KissMeData/066900/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193100	19576815	2950	2950	2950	2950	764
3	20240403	193000	19576815	2950	2950	2950	2950	0
4	20240403	192900	19576815	2950	2950	2950	2950	0
5	20240403	192800	19576815	2950	2950	2950	2950	0
6	20240403	192700	19576815	2950	2950	2950	2950	0
7	20240403	192600	19576815	2950	2950	2950	2950	0
8	20240403	192500	19576815	2950	2950	2950	2950	0
9	20240403	192400	19576815	2950	2950	2950	2950	0
10	20240403	192300	19576815	2950	2950	2950	2950	0
11	20240403	192200	19576815	2950	2950	2950	2950	0
12	20240403	192100	19576815	2950	2950	2950	2950	0
13	20240403	192000	19576815	2950	2950	2950	2950	0
14	20240403	191900	19576815	2950	2950	2950	2950	0
15	20240403	191800	19576815	2950	2950	2950	2950	0
16	20240403	191700	19576815	2950	2950	2950	2950	0
17	20240403	191600	19576815	2950	2950	2950	2950	0
18	20240403	191500	19576815	2950	2950	2950	2950	0
19	20240403	191400	19576815	2950	2950	2950	2950	0
20	20240403	191300	19576815	2950	2950	2950	2950	0
21	20240403	191200	19576815	2950	2950	2950	2950	0
22	20240403	191100	19576815	2950	2950	2950	2950	0
23	20240403	191000	19576815	2950	2950	2950	2950	0
24	20240403	190900	19576815	2950	2950	2950	2950	0
25	20240403	190800	19576815	2950	2950	2950	2950	0
26	20240403	190700	19576815	2950	2950	2950	2950	0
27	20240403	190600	19576815	2950	2950	2950	2950	0
28	20240403	190500	19576815	2950	2950	2950	2950	0
29	20240403	190400	19576815	2950	2950	2950	2950	0
30	20240403	190300	19576815	2950	2950	2950	2950	0
31	20240403	190200	19576815	2950	2950	2950	2950	0
32	20240403	190100	19576815	2950	2950	2950	2950	764
33	20240403	190000	19576815	2950	2950	2950	2950	0
34	20240403	185900	19576815	2950	2950	2950	2950	0
35	20240403	185800	19576815	2950	2950	2950	2950	0
36	20240403	185700	19576815	2950	2950	2950	2950	0
37	20240403	185600	19576815	2950	2950	2950	2950	0
38	20240403	185500	19576815	2950	2950	2950	2950	0
39	20240403	185400	19576815	2950	2950	2950	2950	0
40	20240403	185300	19576815	2950	2950	2950	2950	0
41	20240403	185200	19576815	2950	2950	2950	2950	0
42	20240403	185100	19576815	2950	2950	2950	2950	0
43	20240403	185000	19576815	2950	2950	2950	2950	0
44	20240403	184900	19576815	2950	2950	2950	2950	0
45	20240403	184800	19576815	2950	2950	2950	2950	0
46	20240403	184700	19576815	2950	2950	2950	2950	0
47	20240403	184600	19576815	2950	2950	2950	2950	0
48	20240403	184500	19576815	2950	2950	2950	2950	0
49	20240403	184400	19576815	2950	2950	2950	2950	0
50	20240403	184300	19576815	2950	2950	2950	2950	0
51	20240403	184200	19576815	2950	2950	2950	2950	0
52	20240403	184100	19576815	2950	2950	2950	2950	0
53	20240403	184000	19576815	2950	2950	2950	2950	0
54	20240403	183900	19576815	2950	2950	2950	2950	0
55	20240403	183800	19576815	2950	2950	2950	2950	0
56	20240403	183700	19576815	2950	2950	2950	2950	0
57	20240403	183600	19576815	2950	2950	2950	2950	0
58	20240403	183500	19576815	2950	2950	2950	2950	0
59	20240403	183400	19576815	2950	2950	2950	2950	0
60	20240403	183300	19576815	2950	2950	2950	2950	0
61	20240403	183200	19576815	2950	2950	2950	2950	0
62	20240403	183100	19576815	2950	2950	2950	2950	764
63	20240403	183000	19576815	2950	2950	2950	2950	0
64	20240403	182900	19576815	2950	2950	2950	2950	0
65	20240403	182800	19576815	2950	2950	2950	2950	0
66	20240403	182700	19576815	2950	2950	2950	2950	0
67	20240403	182600	19576815	2950	2950	2950	2950	0
68	20240403	182500	19576815	2950	2950	2950	2950	0
69	20240403	182400	19576815	2950	2950	2950	2950	0
70	20240403	182300	19576815	2950	2950	2950	2950	0
71	20240403	182200	19576815	2950	2950	2950	2950	0
72	20240403	182100	19576815	2950	2950	2950	2950	0
73	20240403	182000	19576815	2950	2950	2950	2950	0
74	20240403	181900	19576815	2950	2950	2950	2950	0
75	20240403	181800	19576815	2950	2950	2950	2950	0
76	20240403	181700	19576815	2950	2950	2950	2950	0
77	20240403	181600	19576815	2950	2950	2950	2950	0
78	20240403	181500	19576815	2950	2950	2950	2950	0
79	20240403	181400	19576815	2950	2950	2950	2950	0
80	20240403	181300	19576815	2950	2950	2950	2950	0
81	20240403	181200	19576815	2950	2950	2950	2950	0
82	20240403	181100	19576815	2950	2950	2950	2950	0
83	20240403	181000	19576815	2950	2950	2950	2950	0
84	20240403	180900	19576815	2950	2950	2950	2950	0
85	20240403	180800	19576815	2950	2950	2950	2950	0
86	20240403	180700	19576815	2950	2950	2950	2950	0
87	20240403	180600	19576815	2950	2950	2950	2950	0
88	20240403	180500	19576815	2950	2950	2950	2950	0
89	20240403	180400	19576815	2950	2950	2950	2950	0
90	20240403	180300	19576815	2950	2950	2950	2950	0
91	20240403	180200	19576815	2950	2950	2950	2950	0
92	20240403	180100	19576815	2950	2950	2950	2950	764
93	20240403	180000	19576815	2950	2950	2950	2950	0
94	20240403	175900	19576815	2950	2950	2950	2950	0
95	20240403	175800	19576815	2950	2950	2950	2950	0
96	20240403	175700	19576815	2950	2950	2950	2950	0
97	20240403	175600	19576815	2950	2950	2950	2950	0
98	20240403	175500	19576815	2950	2950	2950	2950	0
99	20240403	175400	19576815	2950	2950	2950	2950	0
100	20240403	175300	19576815	2950	2950	2950	2950	0
101	20240403	175200	19576815	2950	2950	2950	2950	0
102	20240403	175100	19576815	2950	2950	2950	2950	0
103	20240403	175000	19576815	2950	2950	2950	2950	0
104	20240403	174900	19576815	2950	2950	2950	2950	0
105	20240403	174800	19576815	2950	2950	2950	2950	0
106	20240403	174700	19576815	2950	2950	2950	2950	0
107	20240403	174600	19576815	2950	2950	2950	2950	0
108	20240403	174500	19576815	2950	2950	2950	2950	0
109	20240403	174400	19576815	2950	2950	2950	2950	0
110	20240403	174300	19576815	2950	2950	2950	2950	0
111	20240403	174200	19576815	2950	2950	2950	2950	0
112	20240403	174100	19576815	2950	2950	2950	2950	0
113	20240403	174000	19576815	2950	2950	2950	2950	0
114	20240403	173900	19576815	2950	2950	2950	2950	0
115	20240403	173800	19576815	2950	2950	2950	2950	0
116	20240403	173700	19576815	2950	2950	2950	2950	0
117	20240403	173600	19576815	2950	2950	2950	2950	0
118	20240403	173500	19576815	2950	2950	2950	2950	0
119	20240403	173400	19576815	2950	2950	2950	2950	0
120	20240403	173300	19576815	2950	2950	2950	2950	0
121	20240403	173200	19576815	2950	2950	2950	2950	0
122	20240403	173100	19576815	2950	2950	2950	2950	764
123	20240403	173000	19576815	2950	2950	2950	2950	0
124	20240403	172900	19576815	2950	2950	2950	2950	0
125	20240403	172800	19576815	2950	2950	2950	2950	0
126	20240403	172700	19576815	2950	2950	2950	2950	0
127	20240403	172600	19576815	2950	2950	2950	2950	0
128	20240403	172500	19576815	2950	2950	2950	2950	0
129	20240403	172400	19576815	2950	2950	2950	2950	0
130	20240403	172300	19576815	2950	2950	2950	2950	0
131	20240403	172200	19576815	2950	2950	2950	2950	0
132	20240403	172100	19576815	2950	2950	2950	2950	0
133	20240403	172000	19576815	2950	2950	2950	2950	0
134	20240403	171900	19576815	2950	2950	2950	2950	0
135	20240403	171800	19576815	2950	2950	2950	2950	0
136	20240403	171700	19576815	2950	2950	2950	2950	0
137	20240403	171600	19576815	2950	2950	2950	2950	0
138	20240403	171500	19576815	2950	2950	2950	2950	0
139	20240403	171400	19576815	2950	2950	2950	2950	0
140	20240403	171300	19576815	2950	2950	2950	2950	0
141	20240403	171200	19576815	2950	2950	2950	2950	0
142	20240403	171100	19576815	2950	2950	2950	2950	0
143	20240403	171000	19576815	2950	2950	2950	2950	0
144	20240403	170900	19576815	2950	2950	2950	2950	0
145	20240403	170800	19576815	2950	2950	2950	2950	0
146	20240403	170700	19576815	2950	2950	2950	2950	0
147	20240403	170600	19576815	2950	2950	2950	2950	0
148	20240403	170500	19576815	2950	2950	2950	2950	0
149	20240403	170400	19576815	2950	2950	2950	2950	0
150	20240403	170300	19576815	2950	2950	2950	2950	0
151	20240403	170200	19576815	2950	2950	2950	2950	0
152	20240403	170100	19576815	2950	2950	2950	2950	764
153	20240403	170000	19576815	2950	2950	2950	2950	0
154	20240403	165900	19576815	2950	2950	2950	2950	0
155	20240403	165800	19576815	2950	2950	2950	2950	0
156	20240403	165700	19576815	2950	2950	2950	2950	0
157	20240403	165600	19576815	2950	2950	2950	2950	0
158	20240403	165500	19576815	2950	2950	2950	2950	0
159	20240403	165400	19576815	2950	2950	2950	2950	0
160	20240403	165300	19576815	2950	2950	2950	2950	0
161	20240403	165200	19576815	2950	2950	2950	2950	0
162	20240403	165100	19576815	2950	2950	2950	2950	0
163	20240403	165000	19576815	2950	2950	2950	2950	0
164	20240403	164900	19576815	2950	2950	2950	2950	0
165	20240403	164800	19576815	2950	2950	2950	2950	0
166	20240403	164700	19576815	2950	2950	2950	2950	0
167	20240403	164600	19576815	2950	2950	2950	2950	0
168	20240403	164500	19576815	2950	2950	2950	2950	0
169	20240403	164400	19576815	2950	2950	2950	2950	0
170	20240403	164300	19576815	2950	2950	2950	2950	0
171	20240403	164200	19576815	2950	2950	2950	2950	0
172	20240403	164100	19576815	2950	2950	2950	2950	0
173	20240403	164000	19576815	2950	2950	2950	2950	0
174	20240403	163900	19576815	2950	2950	2950	2950	0
175	20240403	163800	19576815	2950	2950	2950	2950	0
176	20240403	163700	19576815	2950	2950	2950	2950	0
177	20240403	163600	19576815	2950	2950	2950	2950	0
178	20240403	163500	19576815	2950	2950	2950	2950	0
179	20240403	163400	19576815	2950	2950	2950	2950	0
180	20240403	163300	19576815	2950	2950	2950	2950	0
181	20240403	163200	19576815	2950	2950	2950	2950	0
182	20240403	163100	19576815	2950	2950	2950	2950	764
183	20240403	163000	19576815	2950	2950	2950	2950	0
184	20240403	162900	19576815	2950	2950	2950	2950	0
185	20240403	162800	19576815	2950	2950	2950	2950	0
186	20240403	162700	19576815	2950	2950	2950	2950	0
187	20240403	162600	19576815	2950	2950	2950	2950	0
188	20240403	162500	19576815	2950	2950	2950	2950	0
189	20240403	162400	19576815	2950	2950	2950	2950	0
190	20240403	162300	19576815	2950	2950	2950	2950	0
191	20240403	162200	19576815	2950	2950	2950	2950	0
192	20240403	162100	19576815	2950	2950	2950	2950	0
193	20240403	162000	19576815	2950	2950	2950	2950	0
194	20240403	161900	19576815	2950	2950	2950	2950	0
195	20240403	161800	19576815	2950	2950	2950	2950	0
196	20240403	161700	19576815	2950	2950	2950	2950	0
197	20240403	161600	19576815	2950	2950	2950	2950	0
198	20240403	161500	19576815	2950	2950	2950	2950	0
199	20240403	161400	19576815	2950	2950	2950	2950	0
200	20240403	161300	19576815	2950	2950	2950	2950	0
201	20240403	161200	19576815	2950	2950	2950	2950	0
202	20240403	161100	19576815	2950	2950	2950	2950	0
203	20240403	161000	19576815	2950	2950	2950	2950	0
204	20240403	160900	19576815	2950	2950	2950	2950	0
205	20240403	160800	19576815	2950	2950	2950	2950	0
206	20240403	160700	19576815	2950	2950	2950	2950	0
207	20240403	160600	19576815	2950	2950	2950	2950	0
208	20240403	160500	19576815	2950	2950	2950	2950	0
209	20240403	160400	19576815	2950	2950	2950	2950	0
210	20240403	160300	19576815	2950	2950	2950	2950	0
211	20240403	160200	19576815	2950	2950	2950	2950	0
212	20240403	160100	19576815	2950	2950	2950	2950	764
213	20240403	160000	19576815	2950	2950	2950	2950	0
214	20240403	155900	19576815	2950	2950	2950	2950	0
215	20240403	155800	19576815	2950	2950	2950	2950	0
216	20240403	155700	19576815	2950	2950	2950	2950	0
217	20240403	155600	19576815	2950	2950	2950	2950	0
218	20240403	155500	19576815	2950	2950	2950	2950	0
219	20240403	155400	19576815	2950	2950	2950	2950	0
220	20240403	155300	19576815	2950	2950	2950	2950	0
221	20240403	155200	19576815	2950	2950	2950	2950	0
222	20240403	155100	19576815	2950	2950	2950	2950	0
223	20240403	155000	19576815	2950	2950	2950	2950	0
224	20240403	154900	19576815	2950	2950	2950	2950	0
225	20240403	154800	19576815	2950	2950	2950	2950	0
226	20240403	154700	19576815	2950	2950	2950	2950	0
227	20240403	154600	19576815	2950	2950	2950	2950	0
228	20240403	154500	19576815	2950	2950	2950	2950	0
229	20240403	154400	19576815	2950	2950	2950	2950	0
230	20240403	154300	19576815	2950	2950	2950	2950	0
231	20240403	154200	19576815	2950	2950	2950	2950	0
232	20240403	154100	19576815	2950	2950	2950	2950	0
233	20240403	154000	19576815	2950	2950	2950	2950	0
234	20240403	153900	19576815	2950	2950	2950	2950	0
235	20240403	153800	19576815	2950	2950	2950	2950	0
236	20240403	153700	19576815	2950	2950	2950	2950	0
237	20240403	153600	19576815	2950	2950	2950	2950	0
238	20240403	153500	19576815	2950	2950	2950	2950	0
239	20240403	153400	19576815	2950	2950	2950	2950	0
240	20240403	153300	19576815	2950	2950	2950	2950	0
241	20240403	153200	19576815	2950	2950	2950	2950	0
242	20240403	153100	19576815	2950	2950	2950	2950	764
243	20240403	153000	19576815	2950	2950	2950	2950	764
244	20240403	152900	17323015	2975	2975	2975	2975	0
245	20240403	152800	17323015	2975	2975	2975	2975	0
246	20240403	152700	17323015	2975	2975	2975	2975	0
247	20240403	152600	17323015	2975	2975	2975	2975	0
248	20240403	152500	17323015	2975	2975	2975	2975	0
249	20240403	152400	17323015	2975	2975	2975	2975	0
250	20240403	152300	17323015	2975	2975	2975	2975	0
251	20240403	152200	17323015	2975	2975	2975	2975	0
252	20240403	152100	17323015	2975	2975	2975	2975	0
253	20240403	152000	17323015	2975	2975	2975	2975	0
254	20240403	151900	17323015	2975	2975	2975	2975	0
255	20240403	151800	17323015	2975	2975	2975	2975	0
256	20240403	151700	17323015	2975	2975	2975	2975	0
257	20240403	151600	17323015	2975	2975	2975	2975	0
258	20240403	151500	17323015	2975	2975	2975	2975	0
259	20240403	151400	17323015	2975	2975	2975	2975	0
260	20240403	151300	17323015	2975	2975	2975	2975	1
261	20240403	151200	17320040	2980	2980	2980	2980	0
262	20240403	151100	17320040	2980	2980	2980	2980	0
263	20240403	151000	17320040	2980	2980	2980	2980	0
264	20240403	150900	17320040	2980	2980	2980	2980	0
265	20240403	150800	17320040	2980	2980	2980	2980	23
266	20240403	150700	17251500	2975	2975	2975	2975	0
267	20240403	150600	17251500	2975	2975	2975	2975	21
268	20240403	150500	17189025	2975	2975	2975	2975	15
269	20240403	150400	17144400	2975	2975	2975	2975	0
270	20240403	150300	17144400	2975	2975	2975	2975	0
271	20240403	150200	17144400	2975	2975	2975	2975	0
272	20240403	150100	17144400	2975	2975	2975	2975	100
273	20240403	150000	16846900	2975	2975	2975	2975	0
274	20240403	145900	16846900	2975	2975	2975	2975	4
275	20240403	145800	16835000	2980	2970	2980	2970	50
276	20240403	145700	16686370	2970	2970	2970	2970	0
277	20240403	145600	16686370	2970	2970	2970	2970	0
278	20240403	145500	16686370	2970	2970	2970	2970	0
279	20240403	145400	16686370	2970	2970	2970	2970	0
280	20240403	145300	16686370	2970	2970	2970	2970	0
281	20240403	145200	16686370	2970	2970	2970	2970	0
282	20240403	145100	16686370	2970	2970	2970	2970	0
283	20240403	145000	16686370	2970	2970	2970	2970	0
284	20240403	144900	16686370	2970	2970	2970	2970	0
285	20240403	144800	16686370	2970	2970	2970	2970	0
286	20240403	144700	16686370	2970	2970	2970	2970	0
287	20240403	144600	16686370	2970	2970	2970	2970	0
288	20240403	144500	16686370	2970	2970	2970	2970	3
289	20240403	144400	16677460	2970	2970	2970	2970	0
290	20240403	144300	16677460	2970	2970	2970	2970	0
291	20240403	144200	16677460	2970	2970	2970	2970	0
292	20240403	144100	16677460	2970	2970	2970	2970	0
293	20240403	144000	16677460	2970	2970	2970	2970	0
294	20240403	143900	16677460	2970	2970	2970	2970	0
295	20240403	143800	16677460	2970	2970	2970	2970	0
296	20240403	143700	16677460	2970	2970	2970	2970	0
297	20240403	143600	16677460	2970	2970	2970	2970	0
298	20240403	143500	16677460	2970	2970	2970	2970	0
299	20240403	143400	16677460	2970	2970	2970	2970	0
300	20240403	143300	16677460	2970	2970	2970	2970	0
301	20240403	143200	16677460	2970	2970	2970	2970	0
302	20240403	143100	16677460	2970	2970	2970	2970	0
303	20240403	143000	16677460	2970	2970	2970	2970	0
304	20240403	142900	16677460	2970	2970	2970	2970	0
305	20240403	142800	16677460	2970	2970	2970	2970	0
306	20240403	142700	16677460	2970	2970	2970	2970	0
307	20240403	142600	16677460	2970	2970	2970	2970	0
308	20240403	142500	16677460	2970	2970	2970	2970	0
309	20240403	142400	16677460	2970	2970	2970	2970	0
310	20240403	142300	16677460	2970	2970	2970	2970	0
311	20240403	142200	16677460	2970	2970	2970	2970	0
312	20240403	142100	16677460	2970	2970	2970	2970	0
313	20240403	142000	16677460	2970	2970	2970	2970	0
314	20240403	141900	16677460	2970	2970	2970	2970	0
315	20240403	141800	16677460	2970	2970	2970	2970	0
316	20240403	141700	16677460	2970	2970	2970	2970	0
317	20240403	141600	16677460	2970	2970	2970	2970	0
318	20240403	141500	16677460	2970	2970	2970	2970	0
319	20240403	141400	16677460	2970	2970	2970	2970	0
320	20240403	141300	16677460	2970	2970	2970	2970	0
321	20240403	141200	16677460	2970	2970	2970	2970	0
322	20240403	141100	16677460	2970	2970	2970	2970	0
323	20240403	141000	16677460	2970	2970	2970	2970	0
324	20240403	140900	16677460	2970	2970	2970	2970	0
325	20240403	140800	16677460	2970	2970	2970	2970	0
326	20240403	140700	16677460	2970	2970	2970	2970	0
327	20240403	140600	16677460	2970	2970	2970	2970	0
328	20240403	140500	16677460	2970	2970	2970	2970	0
329	20240403	140400	16677460	2970	2970	2970	2970	0
330	20240403	140300	16677460	2970	2970	2970	2970	0
331	20240403	140200	16677460	2970	2970	2970	2970	0
332	20240403	140100	16677460	2970	2970	2970	2970	0
333	20240403	140000	16677460	2970	2970	2970	2970	0
334	20240403	135900	16677460	2970	2970	2970	2970	0
335	20240403	135800	16677460	2970	2970	2970	2970	0
336	20240403	135700	16677460	2970	2970	2970	2970	0
337	20240403	135600	16677460	2970	2970	2970	2970	0
338	20240403	135500	16677460	2970	2970	2970	2970	0
339	20240403	135400	16677460	2970	2970	2970	2970	0
340	20240403	135300	16677460	2970	2970	2970	2970	0
341	20240403	135200	16677460	2970	2970	2970	2970	0
342	20240403	135100	16677460	2970	2970	2970	2970	0
343	20240403	135000	16677460	2970	2970	2970	2970	0
344	20240403	134900	16677460	2970	2970	2970	2970	0
345	20240403	134800	16677460	2970	2970	2970	2970	1
346	20240403	134700	16674490	2970	2965	2970	2965	4
347	20240403	134600	16662625	2965	2965	2965	2965	6
348	20240403	134500	16644835	2965	2965	2965	2965	1
349	20240403	134400	16641870	2965	2965	2965	2965	0
350	20240403	134300	16641870	2965	2965	2965	2965	0
351	20240403	134200	16641870	2965	2965	2965	2965	0
352	20240403	134100	16641870	2965	2965	2965	2965	0
353	20240403	134000	16641870	2965	2965	2965	2965	0
354	20240403	133900	16641870	2965	2965	2965	2965	0
355	20240403	133800	16641870	2965	2965	2965	2965	0
356	20240403	133700	16641870	2965	2965	2965	2965	0
357	20240403	133600	16641870	2965	2965	2965	2965	0
358	20240403	133500	16641870	2965	2965	2965	2965	0
359	20240403	133400	16641870	2965	2965	2965	2965	0
360	20240403	133300	16641870	2965	2965	2965	2965	0
361	20240403	133200	16641870	2965	2965	2965	2965	0
362	20240403	133100	16641870	2965	2965	2965	2965	0
363	20240403	133000	16641870	2965	2965	2965	2965	0
364	20240403	132900	16641870	2965	2965	2965	2965	0
365	20240403	132800	16641870	2965	2965	2965	2965	0
366	20240403	132700	16641870	2965	2965	2965	2965	0
367	20240403	132600	16641870	2965	2965	2965	2965	0
368	20240403	132500	16641870	2965	2965	2965	2965	0
369	20240403	132400	16641870	2965	2965	2965	2965	0
370	20240403	132300	16641870	2965	2965	2965	2965	0
371	20240403	132200	16641870	2965	2965	2965	2965	0
372	20240403	132100	16641870	2965	2965	2965	2965	1
373	20240403	132000	16638905	2945	2945	2945	2945	0
374	20240403	131900	16638905	2945	2945	2945	2945	0
375	20240403	131800	16638905	2945	2945	2945	2945	0
376	20240403	131700	16638905	2945	2945	2945	2945	1
377	20240403	131600	16635960	2965	2965	2965	2965	0
378	20240403	131500	16635960	2965	2965	2965	2965	0
379	20240403	131400	16635960	2965	2965	2965	2965	0
380	20240403	131300	16635960	2965	2965	2965	2965	0
381	20240403	131200	16635960	2965	2965	2965	2965	0
382	20240403	131100	16635960	2965	2965	2965	2965	0
383	20240403	131000	16635960	2965	2965	2965	2965	0
384	20240403	130900	16635960	2965	2965	2965	2965	0
385	20240403	130800	16635960	2965	2965	2965	2965	0
386	20240403	130700	16635960	2965	2965	2965	2965	0
387	20240403	130600	16635960	2965	2965	2965	2965	0
388	20240403	130500	16635960	2965	2965	2965	2965	1
389	20240403	130400	16632995	2945	2945	2945	2945	49
390	20240403	130300	16488690	2950	2950	2950	2950	0
391	20240403	130200	16488690	2950	2950	2950	2950	0
392	20240403	130100	16488690	2950	2950	2950	2950	0
393	20240403	130000	16488690	2950	2950	2950	2950	0
394	20240403	125900	16488690	2950	2950	2950	2950	0
395	20240403	125800	16488690	2950	2950	2950	2950	0
396	20240403	125700	16488690	2950	2950	2950	2950	0
397	20240403	125600	16488690	2950	2950	2950	2950	0
398	20240403	125500	16488690	2950	2950	2950	2950	5
399	20240403	125400	16473940	2945	2945	2945	2945	0
400	20240403	125300	16473940	2945	2945	2945	2945	0
401	20240403	125200	16473940	2945	2945	2945	2945	0
402	20240403	125100	16473940	2945	2945	2945	2945	0
403	20240403	125000	16473940	2945	2945	2945	2945	0
404	20240403	124900	16473940	2945	2945	2945	2945	0
405	20240403	124800	16473940	2945	2945	2945	2945	9
406	20240403	124700	16447435	2945	2945	2945	2945	0
407	20240403	124600	16447435	2945	2945	2945	2945	0
408	20240403	124500	16447435	2945	2945	2945	2945	10
409	20240403	124400	16417985	2945	2945	2945	2945	0
410	20240403	124300	16417985	2945	2945	2945	2945	0
411	20240403	124200	16417985	2945	2945	2945	2945	9
412	20240403	124100	16391480	2970	2970	2970	2970	0
413	20240403	124000	16391480	2970	2970	2970	2970	0
414	20240403	123900	16391480	2970	2970	2970	2970	0
415	20240403	123800	16391480	2970	2970	2970	2970	0
416	20240403	123700	16391480	2970	2970	2970	2970	1
417	20240403	123600	16388510	2945	2945	2945	2945	0
418	20240403	123500	16388510	2945	2945	2945	2945	0
419	20240403	123400	16388510	2945	2945	2945	2945	9
420	20240403	123300	16362005	2970	2970	2970	2970	0
421	20240403	123200	16362005	2970	2970	2970	2970	0
422	20240403	123100	16362005	2970	2970	2970	2970	1
423	20240403	123000	16359035	2945	2945	2945	2945	0
424	20240403	122900	16359035	2945	2945	2945	2945	9
425	20240403	122800	16332530	2950	2950	2950	2950	3
426	20240403	122700	16323680	2980	2960	2980	2960	183
427	20240403	122600	15781080	2950	2950	2950	2950	0
428	20240403	122500	15781080	2950	2950	2950	2950	0
429	20240403	122400	15781080	2950	2950	2950	2950	0
430	20240403	122300	15781080	2950	2950	2950	2950	10
431	20240403	122200	15751580	2950	2950	2950	2950	0
432	20240403	122100	15751580	2950	2950	2950	2950	0
433	20240403	122000	15751580	2950	2950	2950	2950	0
434	20240403	121900	15751580	2950	2950	2950	2950	10
435	20240403	121800	15722080	2950	2950	2950	2950	0
436	20240403	121700	15722080	2950	2950	2950	2950	0
437	20240403	121600	15722080	2950	2950	2950	2950	10
438	20240403	121500	15692580	2950	2950	2950	2950	0
439	20240403	121400	15692580	2950	2950	2950	2950	0
440	20240403	121300	15692580	2950	2950	2950	2950	10
441	20240403	121200	15663080	2950	2950	2950	2950	0
442	20240403	121100	15663080	2950	2950	2950	2950	0
443	20240403	121000	15663080	2950	2950	2950	2950	11
444	20240403	120900	15630630	2950	2950	2950	2950	0
445	20240403	120800	15630630	2950	2950	2950	2950	0
446	20240403	120700	15630630	2950	2950	2950	2950	11
447	20240403	120600	15598180	2950	2950	2950	2950	0
448	20240403	120500	15598180	2950	2950	2950	2950	0
449	20240403	120400	15598180	2950	2950	2950	2950	11
450	20240403	120300	15565730	2960	2960	2960	2960	0
451	20240403	120200	15565730	2960	2960	2960	2960	0
452	20240403	120100	15565730	2960	2950	2960	2950	12
453	20240403	120000	15530320	2945	2945	2945	2945	0
454	20240403	115900	15530320	2945	2945	2945	2945	0
455	20240403	115800	15530320	2945	2945	2945	2945	11
456	20240403	115700	15497925	2945	2945	2945	2945	11
457	20240403	115600	15465530	2945	2945	2945	2945	12
458	20240403	115500	15430190	2945	2945	2945	2945	146
459	20240403	115400	15000220	2945	2945	2945	2945	11
460	20240403	115300	14967825	2945	2945	2945	2945	0
461	20240403	115200	14967825	2945	2945	2945	2945	0
462	20240403	115100	14967825	2945	2945	2945	2945	12
463	20240403	115000	14932485	2960	2960	2960	2960	0
464	20240403	114900	14932485	2960	2960	2960	2960	0
465	20240403	114800	14932485	2960	2960	2960	2960	1
466	20240403	114700	14929525	2945	2945	2945	2945	0
467	20240403	114600	14929525	2945	2945	2945	2945	0
468	20240403	114500	14929525	2945	2945	2945	2945	12
469	20240403	114400	14894185	2950	2950	2950	2950	13
470	20240403	114300	14855835	2945	2945	2945	2945	300
471	20240403	114200	13972335	2945	2945	2945	2945	0
472	20240403	114100	13972335	2945	2945	2945	2945	0
473	20240403	114000	13972335	2945	2945	2945	2945	0
474	20240403	113900	13972335	2945	2945	2945	2945	13
475	20240403	113800	13934050	2945	2945	2945	2945	0
476	20240403	113700	13934050	2945	2945	2945	2945	0
477	20240403	113600	13934050	2945	2945	2945	2945	0
478	20240403	113500	13934050	2945	2945	2945	2945	12
479	20240403	113400	13898710	2945	2945	2945	2945	0
480	20240403	113300	13898710	2945	2945	2945	2945	0
481	20240403	113200	13898710	2945	2945	2945	2945	13
482	20240403	113100	13860425	2945	2945	2945	2945	0
483	20240403	113000	13860425	2945	2945	2945	2945	0
484	20240403	112900	13860425	2945	2945	2945	2945	13
485	20240403	112800	13822140	2985	2985	2985	2985	0
486	20240403	112700	13822140	2985	2985	2985	2985	0
487	20240403	112600	13822140	2985	2980	2985	2980	2
488	20240403	112500	13816175	2945	2945	2945	2945	8
489	20240403	112400	13792615	2945	2945	2945	2945	0
490	20240403	112300	13792615	2945	2945	2945	2945	0
491	20240403	112200	13792615	2945	2945	2945	2945	8
492	20240403	112100	13769055	2980	2980	2980	2980	0
493	20240403	112000	13769055	2980	2980	2980	2980	0
494	20240403	111900	13769055	2980	2980	2980	2980	0
495	20240403	111800	13769055	2980	2945	2980	2945	9
496	20240403	111700	13742515	2945	2945	2945	2945	0
497	20240403	111600	13742515	2945	2945	2945	2945	0
498	20240403	111500	13742515	2945	2945	2945	2945	9
499	20240403	111400	13716010	2945	2945	2945	2945	0
500	20240403	111300	13716010	2945	2945	2945	2945	0
501	20240403	111200	13716010	2945	2945	2945	2945	9
502	20240403	111100	13689505	2985	2985	2985	2985	0
503	20240403	111000	13689505	2985	2985	2985	2985	0
504	20240403	110900	13689505	2985	2985	2985	2985	1
505	20240403	110800	13686520	2945	2945	2945	2945	0
506	20240403	110700	13686520	2945	2945	2945	2945	8
507	20240403	110600	13662960	2985	2985	2985	2985	0
508	20240403	110500	13662960	2985	2985	2985	2985	0
509	20240403	110400	13662960	2985	2985	2985	2985	0
510	20240403	110300	13662960	2985	2985	2985	2985	0
511	20240403	110200	13662960	2985	2985	2985	2985	100
512	20240403	110100	13364460	2985	2985	2985	2985	0
513	20240403	110000	13364460	2985	2985	2985	2985	0
514	20240403	105900	13364460	2985	2985	2985	2985	0
515	20240403	105800	13364460	2985	2985	2985	2985	0
516	20240403	105700	13364460	2985	2985	2985	2985	0
517	20240403	105600	13364460	2985	2985	2985	2985	0
518	20240403	105500	13364460	2985	2985	2985	2985	0
519	20240403	105400	13364460	2985	2985	2985	2985	0
520	20240403	105300	13364460	2985	2985	2985	2985	0
521	20240403	105200	13364460	2985	2985	2985	2985	0
522	20240403	105100	13364460	2985	2985	2985	2985	0
523	20240403	105000	13364460	2985	2985	2985	2985	0
524	20240403	104900	13364460	2985	2985	2985	2985	10
525	20240403	104800	13334610	2985	2985	2985	2985	0
526	20240403	104700	13334610	2985	2985	2985	2985	100
527	20240403	104600	13036110	2985	2985	2985	2985	169
528	20240403	104500	12531645	2990	2990	2990	2990	0
529	20240403	104400	12531645	2990	2990	2990	2990	0
530	20240403	104300	12531645	2990	2990	2990	2990	0
531	20240403	104200	12531645	2990	2990	2990	2990	0
532	20240403	104100	12531645	2990	2990	2990	2990	0
533	20240403	104000	12531645	2990	2990	2990	2990	0
534	20240403	103900	12531645	2990	2990	2990	2990	0
535	20240403	103800	12531645	2990	2990	2990	2990	0
536	20240403	103700	12531645	2990	2955	2990	2955	300
537	20240403	103600	11639310	2955	2955	2955	2955	0
538	20240403	103500	11639310	2955	2955	2955	2955	0
539	20240403	103400	11639310	2955	2955	2955	2955	13
540	20240403	103300	11600895	2935	2935	2935	2935	0
541	20240403	103200	11600895	2935	2935	2935	2935	0
542	20240403	103100	11600895	2935	2935	2935	2935	0
543	20240403	103000	11600895	2935	2935	2935	2935	0
544	20240403	102900	11600895	2935	2935	2935	2935	0
545	20240403	102800	11600895	2935	2945	2945	2935	1777
546	20240403	102700	6380360	2945	2945	2945	2945	0
547	20240403	102600	6380360	2945	2945	2945	2945	0
548	20240403	102500	6380360	2945	2945	2945	2945	0
549	20240403	102400	6380360	2945	2945	2945	2945	0
550	20240403	102300	6380360	2945	2945	2945	2945	0
551	20240403	102200	6380360	2945	2945	2945	2945	0
552	20240403	102100	6380360	2945	2945	2945	2945	0
553	20240403	102000	6380360	2945	2945	2945	2945	0
554	20240403	101900	6380360	2945	2945	2945	2945	0
555	20240403	101800	6380360	2945	2945	2945	2945	2
556	20240403	101700	6374470	2965	2965	2965	2965	1
557	20240403	101600	6371505	2945	2945	2945	2945	0
558	20240403	101500	6371505	2945	2945	2945	2945	0
559	20240403	101400	6371505	2945	2945	2945	2945	0
560	20240403	101300	6371505	2945	2945	2945	2945	0
561	20240403	101200	6371505	2945	2945	2945	2945	0
562	20240403	101100	6371505	2945	2945	2945	2945	400
563	20240403	101000	5193505	2945	2945	2945	2945	0
564	20240403	100900	5193505	2945	2945	2945	2945	0
565	20240403	100800	5193505	2945	2945	2945	2945	7
566	20240403	100700	5172890	2965	2945	2965	2945	27
567	20240403	100600	5092975	2945	2950	2950	2945	1008
568	20240403	100500	2119415	2970	2970	2970	2970	0
569	20240403	100400	2119415	2970	2970	2970	2970	0
570	20240403	100300	2119415	2970	2970	2970	2970	2
571	20240403	100200	2113475	2945	2970	2970	2945	9
572	20240403	100100	2086945	2945	2945	2945	2945	29
573	20240403	100000	2001540	2960	2960	2960	2960	0
574	20240403	095900	2001540	2960	2950	2960	2945	196
575	20240403	095800	1421920	2955	2955	2955	2955	0
576	20240403	095700	1421920	2955	2955	2955	2955	0
577	20240403	095600	1421920	2955	2955	2955	2955	0
578	20240403	095500	1421920	2955	2950	2955	2945	25
579	20240403	095400	1348195	2970	2970	2970	2970	0
580	20240403	095300	1348195	2970	2970	2970	2970	1
581	20240403	095200	1345225	2970	2970	2970	2970	0
582	20240403	095100	1345225	2970	2970	2970	2970	0
583	20240403	095000	1345225	2970	2970	2970	2970	1
584	20240403	094900	1342255	2950	2950	2950	2950	21
585	20240403	094800	1280305	2970	2970	2970	2970	0
586	20240403	094700	1280305	2970	2970	2970	2970	0
587	20240403	094600	1280305	2970	2970	2970	2970	0
588	20240403	094500	1280305	2970	2950	2970	2950	5
589	20240403	094400	1265535	2950	2950	2950	2950	66
590	20240403	094300	1070835	2945	2945	2945	2945	0
591	20240403	094200	1070835	2945	2945	2945	2945	4
592	20240403	094100	1059055	2950	2950	2950	2950	13
593	20240403	094000	1020705	2960	2960	2960	2960	0
594	20240403	093900	1020705	2960	2945	2960	2945	22
595	20240403	093800	955900	2965	2965	2965	2965	0
596	20240403	093700	955900	2965	2965	2965	2965	0
597	20240403	093600	955900	2965	2965	2965	2965	0
598	20240403	093500	955900	2965	2965	2965	2965	0
599	20240403	093400	955900	2965	2965	2965	2965	0
600	20240403	093300	955900	2965	2965	2965	2965	0
601	20240403	093200	955900	2965	2965	2965	2965	0
602	20240403	093100	955900	2965	2965	2965	2965	0
603	20240403	093000	955900	2965	2965	2965	2965	0
604	20240403	092900	955900	2965	2965	2965	2965	0
605	20240403	092800	955900	2965	2960	2965	2960	2
606	20240403	092700	949975	2955	2955	2955	2955	0
607	20240403	092600	949975	2955	2950	2955	2950	2
608	20240403	092500	944070	2975	2975	2975	2975	0
609	20240403	092400	944070	2975	2975	2975	2975	1
610	20240403	092300	941095	2945	2945	2945	2945	0
611	20240403	092200	941095	2945	2945	2945	2945	6
612	20240403	092100	923425	2975	2975	2975	2975	0
613	20240403	092000	923425	2975	2975	2975	2975	1
614	20240403	091900	920450	2940	2940	2940	2940	42
615	20240403	091800	796970	2935	2935	2935	2935	0
616	20240403	091700	796970	2935	2935	2935	2935	0
617	20240403	091600	796970	2935	2935	2935	2935	0
618	20240403	091500	796970	2935	2935	2935	2935	21
619	20240403	091400	735335	2935	2935	2935	2935	0
620	20240403	091300	735335	2935	2935	2935	2935	0
621	20240403	091200	735335	2935	2970	2970	2935	2
622	20240403	091100	729430	2935	2935	2935	2935	10
623	20240403	091000	700080	2985	2955	2985	2955	35
624	20240403	090900	595775	2925	2925	2925	2925	1
625	20240403	090800	592850	2955	2955	2955	2955	0
626	20240403	090700	592850	2955	2955	2955	2955	5
627	20240403	090600	578075	2930	2930	2930	2930	1
628	20240403	090500	575145	2955	2955	2955	2955	0
629	20240403	090400	575145	2955	2955	2955	2955	0
630	20240403	090300	575145	2955	2955	2955	2955	1
631	20240403	090200	572190	2920	2920	2920	2920	0
632	20240403	090100	572190	2920	2930	2930	2920	4
633	20240403	090000	560500	2950	2950	2950	2950	190