KissMeData/002820/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183700	65094605	2430	2430	2430	2430	3789
3	20240402	183600	65094605	2430	2430	2430	2430	0
4	20240402	183500	65094605	2430	2430	2430	2430	0
5	20240402	183400	65094605	2430	2430	2430	2430	0
6	20240402	183300	65094605	2430	2430	2430	2430	0
7	20240402	183200	65094605	2430	2430	2430	2430	0
8	20240402	183100	65094605	2430	2430	2430	2430	0
9	20240402	183000	65094605	2430	2430	2430	2430	0
10	20240402	182900	65094605	2430	2430	2430	2430	0
11	20240402	182800	65094605	2430	2430	2430	2430	0
12	20240402	182700	65094605	2430	2430	2430	2430	0
13	20240402	182600	65094605	2430	2430	2430	2430	0
14	20240402	182500	65094605	2430	2430	2430	2430	0
15	20240402	182400	65094605	2430	2430	2430	2430	0
16	20240402	182300	65094605	2430	2430	2430	2430	0
17	20240402	182200	65094605	2430	2430	2430	2430	0
18	20240402	182100	65094605	2430	2430	2430	2430	0
19	20240402	182000	65094605	2430	2430	2430	2430	0
20	20240402	181900	65094605	2430	2430	2430	2430	0
21	20240402	181800	65094605	2430	2430	2430	2430	0
22	20240402	181700	65094605	2430	2430	2430	2430	0
23	20240402	181600	65094605	2430	2430	2430	2430	0
24	20240402	181500	65094605	2430	2430	2430	2430	0
25	20240402	181400	65094605	2430	2430	2430	2430	0
26	20240402	181300	65094605	2430	2430	2430	2430	0
27	20240402	181200	65094605	2430	2430	2430	2430	0
28	20240402	181100	65094605	2430	2430	2430	2430	0
29	20240402	181000	65094605	2430	2430	2430	2430	0
30	20240402	180900	65094605	2430	2430	2430	2430	0
31	20240402	180800	65094605	2430	2430	2430	2430	0
32	20240402	180700	65094605	2430	2430	2430	2430	3789
33	20240402	180600	65094605	2430	2430	2430	2430	0
34	20240402	180500	65094605	2430	2430	2430	2430	0
35	20240402	180400	65094605	2430	2430	2430	2430	0
36	20240402	180300	65094605	2430	2430	2430	2430	0
37	20240402	180200	65094605	2430	2430	2430	2430	0
38	20240402	180100	65094605	2430	2430	2430	2430	0
39	20240402	180000	65094605	2430	2430	2430	2430	0
40	20240402	175900	65094605	2430	2430	2430	2430	0
41	20240402	175800	65094605	2430	2430	2430	2430	0
42	20240402	175700	65094605	2430	2430	2430	2430	0
43	20240402	175600	65094605	2430	2430	2430	2430	0
44	20240402	175500	65094605	2430	2430	2430	2430	0
45	20240402	175400	65094605	2430	2430	2430	2430	0
46	20240402	175300	65094605	2430	2430	2430	2430	0
47	20240402	175200	65094605	2430	2430	2430	2430	0
48	20240402	175100	65094605	2430	2430	2430	2430	0
49	20240402	175000	65094605	2430	2430	2430	2430	0
50	20240402	174900	65094605	2430	2430	2430	2430	0
51	20240402	174800	65094605	2430	2430	2430	2430	0
52	20240402	174700	65094605	2430	2430	2430	2430	0
53	20240402	174600	65094605	2430	2430	2430	2430	0
54	20240402	174500	65094605	2430	2430	2430	2430	0
55	20240402	174400	65094605	2430	2430	2430	2430	0
56	20240402	174300	65094605	2430	2430	2430	2430	0
57	20240402	174200	65094605	2430	2430	2430	2430	0
58	20240402	174100	65094605	2430	2430	2430	2430	0
59	20240402	174000	65094605	2430	2430	2430	2430	0
60	20240402	173900	65094605	2430	2430	2430	2430	0
61	20240402	173800	65094605	2430	2430	2430	2430	0
62	20240402	173700	65094605	2430	2430	2430	2430	3789
63	20240402	173600	65094605	2430	2430	2430	2430	0
64	20240402	173500	65094605	2430	2430	2430	2430	0
65	20240402	173400	65094605	2430	2430	2430	2430	0
66	20240402	173300	65094605	2430	2430	2430	2430	0
67	20240402	173200	65094605	2430	2430	2430	2430	0
68	20240402	173100	65094605	2430	2430	2430	2430	0
69	20240402	173000	65094605	2430	2430	2430	2430	0
70	20240402	172900	65094605	2430	2430	2430	2430	0
71	20240402	172800	65094605	2430	2430	2430	2430	0
72	20240402	172700	65094605	2430	2430	2430	2430	0
73	20240402	172600	65094605	2430	2430	2430	2430	0
74	20240402	172500	65094605	2430	2430	2430	2430	0
75	20240402	172400	65094605	2430	2430	2430	2430	0
76	20240402	172300	65094605	2430	2430	2430	2430	0
77	20240402	172200	65094605	2430	2430	2430	2430	0
78	20240402	172100	65094605	2430	2430	2430	2430	0
79	20240402	172000	65094605	2430	2430	2430	2430	0
80	20240402	171900	65094605	2430	2430	2430	2430	0
81	20240402	171800	65094605	2430	2430	2430	2430	0
82	20240402	171700	65094605	2430	2430	2430	2430	0
83	20240402	171600	65094605	2430	2430	2430	2430	0
84	20240402	171500	65094605	2430	2430	2430	2430	0
85	20240402	171400	65094605	2430	2430	2430	2430	0
86	20240402	171300	65094605	2430	2430	2430	2430	0
87	20240402	171200	65094605	2430	2430	2430	2430	0
88	20240402	171100	65094605	2430	2430	2430	2430	0
89	20240402	171000	65094605	2430	2430	2430	2430	0
90	20240402	170900	65094605	2430	2430	2430	2430	0
91	20240402	170800	65094605	2430	2430	2430	2430	0
92	20240402	170700	65094605	2430	2430	2430	2430	3789
93	20240402	170600	65094605	2430	2430	2430	2430	0
94	20240402	170500	65094605	2430	2430	2430	2430	0
95	20240402	170400	65094605	2430	2430	2430	2430	0
96	20240402	170300	65094605	2430	2430	2430	2430	0
97	20240402	170200	65094605	2430	2430	2430	2430	0
98	20240402	170100	65094605	2430	2430	2430	2430	0
99	20240402	170000	65094605	2430	2430	2430	2430	0
100	20240402	165900	65094605	2430	2430	2430	2430	0
101	20240402	165800	65094605	2430	2430	2430	2430	0
102	20240402	165700	65094605	2430	2430	2430	2430	0
103	20240402	165600	65094605	2430	2430	2430	2430	0
104	20240402	165500	65094605	2430	2430	2430	2430	0
105	20240402	165400	65094605	2430	2430	2430	2430	0
106	20240402	165300	65094605	2430	2430	2430	2430	0
107	20240402	165200	65094605	2430	2430	2430	2430	0
108	20240402	165100	65094605	2430	2430	2430	2430	0
109	20240402	165000	65094605	2430	2430	2430	2430	0
110	20240402	164900	65094605	2430	2430	2430	2430	0
111	20240402	164800	65094605	2430	2430	2430	2430	0
112	20240402	164700	65094605	2430	2430	2430	2430	0
113	20240402	164600	65094605	2430	2430	2430	2430	0
114	20240402	164500	65094605	2430	2430	2430	2430	0
115	20240402	164400	65094605	2430	2430	2430	2430	0
116	20240402	164300	65094605	2430	2430	2430	2430	0
117	20240402	164200	65094605	2430	2430	2430	2430	0
118	20240402	164100	65094605	2430	2430	2430	2430	0
119	20240402	164000	65094605	2430	2430	2430	2430	0
120	20240402	163900	65094605	2430	2430	2430	2430	0
121	20240402	163800	65094605	2430	2430	2430	2430	0
122	20240402	163700	65094605	2430	2430	2430	2430	3789
123	20240402	163600	65094605	2430	2430	2430	2430	0
124	20240402	163500	65094605	2430	2430	2430	2430	0
125	20240402	163400	65094605	2430	2430	2430	2430	0
126	20240402	163300	65094605	2430	2430	2430	2430	0
127	20240402	163200	65094605	2430	2430	2430	2430	0
128	20240402	163100	65094605	2430	2430	2430	2430	0
129	20240402	163000	65094605	2430	2430	2430	2430	0
130	20240402	162900	65094605	2430	2430	2430	2430	0
131	20240402	162800	65094605	2430	2430	2430	2430	0
132	20240402	162700	65094605	2430	2430	2430	2430	0
133	20240402	162600	65094605	2430	2430	2430	2430	0
134	20240402	162500	65094605	2430	2430	2430	2430	0
135	20240402	162400	65094605	2430	2430	2430	2430	0
136	20240402	162300	65094605	2430	2430	2430	2430	0
137	20240402	162200	65094605	2430	2430	2430	2430	0
138	20240402	162100	65094605	2430	2430	2430	2430	0
139	20240402	162000	65094605	2430	2430	2430	2430	0
140	20240402	161900	65094605	2430	2430	2430	2430	0
141	20240402	161800	65094605	2430	2430	2430	2430	0
142	20240402	161700	65094605	2430	2430	2430	2430	0
143	20240402	161600	65094605	2430	2430	2430	2430	0
144	20240402	161500	65094605	2430	2430	2430	2430	0
145	20240402	161400	65094605	2430	2430	2430	2430	0
146	20240402	161300	65094605	2430	2430	2430	2430	0
147	20240402	161200	65094605	2430	2430	2430	2430	0
148	20240402	161100	65094605	2430	2430	2430	2430	0
149	20240402	161000	65094605	2430	2430	2430	2430	0
150	20240402	160900	65094605	2430	2430	2430	2430	0
151	20240402	160800	65094605	2430	2430	2430	2430	0
152	20240402	160700	65094605	2430	2430	2430	2430	3789
153	20240402	160600	65094605	2430	2430	2430	2430	0
154	20240402	160500	65094605	2430	2430	2430	2430	0
155	20240402	160400	65094605	2430	2430	2430	2430	0
156	20240402	160300	65094605	2430	2430	2430	2430	0
157	20240402	160200	65094605	2430	2430	2430	2430	0
158	20240402	160100	65094605	2430	2430	2430	2430	0
159	20240402	160000	65094605	2430	2430	2430	2430	0
160	20240402	155900	65094605	2430	2430	2430	2430	0
161	20240402	155800	65094605	2430	2430	2430	2430	0
162	20240402	155700	65094605	2430	2430	2430	2430	0
163	20240402	155600	65094605	2430	2430	2430	2430	0
164	20240402	155500	65094605	2430	2430	2430	2430	0
165	20240402	155400	65094605	2430	2430	2430	2430	0
166	20240402	155300	65094605	2430	2430	2430	2430	0
167	20240402	155200	65094605	2430	2430	2430	2430	0
168	20240402	155100	65094605	2430	2430	2430	2430	0
169	20240402	155000	65094605	2430	2430	2430	2430	0
170	20240402	154900	65094605	2430	2430	2430	2430	0
171	20240402	154800	65094605	2430	2430	2430	2430	0
172	20240402	154700	65094605	2430	2430	2430	2430	0
173	20240402	154600	65094605	2430	2430	2430	2430	0
174	20240402	154500	65094605	2430	2430	2430	2430	0
175	20240402	154400	65094605	2430	2430	2430	2430	0
176	20240402	154300	65094605	2430	2430	2430	2430	0
177	20240402	154200	65094605	2430	2430	2430	2430	0
178	20240402	154100	65094605	2430	2430	2430	2430	0
179	20240402	154000	65094605	2430	2430	2430	2430	0
180	20240402	153900	65094605	2430	2430	2430	2430	0
181	20240402	153800	65094605	2430	2430	2430	2430	0
182	20240402	153700	65094605	2430	2430	2430	2430	3789
183	20240402	153600	65094605	2430	2430	2430	2430	0
184	20240402	153500	65094605	2430	2430	2430	2430	0
185	20240402	153400	65094605	2430	2430	2430	2430	0
186	20240402	153300	65094605	2430	2430	2430	2430	0
187	20240402	153200	65094605	2430	2430	2430	2430	0
188	20240402	153100	65094605	2430	2430	2430	2430	0
189	20240402	153000	65094605	2430	2430	2430	2430	3789
190	20240402	152900	55887335	2430	2430	2430	2430	0
191	20240402	152800	55887335	2430	2430	2430	2430	0
192	20240402	152700	55887335	2430	2430	2430	2430	0
193	20240402	152600	55887335	2430	2430	2430	2430	0
194	20240402	152500	55887335	2430	2430	2430	2430	0
195	20240402	152400	55887335	2430	2430	2430	2430	0
196	20240402	152300	55887335	2430	2430	2430	2430	0
197	20240402	152200	55887335	2430	2430	2430	2430	0
198	20240402	152100	55887335	2430	2430	2430	2430	0
199	20240402	152000	55887335	2430	2430	2430	2430	0
200	20240402	151900	55887335	2430	2430	2430	2430	0
201	20240402	151800	55887335	2430	2430	2430	2430	0
202	20240402	151700	55887335	2430	2430	2430	2430	0
203	20240402	151600	55887335	2430	2430	2430	2430	0
204	20240402	151500	55887335	2430	2430	2430	2430	0
205	20240402	151400	55887335	2430	2430	2430	2430	0
206	20240402	151300	55887335	2430	2430	2430	2430	0
207	20240402	151200	55887335	2430	2430	2430	2430	0
208	20240402	151100	55887335	2430	2430	2430	2430	0
209	20240402	151000	55887335	2430	2420	2430	2415	290
210	20240402	150900	55186965	2435	2435	2435	2435	0
211	20240402	150800	55186965	2435	2420	2435	2420	40
212	20240402	150700	55090150	2420	2420	2420	2420	1
213	20240402	150600	55087730	2420	2420	2420	2420	200
214	20240402	150500	54603730	2435	2435	2435	2435	0
215	20240402	150400	54603730	2435	2435	2435	2435	0
216	20240402	150300	54603730	2435	2435	2435	2435	1
217	20240402	150200	54601295	2430	2430	2430	2430	0
218	20240402	150100	54601295	2430	2430	2430	2430	0
219	20240402	150000	54601295	2430	2430	2430	2430	0
220	20240402	145900	54601295	2430	2430	2430	2430	0
221	20240402	145800	54601295	2430	2430	2430	2430	50
222	20240402	145700	54479795	2430	2430	2430	2430	0
223	20240402	145600	54479795	2430	2430	2430	2430	0
224	20240402	145500	54479795	2430	2430	2430	2430	0
225	20240402	145400	54479795	2430	2430	2430	2430	0
226	20240402	145300	54479795	2430	2430	2430	2430	0
227	20240402	145200	54479795	2430	2430	2430	2430	5
228	20240402	145100	54467645	2430	2430	2430	2430	0
229	20240402	145000	54467645	2430	2430	2430	2430	0
230	20240402	144900	54467645	2430	2430	2430	2430	0
231	20240402	144800	54467645	2430	2430	2430	2430	0
232	20240402	144700	54467645	2430	2430	2430	2430	0
233	20240402	144600	54467645	2430	2430	2430	2430	0
234	20240402	144500	54467645	2430	2430	2430	2430	0
235	20240402	144400	54467645	2430	2430	2430	2430	0
236	20240402	144300	54467645	2430	2430	2430	2430	0
237	20240402	144200	54467645	2430	2430	2430	2430	0
238	20240402	144100	54467645	2430	2430	2430	2430	0
239	20240402	144000	54467645	2430	2430	2430	2430	0
240	20240402	143900	54467645	2430	2430	2430	2430	0
241	20240402	143800	54467645	2430	2430	2430	2430	0
242	20240402	143700	54467645	2430	2430	2430	2430	0
243	20240402	143600	54467645	2430	2430	2430	2430	0
244	20240402	143500	54467645	2430	2430	2430	2430	0
245	20240402	143400	54467645	2430	2430	2430	2430	0
246	20240402	143300	54467645	2430	2430	2430	2430	0
247	20240402	143200	54467645	2430	2430	2430	2430	0
248	20240402	143100	54467645	2430	2430	2430	2430	0
249	20240402	143000	54467645	2430	2430	2430	2430	0
250	20240402	142900	54467645	2430	2430	2430	2430	0
251	20240402	142800	54467645	2430	2430	2430	2430	0
252	20240402	142700	54467645	2430	2415	2430	2415	1001
253	20240402	142600	52050215	2430	2430	2430	2430	0
254	20240402	142500	52050215	2430	2430	2430	2430	0
255	20240402	142400	52050215	2430	2430	2430	2430	0
256	20240402	142300	52050215	2430	2430	2430	2430	0
257	20240402	142200	52050215	2430	2430	2430	2430	0
258	20240402	142100	52050215	2430	2430	2430	2430	0
259	20240402	142000	52050215	2430	2430	2430	2430	0
260	20240402	141900	52050215	2430	2430	2430	2430	0
261	20240402	141800	52050215	2430	2430	2430	2430	0
262	20240402	141700	52050215	2430	2430	2430	2430	0
263	20240402	141600	52050215	2430	2430	2430	2430	0
264	20240402	141500	52050215	2430	2430	2430	2430	0
265	20240402	141400	52050215	2430	2430	2430	2430	0
266	20240402	141300	52050215	2430	2430	2430	2430	24
267	20240402	141200	51991895	2430	2430	2430	2430	0
268	20240402	141100	51991895	2430	2430	2430	2430	0
269	20240402	141000	51991895	2430	2430	2430	2430	0
270	20240402	140900	51991895	2430	2430	2430	2430	0
271	20240402	140800	51991895	2430	2430	2430	2430	0
272	20240402	140700	51991895	2430	2430	2430	2430	0
273	20240402	140600	51991895	2430	2430	2430	2430	1
274	20240402	140500	51989465	2420	2420	2420	2420	0
275	20240402	140400	51989465	2420	2420	2420	2420	0
276	20240402	140300	51989465	2420	2420	2420	2420	0
277	20240402	140200	51989465	2420	2420	2420	2420	37
278	20240402	140100	51899925	2420	2420	2420	2420	0
279	20240402	140000	51899925	2420	2420	2420	2420	0
280	20240402	135900	51899925	2420	2420	2420	2420	0
281	20240402	135800	51899925	2420	2420	2420	2420	0
282	20240402	135700	51899925	2420	2420	2420	2420	0
283	20240402	135600	51899925	2420	2420	2420	2420	500
284	20240402	135500	50689925	2420	2420	2420	2420	200
285	20240402	135400	50205925	2420	2420	2420	2420	0
286	20240402	135300	50205925	2420	2420	2420	2420	0
287	20240402	135200	50205925	2420	2420	2420	2420	229
288	20240402	135100	49651745	2430	2430	2430	2430	0
289	20240402	135000	49651745	2430	2430	2430	2430	0
290	20240402	134900	49651745	2430	2430	2430	2430	0
291	20240402	134800	49651745	2430	2430	2430	2430	0
292	20240402	134700	49651745	2430	2430	2430	2430	0
293	20240402	134600	49651745	2430	2430	2430	2430	0
294	20240402	134500	49651745	2430	2430	2430	2430	0
295	20240402	134400	49651745	2430	2430	2430	2430	0
296	20240402	134300	49651745	2430	2430	2430	2430	0
297	20240402	134200	49651745	2430	2430	2430	2430	0
298	20240402	134100	49651745	2430	2430	2430	2430	0
299	20240402	134000	49651745	2430	2430	2430	2430	0
300	20240402	133900	49651745	2430	2430	2430	2430	0
301	20240402	133800	49651745	2430	2430	2430	2430	1
302	20240402	133700	49649315	2430	2430	2430	2430	0
303	20240402	133600	49649315	2430	2430	2430	2430	0
304	20240402	133500	49649315	2430	2430	2430	2430	0
305	20240402	133400	49649315	2430	2430	2430	2430	0
306	20240402	133300	49649315	2430	2430	2430	2430	0
307	20240402	133200	49649315	2430	2430	2430	2430	1
308	20240402	133100	49646885	2430	2430	2430	2430	0
309	20240402	133000	49646885	2430	2430	2430	2430	0
310	20240402	132900	49646885	2430	2430	2430	2430	0
311	20240402	132800	49646885	2430	2430	2430	2430	0
312	20240402	132700	49646885	2430	2430	2430	2430	0
313	20240402	132600	49646885	2430	2430	2430	2430	0
314	20240402	132500	49646885	2430	2430	2430	2430	0
315	20240402	132400	49646885	2430	2430	2430	2430	0
316	20240402	132300	49646885	2430	2430	2430	2430	0
317	20240402	132200	49646885	2430	2430	2430	2430	0
318	20240402	132100	49646885	2430	2430	2430	2430	0
319	20240402	132000	49646885	2430	2430	2430	2430	0
320	20240402	131900	49646885	2430	2430	2430	2430	0
321	20240402	131800	49646885	2430	2430	2430	2430	0
322	20240402	131700	49646885	2430	2430	2430	2430	0
323	20240402	131600	49646885	2430	2430	2430	2430	0
324	20240402	131500	49646885	2430	2430	2430	2430	0
325	20240402	131400	49646885	2430	2430	2430	2430	0
326	20240402	131300	49646885	2430	2430	2430	2430	0
327	20240402	131200	49646885	2430	2430	2430	2430	0
328	20240402	131100	49646885	2430	2430	2430	2430	0
329	20240402	131000	49646885	2430	2430	2430	2430	0
330	20240402	130900	49646885	2430	2430	2430	2430	0
331	20240402	130800	49646885	2430	2430	2430	2430	0
332	20240402	130700	49646885	2430	2430	2430	2430	0
333	20240402	130600	49646885	2430	2430	2430	2430	0
334	20240402	130500	49646885	2430	2430	2430	2430	0
335	20240402	130400	49646885	2430	2430	2430	2430	0
336	20240402	130300	49646885	2430	2430	2430	2430	0
337	20240402	130200	49646885	2430	2430	2430	2430	0
338	20240402	130100	49646885	2430	2430	2430	2430	0
339	20240402	130000	49646885	2430	2430	2430	2430	0
340	20240402	125900	49646885	2430	2430	2430	2430	0
341	20240402	125800	49646885	2430	2430	2430	2430	0
342	20240402	125700	49646885	2430	2430	2430	2430	0
343	20240402	125600	49646885	2430	2430	2430	2430	0
344	20240402	125500	49646885	2430	2430	2430	2430	0
345	20240402	125400	49646885	2430	2430	2430	2430	0
346	20240402	125300	49646885	2430	2430	2430	2430	0
347	20240402	125200	49646885	2430	2430	2430	2430	0
348	20240402	125100	49646885	2430	2430	2430	2430	0
349	20240402	125000	49646885	2430	2430	2430	2430	0
350	20240402	124900	49646885	2430	2430	2430	2430	0
351	20240402	124800	49646885	2430	2430	2430	2430	0
352	20240402	124700	49646885	2430	2430	2430	2430	0
353	20240402	124600	49646885	2430	2430	2430	2430	0
354	20240402	124500	49646885	2430	2430	2430	2430	0
355	20240402	124400	49646885	2430	2430	2430	2430	0
356	20240402	124300	49646885	2430	2430	2430	2430	0
357	20240402	124200	49646885	2430	2430	2430	2430	0
358	20240402	124100	49646885	2430	2430	2430	2430	0
359	20240402	124000	49646885	2430	2430	2430	2430	0
360	20240402	123900	49646885	2430	2430	2430	2430	0
361	20240402	123800	49646885	2430	2430	2430	2430	0
362	20240402	123700	49646885	2430	2430	2430	2430	0
363	20240402	123600	49646885	2430	2430	2430	2430	0
364	20240402	123500	49646885	2430	2430	2430	2430	0
365	20240402	123400	49646885	2430	2430	2430	2430	0
366	20240402	123300	49646885	2430	2430	2430	2430	0
367	20240402	123200	49646885	2430	2430	2430	2430	0
368	20240402	123100	49646885	2430	2430	2430	2430	0
369	20240402	123000	49646885	2430	2430	2430	2430	0
370	20240402	122900	49646885	2430	2430	2430	2430	0
371	20240402	122800	49646885	2430	2430	2430	2430	0
372	20240402	122700	49646885	2430	2430	2430	2430	0
373	20240402	122600	49646885	2430	2430	2430	2430	0
374	20240402	122500	49646885	2430	2430	2430	2430	0
375	20240402	122400	49646885	2430	2430	2430	2430	0
376	20240402	122300	49646885	2430	2430	2430	2430	0
377	20240402	122200	49646885	2430	2430	2430	2430	0
378	20240402	122100	49646885	2430	2430	2430	2430	0
379	20240402	122000	49646885	2430	2430	2430	2430	0
380	20240402	121900	49646885	2430	2430	2430	2430	0
381	20240402	121800	49646885	2430	2430	2430	2430	0
382	20240402	121700	49646885	2430	2430	2430	2430	0
383	20240402	121600	49646885	2430	2430	2430	2430	0
384	20240402	121500	49646885	2430	2430	2430	2430	0
385	20240402	121400	49646885	2430	2430	2430	2430	1
386	20240402	121300	49644455	2420	2420	2420	2420	0
387	20240402	121200	49644455	2420	2420	2420	2420	0
388	20240402	121100	49644455	2420	2420	2420	2420	0
389	20240402	121000	49644455	2420	2420	2420	2420	0
390	20240402	120900	49644455	2420	2420	2420	2420	0
391	20240402	120800	49644455	2420	2420	2420	2420	0
392	20240402	120700	49644455	2420	2420	2420	2420	12
393	20240402	120600	49615415	2420	2425	2425	2420	547
394	20240402	120500	48291465	2430	2430	2430	2430	0
395	20240402	120400	48291465	2430	2430	2430	2430	0
396	20240402	120300	48291465	2430	2430	2430	2430	0
397	20240402	120200	48291465	2430	2430	2430	2430	0
398	20240402	120100	48291465	2430	2430	2430	2430	0
399	20240402	120000	48291465	2430	2430	2430	2430	0
400	20240402	115900	48291465	2430	2430	2430	2430	0
401	20240402	115800	48291465	2430	2430	2430	2430	0
402	20240402	115700	48291465	2430	2430	2430	2430	0
403	20240402	115600	48291465	2430	2430	2430	2430	0
404	20240402	115500	48291465	2430	2430	2430	2430	0
405	20240402	115400	48291465	2430	2430	2430	2430	0
406	20240402	115300	48291465	2430	2430	2430	2430	0
407	20240402	115200	48291465	2430	2430	2430	2430	0
408	20240402	115100	48291465	2430	2430	2430	2430	0
409	20240402	115000	48291465	2430	2430	2430	2430	0
410	20240402	114900	48291465	2430	2430	2430	2430	0
411	20240402	114800	48291465	2430	2430	2430	2430	0
412	20240402	114700	48291465	2430	2430	2430	2430	0
413	20240402	114600	48291465	2430	2430	2430	2430	0
414	20240402	114500	48291465	2430	2430	2430	2430	0
415	20240402	114400	48291465	2430	2430	2430	2430	1
416	20240402	114300	48289035	2425	2425	2425	2425	0
417	20240402	114200	48289035	2425	2425	2425	2425	158
418	20240402	114100	47905885	2430	2430	2430	2430	0
419	20240402	114000	47905885	2430	2430	2430	2430	0
420	20240402	113900	47905885	2430	2430	2430	2430	0
421	20240402	113800	47905885	2430	2430	2430	2430	0
422	20240402	113700	47905885	2430	2430	2430	2430	0
423	20240402	113600	47905885	2430	2430	2430	2430	0
424	20240402	113500	47905885	2430	2430	2430	2430	2
425	20240402	113400	47901025	2435	2435	2435	2435	0
426	20240402	113300	47901025	2435	2435	2435	2435	0
427	20240402	113200	47901025	2435	2435	2435	2435	0
428	20240402	113100	47901025	2435	2425	2435	2420	1002
429	20240402	113000	45475655	2440	2440	2440	2440	4
430	20240402	112900	45465895	2415	2435	2435	2415	2500
431	20240402	112800	39418130	2440	2440	2440	2440	0
432	20240402	112700	39418130	2440	2440	2440	2440	1
433	20240402	112600	39415690	2450	2450	2450	2450	0
434	20240402	112500	39415690	2450	2450	2450	2450	0
435	20240402	112400	39415690	2450	2450	2450	2450	0
436	20240402	112300	39415690	2450	2450	2450	2450	0
437	20240402	112200	39415690	2450	2450	2450	2450	0
438	20240402	112100	39415690	2450	2450	2450	2450	0
439	20240402	112000	39415690	2450	2450	2450	2450	0
440	20240402	111900	39415690	2450	2450	2450	2450	0
441	20240402	111800	39415690	2450	2450	2450	2450	0
442	20240402	111700	39415690	2450	2450	2450	2450	0
443	20240402	111600	39415690	2450	2450	2450	2450	0
444	20240402	111500	39415690	2450	2450	2450	2450	0
445	20240402	111400	39415690	2450	2450	2450	2450	0
446	20240402	111300	39415690	2450	2450	2450	2450	0
447	20240402	111200	39415690	2450	2450	2450	2450	0
448	20240402	111100	39415690	2450	2450	2450	2450	5
449	20240402	111000	39403440	2445	2445	2445	2445	0
450	20240402	110900	39403440	2445	2445	2445	2445	0
451	20240402	110800	39403440	2445	2445	2445	2445	0
452	20240402	110700	39403440	2445	2445	2445	2445	20
453	20240402	110600	39354540	2450	2450	2450	2450	0
454	20240402	110500	39354540	2450	2450	2450	2450	0
455	20240402	110400	39354540	2450	2450	2450	2450	0
456	20240402	110300	39354540	2450	2450	2450	2450	4
457	20240402	110200	39344740	2430	2465	2465	2430	3000
458	20240402	110100	32019745	2480	2480	2480	2480	0
459	20240402	110000	32019745	2480	2480	2480	2480	0
460	20240402	105900	32019745	2480	2480	2480	2480	0
461	20240402	105800	32019745	2480	2480	2480	2480	0
462	20240402	105700	32019745	2480	2480	2480	2480	0
463	20240402	105600	32019745	2480	2480	2480	2480	0
464	20240402	105500	32019745	2480	2480	2480	2480	0
465	20240402	105400	32019745	2480	2485	2485	2480	25
466	20240402	105300	31957625	2485	2485	2485	2485	0
467	20240402	105200	31957625	2485	2485	2485	2485	0
468	20240402	105100	31957625	2485	2485	2485	2485	0
469	20240402	105000	31957625	2485	2470	2485	2470	26
470	20240402	104900	31893030	2485	2485	2485	2485	1
471	20240402	104800	31890545	2465	2465	2465	2465	0
472	20240402	104700	31890545	2465	2465	2465	2465	0
473	20240402	104600	31890545	2465	2465	2465	2465	0
474	20240402	104500	31890545	2465	2465	2465	2465	0
475	20240402	104400	31890545	2465	2465	2465	2465	0
476	20240402	104300	31890545	2465	2465	2465	2465	0
477	20240402	104200	31890545	2465	2465	2465	2465	0
478	20240402	104100	31890545	2465	2465	2465	2465	0
479	20240402	104000	31890545	2465	2465	2465	2465	0
480	20240402	103900	31890545	2465	2465	2465	2465	0
481	20240402	103800	31890545	2465	2465	2465	2465	0
482	20240402	103700	31890545	2465	2465	2465	2465	0
483	20240402	103600	31890545	2465	2465	2465	2465	0
484	20240402	103500	31890545	2465	2465	2465	2465	0
485	20240402	103400	31890545	2465	2465	2465	2465	0
486	20240402	103300	31890545	2465	2465	2465	2465	0
487	20240402	103200	31890545	2465	2465	2465	2465	0
488	20240402	103100	31890545	2465	2465	2465	2465	0
489	20240402	103000	31890545	2465	2465	2465	2465	1
490	20240402	102900	31888080	2475	2475	2475	2475	0
491	20240402	102800	31888080	2475	2475	2475	2475	0
492	20240402	102700	31888080	2475	2475	2475	2475	0
493	20240402	102600	31888080	2475	2475	2475	2475	0
494	20240402	102500	31888080	2475	2460	2475	2460	53
495	20240402	102400	31756930	2480	2460	2480	2460	6
496	20240402	102300	31742110	2480	2460	2480	2460	2
497	20240402	102200	31737170	2480	2485	2485	2480	89
498	20240402	102100	31516010	2515	2515	2515	2515	0
499	20240402	102000	31516010	2515	2515	2515	2515	0
500	20240402	101900	31516010	2515	2515	2515	2515	0
501	20240402	101800	31516010	2515	2515	2515	2515	3
502	20240402	101700	31508465	2520	2460	2520	2460	927
503	20240402	101600	29181415	2495	2455	2495	2455	3154
504	20240402	101500	21360835	2480	2480	2480	2480	0
505	20240402	101400	21360835	2480	2480	2480	2480	0
506	20240402	101300	21360835	2480	2480	2480	2480	0
507	20240402	101200	21360835	2480	2480	2480	2480	0
508	20240402	101100	21360835	2480	2480	2480	2480	0
509	20240402	101000	21360835	2480	2480	2480	2480	1
510	20240402	100900	21358355	2460	2460	2460	2460	1
511	20240402	100800	21355895	2485	2485	2485	2485	0
512	20240402	100700	21355895	2485	2485	2485	2485	0
513	20240402	100600	21355895	2485	2485	2485	2485	0
514	20240402	100500	21355895	2485	2485	2485	2485	0
515	20240402	100400	21355895	2485	2485	2485	2485	0
516	20240402	100300	21355895	2485	2485	2485	2485	0
517	20240402	100200	21355895	2485	2485	2485	2485	0
518	20240402	100100	21355895	2485	2485	2485	2485	0
519	20240402	100000	21355895	2485	2485	2485	2485	0
520	20240402	095900	21355895	2485	2485	2485	2485	0
521	20240402	095800	21355895	2485	2485	2485	2485	0
522	20240402	095700	21355895	2485	2485	2485	2485	1
523	20240402	095600	21353410	2455	2450	2455	2450	870
524	20240402	095500	19219555	2440	2440	2440	2440	1
525	20240402	095400	19217115	2450	2450	2450	2445	3
526	20240402	095300	19209770	2450	2450	2450	2450	0
527	20240402	095200	19209770	2450	2450	2450	2450	0
528	20240402	095100	19209770	2450	2450	2450	2450	0
529	20240402	095000	19209770	2450	2450	2450	2450	0
530	20240402	094900	19209770	2450	2450	2450	2450	0
531	20240402	094800	19209770	2450	2450	2450	2450	0
532	20240402	094700	19209770	2450	2450	2450	2450	0
533	20240402	094600	19209770	2450	2450	2450	2450	900
534	20240402	094500	17004770	2450	2450	2450	2450	3
535	20240402	094400	16997420	2450	2440	2450	2435	503
536	20240402	094300	15765330	2445	2445	2445	2445	1
537	20240402	094200	15762885	2450	2450	2450	2450	1
538	20240402	094100	15760435	2440	2440	2440	2440	36
539	20240402	094000	15672595	2450	2450	2450	2450	1
540	20240402	093900	15670145	2440	2445	2445	2440	1000
541	20240402	093800	13230140	2450	2450	2450	2450	0
542	20240402	093700	13230140	2450	2450	2450	2450	0
543	20240402	093600	13230140	2450	2450	2450	2450	0
544	20240402	093500	13230140	2450	2450	2450	2450	0
545	20240402	093400	13230140	2450	2450	2450	2450	657
546	20240402	093300	11620490	2450	2450	2450	2450	0
547	20240402	093200	11620490	2450	2450	2450	2450	0
548	20240402	093100	11620490	2450	2450	2450	2450	0
549	20240402	093000	11620490	2450	2450	2450	2450	0
550	20240402	092900	11620490	2450	2450	2450	2450	0
551	20240402	092800	11620490	2450	2450	2450	2450	0
552	20240402	092700	11620490	2450	2450	2450	2450	1
553	20240402	092600	11618040	2450	2450	2450	2450	0
554	20240402	092500	11618040	2450	2450	2450	2450	0
555	20240402	092400	11618040	2450	2450	2450	2450	0
556	20240402	092300	11618040	2450	2450	2450	2450	385
557	20240402	092200	10674790	2450	2450	2450	2450	648
558	20240402	092100	9087190	2450	2450	2450	2450	1
559	20240402	092000	9084740	2445	2445	2445	2445	0
560	20240402	091900	9084740	2445	2445	2445	2445	0
561	20240402	091800	9084740	2445	2445	2445	2445	0
562	20240402	091700	9084740	2445	2445	2445	2445	106
563	20240402	091600	8825570	2455	2455	2455	2455	0
564	20240402	091500	8825570	2455	2455	2455	2455	0
565	20240402	091400	8825570	2455	2455	2455	2455	350
566	20240402	091300	7966320	2445	2445	2445	2445	0
567	20240402	091200	7966320	2445	2450	2450	2440	2010
568	20240402	091100	3057695	2480	2480	2480	2480	0
569	20240402	091000	3057695	2480	2465	2480	2465	42
570	20240402	090900	2953700	2480	2480	2480	2480	0
571	20240402	090800	2953700	2480	2480	2480	2465	13
572	20240402	090700	2921625	2465	2465	2480	2465	23
573	20240402	090600	2864915	2430	2430	2430	2430	0
574	20240402	090500	2864915	2430	2430	2430	2430	0
575	20240402	090400	2864915	2430	2430	2430	2430	0
576	20240402	090300	2864915	2430	2475	2475	2430	325
577	20240402	090200	2068255	2490	2490	2490	2490	20
578	20240402	090100	2018455	2495	2495	2495	2495	0
579	20240402	090000	2018455	2495	2495	2495	2495	809