KissMeData/010040/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185000	77070855	2850	2850	2850	2850	1833
3	20240403	184900	77070855	2850	2850	2850	2850	0
4	20240403	184800	77070855	2850	2850	2850	2850	0
5	20240403	184700	77070855	2850	2850	2850	2850	0
6	20240403	184600	77070855	2850	2850	2850	2850	0
7	20240403	184500	77070855	2850	2850	2850	2850	0
8	20240403	184400	77070855	2850	2850	2850	2850	0
9	20240403	184300	77070855	2850	2850	2850	2850	0
10	20240403	184200	77070855	2850	2850	2850	2850	0
11	20240403	184100	77070855	2850	2850	2850	2850	0
12	20240403	184000	77070855	2850	2850	2850	2850	0
13	20240403	183900	77070855	2850	2850	2850	2850	0
14	20240403	183800	77070855	2850	2850	2850	2850	0
15	20240403	183700	77070855	2850	2850	2850	2850	0
16	20240403	183600	77070855	2850	2850	2850	2850	0
17	20240403	183500	77070855	2850	2850	2850	2850	0
18	20240403	183400	77070855	2850	2850	2850	2850	0
19	20240403	183300	77070855	2850	2850	2850	2850	0
20	20240403	183200	77070855	2850	2850	2850	2850	0
21	20240403	183100	77070855	2850	2850	2850	2850	0
22	20240403	183000	77070855	2850	2850	2850	2850	0
23	20240403	182900	77070855	2850	2850	2850	2850	0
24	20240403	182800	77070855	2850	2850	2850	2850	0
25	20240403	182700	77070855	2850	2850	2850	2850	0
26	20240403	182600	77070855	2850	2850	2850	2850	0
27	20240403	182500	77070855	2850	2850	2850	2850	0
28	20240403	182400	77070855	2850	2850	2850	2850	0
29	20240403	182300	77070855	2850	2850	2850	2850	0
30	20240403	182200	77070855	2850	2850	2850	2850	0
31	20240403	182100	77070855	2850	2850	2850	2850	0
32	20240403	182000	77070855	2850	2850	2850	2850	1833
33	20240403	181900	77070855	2850	2850	2850	2850	0
34	20240403	181800	77070855	2850	2850	2850	2850	0
35	20240403	181700	77070855	2850	2850	2850	2850	0
36	20240403	181600	77070855	2850	2850	2850	2850	0
37	20240403	181500	77070855	2850	2850	2850	2850	0
38	20240403	181400	77070855	2850	2850	2850	2850	0
39	20240403	181300	77070855	2850	2850	2850	2850	0
40	20240403	181200	77070855	2850	2850	2850	2850	0
41	20240403	181100	77070855	2850	2850	2850	2850	0
42	20240403	181000	77070855	2850	2850	2850	2850	0
43	20240403	180900	77070855	2850	2850	2850	2850	0
44	20240403	180800	77070855	2850	2850	2850	2850	0
45	20240403	180700	77070855	2850	2850	2850	2850	0
46	20240403	180600	77070855	2850	2850	2850	2850	0
47	20240403	180500	77070855	2850	2850	2850	2850	0
48	20240403	180400	77070855	2850	2850	2850	2850	0
49	20240403	180300	77070855	2850	2850	2850	2850	0
50	20240403	180200	77070855	2850	2850	2850	2850	0
51	20240403	180100	77070855	2850	2850	2850	2850	0
52	20240403	180000	77070855	2850	2850	2850	2850	0
53	20240403	175900	77070855	2850	2850	2850	2850	0
54	20240403	175800	77070855	2850	2850	2850	2850	0
55	20240403	175700	77070855	2850	2850	2850	2850	0
56	20240403	175600	77070855	2850	2850	2850	2850	0
57	20240403	175500	77070855	2850	2850	2850	2850	0
58	20240403	175400	77070855	2850	2850	2850	2850	0
59	20240403	175300	77070855	2850	2850	2850	2850	0
60	20240403	175200	77070855	2850	2850	2850	2850	0
61	20240403	175100	77070855	2850	2850	2850	2850	0
62	20240403	175000	77070855	2850	2850	2850	2850	1833
63	20240403	174900	77070855	2850	2850	2850	2850	0
64	20240403	174800	77070855	2850	2850	2850	2850	0
65	20240403	174700	77070855	2850	2850	2850	2850	0
66	20240403	174600	77070855	2850	2850	2850	2850	0
67	20240403	174500	77070855	2850	2850	2850	2850	0
68	20240403	174400	77070855	2850	2850	2850	2850	0
69	20240403	174300	77070855	2850	2850	2850	2850	0
70	20240403	174200	77070855	2850	2850	2850	2850	0
71	20240403	174100	77070855	2850	2850	2850	2850	0
72	20240403	174000	77070855	2850	2850	2850	2850	0
73	20240403	173900	77070855	2850	2850	2850	2850	0
74	20240403	173800	77070855	2850	2850	2850	2850	0
75	20240403	173700	77070855	2850	2850	2850	2850	0
76	20240403	173600	77070855	2850	2850	2850	2850	0
77	20240403	173500	77070855	2850	2850	2850	2850	0
78	20240403	173400	77070855	2850	2850	2850	2850	0
79	20240403	173300	77070855	2850	2850	2850	2850	0
80	20240403	173200	77070855	2850	2850	2850	2850	0
81	20240403	173100	77070855	2850	2850	2850	2850	0
82	20240403	173000	77070855	2850	2850	2850	2850	0
83	20240403	172900	77070855	2850	2850	2850	2850	0
84	20240403	172800	77070855	2850	2850	2850	2850	0
85	20240403	172700	77070855	2850	2850	2850	2850	0
86	20240403	172600	77070855	2850	2850	2850	2850	0
87	20240403	172500	77070855	2850	2850	2850	2850	0
88	20240403	172400	77070855	2850	2850	2850	2850	0
89	20240403	172300	77070855	2850	2850	2850	2850	0
90	20240403	172200	77070855	2850	2850	2850	2850	0
91	20240403	172100	77070855	2850	2850	2850	2850	0
92	20240403	172000	77070855	2850	2850	2850	2850	1833
93	20240403	171900	77070855	2850	2850	2850	2850	0
94	20240403	171800	77070855	2850	2850	2850	2850	0
95	20240403	171700	77070855	2850	2850	2850	2850	0
96	20240403	171600	77070855	2850	2850	2850	2850	0
97	20240403	171500	77070855	2850	2850	2850	2850	0
98	20240403	171400	77070855	2850	2850	2850	2850	0
99	20240403	171300	77070855	2850	2850	2850	2850	0
100	20240403	171200	77070855	2850	2850	2850	2850	0
101	20240403	171100	77070855	2850	2850	2850	2850	0
102	20240403	171000	77070855	2850	2850	2850	2850	0
103	20240403	170900	77070855	2850	2850	2850	2850	0
104	20240403	170800	77070855	2850	2850	2850	2850	0
105	20240403	170700	77070855	2850	2850	2850	2850	0
106	20240403	170600	77070855	2850	2850	2850	2850	0
107	20240403	170500	77070855	2850	2850	2850	2850	0
108	20240403	170400	77070855	2850	2850	2850	2850	0
109	20240403	170300	77070855	2850	2850	2850	2850	0
110	20240403	170200	77070855	2850	2850	2850	2850	0
111	20240403	170100	77070855	2850	2850	2850	2850	0
112	20240403	170000	77070855	2850	2850	2850	2850	0
113	20240403	165900	77070855	2850	2850	2850	2850	0
114	20240403	165800	77070855	2850	2850	2850	2850	0
115	20240403	165700	77070855	2850	2850	2850	2850	0
116	20240403	165600	77070855	2850	2850	2850	2850	0
117	20240403	165500	77070855	2850	2850	2850	2850	0
118	20240403	165400	77070855	2850	2850	2850	2850	0
119	20240403	165300	77070855	2850	2850	2850	2850	0
120	20240403	165200	77070855	2850	2850	2850	2850	0
121	20240403	165100	77070855	2850	2850	2850	2850	0
122	20240403	165000	77070855	2850	2850	2850	2850	1833
123	20240403	164900	77070855	2850	2850	2850	2850	0
124	20240403	164800	77070855	2850	2850	2850	2850	0
125	20240403	164700	77070855	2850	2850	2850	2850	0
126	20240403	164600	77070855	2850	2850	2850	2850	0
127	20240403	164500	77070855	2850	2850	2850	2850	0
128	20240403	164400	77070855	2850	2850	2850	2850	0
129	20240403	164300	77070855	2850	2850	2850	2850	0
130	20240403	164200	77070855	2850	2850	2850	2850	0
131	20240403	164100	77070855	2850	2850	2850	2850	0
132	20240403	164000	77070855	2850	2850	2850	2850	0
133	20240403	163900	77070855	2850	2850	2850	2850	0
134	20240403	163800	77070855	2850	2850	2850	2850	0
135	20240403	163700	77070855	2850	2850	2850	2850	0
136	20240403	163600	77070855	2850	2850	2850	2850	0
137	20240403	163500	77070855	2850	2850	2850	2850	0
138	20240403	163400	77070855	2850	2850	2850	2850	0
139	20240403	163300	77070855	2850	2850	2850	2850	0
140	20240403	163200	77070855	2850	2850	2850	2850	0
141	20240403	163100	77070855	2850	2850	2850	2850	0
142	20240403	163000	77070855	2850	2850	2850	2850	0
143	20240403	162900	77070855	2850	2850	2850	2850	0
144	20240403	162800	77070855	2850	2850	2850	2850	0
145	20240403	162700	77070855	2850	2850	2850	2850	0
146	20240403	162600	77070855	2850	2850	2850	2850	0
147	20240403	162500	77070855	2850	2850	2850	2850	0
148	20240403	162400	77070855	2850	2850	2850	2850	0
149	20240403	162300	77070855	2850	2850	2850	2850	0
150	20240403	162200	77070855	2850	2850	2850	2850	0
151	20240403	162100	77070855	2850	2850	2850	2850	0
152	20240403	162000	77070855	2850	2850	2850	2850	1833
153	20240403	161900	77070855	2850	2850	2850	2850	0
154	20240403	161800	77070855	2850	2850	2850	2850	0
155	20240403	161700	77070855	2850	2850	2850	2850	0
156	20240403	161600	77070855	2850	2850	2850	2850	0
157	20240403	161500	77070855	2850	2850	2850	2850	0
158	20240403	161400	77070855	2850	2850	2850	2850	0
159	20240403	161300	77070855	2850	2850	2850	2850	0
160	20240403	161200	77070855	2850	2850	2850	2850	0
161	20240403	161100	77070855	2850	2850	2850	2850	0
162	20240403	161000	77070855	2850	2850	2850	2850	0
163	20240403	160900	77070855	2850	2850	2850	2850	0
164	20240403	160800	77070855	2850	2850	2850	2850	0
165	20240403	160700	77070855	2850	2850	2850	2850	0
166	20240403	160600	77070855	2850	2850	2850	2850	0
167	20240403	160500	77070855	2850	2850	2850	2850	0
168	20240403	160400	77070855	2850	2850	2850	2850	0
169	20240403	160300	77070855	2850	2850	2850	2850	0
170	20240403	160200	77070855	2850	2850	2850	2850	0
171	20240403	160100	77070855	2850	2850	2850	2850	0
172	20240403	160000	77070855	2850	2850	2850	2850	0
173	20240403	155900	77070855	2850	2850	2850	2850	0
174	20240403	155800	77070855	2850	2850	2850	2850	0
175	20240403	155700	77070855	2850	2850	2850	2850	0
176	20240403	155600	77070855	2850	2850	2850	2850	0
177	20240403	155500	77070855	2850	2850	2850	2850	0
178	20240403	155400	77070855	2850	2850	2850	2850	0
179	20240403	155300	77070855	2850	2850	2850	2850	0
180	20240403	155200	77070855	2850	2850	2850	2850	0
181	20240403	155100	77070855	2850	2850	2850	2850	0
182	20240403	155000	77070855	2850	2850	2850	2850	1833
183	20240403	154900	77070855	2850	2850	2850	2850	0
184	20240403	154800	77070855	2850	2850	2850	2850	0
185	20240403	154700	77070855	2850	2850	2850	2850	0
186	20240403	154600	77070855	2850	2850	2850	2850	0
187	20240403	154500	77070855	2850	2850	2850	2850	0
188	20240403	154400	77070855	2850	2850	2850	2850	0
189	20240403	154300	77070855	2850	2850	2850	2850	0
190	20240403	154200	77070855	2850	2850	2850	2850	0
191	20240403	154100	77070855	2850	2850	2850	2850	0
192	20240403	154000	77070855	2850	2850	2850	2850	0
193	20240403	153900	77070855	2850	2850	2850	2850	0
194	20240403	153800	77070855	2850	2850	2850	2850	0
195	20240403	153700	77070855	2850	2850	2850	2850	0
196	20240403	153600	77070855	2850	2850	2850	2850	0
197	20240403	153500	77070855	2850	2850	2850	2850	0
198	20240403	153400	77070855	2850	2850	2850	2850	0
199	20240403	153300	77070855	2850	2850	2850	2850	0
200	20240403	153200	77070855	2850	2850	2850	2850	0
201	20240403	153100	77070855	2850	2850	2850	2850	0
202	20240403	153000	77070855	2850	2850	2850	2850	1833
203	20240403	152900	71846805	2855	2855	2855	2855	0
204	20240403	152800	71846805	2855	2855	2855	2855	0
205	20240403	152700	71846805	2855	2855	2855	2855	0
206	20240403	152600	71846805	2855	2855	2855	2855	0
207	20240403	152500	71846805	2855	2855	2855	2855	0
208	20240403	152400	71846805	2855	2855	2855	2855	0
209	20240403	152300	71846805	2855	2855	2855	2855	0
210	20240403	152200	71846805	2855	2855	2855	2855	0
211	20240403	152100	71846805	2855	2855	2855	2855	0
212	20240403	152000	71846805	2855	2855	2855	2855	0
213	20240403	151900	71846805	2855	2855	2855	2855	0
214	20240403	151800	71846805	2855	2855	2855	2855	0
215	20240403	151700	71846805	2855	2855	2855	2855	310
216	20240403	151600	70961755	2850	2850	2850	2850	491
217	20240403	151500	69562405	2850	2850	2850	2850	0
218	20240403	151400	69562405	2850	2850	2850	2850	0
219	20240403	151300	69562405	2850	2850	2850	2850	0
220	20240403	151200	69562405	2850	2850	2850	2850	0
221	20240403	151100	69562405	2850	2850	2850	2850	0
222	20240403	151000	69562405	2850	2855	2855	2850	13
223	20240403	150900	69525330	2860	2860	2860	2860	0
224	20240403	150800	69525330	2860	2860	2860	2860	0
225	20240403	150700	69525330	2860	2855	2860	2855	22
226	20240403	150600	69462475	2855	2855	2855	2855	4
227	20240403	150500	69451055	2855	2855	2855	2855	0
228	20240403	150400	69451055	2855	2855	2855	2855	201
229	20240403	150300	68877200	2855	2855	2855	2855	9
230	20240403	150200	68851505	2855	2855	2855	2855	10
231	20240403	150100	68822955	2855	2855	2855	2855	0
232	20240403	150000	68822955	2855	2855	2855	2855	0
233	20240403	145900	68822955	2855	2855	2855	2855	0
234	20240403	145800	68822955	2855	2855	2855	2855	0
235	20240403	145700	68822955	2855	2855	2855	2855	20
236	20240403	145600	68765855	2855	2855	2855	2855	0
237	20240403	145500	68765855	2855	2855	2855	2855	0
238	20240403	145400	68765855	2855	2855	2855	2855	0
239	20240403	145300	68765855	2855	2855	2855	2855	0
240	20240403	145200	68765855	2855	2855	2855	2855	4
241	20240403	145100	68754435	2855	2855	2855	2855	924
242	20240403	145000	66116415	2855	2855	2855	2855	0
243	20240403	144900	66116415	2855	2855	2855	2855	0
244	20240403	144800	66116415	2855	2855	2855	2855	413
245	20240403	144700	64937300	2860	2860	2860	2860	0
246	20240403	144600	64937300	2860	2860	2860	2860	1
247	20240403	144500	64934440	2850	2850	2850	2850	0
248	20240403	144400	64934440	2850	2850	2850	2850	0
249	20240403	144300	64934440	2850	2850	2850	2850	0
250	20240403	144200	64934440	2850	2855	2855	2850	203
251	20240403	144100	64355015	2855	2855	2855	2855	0
252	20240403	144000	64355015	2855	2855	2855	2855	0
253	20240403	143900	64355015	2855	2855	2855	2855	0
254	20240403	143800	64355015	2855	2855	2855	2855	0
255	20240403	143700	64355015	2855	2855	2855	2855	0
256	20240403	143600	64355015	2855	2855	2855	2855	0
257	20240403	143500	64355015	2855	2855	2855	2855	0
258	20240403	143400	64355015	2855	2855	2855	2855	0
259	20240403	143300	64355015	2855	2855	2855	2855	0
260	20240403	143200	64355015	2855	2855	2855	2855	187
261	20240403	143100	63821130	2855	2855	2855	2855	0
262	20240403	143000	63821130	2855	2855	2855	2855	0
263	20240403	142900	63821130	2855	2855	2855	2855	0
264	20240403	142800	63821130	2855	2855	2855	2855	0
265	20240403	142700	63821130	2855	2855	2855	2855	50
266	20240403	142600	63678380	2855	2855	2855	2855	0
267	20240403	142500	63678380	2855	2855	2855	2855	0
268	20240403	142400	63678380	2855	2855	2855	2855	2
269	20240403	142300	63672670	2855	2855	2855	2855	0
270	20240403	142200	63672670	2855	2855	2855	2855	35
271	20240403	142100	63572745	2860	2860	2860	2860	0
272	20240403	142000	63572745	2860	2860	2860	2860	0
273	20240403	141900	63572745	2860	2860	2860	2860	5
274	20240403	141800	63558445	2860	2860	2860	2860	0
275	20240403	141700	63558445	2860	2860	2860	2860	0
276	20240403	141600	63558445	2860	2860	2860	2860	0
277	20240403	141500	63558445	2860	2860	2860	2860	0
278	20240403	141400	63558445	2860	2860	2860	2860	0
279	20240403	141300	63558445	2860	2860	2860	2860	0
280	20240403	141200	63558445	2860	2860	2860	2860	0
281	20240403	141100	63558445	2860	2860	2860	2860	0
282	20240403	141000	63558445	2860	2860	2860	2860	0
283	20240403	140900	63558445	2860	2860	2860	2860	0
284	20240403	140800	63558445	2860	2860	2860	2860	0
285	20240403	140700	63558445	2860	2860	2860	2860	0
286	20240403	140600	63558445	2860	2860	2860	2860	0
287	20240403	140500	63558445	2860	2860	2860	2860	0
288	20240403	140400	63558445	2860	2860	2860	2860	0
289	20240403	140300	63558445	2860	2860	2860	2860	0
290	20240403	140200	63558445	2860	2860	2860	2860	0
291	20240403	140100	63558445	2860	2860	2860	2860	0
292	20240403	140000	63558445	2860	2860	2860	2860	0
293	20240403	135900	63558445	2860	2860	2860	2860	0
294	20240403	135800	63558445	2860	2860	2860	2860	0
295	20240403	135700	63558445	2860	2860	2860	2860	3
296	20240403	135600	63549865	2850	2850	2850	2850	0
297	20240403	135500	63549865	2850	2850	2850	2850	0
298	20240403	135400	63549865	2850	2850	2850	2850	0
299	20240403	135300	63549865	2850	2850	2850	2850	0
300	20240403	135200	63549865	2850	2850	2850	2850	0
301	20240403	135100	63549865	2850	2850	2850	2850	0
302	20240403	135000	63549865	2850	2850	2850	2850	0
303	20240403	134900	63549865	2850	2850	2850	2850	0
304	20240403	134800	63549865	2850	2850	2850	2850	0
305	20240403	134700	63549865	2850	2850	2850	2850	0
306	20240403	134600	63549865	2850	2850	2850	2850	0
307	20240403	134500	63549865	2850	2850	2850	2850	0
308	20240403	134400	63549865	2850	2850	2850	2850	0
309	20240403	134300	63549865	2850	2850	2850	2850	0
310	20240403	134200	63549865	2850	2850	2850	2850	0
311	20240403	134100	63549865	2850	2855	2855	2850	500
312	20240403	134000	62124810	2850	2850	2850	2850	0
313	20240403	133900	62124810	2850	2850	2850	2850	0
314	20240403	133800	62124810	2850	2850	2850	2850	0
315	20240403	133700	62124810	2850	2850	2850	2850	0
316	20240403	133600	62124810	2850	2850	2850	2850	0
317	20240403	133500	62124810	2850	2850	2850	2850	0
318	20240403	133400	62124810	2850	2850	2850	2850	0
319	20240403	133300	62124810	2850	2850	2850	2850	0
320	20240403	133200	62124810	2850	2850	2850	2850	0
321	20240403	133100	62124810	2850	2850	2850	2850	0
322	20240403	133000	62124810	2850	2850	2850	2850	0
323	20240403	132900	62124810	2850	2850	2850	2850	0
324	20240403	132800	62124810	2850	2850	2850	2850	0
325	20240403	132700	62124810	2850	2850	2850	2850	50
326	20240403	132600	61982310	2855	2855	2855	2855	0
327	20240403	132500	61982310	2855	2855	2855	2855	0
328	20240403	132400	61982310	2855	2855	2855	2855	0
329	20240403	132300	61982310	2855	2855	2855	2855	1
330	20240403	132200	61979455	2860	2860	2860	2860	0
331	20240403	132100	61979455	2860	2860	2860	2860	0
332	20240403	132000	61979455	2860	2855	2860	2850	306
333	20240403	131900	61107330	2865	2865	2865	2865	0
334	20240403	131800	61107330	2865	2865	2865	2865	0
335	20240403	131700	61107330	2865	2865	2865	2865	0
336	20240403	131600	61107330	2865	2865	2865	2865	0
337	20240403	131500	61107330	2865	2865	2865	2865	0
338	20240403	131400	61107330	2865	2865	2865	2865	5
339	20240403	131300	61093005	2860	2860	2860	2860	1
340	20240403	131200	61090145	2850	2850	2850	2850	0
341	20240403	131100	61090145	2850	2855	2855	2850	114
342	20240403	131000	60765000	2865	2865	2865	2865	0
343	20240403	130900	60765000	2865	2865	2865	2865	0
344	20240403	130800	60765000	2865	2865	2865	2865	0
345	20240403	130700	60765000	2865	2865	2865	2865	0
346	20240403	130600	60765000	2865	2865	2865	2865	0
347	20240403	130500	60765000	2865	2865	2865	2865	0
348	20240403	130400	60765000	2865	2865	2865	2865	0
349	20240403	130300	60765000	2865	2865	2865	2865	0
350	20240403	130200	60765000	2865	2865	2865	2865	0
351	20240403	130100	60765000	2865	2865	2865	2865	0
352	20240403	130000	60765000	2865	2865	2865	2865	0
353	20240403	125900	60765000	2865	2865	2865	2865	0
354	20240403	125800	60765000	2865	2865	2865	2865	0
355	20240403	125700	60765000	2865	2865	2865	2865	0
356	20240403	125600	60765000	2865	2865	2865	2865	100
357	20240403	125500	60478500	2855	2855	2855	2855	0
358	20240403	125400	60478500	2855	2855	2855	2855	0
359	20240403	125300	60478500	2855	2855	2855	2855	0
360	20240403	125200	60478500	2855	2855	2855	2855	0
361	20240403	125100	60478500	2855	2855	2855	2855	0
362	20240403	125000	60478500	2855	2855	2855	2855	0
363	20240403	124900	60478500	2855	2855	2855	2855	0
364	20240403	124800	60478500	2855	2855	2855	2855	0
365	20240403	124700	60478500	2855	2855	2855	2855	0
366	20240403	124600	60478500	2855	2855	2855	2855	0
367	20240403	124500	60478500	2855	2855	2855	2855	0
368	20240403	124400	60478500	2855	2855	2855	2855	0
369	20240403	124300	60478500	2855	2855	2855	2855	0
370	20240403	124200	60478500	2855	2855	2855	2855	0
371	20240403	124100	60478500	2855	2855	2855	2855	0
372	20240403	124000	60478500	2855	2855	2855	2855	0
373	20240403	123900	60478500	2855	2855	2855	2855	1664
374	20240403	123800	55727780	2865	2860	2865	2860	65
375	20240403	123700	55541565	2855	2855	2855	2855	0
376	20240403	123600	55541565	2855	2855	2855	2855	0
377	20240403	123500	55541565	2855	2855	2855	2855	0
378	20240403	123400	55541565	2855	2855	2855	2855	0
379	20240403	123300	55541565	2855	2855	2855	2855	7938
380	20240403	123200	32878575	2855	2855	2855	2855	0
381	20240403	123100	32878575	2855	2855	2855	2855	0
382	20240403	123000	32878575	2855	2855	2855	2855	0
383	20240403	122900	32878575	2855	2855	2855	2855	0
384	20240403	122800	32878575	2855	2855	2855	2855	0
385	20240403	122700	32878575	2855	2855	2855	2855	2
386	20240403	122600	32872865	2860	2860	2860	2860	0
387	20240403	122500	32872865	2860	2860	2860	2860	0
388	20240403	122400	32872865	2860	2860	2860	2860	0
389	20240403	122300	32872865	2860	2860	2860	2860	0
390	20240403	122200	32872865	2860	2860	2860	2860	0
391	20240403	122100	32872865	2860	2860	2860	2860	0
392	20240403	122000	32872865	2860	2860	2860	2860	10
393	20240403	121900	32844265	2865	2865	2865	2865	10
394	20240403	121800	32815615	2860	2860	2860	2860	0
395	20240403	121700	32815615	2860	2860	2860	2860	0
396	20240403	121600	32815615	2860	2860	2860	2860	0
397	20240403	121500	32815615	2860	2860	2860	2860	0
398	20240403	121400	32815615	2860	2860	2860	2860	0
399	20240403	121300	32815615	2860	2860	2860	2860	6
400	20240403	121200	32798455	2860	2860	2860	2860	0
401	20240403	121100	32798455	2860	2860	2860	2860	0
402	20240403	121000	32798455	2860	2860	2860	2860	0
403	20240403	120900	32798455	2860	2860	2860	2860	0
404	20240403	120800	32798455	2860	2860	2860	2860	0
405	20240403	120700	32798455	2860	2860	2860	2860	0
406	20240403	120600	32798455	2860	2860	2860	2860	0
407	20240403	120500	32798455	2860	2860	2860	2860	0
408	20240403	120400	32798455	2860	2860	2860	2860	0
409	20240403	120300	32798455	2860	2860	2860	2860	0
410	20240403	120200	32798455	2860	2860	2860	2860	0
411	20240403	120100	32798455	2860	2860	2860	2860	0
412	20240403	120000	32798455	2860	2860	2860	2860	0
413	20240403	115900	32798455	2860	2860	2860	2860	3
414	20240403	115800	32789875	2860	2860	2860	2860	0
415	20240403	115700	32789875	2860	2860	2860	2860	0
416	20240403	115600	32789875	2860	2860	2860	2860	102
417	20240403	115500	32498155	2860	2860	2860	2860	1
418	20240403	115400	32495295	2860	2860	2860	2860	0
419	20240403	115300	32495295	2860	2860	2860	2860	0
420	20240403	115200	32495295	2860	2860	2860	2860	0
421	20240403	115100	32495295	2860	2860	2860	2860	0
422	20240403	115000	32495295	2860	2860	2860	2860	0
423	20240403	114900	32495295	2860	2860	2860	2860	0
424	20240403	114800	32495295	2860	2860	2860	2860	0
425	20240403	114700	32495295	2860	2865	2865	2860	3
426	20240403	114600	32486710	2865	2865	2865	2865	1
427	20240403	114500	32483845	2860	2860	2860	2860	0
428	20240403	114400	32483845	2860	2860	2860	2860	0
429	20240403	114300	32483845	2860	2860	2860	2860	0
430	20240403	114200	32483845	2860	2860	2860	2860	200
431	20240403	114100	31911845	2860	2860	2860	2860	250
432	20240403	114000	31196845	2860	2860	2860	2860	0
433	20240403	113900	31196845	2860	2860	2860	2860	0
434	20240403	113800	31196845	2860	2860	2860	2860	0
435	20240403	113700	31196845	2860	2860	2860	2860	0
436	20240403	113600	31196845	2860	2860	2860	2860	0
437	20240403	113500	31196845	2860	2860	2860	2860	0
438	20240403	113400	31196845	2860	2860	2860	2860	0
439	20240403	113300	31196845	2860	2860	2860	2860	250
440	20240403	113200	30481845	2860	2860	2860	2860	0
441	20240403	113100	30481845	2860	2860	2860	2860	0
442	20240403	113000	30481845	2860	2860	2860	2860	14
443	20240403	112900	30441805	2860	2860	2860	2860	10
444	20240403	112800	30413205	2860	2860	2860	2860	0
445	20240403	112700	30413205	2860	2860	2860	2860	0
446	20240403	112600	30413205	2860	2860	2860	2860	1
447	20240403	112500	30410345	2860	2860	2860	2860	261
448	20240403	112400	29663885	2860	2860	2860	2860	1475
449	20240403	112300	25445385	2865	2865	2865	2865	0
450	20240403	112200	25445385	2865	2865	2865	2865	0
451	20240403	112100	25445385	2865	2865	2865	2865	0
452	20240403	112000	25445385	2865	2865	2865	2865	0
453	20240403	111900	25445385	2865	2865	2865	2865	0
454	20240403	111800	25445385	2865	2865	2865	2865	0
455	20240403	111700	25445385	2865	2865	2865	2865	0
456	20240403	111600	25445385	2865	2865	2865	2865	0
457	20240403	111500	25445385	2865	2865	2865	2865	0
458	20240403	111400	25445385	2865	2865	2865	2865	2
459	20240403	111300	25439655	2865	2865	2865	2865	0
460	20240403	111200	25439655	2865	2865	2865	2865	7
461	20240403	111100	25419600	2860	2860	2860	2860	0
462	20240403	111000	25419600	2860	2860	2860	2860	0
463	20240403	110900	25419600	2860	2860	2860	2860	0
464	20240403	110800	25419600	2860	2860	2860	2860	400
465	20240403	110700	24275600	2860	2860	2860	2860	0
466	20240403	110600	24275600	2860	2860	2860	2860	0
467	20240403	110500	24275600	2860	2860	2860	2860	0
468	20240403	110400	24275600	2860	2860	2860	2860	100
469	20240403	110300	23989600	2860	2860	2860	2860	260
470	20240403	110200	23246000	2860	2860	2860	2860	0
471	20240403	110100	23246000	2860	2860	2860	2860	4
472	20240403	110000	23234560	2865	2865	2865	2865	1
473	20240403	105900	23231695	2865	2865	2865	2865	5
474	20240403	105800	23217370	2865	2865	2865	2865	1
475	20240403	105700	23214505	2865	2865	2865	2865	0
476	20240403	105600	23214505	2865	2865	2865	2865	1
477	20240403	105500	23211640	2865	2865	2865	2865	21
478	20240403	105400	23151475	2865	2865	2865	2865	30
479	20240403	105300	23065525	2865	2865	2865	2865	201
480	20240403	105200	22489660	2865	2865	2865	2865	22
481	20240403	105100	22426630	2865	2865	2865	2865	138
482	20240403	105000	22031260	2865	2865	2865	2865	1
483	20240403	104900	22028395	2865	2865	2865	2865	3
484	20240403	104800	22019800	2865	2865	2865	2865	2
485	20240403	104700	22014070	2865	2865	2865	2865	1
486	20240403	104600	22011205	2865	2865	2865	2865	0
487	20240403	104500	22011205	2865	2865	2865	2865	2
488	20240403	104400	22005475	2865	2865	2865	2865	0
489	20240403	104300	22005475	2865	2865	2865	2865	0
490	20240403	104200	22005475	2865	2860	2865	2860	7
491	20240403	104100	21985445	2865	2865	2865	2865	0
492	20240403	104000	21985445	2865	2865	2865	2865	0
493	20240403	103900	21985445	2865	2865	2865	2865	2
494	20240403	103800	21979715	2860	2860	2860	2860	614
495	20240403	103700	20223675	2860	2860	2860	2860	1
496	20240403	103600	20220815	2860	2860	2860	2860	3
497	20240403	103500	20212235	2860	2860	2860	2860	5
498	20240403	103400	20197935	2860	2860	2860	2860	0
499	20240403	103300	20197935	2860	2855	2860	2855	319
500	20240403	103200	19287185	2860	2860	2860	2860	1
501	20240403	103100	19284325	2860	2860	2860	2860	1
502	20240403	103000	19281465	2860	2860	2860	2860	0
503	20240403	102900	19281465	2860	2860	2860	2860	1
504	20240403	102800	19278605	2865	2865	2865	2865	2
505	20240403	102700	19272875	2860	2860	2860	2860	0
506	20240403	102600	19272875	2860	2860	2860	2860	0
507	20240403	102500	19272875	2860	2860	2860	2860	102
508	20240403	102400	18981155	2860	2860	2860	2860	10
509	20240403	102300	18952555	2865	2865	2865	2865	1
510	20240403	102200	18949690	2865	2865	2865	2865	2
511	20240403	102100	18943960	2855	2855	2855	2855	5
512	20240403	102000	18929685	2855	2855	2855	2855	300
513	20240403	101900	18073185	2865	2865	2865	2865	2
514	20240403	101800	18067455	2865	2865	2865	2865	1
515	20240403	101700	18064590	2865	2865	2865	2865	0
516	20240403	101600	18064590	2865	2865	2865	2865	1
517	20240403	101500	18061725	2865	2865	2865	2865	6
518	20240403	101400	18044535	2865	2865	2865	2865	1
519	20240403	101300	18041670	2860	2860	2860	2860	0
520	20240403	101200	18041670	2860	2860	2860	2860	18
521	20240403	101100	17990190	2865	2865	2865	2865	1
522	20240403	101000	17987325	2860	2860	2860	2860	0
523	20240403	100900	17987325	2860	2865	2865	2860	3
524	20240403	100800	17978740	2865	2865	2865	2865	2
525	20240403	100700	17973010	2855	2855	2855	2855	400
526	20240403	100600	16831010	2865	2865	2865	2865	0
527	20240403	100500	16831010	2865	2865	2865	2865	2
528	20240403	100400	16825280	2865	2865	2865	2865	0
529	20240403	100300	16825280	2865	2865	2865	2865	0
530	20240403	100200	16825280	2865	2865	2865	2865	2
531	20240403	100100	16819550	2865	2865	2865	2865	0
532	20240403	100000	16819550	2865	2865	2865	2865	0
533	20240403	095900	16819550	2865	2865	2865	2865	3
534	20240403	095800	16810955	2865	2865	2865	2865	0
535	20240403	095700	16810955	2865	2865	2865	2865	2
536	20240403	095600	16805225	2865	2865	2865	2865	0
537	20240403	095500	16805225	2865	2865	2865	2865	10
538	20240403	095400	16776575	2865	2865	2865	2865	1
539	20240403	095300	16773710	2855	2855	2855	2855	43
540	20240403	095200	16650945	2855	2870	2870	2855	105
541	20240403	095100	16350930	2870	2855	2870	2855	176
542	20240403	095000	15848420	2865	2865	2865	2865	0
543	20240403	094900	15848420	2865	2865	2865	2865	178
544	20240403	094800	15338450	2865	2860	2865	2860	175
545	20240403	094700	14837945	2860	2860	2860	2860	1
546	20240403	094600	14835085	2855	2855	2855	2855	0
547	20240403	094500	14835085	2855	2855	2855	2855	64
548	20240403	094400	14652365	2855	2855	2855	2855	0
549	20240403	094300	14652365	2855	2855	2855	2855	1000
550	20240403	094200	11797365	2855	2855	2855	2855	0
551	20240403	094100	11797365	2855	2855	2855	2855	0
552	20240403	094000	11797365	2855	2855	2855	2855	146
553	20240403	093900	11380535	2855	2855	2855	2855	0
554	20240403	093800	11380535	2855	2855	2855	2855	0
555	20240403	093700	11380535	2855	2855	2855	2855	0
556	20240403	093600	11380535	2855	2855	2855	2855	11
557	20240403	093500	11349130	2855	2855	2855	2855	0
558	20240403	093400	11349130	2855	2855	2855	2855	5
559	20240403	093300	11334855	2860	2860	2860	2860	0
560	20240403	093200	11334855	2860	2860	2860	2860	0
561	20240403	093100	11334855	2860	2860	2860	2860	0
562	20240403	093000	11334855	2860	2860	2860	2860	0
563	20240403	092900	11334855	2860	2855	2860	2855	16
564	20240403	092800	11289150	2850	2850	2850	2850	200
565	20240403	092700	10719150	2850	2850	2850	2850	0
566	20240403	092600	10719150	2850	2850	2850	2850	0
567	20240403	092500	10719150	2850	2855	2855	2850	449
568	20240403	092400	9439495	2850	2850	2850	2850	0
569	20240403	092300	9439495	2850	2850	2850	2850	0
570	20240403	092200	9439495	2850	2850	2850	2850	5
571	20240403	092100	9425245	2860	2860	2860	2860	500
572	20240403	092000	7995245	2850	2850	2850	2850	30
573	20240403	091900	7909745	2850	2850	2850	2850	0
574	20240403	091800	7909745	2850	2850	2850	2850	96
575	20240403	091700	7636145	2855	2855	2855	2855	0
576	20240403	091600	7636145	2855	2855	2855	2855	85
577	20240403	091500	7393470	2845	2845	2845	2845	0
578	20240403	091400	7393470	2845	2845	2845	2845	0
579	20240403	091300	7393470	2845	2845	2845	2845	3
580	20240403	091200	7384935	2845	2845	2845	2845	0
581	20240403	091100	7384935	2845	2845	2845	2845	0
582	20240403	091000	7384935	2845	2845	2845	2845	40
583	20240403	090900	7271135	2845	2845	2845	2845	1
584	20240403	090800	7268290	2840	2840	2840	2840	0
585	20240403	090700	7268290	2840	2840	2840	2840	0
586	20240403	090600	7268290	2840	2840	2840	2840	0
587	20240403	090500	7268290	2840	2855	2855	2840	1288
588	20240403	090400	3604070	2860	2860	2860	2860	0
589	20240403	090300	3604070	2860	2860	2860	2860	0
590	20240403	090200	3604070	2860	2860	2860	2860	0
591	20240403	090100	3604070	2860	2860	2860	2860	20
592	20240403	090000	3546870	2865	2865	2865	2865	1238