5820	0
144	20240402	163900	117833650	5820	5820	5820	5820	0
145	20240402	163800	117833650	5820	5820	5820	5820	0
146	20240402	163700	117833650	5820	5820	5820	5820	0
147	20240402	163600	117833650	5820	5820	5820	5820	0
148	20240402	163500	117833650	5820	5820	5820	5820	0
149	20240402	163400	117833650	5820	5820	5820	5820	0
150	20240402	163300	117833650	5820	5820	5820	5820	0
151	20240402	163200	117833650	5820	5820	5820	5820	0
152	20240402	163100	117833650	5820	5820	5820	5820	611
153	20240402	163000	117833650	5820	5820	5820	5820	0
154	20240402	162900	117833650	5820	5820	5820	5820	0
155	20240402	162800	117833650	5820	5820	5820	5820	0
156	20240402	162700	117833650	5820	5820	5820	5820	0
157	20240402	162600	117833650	5820	5820	5820	5820	0
158	20240402	162500	117833650	5820	5820	5820	5820	0
159	20240402	162400	117833650	5820	5820	5820	5820	0
160	20240402	162300	117833650	5820	5820	5820	5820	0
161	20240402	162200	117833650	5820	5820	5820	5820	0
162	20240402	162100	117833650	5820	5820	5820	5820	0
163	20240402	162000	117833650	5820	5820	5820	5820	0
164	20240402	161900	117833650	5820	5820	5820	5820	0
165	20240402	161800	117833650	5820	5820	5820	5820	0
166	20240402	161700	117833650	5820	5820	5820	5820	0
167	20240402	161600	117833650	5820	5820	5820	5820	0
168	20240402	161500	117833650	5820	5820	5820	5820	0
169	20240402	161400	117833650	5820	5820	5820	5820	0
170	20240402	161300	117833650	5820	5820	5820	5820	0
171	20240402	161200	117833650	5820	5820	5820	5820	0
172	20240402	161100	117833650	5820	5820	5820	5820	0
173	20240402	161000	117833650	5820	5820	5820	5820	0
174	20240402	160900	117833650	5820	5820	5820	5820	0
175	20240402	160800	117833650	5820	5820	5820	5820	0
176	20240402	160700	117833650	5820	5820	5820	5820	0
177	20240402	160600	117833650	5820	5820	5820	5820	0
178	20240402	160500	117833650	5820	5820	5820	5820	0
179	20240402	160400	117833650	5820	5820	5820	5820	0
180	20240402	160300	117833650	5820	5820	5820	5820	0
181	20240402	160200	117833650	5820	5820	5820	5820	0
182	20240402	160100	117833650	5820	5820	5820	5820	611
183	20240402	160000	117833650	5820	5820	5820	5820	0
184	20240402	155900	117833650	5820	5820	5820	5820	0
185	20240402	155800	117833650	5820	5820	5820	5820	0
186	20240402	155700	117833650	5820	5820	5820	5820	0
187	20240402	155600	117833650	5820	5820	5820	5820	0
188	20240402	155500	117833650	5820	5820	5820	5820	0
189	20240402	155400	117833650	5820	5820	5820	5820	0
190	20240402	155300	117833650	5820	5820	5820	5820	0
191	20240402	155200	117833650	5820	5820	5820	5820	0
192	20240402	155100	117833650	5820	5820	5820	5820	0
193	20240402	155000	117833650	5820	5820	5820	5820	0
194	20240402	154900	117833650	5820	5820	5820	5820	0
195	20240402	154800	117833650	5820	5820	5820	5820	0
196	20240402	154700	117833650	5820	5820	5820	5820	0
197	20240402	154600	117833650	5820	5820	5820	5820	0
198	20240402	154500	117833650	5820	5820	5820	5820	0
199	20240402	154400	117833650	5820	5820	5820	5820	0
200	20240402	154300	117833650	5820	5820	5820	5820	0
201	20240402	154200	117833650	5820	5820	5820	5820	0
202	20240402	154100	117833650	5820	5820	5820	5820	0
203	20240402	154000	117833650	5820	5820	5820	5820	0
204	20240402	153900	117833650	5820	5820	5820	5820	0
205	20240402	153800	117833650	5820	5820	5820	5820	0
206	20240402	153700	117833650	5820	5820	5820	5820	0
207	20240402	153600	117833650	5820	5820	5820	5820	0
208	20240402	153500	117833650	5820	5820	5820	5820	0
209	20240402	153400	117833650	5820	5820	5820	5820	0
210	20240402	153300	117833650	5820	5820	5820	5820	0
211	20240402	153200	117833650	5820	5820	5820	5820	0
212	20240402	153100	117833650	5820	5820	5820	5820	611
213	20240402	153000	117833650	5820	5820	5820	5820	611
214	20240402	152900	114277630	5800	5800	5800	5800	0
215	20240402	152800	114277630	5800	5800	5800	5800	0
216	20240402	152700	114277630	5800	5800	5800	5800	0
217	20240402	152600	114277630	5800	5800	5800	5800	0
218	20240402	152500	114277630	5800	5800	5800	5800	0
219	20240402	152400	114277630	5800	5800	5800	5800	0
220	20240402	152300	114277630	5800	5800	5800	5800	0
221	20240402	152200	114277630	5800	5800	5800	5800	0
222	20240402	152100	114277630	5800	5800	5800	5800	0
223	20240402	152000	114277630	5800	5800	5800	5800	0
224	20240402	151900	114277630	5800	5800	5800	5800	0
225	20240402	151800	114277630	5800	5800	5800	5800	100
226	20240402	151700	113697630	5800	5800	5800	5800	117
227	20240402	151600	113019030	5800	5800	5800	5800	0
228	20240402	151500	113019030	5800	5800	5800	5800	17
229	20240402	151400	112920430	5800	5800	5800	5800	21
230	20240402	151300	112798630	5800	5800	5800	5800	22
231	20240402	151200	112671030	5800	5800	5800	5800	122
232	20240402	151100	111963430	5800	5800	5800	5800	19
233	20240402	151000	111853230	5790	5790	5790	5790	31
234	20240402	150900	111673740	5790	5790	5790	5790	0
235	20240402	150800	111673740	5790	5800	5800	5790	4
236	20240402	150700	111650550	5800	5800	5800	5800	0
237	20240402	150600	111650550	5800	5800	5800	5800	0
238	20240402	150500	111650550	5800	5800	5800	5800	0
239	20240402	150400	111650550	5800	5800	5800	5800	0
240	20240402	150300	111650550	5800	5800	5800	5800	0
241	20240402	150200	111650550	5800	5800	5800	5800	2
242	20240402	150100	111638950	5790	5790	5790	5790	0
243	20240402	150000	111638950	5790	5790	5790	5790	0
244	20240402	145900	111638950	5790	5790	5790	5790	0
245	20240402	145800	111638950	5790	5790	5790	5790	2
246	20240402	145700	111627370	5790	5790	5790	5790	0
247	20240402	145600	111627370	5790	5790	5790	5790	0
248	20240402	145500	111627370	5790	5790	5790	5790	500
249	20240402	145400	108732370	5790	5790	5790	5790	0
250	20240402	145300	108732370	5790	5790	5790	5790	0
251	20240402	145200	108732370	5790	5790	5790	5790	0
252	20240402	145100	108732370	5790	5790	5790	5790	0
253	20240402	145000	108732370	5790	5790	5790	5790	77
254	20240402	144900	108286540	5800	5800	5800	5800	500
255	20240402	144800	105386540	5800	5800	5800	5800	0
256	20240402	144700	105386540	5800	5800	5800	5800	0
257	20240402	144600	105386540	5800	5800	5800	5800	176
258	20240402	144500	104365740	5800	5800	5800	5800	0
259	20240402	144400	104365740	5800	5800	5800	5800	0
260	20240402	144300	104365740	5800	5800	5800	5800	0
261	20240402	144200	104365740	5800	5800	5800	5800	1
262	20240402	144100	104359940	5790	5790	5790	5790	0
263	20240402	144000	104359940	5790	5790	5790	5790	0
264	20240402	143900	104359940	5790	5790	5790	5790	0
265	20240402	143800	104359940	5790	5790	5790	5790	0
266	20240402	143700	104359940	5790	5790	5790	5790	0
267	20240402	143600	104359940	5790	5800	5800	5790	3600
268	20240402	143500	83481040	5800	5800	5800	5800	0
269	20240402	143400	83481040	5800	5800	5800	5800	0
270	20240402	143300	83481040	5800	5800	5800	5800	78
271	20240402	143200	83028640	5800	5800	5800	5800	78
272	20240402	143100	82576240	5800	5820	5820	5800	1923
273	20240402	143000	71410490	5830	5840	5850	5830	741
274	20240402	142900	67086310	5840	5840	5840	5840	5
275	20240402	142800	67057110	5860	5860	5860	5860	0
276	20240402	142700	67057110	5860	5860	5860	5860	0
277	20240402	142600	67057110	5860	5860	5860	5860	0
278	20240402	142500	67057110	5860	5860	5860	5860	0
279	20240402	142400	67057110	5860	5860	5860	5860	0
280	20240402	142300	67057110	5860	5860	5860	5860	0
281	20240402	142200	67057110	5860	5860	5860	5860	0
282	20240402	142100	67057110	5860	5860	5860	5860	0
283	20240402	142000	67057110	5860	5860	5860	5860	0
284	20240402	141900	67057110	5860	5860	5860	5860	0
285	20240402	141800	67057110	5860	5860	5860	5860	0
286	20240402	141700	67057110	5860	5860	5860	5860	0
287	20240402	141600	67057110	5860	5860	5860	5860	0
288	20240402	141500	67057110	5860	5860	5860	5860	0
289	20240402	141400	67057110	5860	5860	5860	5860	0
290	20240402	141300	67057110	5860	5860	5860	5860	0
291	20240402	141200	67057110	5860	5860	5860	5860	0
292	20240402	141100	67057110	5860	5860	5860	5860	0
293	20240402	141000	67057110	5860	5860	5860	5860	0
294	20240402	140900	67057110	5860	5860	5860	5860	0
295	20240402	140800	67057110	5860	5860	5860	5860	0
296	20240402	140700	67057110	5860	5860	5860	5860	0
297	20240402	140600	67057110	5860	5860	5860	5860	0
298	20240402	140500	67057110	5860	5860	5860	5860	0
299	20240402	140400	67057110	5860	5860	5860	5860	20
300	20240402	140300	66939910	5860	5860	5860	5860	0
301	20240402	140200	66939910	5860	5850	5860	5850	20
302	20240402	140100	66822720	5860	5860	5860	5860	0
303	20240402	140000	66822720	5860	5860	5860	5860	0
304	20240402	135900	66822720	5860	5860	5860	5860	0
305	20240402	135800	66822720	5860	5860	5860	5860	0
306	20240402	135700	66822720	5860	5860	5860	5860	0
307	20240402	135600	66822720	5860	5860	5860	5860	0
308	20240402	135500	66822720	5860	5860	5860	5860	0
309	20240402	135400	66822720	5860	5860	5860	5860	0
310	20240402	135300	66822720	5860	5860	5860	5860	0
311	20240402	135200	66822720	5860	5860	5860	5860	0
312	20240402	135100	66822720	5860	5860	5860	5860	0
313	20240402	135000	66822720	5860	5860	5860	5860	0
314	20240402	134900	66822720	5860	5860	5860	5860	0
315	20240402	134800	66822720	5860	5860	5860	5860	0
316	20240402	134700	66822720	5860	5860	5860	5860	0
317	20240402	134600	66822720	5860	5860	5860	5860	0
318	20240402	134500	66822720	5860	5860	5860	5860	0
319	20240402	134400	66822720	5860	5860	5860	5860	0
320	20240402	134300	66822720	5860	5860	5860	5860	30
321	20240402	134200	66646920	5860	5860	5860	5860	0
322	20240402	134100	66646920	5860	5860	5860	5860	1
323	20240402	134000	66641060	5890	5890	5890	5890	0
324	20240402	133900	66641060	5890	5890	5890	5890	0
325	20240402	133800	66641060	5890	5890	5890	5890	0
326	20240402	133700	66641060	5890	5890	5890	5890	0
327	20240402	133600	66641060	5890	5870	5890	5870	100
328	20240402	133500	66052130	5890	5890	5890	5890	0
329	20240402	133400	66052130	5890	5890	5890	5890	50
330	20240402	133300	65757630	5890	5880	5890	5880	20
331	20240402	133200	65639850	5900	5860	5900	5860	100
332	20240402	133100	65050030	5900	5900	5900	5900	0
333	20240402	133000	65050030	5900	5900	5900	5900	0
334	20240402	132900	65050030	5900	5900	5900	5900	0
335	20240402	132800	65050030	5900	5850	5900	5850	430
336	20240402	132700	62516250	5830	5830	5830	5830	0
337	20240402	132600	62516250	5830	5830	5830	5830	0
338	20240402	132500	62516250	5830	5830	5830	5830	0
339	20240402	132400	62516250	5830	5830	5830	5830	0
340	20240402	132300	62516250	5830	5830	5830	5830	0
341	20240402	132200	62516250	5830	5830	5830	5830	0
342	20240402	132100	62516250	5830	5830	5830	5830	0
343	20240402	132000	62516250	5830	5830	5830	5830	0
344	20240402	131900	62516250	5830	5830	5830	5830	0
345	20240402	131800	62516250	5830	5830	5830	5830	0
346	20240402	131700	62516250	5830	5830	5830	5830	0
347	20240402	131600	62516250	5830	5830	5830	5830	0
348	20240402	131500	62516250	5830	5830	5830	5830	0
349	20240402	131400	62516250	5830	5830	5830	5830	0
350	20240402	131300	62516250	5830	5830	5830	5830	0
351	20240402	131200	62516250	5830	5830	5830	5830	1
352	20240402	131100	62510420	5830	5830	5830	5830	0
353	20240402	131000	62510420	5830	5830	5830	5830	0
354	20240402	130900	62510420	5830	5830	5830	5830	0
355	20240402	130800	62510420	5830	5830	5830	5830	0
356	20240402	130700	62510420	5830	5830	5830	5830	0
357	20240402	130600	62510420	5830	5830	5830	5830	0
358	20240402	130500	62510420	5830	5830	5830	5830	0
359	20240402	130400	62510420	5830	5830	5830	5830	0
360	20240402	130300	62510420	5830	5830	5830	5830	0
361	20240402	130200	62510420	5830	5830	5830	5830	0
362	20240402	130100	62510420	5830	5830	5830	5830	0
363	20240402	130000	62510420	5830	5830	5830	5830	0
364	20240402	125900	62510420	5830	5830	5830	5830	0
365	20240402	125800	62510420	5830	5830	5830	5830	0
366	20240402	125700	62510420	5830	5830	5830	5830	0
367	20240402	125600	62510420	5830	5830	5830	5830	0
368	20240402	125500	62510420	5830	5830	5830	5830	0
369	20240402	125400	62510420	5830	5830	5830	5830	0
370	20240402	125300	62510420	5830	5820	5900	5820	1640
371	20240402	125200	52863470	5810	5810	5810	5810	0
372	20240402	125100	52863470	5810	5810	5810	5810	0
373	20240402	125000	52863470	5810	5810	5810	5810	0
374	20240402	124900	52863470	5810	5810	5810	5810	0
375	20240402	124800	52863470	5810	5810	5810	5810	0
376	20240402	124700	52863470	5810	5810	5810	5810	0
377	20240402	124600	52863470	5810	5810	5810	5810	0
378	20240402	124500	52863470	5810	5810	5810	5810	0
379	20240402	124400	52863470	5810	5810	5810	5810	0
380	20240402	124300	52863470	5810	5810	5810	5810	0
381	20240402	124200	52863470	5810	5810	5810	5810	0
382	20240402	124100	52863470	5810	5810	5810	5810	0
383	20240402	124000	52863470	5810	5810	5810	5810	0
384	20240402	123900	52863470	5810	5810	5810	5810	0
385	20240402	123800	52863470	5810	5810	5810	5810	0
386	20240402	123700	52863470	5810	5810	5810	5810	0
387	20240402	123600	52863470	5810	5810	5810	5810	231
388	20240402	123500	51521360	5810	5810	5810	5810	5
389	20240402	123400	51492310	5800	5800	5800	5800	500
390	20240402	123300	48592310	5800	5810	5810	5800	300
391	20240402	123200	46850150	5810	5810	5810	5810	85
392	20240402	123100	46356300	5820	5820	5820	5820	28
393	20240402	123000	46193340	5830	5830	5830	5830	0
394	20240402	122900	46193340	5830	5830	5830	5830	0
395	20240402	122800	46193340	5830	5830	5830	5830	0
396	20240402	122700	46193340	5830	5830	5830	5830	0
397	20240402	122600	46193340	5830	5830	5830	5830	0
398	20240402	122500	46193340	5830	5830	5830	5830	0
399	20240402	122400	46193340	5830	5830	5830	5830	0
400	20240402	122300	46193340	5830	5830	5830	5830	0
401	20240402	122200	46193340	5830	5830	5830	5830	0
402	20240402	122100	46193340	5830	5830	5830	5830	60
403	20240402	122000	45843540	5830	5830	5830	5830	0
404	20240402	121900	45843540	5830	5830	5830	5830	0
405	20240402	121800	45843540	5830	5830	5830	5830	0
406	20240402	121700	45843540	5830	5830	5830	5830	0
407	20240402	121600	45843540	5830	5830	5830	5830	0
408	20240402	121500	45843540	5830	5830	5830	5830	0
409	20240402	121400	45843540	5830	5830	5830	5830	0
410	20240402	121300	45843540	5830	5830	5830	5830	0
411	20240402	121200	45843540	5830	5830	5830	5830	0
412	20240402	121100	45843540	5830	5830	5830	5830	0
413	20240402	121000	45843540	5830	5830	5830	5830	0
414	20240402	120900	45843540	5830	5830	5830	5830	0
415	20240402	120800	45843540	5830	5830	5830	5830	0
416	20240402	120700	45843540	5830	5830	5830	5830	0
417	20240402	120600	45843540	5830	5830	5830	5830	0
418	20240402	120500	45843540	5830	5830	5830	5830	0
419	20240402	120400	45843540	5830	5830	5830	5830	53
420	20240402	120300	45534550	5830	5830	5830	5830	0
421	20240402	120200	45534550	5830	5830	5830	5830	0
422	20240402	120100	45534550	5830	5830	5830	5830	0
423	20240402	120000	45534550	5830	5830	5830	5830	1
424	20240402	115900	45528720	5830	5830	5830	5830	0
425	20240402	115800	45528720	5830	5830	5830	5830	0
426	20240402	115700	45528720	5830	5830	5830	5830	0
427	20240402	115600	45528720	5830	5830	5830	5830	300
428	20240402	115500	43779720	5830	5830	5830	5830	0
429	20240402	115400	43779720	5830	5830	5830	5830	0
430	20240402	115300	43779720	5830	5830	5830	5830	118
431	20240402	115200	43091780	5820	5820	5820	5820	0
432	20240402	115100	43091780	5820	5820	5820	5820	0
433	20240402	115000	43091780	5820	5820	5820	5820	0
434	20240402	114900	43091780	5820	5820	5820	5820	0
435	20240402	114800	43091780	5820	5820	5820	5820	0
436	20240402	114700	43091780	5820	5820	5820	5820	0
437	20240402	114600	43091780	5820	5820	5820	5820	0
438	20240402	114500	43091780	5820	5820	5820	5820	0
439	20240402	114400	43091780	5820	5820	5820	5820	0
440	20240402	114300	43091780	5820	5820	5820	5820	75
441	20240402	114200	42655280	5820	5820	5820	5820	0
442	20240402	114100	42655280	5820	5820	5820	5820	0
443	20240402	114000	42655280	5820	5820	5820	5820	0
444	20240402	113900	42655280	5820	5820	5820	5820	0
445	20240402	113800	42655280	5820	5820	5820	5820	0
446	20240402	113700	42655280	5820	5820	5820	5820	0
447	20240402	113600	42655280	5820	5820	5820	5820	0
448	20240402	113500	42655280	5820	5820	5820	5820	0
449	20240402	113400	42655280	5820	5820	5820	5820	0
450	20240402	113300	42655280	5820	5820	5820	5820	0
451	20240402	113200	42655280	5820	5820	5820	5820	0
452	20240402	113100	42655280	5820	5820	5820	5820	0
453	20240402	113000	42655280	5820	5820	5820	5820	0
454	20240402	112900	42655280	5820	5820	5820	5820	0
455	20240402	112800	42655280	5820	5820	5820	5820	0
456	20240402	112700	42655280	5820	5820	5820	5820	0
457	20240402	112600	42655280	5820	5820	5820	5820	0
458	20240402	112500	42655280	5820	5820	5820	5820	0
459	20240402	112400	42655280	5820	5820	5820	5820	0
460	20240402	112300	42655280	5820	5820	5820	5820	1
461	20240402	112200	42649460	5780	5780	5780	5780	0
462	20240402	112100	42649460	5780	5780	5780	5780	997
463	20240402	112000	36886800	5780	5780	5780	5780	0
464	20240402	111900	36886800	5780	5780	5780	5780	0
465	20240402	111800	36886800	5780	5790	5790	5780	162
466	20240402	111700	35950320	5790	5790	5790	5790	0
467	20240402	111600	35950320	5790	5790	5790	5790	0
468	20240402	111500	35950320	5790	5790	5790	5790	426
469	20240402	111400	33483780	5800	5800	5800	5800	50
470	20240402	111300	33193780	5790	5790	5790	5790	0
471	20240402	111200	33193780	5790	5790	5790	5790	0
472	20240402	111100	33193780	5790	5790	5790	5790	0
473	20240402	111000	33193780	5790	5790	5790	5790	0
474	20240402	110900	33193780	5790	5790	5790	5790	0
475	20240402	110800	33193780	5790	5790	5790	5790	0
476	20240402	110700	33193780	5790	5790	5790	5790	0
477	20240402	110600	33193780	5790	5790	5790	5790	0
478	20240402	110500	33193780	5790	5790	5790	5790	0
479	20240402	110400	33193780	5790	5790	5790	5790	0
480	20240402	110300	33193780	5790	5790	5790	5790	500
481	20240402	110200	30298780	5790	5790	5790	5790	65
482	20240402	110100	29922430	5790	5790	5790	5790	0
483	20240402	110000	29922430	5790	5790	5790	5790	0
484	20240402	105900	29922430	5790	5790	5790	5790	0
485	20240402	105800	29922430	5790	5790	5790	5790	0
486	20240402	105700	29922430	5790	5810	5810	5790	100
487	20240402	105600	29343010	5830	5830	5830	5830	0
488	20240402	105500	29343010	5830	5830	5830	5830	0
489	20240402	105400	29343010	5830	5830	5830	5830	1
490	20240402	105300	29337180	5820	5820	5820	5820	0
491	20240402	105200	29337180	5820	5820	5820	5820	0
492	20240402	105100	29337180	5820	5820	5820	5820	3
493	20240402	105000	29319720	5810	5810	5810	5810	2
494	20240402	104900	29308100	5810	5810	5810	5810	4
495	20240402	104800	29284860	5800	5800	5800	5800	0
496	20240402	104700	29284860	5800	5810	5810	5800	7
497	20240402	104600	29244210	5810	5810	5810	5810	5
498	20240402	104500	29215160	5810	5800	5810	5800	63
499	20240402	104400	28849730	5800	5800	5800	5800	0
500	20240402	104300	28849730	5800	5800	5800	5800	5
501	20240402	104200	28820730	5800	5800	5800	5800	0
502	20240402	104100	28820730	5800	5800	5800	5800	3
503	20240402	104000	28803330	5800	5800	5800	5800	69
504	20240402	103900	28403130	5800	5800	5800	5800	0
505	20240402	103800	28403130	5800	5800	5800	5800	0
506	20240402	103700	28403130	5800	5800	5800	5800	0
507	20240402	103600	28403130	5800	5800	5800	5800	0
508	20240402	103500	28403130	5800	5800	5800	5800	0
509	20240402	103400	28403130	5800	5800	5800	5800	0
510	20240402	103300	28403130	5800	5800	5800	5800	0
511	20240402	103200	28403130	5800	5800	5800	5800	0
512	20240402	103100	28403130	5800	5800	5800	5800	0
513	20240402	103000	28403130	5800	5800	5800	5800	0
514	20240402	102900	28403130	5800	5800	5800	5800	0
515	20240402	102800	28403130	5800	5800	5800	5800	0
516	20240402	102700	28403130	5800	5800	5800	5800	0
517	20240402	102600	28403130	5800	5800	5800	5800	0
518	20240402	102500	28403130	5800	5800	5800	5800	0
519	20240402	102400	28403130	5800	5800	5800	5800	0
520	20240402	102300	28403130	5800	5800	5800	5800	0
521	20240402	102200	28403130	5800	5800	5800	5800	0
522	20240402	102100	28403130	5800	5800	5800	5800	0
523	20240402	102000	28403130	5800	5800	5800	5800	33
524	20240402	101900	28211730	5830	5830	5830	5830	0
525	20240402	101800	28211730	5830	5830	5830	5830	0
526	20240402	101700	28211730	5830	5830	5830	5830	0
527	20240402	101600	28211730	5830	5830	5830	5830	0
528	20240402	101500	28211730	5830	5830	5830	5830	0
529	20240402	101400	28211730	5830	5800	5830	5800	263
530	20240402	101300	26680350	5790	5790	5790	5790	0
531	20240402	101200	26680350	5790	5790	5790	5790	0
532	20240402	101100	26680350	5790	5790	5790	5790	0
533	20240402	101000	26680350	5790	5790	5790	5790	266
534	20240402	100900	25140210	5790	5810	5810	5790	798
535	20240402	100800	20517790	5820	5820	5820	5820	0
536	20240402	100700	20517790	5820	5820	5820	5820	0
537	20240402	100600	20517790	5820	5820	5820	5820	3
538	20240402	100500	20500330	5830	5830	5830	5830	0
539	20240402	100400	20500330	5830	5830	5830	5830	0
540	20240402	100300	20500330	5830	5840	5840	5830	946
541	20240402	100200	14979340	5850	5850	5850	5850	0
542	20240402	100100	14979340	5850	5850	5850	5850	10
543	20240402	100000	14920840	5850	5850	5850	5840	519
544	20240402	095900	11888880	5860	5860	5860	5860	0
545	20240402	095800	11888880	5860	5860	5860	5860	0
546	20240402	095700	11888880	5860	5860	5860	5860	0
547	20240402	095600	11888880	5860	5860	5860	5860	0
548	20240402	095500	11888880	5860	5860	5860	5860	0
549	20240402	095400	11888880	5860	5860	5860	5860	10
550	20240402	095300	11830280	5870	5870	5870	5870	0
551	20240402	095200	11830280	5870	5870	5870	5870	0
552	20240402	095100	11830280	5870	5870	5870	5870	0
553	20240402	095000	11830280	5870	5870	5870	5870	1
554	20240402	094900	11824410	5870	5870	5870	5870	1
555	20240402	094800	11818540	5870	5870	5870	5870	1
556	20240402	094700	11812670	5860	5860	5860	5860	2
557	20240402	094600	11800950	5870	5870	5870	5870	0
558	20240402	094500	11800950	5870	5870	5870	5870	0
559	20240402	094400	11800950	5870	5870	5870	5870	0
560	20240402	094300	11800950	5870	5870	5870	5870	0
561	20240402	094200	11800950	5870	5870	5870	5870	0
562	20240402	094100	11800950	5870	5870	5870	5870	0
563	20240402	094000	11800950	5870	5870	5870	5870	0
564	20240402	093900	11800950	5870	5870	5870	5870	0
565	20240402	093800	11800950	5870	5870	5870	5870	0
566	20240402	093700	11800950	5870	5860	5870	5860	500
567	20240402	093600	8865960	5870	5870	5870	5870	0
568	20240402	093500	8865960	5870	5870	5870	5870	0
569	20240402	093400	8865960	5870	5870	5870	5870	0
570	20240402	093300	8865960	5870	5870	5870	5870	100
571	20240402	093200	8278960	5870	5860	5870	5860	2
572	20240402	093100	8267230	5870	5870	5870	5870	0
573	20240402	093000	8267230	5870	5870	5870	5870	7
574	20240402	092900	8226140	5870	5870	5870	5870	0
575	20240402	092800	8226140	5870	5870	5870	5870	65
576	20240402	092700	7844590	5870	5870	5870	5870	0
577	20240402	092600	7844590	5870	5870	5870	5870	0
578	20240402	092500	7844590	5870	5870	5870	5870	0
579	20240402	092400	7844590	5870	5870	5870	5870	0
580	20240402	092300	7844590	5870	5870	5870	5870	9
581	20240402	092200	7791760	5870	5870	5870	5870	177
582	20240402	092100	6752770	5870	5870	5870	5870	0
583	20240402	092000	6752770	5870	5870	5870	5870	0
584	20240402	091900	6752770	5870	5870	5870	5870	421
585	20240402	091800	4281500	5870	5870	5870	5870	0
586	20240402	091700	4281500	5870	5870	5870	5870	0
587	20240402	091600	4281500	5870	5870	5870	5870	111
588	20240402	091500	3629930	5870	5870	5870	5870	0
589	20240402	091400	3629930	5870	5870	5870	5870	0
590	20240402	091300	3629930	5870	5870	5870	5870	0
591	20240402	091200	3629930	5870	5850	5870	5850	299
592	20240402	091100	1877790	5860	5860	5860	5860	0
593	20240402	091000	1877790	5860	5860	5860	5860	0
594	20240402	090900	1877790	5860	5860	5860	5860	0
595	20240402	090800	1877790	5860	5860	5860	5860	0
596	20240402	090700	1877790	5860	5860	5860	5860	17
597	20240402	090600	1778170	5860	5860	5860	5860	0
598	20240402	090500	1778170	5860	5860	5860	5860	0
599	20240402	090400	1778170	5860	5860	5860	5860	1
600	20240402	090300	1772310	5830	5830	5830	5830	0
601	20240402	090200	1772310	5830	5830	5830	5830	0
602	20240402	090100	1772310	5830	5830	5830	5830	0
603	20240402	090000	1772310	5830	5830	5830	5820	304