KissMeData/036580/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191100	104093155	3000	3000	3000	3000	454
3	20240403	191000	104093155	3000	3000	3000	3000	0
4	20240403	190900	104093155	3000	3000	3000	3000	0
5	20240403	190800	104093155	3000	3000	3000	3000	0
6	20240403	190700	104093155	3000	3000	3000	3000	0
7	20240403	190600	104093155	3000	3000	3000	3000	0
8	20240403	190500	104093155	3000	3000	3000	3000	0
9	20240403	190400	104093155	3000	3000	3000	3000	0
10	20240403	190300	104093155	3000	3000	3000	3000	0
11	20240403	190200	104093155	3000	3000	3000	3000	0
12	20240403	190100	104093155	3000	3000	3000	3000	0
13	20240403	190000	104093155	3000	3000	3000	3000	0
14	20240403	185900	104093155	3000	3000	3000	3000	0
15	20240403	185800	104093155	3000	3000	3000	3000	0
16	20240403	185700	104093155	3000	3000	3000	3000	0
17	20240403	185600	104093155	3000	3000	3000	3000	0
18	20240403	185500	104093155	3000	3000	3000	3000	0
19	20240403	185400	104093155	3000	3000	3000	3000	0
20	20240403	185300	104093155	3000	3000	3000	3000	0
21	20240403	185200	104093155	3000	3000	3000	3000	0
22	20240403	185100	104093155	3000	3000	3000	3000	0
23	20240403	185000	104093155	3000	3000	3000	3000	0
24	20240403	184900	104093155	3000	3000	3000	3000	0
25	20240403	184800	104093155	3000	3000	3000	3000	0
26	20240403	184700	104093155	3000	3000	3000	3000	0
27	20240403	184600	104093155	3000	3000	3000	3000	0
28	20240403	184500	104093155	3000	3000	3000	3000	0
29	20240403	184400	104093155	3000	3000	3000	3000	0
30	20240403	184300	104093155	3000	3000	3000	3000	0
31	20240403	184200	104093155	3000	3000	3000	3000	0
32	20240403	184100	104093155	3000	3000	3000	3000	454
33	20240403	184000	104093155	3000	3000	3000	3000	0
34	20240403	183900	104093155	3000	3000	3000	3000	0
35	20240403	183800	104093155	3000	3000	3000	3000	0
36	20240403	183700	104093155	3000	3000	3000	3000	0
37	20240403	183600	104093155	3000	3000	3000	3000	0
38	20240403	183500	104093155	3000	3000	3000	3000	0
39	20240403	183400	104093155	3000	3000	3000	3000	0
40	20240403	183300	104093155	3000	3000	3000	3000	0
41	20240403	183200	104093155	3000	3000	3000	3000	0
42	20240403	183100	104093155	3000	3000	3000	3000	0
43	20240403	183000	104093155	3000	3000	3000	3000	0
44	20240403	182900	104093155	3000	3000	3000	3000	0
45	20240403	182800	104093155	3000	3000	3000	3000	0
46	20240403	182700	104093155	3000	3000	3000	3000	0
47	20240403	182600	104093155	3000	3000	3000	3000	0
48	20240403	182500	104093155	3000	3000	3000	3000	0
49	20240403	182400	104093155	3000	3000	3000	3000	0
50	20240403	182300	104093155	3000	3000	3000	3000	0
51	20240403	182200	104093155	3000	3000	3000	3000	0
52	20240403	182100	104093155	3000	3000	3000	3000	0
53	20240403	182000	104093155	3000	3000	3000	3000	0
54	20240403	181900	104093155	3000	3000	3000	3000	0
55	20240403	181800	104093155	3000	3000	3000	3000	0
56	20240403	181700	104093155	3000	3000	3000	3000	0
57	20240403	181600	104093155	3000	3000	3000	3000	0
58	20240403	181500	104093155	3000	3000	3000	3000	0
59	20240403	181400	104093155	3000	3000	3000	3000	0
60	20240403	181300	104093155	3000	3000	3000	3000	0
61	20240403	181200	104093155	3000	3000	3000	3000	0
62	20240403	181100	104093155	3000	3000	3000	3000	454
63	20240403	181000	104093155	3000	3000	3000	3000	0
64	20240403	180900	104093155	3000	3000	3000	3000	0
65	20240403	180800	104093155	3000	3000	3000	3000	0
66	20240403	180700	104093155	3000	3000	3000	3000	0
67	20240403	180600	104093155	3000	3000	3000	3000	0
68	20240403	180500	104093155	3000	3000	3000	3000	0
69	20240403	180400	104093155	3000	3000	3000	3000	0
70	20240403	180300	104093155	3000	3000	3000	3000	0
71	20240403	180200	104093155	3000	3000	3000	3000	0
72	20240403	180100	104093155	3000	3000	3000	3000	0
73	20240403	180000	104093155	3000	3000	3000	3000	0
74	20240403	175900	104093155	3000	3000	3000	3000	0
75	20240403	175800	104093155	3000	3000	3000	3000	0
76	20240403	175700	104093155	3000	3000	3000	3000	0
77	20240403	175600	104093155	3000	3000	3000	3000	0
78	20240403	175500	104093155	3000	3000	3000	3000	0
79	20240403	175400	104093155	3000	3000	3000	3000	0
80	20240403	175300	104093155	3000	3000	3000	3000	0
81	20240403	175200	104093155	3000	3000	3000	3000	0
82	20240403	175100	104093155	3000	3000	3000	3000	0
83	20240403	175000	104093155	3000	3000	3000	3000	0
84	20240403	174900	104093155	3000	3000	3000	3000	0
85	20240403	174800	104093155	3000	3000	3000	3000	0
86	20240403	174700	104093155	3000	3000	3000	3000	0
87	20240403	174600	104093155	3000	3000	3000	3000	0
88	20240403	174500	104093155	3000	3000	3000	3000	0
89	20240403	174400	104093155	3000	3000	3000	3000	0
90	20240403	174300	104093155	3000	3000	3000	3000	0
91	20240403	174200	104093155	3000	3000	3000	3000	0
92	20240403	174100	104093155	3000	3000	3000	3000	454
93	20240403	174000	104093155	3000	3000	3000	3000	0
94	20240403	173900	104093155	3000	3000	3000	3000	0
95	20240403	173800	104093155	3000	3000	3000	3000	0
96	20240403	173700	104093155	3000	3000	3000	3000	0
97	20240403	173600	104093155	3000	3000	3000	3000	0
98	20240403	173500	104093155	3000	3000	3000	3000	0
99	20240403	173400	104093155	3000	3000	3000	3000	0
100	20240403	173300	104093155	3000	3000	3000	3000	0
101	20240403	173200	104093155	3000	3000	3000	3000	0
102	20240403	173100	104093155	3000	3000	3000	3000	0
103	20240403	173000	104093155	3000	3000	3000	3000	0
104	20240403	172900	104093155	3000	3000	3000	3000	0
105	20240403	172800	104093155	3000	3000	3000	3000	0
106	20240403	172700	104093155	3000	3000	3000	3000	0
107	20240403	172600	104093155	3000	3000	3000	3000	0
108	20240403	172500	104093155	3000	3000	3000	3000	0
109	20240403	172400	104093155	3000	3000	3000	3000	0
110	20240403	172300	104093155	3000	3000	3000	3000	0
111	20240403	172200	104093155	3000	3000	3000	3000	0
112	20240403	172100	104093155	3000	3000	3000	3000	0
113	20240403	172000	104093155	3000	3000	3000	3000	0
114	20240403	171900	104093155	3000	3000	3000	3000	0
115	20240403	171800	104093155	3000	3000	3000	3000	0
116	20240403	171700	104093155	3000	3000	3000	3000	0
117	20240403	171600	104093155	3000	3000	3000	3000	0
118	20240403	171500	104093155	3000	3000	3000	3000	0
119	20240403	171400	104093155	3000	3000	3000	3000	0
120	20240403	171300	104093155	3000	3000	3000	3000	0
121	20240403	171200	104093155	3000	3000	3000	3000	0
122	20240403	171100	104093155	3000	3000	3000	3000	454
123	20240403	171000	104093155	3000	3000	3000	3000	0
124	20240403	170900	104093155	3000	3000	3000	3000	0
125	20240403	170800	104093155	3000	3000	3000	3000	0
126	20240403	170700	104093155	3000	3000	3000	3000	0
127	20240403	170600	104093155	3000	3000	3000	3000	0
128	20240403	170500	104093155	3000	3000	3000	3000	0
129	20240403	170400	104093155	3000	3000	3000	3000	0
130	20240403	170300	104093155	3000	3000	3000	3000	0
131	20240403	170200	104093155	3000	3000	3000	3000	0
132	20240403	170100	104093155	3000	3000	3000	3000	0
133	20240403	170000	104093155	3000	3000	3000	3000	0
134	20240403	165900	104093155	3000	3000	3000	3000	0
135	20240403	165800	104093155	3000	3000	3000	3000	0
136	20240403	165700	104093155	3000	3000	3000	3000	0
137	20240403	165600	104093155	3000	3000	3000	3000	0
138	20240403	165500	104093155	3000	3000	3000	3000	0
139	20240403	165400	104093155	3000	3000	3000	3000	0
140	20240403	165300	104093155	3000	3000	3000	3000	0
141	20240403	165200	104093155	3000	3000	3000	3000	0
142	20240403	165100	104093155	3000	3000	3000	3000	0
143	20240403	165000	104093155	3000	3000	3000	3000	0
144	20240403	164900	104093155	3000	3000	3000	3000	0
145	20240403	164800	104093155	3000	3000	3000	3000	0
146	20240403	164700	104093155	3000	3000	3000	3000	0
147	20240403	164600	104093155	3000	3000	3000	3000	0
148	20240403	164500	104093155	3000	3000	3000	3000	0
149	20240403	164400	104093155	3000	3000	3000	3000	0
150	20240403	164300	104093155	3000	3000	3000	3000	0
151	20240403	164200	104093155	3000	3000	3000	3000	0
152	20240403	164100	104093155	3000	3000	3000	3000	454
153	20240403	164000	104093155	3000	3000	3000	3000	0
154	20240403	163900	104093155	3000	3000	3000	3000	0
155	20240403	163800	104093155	3000	3000	3000	3000	0
156	20240403	163700	104093155	3000	3000	3000	3000	0
157	20240403	163600	104093155	3000	3000	3000	3000	0
158	20240403	163500	104093155	3000	3000	3000	3000	0
159	20240403	163400	104093155	3000	3000	3000	3000	0
160	20240403	163300	104093155	3000	3000	3000	3000	0
161	20240403	163200	104093155	3000	3000	3000	3000	0
162	20240403	163100	104093155	3000	3000	3000	3000	0
163	20240403	163000	104093155	3000	3000	3000	3000	0
164	20240403	162900	104093155	3000	3000	3000	3000	0
165	20240403	162800	104093155	3000	3000	3000	3000	0
166	20240403	162700	104093155	3000	3000	3000	3000	0
167	20240403	162600	104093155	3000	3000	3000	3000	0
168	20240403	162500	104093155	3000	3000	3000	3000	0
169	20240403	162400	104093155	3000	3000	3000	3000	0
170	20240403	162300	104093155	3000	3000	3000	3000	0
171	20240403	162200	104093155	3000	3000	3000	3000	0
172	20240403	162100	104093155	3000	3000	3000	3000	0
173	20240403	162000	104093155	3000	3000	3000	3000	0
174	20240403	161900	104093155	3000	3000	3000	3000	0
175	20240403	161800	104093155	3000	3000	3000	3000	0
176	20240403	161700	104093155	3000	3000	3000	3000	0
177	20240403	161600	104093155	3000	3000	3000	3000	0
178	20240403	161500	104093155	3000	3000	3000	3000	0
179	20240403	161400	104093155	3000	3000	3000	3000	0
180	20240403	161300	104093155	3000	3000	3000	3000	0
181	20240403	161200	104093155	3000	3000	3000	3000	0
182	20240403	161100	104093155	3000	3000	3000	3000	454
183	20240403	161000	104093155	3000	3000	3000	3000	0
184	20240403	160900	104093155	3000	3000	3000	3000	0
185	20240403	160800	104093155	3000	3000	3000	3000	0
186	20240403	160700	104093155	3000	3000	3000	3000	0
187	20240403	160600	104093155	3000	3000	3000	3000	0
188	20240403	160500	104093155	3000	3000	3000	3000	0
189	20240403	160400	104093155	3000	3000	3000	3000	0
190	20240403	160300	104093155	3000	3000	3000	3000	0
191	20240403	160200	104093155	3000	3000	3000	3000	0
192	20240403	160100	104093155	3000	3000	3000	3000	0
193	20240403	160000	104093155	3000	3000	3000	3000	0
194	20240403	155900	104093155	3000	3000	3000	3000	0
195	20240403	155800	104093155	3000	3000	3000	3000	0
196	20240403	155700	104093155	3000	3000	3000	3000	0
197	20240403	155600	104093155	3000	3000	3000	3000	0
198	20240403	155500	104093155	3000	3000	3000	3000	0
199	20240403	155400	104093155	3000	3000	3000	3000	0
200	20240403	155300	104093155	3000	3000	3000	3000	0
201	20240403	155200	104093155	3000	3000	3000	3000	0
202	20240403	155100	104093155	3000	3000	3000	3000	0
203	20240403	155000	104093155	3000	3000	3000	3000	0
204	20240403	154900	104093155	3000	3000	3000	3000	0
205	20240403	154800	104093155	3000	3000	3000	3000	0
206	20240403	154700	104093155	3000	3000	3000	3000	0
207	20240403	154600	104093155	3000	3000	3000	3000	0
208	20240403	154500	104093155	3000	3000	3000	3000	0
209	20240403	154400	104093155	3000	3000	3000	3000	0
210	20240403	154300	104093155	3000	3000	3000	3000	0
211	20240403	154200	104093155	3000	3000	3000	3000	0
212	20240403	154100	104093155	3000	3000	3000	3000	454
213	20240403	154000	104093155	3000	3000	3000	3000	0
214	20240403	153900	104093155	3000	3000	3000	3000	0
215	20240403	153800	104093155	3000	3000	3000	3000	0
216	20240403	153700	104093155	3000	3000	3000	3000	0
217	20240403	153600	104093155	3000	3000	3000	3000	0
218	20240403	153500	104093155	3000	3000	3000	3000	0
219	20240403	153400	104093155	3000	3000	3000	3000	0
220	20240403	153300	104093155	3000	3000	3000	3000	0
221	20240403	153200	104093155	3000	3000	3000	3000	0
222	20240403	153100	104093155	3000	3000	3000	3000	0
223	20240403	153000	104093155	3000	3000	3000	3000	454
224	20240403	152900	102731155	2990	2990	2990	2990	0
225	20240403	152800	102731155	2990	2990	2990	2990	0
226	20240403	152700	102731155	2990	2990	2990	2990	0
227	20240403	152600	102731155	2990	2990	2990	2990	0
228	20240403	152500	102731155	2990	2990	2990	2990	0
229	20240403	152400	102731155	2990	2990	2990	2990	0
230	20240403	152300	102731155	2990	2990	2990	2990	0
231	20240403	152200	102731155	2990	2990	2990	2990	0
232	20240403	152100	102731155	2990	2990	2990	2990	0
233	20240403	152000	102731155	2990	2990	2990	2990	0
234	20240403	151900	102731155	2990	2990	2990	2990	0
235	20240403	151800	102731155	2990	2990	2990	2990	0
236	20240403	151700	102731155	2990	2990	2990	2990	0
237	20240403	151600	102731155	2990	2990	2990	2990	0
238	20240403	151500	102731155	2990	2990	2990	2990	100
239	20240403	151400	102432155	2990	2990	2990	2990	0
240	20240403	151300	102432155	2990	2990	2990	2990	0
241	20240403	151200	102432155	2990	2990	2990	2990	0
242	20240403	151100	102432155	2990	2990	2990	2990	0
243	20240403	151000	102432155	2990	2990	2990	2990	0
244	20240403	150900	102432155	2990	2990	2990	2990	5
245	20240403	150800	102417205	2990	2990	2990	2990	0
246	20240403	150700	102417205	2990	2990	2990	2990	3
247	20240403	150600	102408235	2990	2990	2990	2990	0
248	20240403	150500	102408235	2990	2990	2990	2990	5
249	20240403	150400	102393285	2990	2990	2990	2990	0
250	20240403	150300	102393285	2990	2990	2990	2990	0
251	20240403	150200	102393285	2990	2990	2990	2990	3
252	20240403	150100	102384315	2990	2990	2990	2990	5
253	20240403	150000	102369365	2990	2990	2990	2990	0
254	20240403	145900	102369365	2990	2990	2990	2990	0
255	20240403	145800	102369365	2990	2990	2990	2990	3
256	20240403	145700	102360395	2990	2990	2990	2990	0
257	20240403	145600	102360395	2990	2990	2990	2990	5
258	20240403	145500	102345445	2990	2990	2990	2990	2
259	20240403	145400	102339465	2990	2990	2990	2990	0
260	20240403	145300	102339465	2990	2990	2990	2990	8
261	20240403	145200	102315545	2990	2990	2990	2990	0
262	20240403	145100	102315545	2990	2990	2990	2990	3
263	20240403	145000	102306575	2990	2990	2990	2990	5
264	20240403	144900	102291625	2990	2990	2990	2990	5
265	20240403	144800	102276675	2990	2990	2990	2990	0
266	20240403	144700	102276675	2990	2980	2990	2980	1061
267	20240403	144600	99114795	2980	2980	2980	2980	50
268	20240403	144500	98965795	3000	3000	3000	3000	0
269	20240403	144400	98965795	3000	3000	3000	3000	0
270	20240403	144300	98965795	3000	3000	3000	3000	0
271	20240403	144200	98965795	3000	3000	3000	3000	0
272	20240403	144100	98965795	3000	3000	3000	3000	0
273	20240403	144000	98965795	3000	3000	3000	3000	0
274	20240403	143900	98965795	3000	3000	3000	3000	5
275	20240403	143800	98950795	3000	3000	3000	3000	15
276	20240403	143700	98905795	2980	2990	3000	2980	2990
277	20240403	143600	89983595	2990	2990	2990	2990	0
278	20240403	143500	89983595	2990	2990	2990	2990	0
279	20240403	143400	89983595	2990	2990	2990	2990	0
280	20240403	143300	89983595	2990	2990	2990	2990	0
281	20240403	143200	89983595	2990	2990	2990	2990	3
282	20240403	143100	89974625	2990	2990	2990	2990	5
283	20240403	143000	89959675	2990	2990	2990	2990	3
284	20240403	142900	89950705	2995	2995	2995	2995	3
285	20240403	142800	89941720	2995	2995	2995	2995	0
286	20240403	142700	89941720	2995	2995	2995	2995	0
287	20240403	142600	89941720	2995	2995	2995	2995	0
288	20240403	142500	89941720	2995	2995	2995	2995	0
289	20240403	142400	89941720	2995	2995	2995	2995	0
290	20240403	142300	89941720	2995	2995	2995	2995	0
291	20240403	142200	89941720	2995	2995	2995	2995	268
292	20240403	142100	89139060	3000	2995	3000	2995	239
293	20240403	142000	88423230	2995	2995	2995	2995	0
294	20240403	141900	88423230	2995	2995	2995	2995	3
295	20240403	141800	88414245	2995	2995	2995	2995	0
296	20240403	141700	88414245	2995	2995	2995	2995	0
297	20240403	141600	88414245	2995	2995	2995	2995	0
298	20240403	141500	88414245	2995	2995	2995	2995	20
299	20240403	141400	88354345	2995	2995	2995	2995	0
300	20240403	141300	88354345	2995	2995	2995	2995	0
301	20240403	141200	88354345	2995	2995	2995	2995	0
302	20240403	141100	88354345	2995	2995	2995	2995	0
303	20240403	141000	88354345	2995	2995	2995	2995	0
304	20240403	140900	88354345	2995	2995	2995	2995	2
305	20240403	140800	88348355	2995	2995	2995	2995	0
306	20240403	140700	88348355	2995	2995	2995	2995	0
307	20240403	140600	88348355	2995	2995	2995	2995	0
308	20240403	140500	88348355	2995	2995	2995	2995	0
309	20240403	140400	88348355	2995	2995	2995	2995	0
310	20240403	140300	88348355	2995	2995	2995	2995	0
311	20240403	140200	88348355	2995	2995	2995	2995	0
312	20240403	140100	88348355	2995	2995	2995	2995	4
313	20240403	140000	88336375	2995	2995	2995	2995	3
314	20240403	135900	88327390	2995	2995	2995	2995	0
315	20240403	135800	88327390	2995	2995	2995	2995	2
316	20240403	135700	88321400	2995	2995	2995	2995	0
317	20240403	135600	88321400	2995	2995	2995	2995	0
318	20240403	135500	88321400	2995	2995	2995	2995	0
319	20240403	135400	88321400	2995	2995	2995	2995	0
320	20240403	135300	88321400	2995	2995	2995	2995	0
321	20240403	135200	88321400	2995	2995	2995	2995	0
322	20240403	135100	88321400	2995	2995	2995	2995	0
323	20240403	135000	88321400	2995	2990	2995	2990	22
324	20240403	134900	88255615	2995	2995	2995	2995	0
325	20240403	134800	88255615	2995	2995	2995	2995	7
326	20240403	134700	88234650	2995	3000	3000	2980	1232
327	20240403	134600	84554210	3000	3000	3000	3000	0
328	20240403	134500	84554210	3000	2990	3000	2990	286
329	20240403	134400	83699050	3000	2990	3000	2990	289
330	20240403	134300	82834890	3000	3000	3000	3000	9
331	20240403	134200	82807890	2990	2990	2990	2990	204
332	20240403	134100	82197930	2990	2990	2990	2990	0
333	20240403	134000	82197930	2990	2990	2990	2990	0
334	20240403	133900	82197930	2990	2990	2990	2990	6
335	20240403	133800	82179990	2990	2990	2990	2990	2
336	20240403	133700	82174010	2990	2990	2990	2990	0
337	20240403	133600	82174010	2990	2990	2990	2990	2
338	20240403	133500	82168030	2990	2990	2990	2990	1
339	20240403	133400	82165040	2990	2990	2990	2990	0
340	20240403	133300	82165040	2990	2990	2990	2990	0
341	20240403	133200	82165040	2990	2990	2990	2990	0
342	20240403	133100	82165040	2990	2990	2990	2990	5
343	20240403	133000	82150090	2990	2990	2990	2990	0
344	20240403	132900	82150090	2990	2990	2990	2990	2
345	20240403	132800	82144110	2990	2990	2990	2990	0
346	20240403	132700	82144110	2990	2990	2990	2990	2
347	20240403	132600	82138130	2990	2990	2990	2990	0
348	20240403	132500	82138130	2990	2990	2990	2990	0
349	20240403	132400	82138130	2990	2990	2990	2990	0
350	20240403	132300	82138130	2990	2990	2990	2990	0
351	20240403	132200	82138130	2990	2990	2990	2990	0
352	20240403	132100	82138130	2990	2990	2990	2990	8
353	20240403	132000	82114210	3000	2995	3000	2995	23
354	20240403	131900	82045310	3000	3000	3000	3000	3
355	20240403	131800	82036310	3000	3000	3000	3000	0
356	20240403	131700	82036310	3000	2985	3000	2980	139
357	20240403	131600	81621775	3000	3000	3000	3000	0
358	20240403	131500	81621775	3000	3000	3000	3000	0
359	20240403	131400	81621775	3000	3000	3000	3000	0
360	20240403	131300	81621775	3000	3000	3000	3000	3
361	20240403	131200	81612775	3000	3000	3000	3000	0
362	20240403	131100	81612775	3000	2995	3000	2995	197
363	20240403	131000	81022740	2995	2995	2995	2995	1
364	20240403	130900	81019745	2995	2995	2995	2995	0
365	20240403	130800	81019745	2995	2995	2995	2995	0
366	20240403	130700	81019745	2995	2995	2995	2995	0
367	20240403	130600	81019745	2995	2995	2995	2995	0
368	20240403	130500	81019745	2995	2995	2995	2995	1
369	20240403	130400	81016750	2995	2995	2995	2995	0
370	20240403	130300	81016750	2995	2995	2995	2995	0
371	20240403	130200	81016750	2995	2995	2995	2995	33
372	20240403	130100	80917915	2995	2995	2995	2995	267
373	20240403	130000	80118250	2995	2995	2995	2995	0
374	20240403	125900	80118250	2995	2995	2995	2995	0
375	20240403	125800	80118250	2995	2990	2995	2990	51
376	20240403	125700	79965755	2995	2995	2995	2995	0
377	20240403	125600	79965755	2995	2995	2995	2995	2
378	20240403	125500	79959765	2995	2995	2995	2995	0
379	20240403	125400	79959765	2995	2995	2995	2995	0
380	20240403	125300	79959765	2995	2995	2995	2995	0
381	20240403	125200	79959765	2995	2995	2995	2995	0
382	20240403	125100	79959765	2995	2995	2995	2995	0
383	20240403	125000	79959765	2995	2995	2995	2995	0
384	20240403	124900	79959765	2995	2995	2995	2995	0
385	20240403	124800	79959765	2995	2995	2995	2995	0
386	20240403	124700	79959765	2995	2995	2995	2995	3
387	20240403	124600	79950780	2995	2995	2995	2995	0
388	20240403	124500	79950780	2995	2995	2995	2995	0
389	20240403	124400	79950780	2995	2995	2995	2995	0
390	20240403	124300	79950780	2995	2995	2995	2995	0
391	20240403	124200	79950780	2995	2995	2995	2995	0
392	20240403	124100	79950780	2995	2995	2995	2995	0
393	20240403	124000	79950780	2995	2995	2995	2995	20
394	20240403	123900	79890880	2995	2995	2995	2995	0
395	20240403	123800	79890880	2995	2990	2995	2990	45
396	20240403	123700	79756285	2990	2990	2990	2990	0
397	20240403	123600	79756285	2990	2990	2990	2990	0
398	20240403	123500	79756285	2990	2990	2990	2990	0
399	20240403	123400	79756285	2990	2990	2990	2990	50
400	20240403	123300	79606785	2990	2990	2990	2990	0
401	20240403	123200	79606785	2990	2990	2990	2990	0
402	20240403	123100	79606785	2990	2990	2990	2990	0
403	20240403	123000	79606785	2990	2990	2990	2990	0
404	20240403	122900	79606785	2990	2990	2990	2990	0
405	20240403	122800	79606785	2990	2990	2990	2990	0
406	20240403	122700	79606785	2990	2990	2990	2990	0
407	20240403	122600	79606785	2990	2990	2990	2990	0
408	20240403	122500	79606785	2990	2990	2990	2990	0
409	20240403	122400	79606785	2990	2990	2990	2990	1
410	20240403	122300	79603795	2990	2990	2990	2990	0
411	20240403	122200	79603795	2990	2990	2990	2990	0
412	20240403	122100	79603795	2990	2990	2990	2990	0
413	20240403	122000	79603795	2990	2990	2990	2990	0
414	20240403	121900	79603795	2990	2990	2990	2990	0
415	20240403	121800	79603795	2990	2990	2990	2990	0
416	20240403	121700	79603795	2990	2990	2990	2990	0
417	20240403	121600	79603795	2990	2990	2990	2990	0
418	20240403	121500	79603795	2990	2990	2990	2990	0
419	20240403	121400	79603795	2990	2990	2990	2990	106
420	20240403	121300	79286855	2990	2990	2990	2990	0
421	20240403	121200	79286855	2990	2990	2990	2990	0
422	20240403	121100	79286855	2990	2990	2990	2990	0
423	20240403	121000	79286855	2990	2990	2990	2990	0
424	20240403	120900	79286855	2990	2990	2990	2990	0
425	20240403	120800	79286855	2990	2990	2990	2990	0
426	20240403	120700	79286855	2990	2990	2990	2990	0
427	20240403	120600	79286855	2990	2990	2990	2990	0
428	20240403	120500	79286855	2990	2990	2990	2990	5
429	20240403	120400	79271905	2990	2990	2990	2990	0
430	20240403	120300	79271905	2990	2990	2990	2990	0
431	20240403	120200	79271905	2990	2990	2990	2990	0
432	20240403	120100	79271905	2990	2990	2990	2990	2835
433	20240403	120000	70795255	2990	2990	2990	2990	0
434	20240403	115900	70795255	2990	2990	2990	2990	0
435	20240403	115800	70795255	2990	2990	2990	2990	0
436	20240403	115700	70795255	2990	2990	2990	2990	0
437	20240403	115600	70795255	2990	2990	2990	2990	0
438	20240403	115500	70795255	2990	2990	2990	2990	1
439	20240403	115400	70792265	2995	2995	2995	2995	9
440	20240403	115300	70765310	2995	2995	2995	2995	0
441	20240403	115200	70765310	2995	2995	2995	2995	0
442	20240403	115100	70765310	2995	2995	2995	2995	14
443	20240403	115000	70723380	2990	2990	2990	2990	45
444	20240403	114900	70588830	2990	2990	2990	2990	0
445	20240403	114800	70588830	2990	2990	2990	2990	2
446	20240403	114700	70582850	2990	2990	2990	2990	0
447	20240403	114600	70582850	2990	2990	2990	2990	0
448	20240403	114500	70582850	2990	2990	2990	2990	0
449	20240403	114400	70582850	2990	2990	2990	2990	0
450	20240403	114300	70582850	2990	2990	2990	2990	5
451	20240403	114200	70567900	2985	2985	2985	2985	0
452	20240403	114100	70567900	2985	2985	2985	2985	20
453	20240403	114000	70508200	2990	2990	2990	2990	0
454	20240403	113900	70508200	2990	2990	2990	2990	0
455	20240403	113800	70508200	2990	2990	2990	2990	0
456	20240403	113700	70508200	2990	2990	2990	2990	0
457	20240403	113600	70508200	2990	2990	2990	2990	0
458	20240403	113500	70508200	2990	2990	2990	2990	0
459	20240403	113400	70508200	2990	2990	2990	2990	0
460	20240403	113300	70508200	2990	2990	2990	2990	0
461	20240403	113200	70508200	2990	2990	2990	2990	0
462	20240403	113100	70508200	2990	2990	2990	2990	0
463	20240403	113000	70508200	2990	2990	2990	2990	0
464	20240403	112900	70508200	2990	2990	2990	2990	0
465	20240403	112800	70508200	2990	2990	2990	2990	100
466	20240403	112700	70209200	2990	2990	2990	2990	0
467	20240403	112600	70209200	2990	2990	2990	2990	0
468	20240403	112500	70209200	2990	2990	2990	2990	0
469	20240403	112400	70209200	2990	2990	2990	2990	0
470	20240403	112300	70209200	2990	2990	2990	2990	0
471	20240403	112200	70209200	2990	2990	2990	2990	3
472	20240403	112100	70200230	2990	2990	2990	2990	0
473	20240403	112000	70200230	2990	2990	2990	2990	0
474	20240403	111900	70200230	2990	2990	2990	2990	0
475	20240403	111800	70200230	2990	2990	2990	2990	2
476	20240403	111700	70194250	2985	2985	2985	2985	500
477	20240403	111600	68701750	2985	2985	2985	2985	1
478	20240403	111500	68698765	2985	2985	2985	2985	2
479	20240403	111400	68692795	2985	2985	2985	2985	0
480	20240403	111300	68692795	2985	2975	2985	2975	6
481	20240403	111200	68674915	2985	2985	2985	2985	0
482	20240403	111100	68674915	2985	2985	2985	2985	5
483	20240403	111000	68659990	2985	2985	2985	2985	11
484	20240403	110900	68627155	2985	2985	2985	2985	0
485	20240403	110800	68627155	2985	2985	2985	2985	0
486	20240403	110700	68627155	2985	2985	2985	2985	0
487	20240403	110600	68627155	2985	2985	2985	2985	8
488	20240403	110500	68603275	2990	2990	2990	2990	0
489	20240403	110400	68603275	2990	2990	2990	2990	0
490	20240403	110300	68603275	2990	2990	2990	2990	0
491	20240403	110200	68603275	2990	2990	2990	2990	0
492	20240403	110100	68603275	2990	2990	2990	2990	2
493	20240403	110000	68597295	2990	2990	2990	2990	0
494	20240403	105900	68597295	2990	2990	2990	2990	0
495	20240403	105800	68597295	2990	2990	2990	2990	0
496	20240403	105700	68597295	2990	2990	2990	2990	0
497	20240403	105600	68597295	2990	2980	2995	2980	15
498	20240403	105500	68552530	2980	2980	2980	2980	2
499	20240403	105400	68546570	2980	2980	2980	2980	10
500	20240403	105300	68516770	2980	2980	2980	2980	0
501	20240403	105200	68516770	2980	2980	2980	2980	0
502	20240403	105100	68516770	2980	2980	2980	2980	0
503	20240403	105000	68516770	2980	2980	2980	2980	0
504	20240403	104900	68516770	2980	2980	2980	2980	0
505	20240403	104800	68516770	2980	2980	2980	2980	2
506	20240403	104700	68510810	2980	2980	2980	2980	0
507	20240403	104600	68510810	2980	2980	2980	2980	0
508	20240403	104500	68510810	2980	2980	2980	2980	4
509	20240403	104400	68498890	2980	2980	2980	2980	0
510	20240403	104300	68498890	2980	3000	3000	2980	677
511	20240403	104200	66481370	3000	3000	3000	3000	4
512	20240403	104100	66469370	3000	3000	3000	3000	8
513	20240403	104000	66445370	3000	2970	3000	2970	817
514	20240403	103900	64017755	2980	2980	2980	2980	0
515	20240403	103800	64017755	2980	2980	2980	2980	0
516	20240403	103700	64017755	2980	2980	2980	2980	0
517	20240403	103600	64017755	2980	2980	2980	2980	0
518	20240403	103500	64017755	2980	2980	2980	2980	0
519	20240403	103400	64017755	2980	2980	2980	2980	0
520	20240403	103300	64017755	2980	2980	2980	2980	20
521	20240403	103200	63958155	2990	2990	2990	2990	0
522	20240403	103100	63958155	2990	3000	3025	2985	625
523	20240403	103000	62087155	2975	2985	3070	2960	1235
524	20240403	102900	58402185	2990	2960	2990	2945	6050
525	20240403	102800	40530040	2970	2970	2970	2970	1
526	20240403	102700	40527070	2970	2970	2970	2970	2
527	20240403	102600	40521130	2970	2970	2970	2970	0
528	20240403	102500	40521130	2970	2970	2970	2970	0
529	20240403	102400	40521130	2970	2970	2970	2970	0
530	20240403	102300	40521130	2970	2970	2970	2970	3
531	20240403	102200	40512220	2970	2970	2970	2970	0
532	20240403	102100	40512220	2970	2970	2970	2970	0
533	20240403	102000	40512220	2970	2970	2970	2970	0
534	20240403	101900	40512220	2970	2970	2970	2970	2
535	20240403	101800	40506280	2970	2970	2970	2970	0
536	20240403	101700	40506280	2970	2970	2970	2970	0
537	20240403	101600	40506280	2970	2970	2970	2970	0
538	20240403	101500	40506280	2970	2970	2970	2970	90
539	20240403	101400	40238980	2970	2970	2970	2970	2
540	20240403	101300	40233040	2970	2970	2970	2970	0
541	20240403	101200	40233040	2970	2970	2970	2970	0
542	20240403	101100	40233040	2970	2970	2970	2970	0
543	20240403	101000	40233040	2970	2970	2970	2970	0
544	20240403	100900	40233040	2970	2970	2970	2970	3
545	20240403	100800	40224130	2970	2950	2970	2950	8
546	20240403	100700	40200490	2970	2970	2970	2970	0
547	20240403	100600	40200490	2970	2970	2970	2970	7
548	20240403	100500	40179700	2970	2940	2970	2940	923
549	20240403	100400	37456845	2945	2945	2945	2945	0
550	20240403	100300	37456845	2945	2940	2945	2940	9
551	20240403	100200	37430365	2945	2945	2945	2945	0
552	20240403	100100	37430365	2945	2940	2945	2940	62
553	20240403	100000	37248075	2945	2945	2945	2945	0
554	20240403	095900	37248075	2945	2945	2945	2945	2
555	20240403	095800	37242185	2940	2940	2940	2940	0
556	20240403	095700	37242185	2940	2940	2940	2940	60
557	20240403	095600	37065785	2945	2945	2945	2945	0
558	20240403	095500	37065785	2945	2945	2945	2945	0
559	20240403	095400	37065785	2945	2945	2945	2945	0
560	20240403	095300	37065785	2945	2945	2945	2945	0
561	20240403	095200	37065785	2945	2945	2945	2945	0
562	20240403	095100	37065785	2945	2945	2945	2945	2
563	20240403	095000	37059895	2945	2945	2945	2945	2
564	20240403	094900	37054005	2945	2945	2945	2945	0
565	20240403	094800	37054005	2945	2945	2945	2945	1
566	20240403	094700	37051060	2945	2945	2945	2945	4
567	20240403	094600	37039280	2940	2940	2940	2940	0
568	20240403	094500	37039280	2940	2940	2940	2940	1939
569	20240403	094400	31338620	2940	2925	2940	2925	772
570	20240403	094300	29080265	2930	2930	2930	2930	45
571	20240403	094200	28948415	2940	2940	2940	2940	77
572	20240403	094100	28722035	2945	2945	2945	2945	0
573	20240403	094000	28722035	2945	2940	2945	2940	8
574	20240403	093900	28698500	2945	2945	2945	2945	30
575	20240403	093800	28610150	2945	2945	2945	2945	1
576	20240403	093700	28607205	2945	2930	2945	2930	1004
577	20240403	093600	25665440	2930	2945	2945	2925	572
578	20240403	093500	23989390	2945	2945	2945	2945	1
579	20240403	093400	23986445	2960	2960	2960	2960	0
580	20240403	093300	23986445	2960	2960	2960	2960	0
581	20240403	093200	23986445	2960	2940	2960	2940	505
582	20240403	093100	22501645	2960	2950	2960	2935	2833
583	20240403	093000	14164005	2960	2960	2960	2960	1
584	20240403	092900	14161045	2970	2970	2970	2970	0
585	20240403	092800	14161045	2970	2970	2970	2970	0
586	20240403	092700	14161045	2970	2970	2970	2970	0
587	20240403	092600	14161045	2970	2965	2970	2965	52
588	20240403	092500	14006855	2970	2970	2970	2970	2
589	20240403	092400	14000915	2970	2970	2970	2970	75
590	20240403	092300	13778165	2970	2970	2970	2970	0
591	20240403	092200	13778165	2970	2970	2970	2970	0
592	20240403	092100	13778165	2970	2970	2970	2970	3
593	20240403	092000	13769255	2970	2970	2970	2970	2
594	20240403	091900	13763315	2970	2965	2990	2965	1221
595	20240403	091800	10142910	2965	2940	2965	2940	670
596	20240403	091700	8168620	2940	2945	2950	2940	801
597	20240403	091600	5810175	2945	2945	2945	2945	5
598	20240403	091500	5795450	2930	2930	2930	2930	17
599	20240403	091400	5745640	2930	2930	2930	2930	0
600	20240403	091300	5745640	2930	2930	2930	2930	0
601	20240403	091200	5745640	2930	2930	2930	2930	80
602	20240403	091100	5511240	2925	2925	2925	2925	0
603	20240403	091000	5511240	2925	2925	2925	2925	0
604	20240403	090900	5511240	2925	2925	2925	2925	0
605	20240403	090800	5511240	2925	2925	2925	2920	912
606	20240403	090700	2848140	2925	2925	2925	2925	0
607	20240403	090600	2848140	2925	2930	2930	2925	548
608	20240403	090500	1244470	2935	2935	2935	2935	17
609	20240403	090400	1194575	2935	2935	2935	2935	40
610	20240403	090300	1077175	2935	2935	2935	2935	0
611	20240403	090200	1077175	2935	2935	2935	2935	144
612	20240403	090100	654535	2950	2950	2950	2950	0
613	20240403	090000	654535	2950	2935	2950	2935	223