KissMeData/017510/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185700	69301115	2905	2905	2905	2905	3304
3	20240403	185600	69301115	2905	2905	2905	2905	0
4	20240403	185500	69301115	2905	2905	2905	2905	0
5	20240403	185400	69301115	2905	2905	2905	2905	0
6	20240403	185300	69301115	2905	2905	2905	2905	0
7	20240403	185200	69301115	2905	2905	2905	2905	0
8	20240403	185100	69301115	2905	2905	2905	2905	0
9	20240403	185000	69301115	2905	2905	2905	2905	0
10	20240403	184900	69301115	2905	2905	2905	2905	0
11	20240403	184800	69301115	2905	2905	2905	2905	0
12	20240403	184700	69301115	2905	2905	2905	2905	0
13	20240403	184600	69301115	2905	2905	2905	2905	0
14	20240403	184500	69301115	2905	2905	2905	2905	0
15	20240403	184400	69301115	2905	2905	2905	2905	0
16	20240403	184300	69301115	2905	2905	2905	2905	0
17	20240403	184200	69301115	2905	2905	2905	2905	0
18	20240403	184100	69301115	2905	2905	2905	2905	0
19	20240403	184000	69301115	2905	2905	2905	2905	0
20	20240403	183900	69301115	2905	2905	2905	2905	0
21	20240403	183800	69301115	2905	2905	2905	2905	0
22	20240403	183700	69301115	2905	2905	2905	2905	0
23	20240403	183600	69301115	2905	2905	2905	2905	0
24	20240403	183500	69301115	2905	2905	2905	2905	0
25	20240403	183400	69301115	2905	2905	2905	2905	0
26	20240403	183300	69301115	2905	2905	2905	2905	0
27	20240403	183200	69301115	2905	2905	2905	2905	0
28	20240403	183100	69301115	2905	2905	2905	2905	0
29	20240403	183000	69301115	2905	2905	2905	2905	0
30	20240403	182900	69301115	2905	2905	2905	2905	0
31	20240403	182800	69301115	2905	2905	2905	2905	0
32	20240403	182700	69301115	2905	2905	2905	2905	3304
33	20240403	182600	69301115	2905	2905	2905	2905	0
34	20240403	182500	69301115	2905	2905	2905	2905	0
35	20240403	182400	69301115	2905	2905	2905	2905	0
36	20240403	182300	69301115	2905	2905	2905	2905	0
37	20240403	182200	69301115	2905	2905	2905	2905	0
38	20240403	182100	69301115	2905	2905	2905	2905	0
39	20240403	182000	69301115	2905	2905	2905	2905	0
40	20240403	181900	69301115	2905	2905	2905	2905	0
41	20240403	181800	69301115	2905	2905	2905	2905	0
42	20240403	181700	69301115	2905	2905	2905	2905	0
43	20240403	181600	69301115	2905	2905	2905	2905	0
44	20240403	181500	69301115	2905	2905	2905	2905	0
45	20240403	181400	69301115	2905	2905	2905	2905	0
46	20240403	181300	69301115	2905	2905	2905	2905	0
47	20240403	181200	69301115	2905	2905	2905	2905	0
48	20240403	181100	69301115	2905	2905	2905	2905	0
49	20240403	181000	69301115	2905	2905	2905	2905	0
50	20240403	180900	69301115	2905	2905	2905	2905	0
51	20240403	180800	69301115	2905	2905	2905	2905	0
52	20240403	180700	69301115	2905	2905	2905	2905	0
53	20240403	180600	69301115	2905	2905	2905	2905	0
54	20240403	180500	69301115	2905	2905	2905	2905	0
55	20240403	180400	69301115	2905	2905	2905	2905	0
56	20240403	180300	69301115	2905	2905	2905	2905	0
57	20240403	180200	69301115	2905	2905	2905	2905	0
58	20240403	180100	69301115	2905	2905	2905	2905	0
59	20240403	180000	69301115	2905	2905	2905	2905	0
60	20240403	175900	69301115	2905	2905	2905	2905	0
61	20240403	175800	69301115	2905	2905	2905	2905	0
62	20240403	175700	69301115	2905	2905	2905	2905	3304
63	20240403	175600	69301115	2905	2905	2905	2905	0
64	20240403	175500	69301115	2905	2905	2905	2905	0
65	20240403	175400	69301115	2905	2905	2905	2905	0
66	20240403	175300	69301115	2905	2905	2905	2905	0
67	20240403	175200	69301115	2905	2905	2905	2905	0
68	20240403	175100	69301115	2905	2905	2905	2905	0
69	20240403	175000	69301115	2905	2905	2905	2905	0
70	20240403	174900	69301115	2905	2905	2905	2905	0
71	20240403	174800	69301115	2905	2905	2905	2905	0
72	20240403	174700	69301115	2905	2905	2905	2905	0
73	20240403	174600	69301115	2905	2905	2905	2905	0
74	20240403	174500	69301115	2905	2905	2905	2905	0
75	20240403	174400	69301115	2905	2905	2905	2905	0
76	20240403	174300	69301115	2905	2905	2905	2905	0
77	20240403	174200	69301115	2905	2905	2905	2905	0
78	20240403	174100	69301115	2905	2905	2905	2905	0
79	20240403	174000	69301115	2905	2905	2905	2905	0
80	20240403	173900	69301115	2905	2905	2905	2905	0
81	20240403	173800	69301115	2905	2905	2905	2905	0
82	20240403	173700	69301115	2905	2905	2905	2905	0
83	20240403	173600	69301115	2905	2905	2905	2905	0
84	20240403	173500	69301115	2905	2905	2905	2905	0
85	20240403	173400	69301115	2905	2905	2905	2905	0
86	20240403	173300	69301115	2905	2905	2905	2905	0
87	20240403	173200	69301115	2905	2905	2905	2905	0
88	20240403	173100	69301115	2905	2905	2905	2905	0
89	20240403	173000	69301115	2905	2905	2905	2905	0
90	20240403	172900	69301115	2905	2905	2905	2905	0
91	20240403	172800	69301115	2905	2905	2905	2905	0
92	20240403	172700	69301115	2905	2905	2905	2905	3304
93	20240403	172600	69301115	2905	2905	2905	2905	0
94	20240403	172500	69301115	2905	2905	2905	2905	0
95	20240403	172400	69301115	2905	2905	2905	2905	0
96	20240403	172300	69301115	2905	2905	2905	2905	0
97	20240403	172200	69301115	2905	2905	2905	2905	0
98	20240403	172100	69301115	2905	2905	2905	2905	0
99	20240403	172000	69301115	2905	2905	2905	2905	0
100	20240403	171900	69301115	2905	2905	2905	2905	0
101	20240403	171800	69301115	2905	2905	2905	2905	0
102	20240403	171700	69301115	2905	2905	2905	2905	0
103	20240403	171600	69301115	2905	2905	2905	2905	0
104	20240403	171500	69301115	2905	2905	2905	2905	0
105	20240403	171400	69301115	2905	2905	2905	2905	0
106	20240403	171300	69301115	2905	2905	2905	2905	0
107	20240403	171200	69301115	2905	2905	2905	2905	0
108	20240403	171100	69301115	2905	2905	2905	2905	0
109	20240403	171000	69301115	2905	2905	2905	2905	0
110	20240403	170900	69301115	2905	2905	2905	2905	0
111	20240403	170800	69301115	2905	2905	2905	2905	0
112	20240403	170700	69301115	2905	2905	2905	2905	0
113	20240403	170600	69301115	2905	2905	2905	2905	0
114	20240403	170500	69301115	2905	2905	2905	2905	0
115	20240403	170400	69301115	2905	2905	2905	2905	0
116	20240403	170300	69301115	2905	2905	2905	2905	0
117	20240403	170200	69301115	2905	2905	2905	2905	0
118	20240403	170100	69301115	2905	2905	2905	2905	0
119	20240403	170000	69301115	2905	2905	2905	2905	0
120	20240403	165900	69301115	2905	2905	2905	2905	0
121	20240403	165800	69301115	2905	2905	2905	2905	0
122	20240403	165700	69301115	2905	2905	2905	2905	3304
123	20240403	165600	69301115	2905	2905	2905	2905	0
124	20240403	165500	69301115	2905	2905	2905	2905	0
125	20240403	165400	69301115	2905	2905	2905	2905	0
126	20240403	165300	69301115	2905	2905	2905	2905	0
127	20240403	165200	69301115	2905	2905	2905	2905	0
128	20240403	165100	69301115	2905	2905	2905	2905	0
129	20240403	165000	69301115	2905	2905	2905	2905	0
130	20240403	164900	69301115	2905	2905	2905	2905	0
131	20240403	164800	69301115	2905	2905	2905	2905	0
132	20240403	164700	69301115	2905	2905	2905	2905	0
133	20240403	164600	69301115	2905	2905	2905	2905	0
134	20240403	164500	69301115	2905	2905	2905	2905	0
135	20240403	164400	69301115	2905	2905	2905	2905	0
136	20240403	164300	69301115	2905	2905	2905	2905	0
137	20240403	164200	69301115	2905	2905	2905	2905	0
138	20240403	164100	69301115	2905	2905	2905	2905	0
139	20240403	164000	69301115	2905	2905	2905	2905	0
140	20240403	163900	69301115	2905	2905	2905	2905	0
141	20240403	163800	69301115	2905	2905	2905	2905	0
142	20240403	163700	69301115	2905	2905	2905	2905	0
143	20240403	163600	69301115	2905	2905	2905	2905	0
144	20240403	163500	69301115	2905	2905	2905	2905	0
145	20240403	163400	69301115	2905	2905	2905	2905	0
146	20240403	163300	69301115	2905	2905	2905	2905	0
147	20240403	163200	69301115	2905	2905	2905	2905	0
148	20240403	163100	69301115	2905	2905	2905	2905	0
149	20240403	163000	69301115	2905	2905	2905	2905	0
150	20240403	162900	69301115	2905	2905	2905	2905	0
151	20240403	162800	69301115	2905	2905	2905	2905	0
152	20240403	162700	69301115	2905	2905	2905	2905	3304
153	20240403	162600	69301115	2905	2905	2905	2905	0
154	20240403	162500	69301115	2905	2905	2905	2905	0
155	20240403	162400	69301115	2905	2905	2905	2905	0
156	20240403	162300	69301115	2905	2905	2905	2905	0
157	20240403	162200	69301115	2905	2905	2905	2905	0
158	20240403	162100	69301115	2905	2905	2905	2905	0
159	20240403	162000	69301115	2905	2905	2905	2905	0
160	20240403	161900	69301115	2905	2905	2905	2905	0
161	20240403	161800	69301115	2905	2905	2905	2905	0
162	20240403	161700	69301115	2905	2905	2905	2905	0
163	20240403	161600	69301115	2905	2905	2905	2905	0
164	20240403	161500	69301115	2905	2905	2905	2905	0
165	20240403	161400	69301115	2905	2905	2905	2905	0
166	20240403	161300	69301115	2905	2905	2905	2905	0
167	20240403	161200	69301115	2905	2905	2905	2905	0
168	20240403	161100	69301115	2905	2905	2905	2905	0
169	20240403	161000	69301115	2905	2905	2905	2905	0
170	20240403	160900	69301115	2905	2905	2905	2905	0
171	20240403	160800	69301115	2905	2905	2905	2905	0
172	20240403	160700	69301115	2905	2905	2905	2905	0
173	20240403	160600	69301115	2905	2905	2905	2905	0
174	20240403	160500	69301115	2905	2905	2905	2905	0
175	20240403	160400	69301115	2905	2905	2905	2905	0
176	20240403	160300	69301115	2905	2905	2905	2905	0
177	20240403	160200	69301115	2905	2905	2905	2905	0
178	20240403	160100	69301115	2905	2905	2905	2905	0
179	20240403	160000	69301115	2905	2905	2905	2905	0
180	20240403	155900	69301115	2905	2905	2905	2905	0
181	20240403	155800	69301115	2905	2905	2905	2905	0
182	20240403	155700	69301115	2905	2905	2905	2905	3304
183	20240403	155600	69301115	2905	2905	2905	2905	0
184	20240403	155500	69301115	2905	2905	2905	2905	0
185	20240403	155400	69301115	2905	2905	2905	2905	0
186	20240403	155300	69301115	2905	2905	2905	2905	0
187	20240403	155200	69301115	2905	2905	2905	2905	0
188	20240403	155100	69301115	2905	2905	2905	2905	0
189	20240403	155000	69301115	2905	2905	2905	2905	0
190	20240403	154900	69301115	2905	2905	2905	2905	0
191	20240403	154800	69301115	2905	2905	2905	2905	0
192	20240403	154700	69301115	2905	2905	2905	2905	0
193	20240403	154600	69301115	2905	2905	2905	2905	0
194	20240403	154500	69301115	2905	2905	2905	2905	0
195	20240403	154400	69301115	2905	2905	2905	2905	0
196	20240403	154300	69301115	2905	2905	2905	2905	0
197	20240403	154200	69301115	2905	2905	2905	2905	0
198	20240403	154100	69301115	2905	2905	2905	2905	0
199	20240403	154000	69301115	2905	2905	2905	2905	0
200	20240403	153900	69301115	2905	2905	2905	2905	0
201	20240403	153800	69301115	2905	2905	2905	2905	0
202	20240403	153700	69301115	2905	2905	2905	2905	0
203	20240403	153600	69301115	2905	2905	2905	2905	0
204	20240403	153500	69301115	2905	2905	2905	2905	0
205	20240403	153400	69301115	2905	2905	2905	2905	0
206	20240403	153300	69301115	2905	2905	2905	2905	0
207	20240403	153200	69301115	2905	2905	2905	2905	0
208	20240403	153100	69301115	2905	2905	2905	2905	0
209	20240403	153000	69301115	2905	2905	2905	2905	3304
210	20240403	152900	59702995	2935	2935	2935	2935	0
211	20240403	152800	59702995	2935	2935	2935	2935	0
212	20240403	152700	59702995	2935	2935	2935	2935	0
213	20240403	152600	59702995	2935	2935	2935	2935	0
214	20240403	152500	59702995	2935	2935	2935	2935	0
215	20240403	152400	59702995	2935	2935	2935	2935	0
216	20240403	152300	59702995	2935	2935	2935	2935	0
217	20240403	152200	59702995	2935	2935	2935	2935	0
218	20240403	152100	59702995	2935	2935	2935	2935	0
219	20240403	152000	59702995	2935	2935	2935	2935	0
220	20240403	151900	59702995	2935	2935	2935	2935	2
221	20240403	151800	59697125	2935	2935	2935	2935	0
222	20240403	151700	59697125	2935	2935	2935	2935	0
223	20240403	151600	59697125	2935	2935	2935	2935	1
224	20240403	151500	59694190	2930	2930	2930	2930	2
225	20240403	151400	59688330	2920	2920	2920	2920	0
226	20240403	151300	59688330	2920	2920	2920	2920	0
227	20240403	151200	59688330	2920	2920	2920	2920	0
228	20240403	151100	59688330	2920	2920	2920	2920	159
229	20240403	151000	59224050	2920	2935	2935	2920	1054
230	20240403	150900	56136830	2940	2940	2940	2940	0
231	20240403	150800	56136830	2940	2940	2940	2940	0
232	20240403	150700	56136830	2940	2940	2940	2940	0
233	20240403	150600	56136830	2940	2940	2940	2940	0
234	20240403	150500	56136830	2940	2940	2940	2940	4
235	20240403	150400	56125070	2940	2935	2940	2935	170
236	20240403	150300	55625770	2940	2940	2940	2940	0
237	20240403	150200	55625770	2940	2940	2940	2940	0
238	20240403	150100	55625770	2940	2940	2940	2940	0
239	20240403	150000	55625770	2940	2940	2940	2940	2
240	20240403	145900	55619890	2935	2935	2935	2935	0
241	20240403	145800	55619890	2935	2935	2935	2935	0
242	20240403	145700	55619890	2935	2935	2935	2935	7
243	20240403	145600	55599345	2935	2935	2935	2935	0
244	20240403	145500	55599345	2935	2935	2935	2935	0
245	20240403	145400	55599345	2935	2935	2935	2935	0
246	20240403	145300	55599345	2935	2935	2935	2935	0
247	20240403	145200	55599345	2935	2935	2935	2935	0
248	20240403	145100	55599345	2935	2935	2935	2935	0
249	20240403	145000	55599345	2935	2935	2935	2935	0
250	20240403	144900	55599345	2935	2935	2935	2935	0
251	20240403	144800	55599345	2935	2935	2935	2935	0
252	20240403	144700	55599345	2935	2935	2935	2935	0
253	20240403	144600	55599345	2935	2935	2935	2935	0
254	20240403	144500	55599345	2935	2935	2935	2935	15
255	20240403	144400	55555320	2940	2940	2940	2940	500
256	20240403	144300	54085320	2940	2940	2940	2940	0
257	20240403	144200	54085320	2940	2940	2940	2940	20
258	20240403	144100	54026520	2940	2940	2940	2940	0
259	20240403	144000	54026520	2940	2940	2940	2940	21
260	20240403	143900	53964780	2940	2940	2940	2940	50
261	20240403	143800	53817780	2940	2940	2940	2940	36
262	20240403	143700	53711940	2940	2940	2940	2940	0
263	20240403	143600	53711940	2940	2940	2940	2940	0
264	20240403	143500	53711940	2940	2940	2940	2940	0
265	20240403	143400	53711940	2940	2940	2940	2940	0
266	20240403	143300	53711940	2940	2940	2940	2940	0
267	20240403	143200	53711940	2940	2940	2940	2940	69
268	20240403	143100	53509080	2940	2940	2940	2940	146
269	20240403	143000	53079840	2945	2945	2945	2945	0
270	20240403	142900	53079840	2945	2945	2945	2945	0
271	20240403	142800	53079840	2945	2945	2945	2945	0
272	20240403	142700	53079840	2945	2945	2945	2945	0
273	20240403	142600	53079840	2945	2945	2945	2945	0
274	20240403	142500	53079840	2945	2945	2945	2945	1
275	20240403	142400	53076895	2940	2940	2940	2940	84
276	20240403	142300	52829935	2940	2940	2940	2940	2
277	20240403	142200	52824055	2935	2935	2935	2935	0
278	20240403	142100	52824055	2935	2935	2935	2935	0
279	20240403	142000	52824055	2935	2935	2935	2935	0
280	20240403	141900	52824055	2935	2935	2935	2935	15
281	20240403	141800	52780030	2940	2940	2940	2940	50
282	20240403	141700	52633030	2935	2935	2935	2935	230
283	20240403	141600	51957980	2935	2935	2935	2935	0
284	20240403	141500	51957980	2935	2935	2935	2935	0
285	20240403	141400	51957980	2935	2935	2935	2935	0
286	20240403	141300	51957980	2935	2935	2935	2935	0
287	20240403	141200	51957980	2935	2935	2935	2935	0
288	20240403	141100	51957980	2935	2935	2935	2935	0
289	20240403	141000	51957980	2935	2935	2935	2935	0
290	20240403	140900	51957980	2935	2935	2935	2935	0
291	20240403	140800	51957980	2935	2935	2935	2935	0
292	20240403	140700	51957980	2935	2935	2935	2935	0
293	20240403	140600	51957980	2935	2935	2935	2935	15
294	20240403	140500	51913955	2935	2935	2935	2935	0
295	20240403	140400	51913955	2935	2935	2935	2935	22
296	20240403	140300	51849385	2935	2935	2935	2935	1
297	20240403	140200	51846450	2940	2940	2940	2940	0
298	20240403	140100	51846450	2940	2940	2940	2940	6
299	20240403	140000	51828810	2940	2940	2940	2940	0
300	20240403	135900	51828810	2940	2940	2940	2940	0
301	20240403	135800	51828810	2940	2940	2940	2940	0
302	20240403	135700	51828810	2940	2940	2940	2940	0
303	20240403	135600	51828810	2940	2940	2940	2940	0
304	20240403	135500	51828810	2940	2940	2940	2940	105
305	20240403	135400	51520110	2940	2940	2940	2940	13
306	20240403	135300	51481890	2935	2935	2935	2935	15
307	20240403	135200	51437865	2930	2930	2930	2930	0
308	20240403	135100	51437865	2930	2930	2930	2930	0
309	20240403	135000	51437865	2930	2930	2930	2930	0
310	20240403	134900	51437865	2930	2930	2930	2930	0
311	20240403	134800	51437865	2930	2930	2930	2930	0
312	20240403	134700	51437865	2930	2930	2930	2930	0
313	20240403	134600	51437865	2930	2930	2930	2930	0
314	20240403	134500	51437865	2930	2930	2930	2930	0
315	20240403	134400	51437865	2930	2930	2930	2930	0
316	20240403	134300	51437865	2930	2930	2930	2930	0
317	20240403	134200	51437865	2930	2930	2930	2930	0
318	20240403	134100	51437865	2930	2930	2930	2930	0
319	20240403	134000	51437865	2930	2930	2930	2930	16
320	20240403	133900	51390985	2930	2930	2930	2930	0
321	20240403	133800	51390985	2930	2930	2930	2930	19
322	20240403	133700	51335315	2930	2930	2930	2930	0
323	20240403	133600	51335315	2930	2930	2930	2930	0
324	20240403	133500	51335315	2930	2930	2930	2930	0
325	20240403	133400	51335315	2930	2930	2930	2930	0
326	20240403	133300	51335315	2930	2930	2930	2930	0
327	20240403	133200	51335315	2930	2930	2930	2930	0
328	20240403	133100	51335315	2930	2930	2930	2930	0
329	20240403	133000	51335315	2930	2930	2930	2930	0
330	20240403	132900	51335315	2930	2930	2930	2930	0
331	20240403	132800	51335315	2930	2930	2930	2930	0
332	20240403	132700	51335315	2930	2930	2930	2930	16
333	20240403	132600	51288435	2930	2930	2930	2930	0
334	20240403	132500	51288435	2930	2930	2930	2930	0
335	20240403	132400	51288435	2930	2930	2930	2930	0
336	20240403	132300	51288435	2930	2930	2930	2930	0
337	20240403	132200	51288435	2930	2930	2930	2930	0
338	20240403	132100	51288435	2930	2930	2930	2930	0
339	20240403	132000	51288435	2930	2930	2930	2930	0
340	20240403	131900	51288435	2930	2930	2930	2930	0
341	20240403	131800	51288435	2930	2930	2930	2930	0
342	20240403	131700	51288435	2930	2930	2930	2930	0
343	20240403	131600	51288435	2930	2930	2930	2930	0
344	20240403	131500	51288435	2930	2930	2930	2930	0
345	20240403	131400	51288435	2930	2935	2935	2930	23
346	20240403	131300	51221010	2940	2940	2940	2940	0
347	20240403	131200	51221010	2940	2940	2940	2940	0
348	20240403	131100	51221010	2940	2940	2940	2940	0
349	20240403	131000	51221010	2940	2940	2940	2940	0
350	20240403	130900	51221010	2940	2940	2940	2940	0
351	20240403	130800	51221010	2940	2940	2940	2940	1
352	20240403	130700	51218070	2925	2925	2925	2925	0
353	20240403	130600	51218070	2925	2925	2925	2925	0
354	20240403	130500	51218070	2925	2925	2925	2925	0
355	20240403	130400	51218070	2925	2925	2925	2925	0
356	20240403	130300	51218070	2925	2925	2925	2925	0
357	20240403	130200	51218070	2925	2925	2925	2925	0
358	20240403	130100	51218070	2925	2925	2925	2925	16
359	20240403	130000	51171270	2925	2925	2925	2925	0
360	20240403	125900	51171270	2925	2925	2925	2925	0
361	20240403	125800	51171270	2925	2925	2925	2925	0
362	20240403	125700	51171270	2925	2925	2925	2925	0
363	20240403	125600	51171270	2925	2925	2925	2925	0
364	20240403	125500	51171270	2925	2925	2925	2925	159
365	20240403	125400	50706195	2925	2925	2925	2925	0
366	20240403	125300	50706195	2925	2925	2925	2925	0
367	20240403	125200	50706195	2925	2925	2925	2925	0
368	20240403	125100	50706195	2925	2925	2925	2925	0
369	20240403	125000	50706195	2925	2925	2925	2925	1
370	20240403	124900	50703270	2925	2925	2925	2925	0
371	20240403	124800	50703270	2925	2935	2935	2925	16
372	20240403	124700	50656455	2940	2940	2940	2940	0
373	20240403	124600	50656455	2940	2940	2940	2940	0
374	20240403	124500	50656455	2940	2940	2940	2940	0
375	20240403	124400	50656455	2940	2940	2940	2940	0
376	20240403	124300	50656455	2940	2940	2940	2940	0
377	20240403	124200	50656455	2940	2940	2940	2940	0
378	20240403	124100	50656455	2940	2940	2940	2940	0
379	20240403	124000	50656455	2940	2940	2940	2940	2
380	20240403	123900	50650575	2940	2925	2940	2925	23
381	20240403	123800	50583270	2925	2925	2925	2925	80
382	20240403	123700	50349270	2925	2925	2925	2925	0
383	20240403	123600	50349270	2925	2925	2925	2925	0
384	20240403	123500	50349270	2925	2925	2925	2925	16
385	20240403	123400	50302470	2940	2940	2940	2940	0
386	20240403	123300	50302470	2940	2940	2940	2940	0
387	20240403	123200	50302470	2940	2940	2940	2940	0
388	20240403	123100	50302470	2940	2940	2940	2940	25
389	20240403	123000	50228970	2925	2925	2925	2925	0
390	20240403	122900	50228970	2925	2925	2925	2925	0
391	20240403	122800	50228970	2925	2925	2925	2925	0
392	20240403	122700	50228970	2925	2925	2925	2925	0
393	20240403	122600	50228970	2925	2925	2925	2925	0
394	20240403	122500	50228970	2925	2925	2925	2925	0
395	20240403	122400	50228970	2925	2925	2925	2925	0
396	20240403	122300	50228970	2925	2925	2925	2925	0
397	20240403	122200	50228970	2925	2925	2925	2925	16
398	20240403	122100	50182170	2930	2930	2930	2930	40
399	20240403	122000	50064970	2930	2930	2930	2930	0
400	20240403	121900	50064970	2930	2930	2930	2930	22
401	20240403	121800	50000510	2930	2930	2930	2930	31
402	20240403	121700	49909680	2930	2930	2930	2930	0
403	20240403	121600	49909680	2930	2930	2930	2930	31
404	20240403	121500	49818850	2930	2930	2930	2930	62
405	20240403	121400	49637190	2930	2930	2930	2930	0
406	20240403	121300	49637190	2930	2930	2930	2930	0
407	20240403	121200	49637190	2930	2930	2930	2930	0
408	20240403	121100	49637190	2930	2930	2930	2930	0
409	20240403	121000	49637190	2930	2930	2930	2930	0
410	20240403	120900	49637190	2930	2930	2930	2930	16
411	20240403	120800	49590310	2930	2930	2930	2930	0
412	20240403	120700	49590310	2930	2930	2930	2930	0
413	20240403	120600	49590310	2930	2930	2930	2930	0
414	20240403	120500	49590310	2930	2930	2930	2930	0
415	20240403	120400	49590310	2930	2930	2930	2930	0
416	20240403	120300	49590310	2930	2930	2930	2930	0
417	20240403	120200	49590310	2930	2930	2930	2930	0
418	20240403	120100	49590310	2930	2930	2930	2930	0
419	20240403	120000	49590310	2930	2930	2930	2930	0
420	20240403	115900	49590310	2930	2930	2930	2930	0
421	20240403	115800	49590310	2930	2930	2930	2930	0
422	20240403	115700	49590310	2930	2930	2930	2930	0
423	20240403	115600	49590310	2930	2930	2930	2930	16
424	20240403	115500	49543430	2935	2935	2935	2935	0
425	20240403	115400	49543430	2935	2935	2935	2935	0
426	20240403	115300	49543430	2935	2935	2935	2935	0
427	20240403	115200	49543430	2935	2935	2935	2935	0
428	20240403	115100	49543430	2935	2935	2935	2935	0
429	20240403	115000	49543430	2935	2935	2935	2935	0
430	20240403	114900	49543430	2935	2935	2935	2935	0
431	20240403	114800	49543430	2935	2935	2935	2935	0
432	20240403	114700	49543430	2935	2935	2935	2935	2
433	20240403	114600	49537560	2940	2940	2940	2940	0
434	20240403	114500	49537560	2940	2940	2940	2940	0
435	20240403	114400	49537560	2940	2940	2940	2940	1
436	20240403	114300	49534620	2925	2925	2925	2925	16
437	20240403	114200	49487820	2935	2935	2935	2935	30
438	20240403	114100	49399770	2920	2920	2920	2920	0
439	20240403	114000	49399770	2920	2920	2920	2920	0
440	20240403	113900	49399770	2920	2920	2920	2920	0
441	20240403	113800	49399770	2920	2925	2925	2920	178
442	20240403	113700	48879270	2925	2925	2925	2925	0
443	20240403	113600	48879270	2925	2925	2925	2925	0
444	20240403	113500	48879270	2925	2925	2925	2925	0
445	20240403	113400	48879270	2925	2925	2925	2925	0
446	20240403	113300	48879270	2925	2925	2925	2925	0
447	20240403	113200	48879270	2925	2925	2925	2925	0
448	20240403	113100	48879270	2925	2925	2925	2925	0
449	20240403	113000	48879270	2925	2925	2925	2925	16
450	20240403	112900	48832470	2925	2925	2925	2925	0
451	20240403	112800	48832470	2925	2925	2925	2925	0
452	20240403	112700	48832470	2925	2925	2925	2925	0
453	20240403	112600	48832470	2925	2925	2925	2925	0
454	20240403	112500	48832470	2925	2925	2925	2925	0
455	20240403	112400	48832470	2925	2925	2925	2925	2
456	20240403	112300	48826620	2935	2935	2935	2935	106
457	20240403	112200	48515510	2925	2925	2925	2925	0
458	20240403	112100	48515510	2925	2925	2925	2925	0
459	20240403	112000	48515510	2925	2925	2925	2925	0
460	20240403	111900	48515510	2925	2925	2925	2925	0
461	20240403	111800	48515510	2925	2925	2925	2925	0
462	20240403	111700	48515510	2925	2925	2925	2925	16
463	20240403	111600	48468710	2925	2925	2925	2925	275
464	20240403	111500	47664335	2925	2925	2925	2925	0
465	20240403	111400	47664335	2925	2925	2925	2925	26
466	20240403	111300	47588285	2915	2915	2915	2915	0
467	20240403	111200	47588285	2915	2915	2915	2915	0
468	20240403	111100	47588285	2915	2915	2915	2915	0
469	20240403	111000	47588285	2915	2915	2915	2915	0
470	20240403	110900	47588285	2915	2915	2915	2915	0
471	20240403	110800	47588285	2915	2915	2915	2915	0
472	20240403	110700	47588285	2915	2915	2915	2915	0
473	20240403	110600	47588285	2915	2915	2915	2915	0
474	20240403	110500	47588285	2915	2915	2915	2915	0
475	20240403	110400	47588285	2915	2920	2920	2915	16
476	20240403	110300	47541640	2925	2925	2925	2925	0
477	20240403	110200	47541640	2925	2925	2925	2925	0
478	20240403	110100	47541640	2925	2925	2925	2925	0
479	20240403	110000	47541640	2925	2925	2925	2925	0
480	20240403	105900	47541640	2925	2925	2925	2925	0
481	20240403	105800	47541640	2925	2925	2925	2925	0
482	20240403	105700	47541640	2925	2915	2925	2915	75
483	20240403	105600	47322315	2925	2925	2925	2925	3
484	20240403	105500	47313540	2940	2940	2940	2940	0
485	20240403	105400	47313540	2940	2940	2940	2940	0
486	20240403	105300	47313540	2940	2910	2940	2905	1803
487	20240403	105200	42068410	2910	2910	2910	2910	0
488	20240403	105100	42068410	2910	2915	2915	2910	1489
489	20240403	105000	37730370	2915	2915	2915	2915	134
490	20240403	104900	37339760	2915	2915	2915	2915	85
491	20240403	104800	37091985	2915	2915	2915	2915	0
492	20240403	104700	37091985	2915	2915	2915	2915	724
493	20240403	104600	34981525	2920	2915	2920	2915	2
494	20240403	104500	34975690	2915	2915	2915	2915	0
495	20240403	104400	34975690	2915	2915	2915	2915	0
496	20240403	104300	34975690	2915	2915	2915	2915	0
497	20240403	104200	34975690	2915	2915	2915	2915	0
498	20240403	104100	34975690	2915	2925	2925	2915	4
499	20240403	104000	34964000	2930	2930	2930	2930	0
500	20240403	103900	34964000	2930	2930	2930	2930	3
501	20240403	103800	34955210	2915	2925	2925	2915	316
502	20240403	103700	34034045	2930	2930	2930	2930	0
503	20240403	103600	34034045	2930	2930	2930	2930	50
504	20240403	103500	33887545	2930	2930	2930	2930	81
505	20240403	103400	33650215	2930	2930	2930	2930	1
506	20240403	103300	33647285	2915	2915	2915	2915	5
507	20240403	103200	33632710	2920	2920	2920	2920	0
508	20240403	103100	33632710	2920	2920	2920	2920	58
509	20240403	103000	33463350	2920	2920	2920	2910	2068
510	20240403	102900	27431925	2930	2930	2930	2930	1
511	20240403	102800	27428995	2930	2930	2930	2930	0
512	20240403	102700	27428995	2930	2930	2930	2930	0
513	20240403	102600	27428995	2930	2930	2930	2930	0
514	20240403	102500	27428995	2930	2930	2930	2930	0
515	20240403	102400	27428995	2930	2930	2930	2930	0
516	20240403	102300	27428995	2930	2930	2930	2930	0
517	20240403	102200	27428995	2930	2930	2930	2930	0
518	20240403	102100	27428995	2930	2930	2930	2930	0
519	20240403	102000	27428995	2930	2930	2930	2930	1
520	20240403	101900	27426065	2920	2930	2930	2920	208
521	20240403	101800	26818105	2930	2930	2930	2930	1
522	20240403	101700	26815175	2920	2920	2920	2920	172
523	20240403	101600	26312935	2920	2925	2925	2920	150
524	20240403	101500	25874320	2925	2925	2925	2925	0
525	20240403	101400	25874320	2925	2925	2925	2925	0
526	20240403	101300	25874320	2925	2925	2925	2925	0
527	20240403	101200	25874320	2925	2925	2925	2925	0
528	20240403	101100	25874320	2925	2925	2925	2925	0
529	20240403	101000	25874320	2925	2925	2925	2925	13
530	20240403	100900	25836295	2930	2930	2930	2930	0
531	20240403	100800	25836295	2930	2930	2930	2930	0
532	20240403	100700	25836295	2930	2930	2930	2930	0
533	20240403	100600	25836295	2930	2930	2930	2930	0
534	20240403	100500	25836295	2930	2930	2930	2930	0
535	20240403	100400	25836295	2930	2930	2930	2930	0
536	20240403	100300	25836295	2930	2930	2930	2930	0
537	20240403	100200	25836295	2930	2930	2930	2930	0
538	20240403	100100	25836295	2930	2930	2930	2930	0
539	20240403	100000	25836295	2930	2930	2930	2930	0
540	20240403	095900	25836295	2930	2930	2930	2930	0
541	20240403	095800	25836295	2930	2925	2930	2920	266
542	20240403	095700	25058390	2925	2925	2925	2925	102
543	20240403	095600	24760040	2925	2925	2925	2925	1272
544	20240403	095500	21039440	2925	2925	2925	2925	50
545	20240403	095400	20893190	2925	2925	2925	2925	100
546	20240403	095300	20600690	2930	2930	2930	2930	0
547	20240403	095200	20600690	2930	2930	2930	2930	0
548	20240403	095100	20600690	2930	2930	2930	2930	0
549	20240403	095000	20600690	2930	2930	2930	2930	0
550	20240403	094900	20600690	2930	2930	2930	2930	0
551	20240403	094800	20600690	2930	2930	2930	2930	94
552	20240403	094700	20325270	2935	2935	2935	2935	0
553	20240403	094600	20325270	2935	2935	2935	2935	0
554	20240403	094500	20325270	2935	2935	2935	2935	100
555	20240403	094400	20031770	2935	2935	2935	2935	0
556	20240403	094300	20031770	2935	2935	2935	2935	0
557	20240403	094200	20031770	2935	2935	2935	2935	0
558	20240403	094100	20031770	2935	2935	2935	2935	0
559	20240403	094000	20031770	2935	2930	2935	2930	23
560	20240403	093900	19964375	2935	2935	2935	2935	0
561	20240403	093800	19964375	2935	2935	2935	2935	300
562	20240403	093700	19083875	2930	2930	2930	2930	0
563	20240403	093600	19083875	2930	2930	2930	2930	1
564	20240403	093500	19080945	2930	2930	2930	2930	10
565	20240403	093400	19051645	2925	2925	2925	2925	34
566	20240403	093300	18952195	2930	2930	2930	2930	353
567	20240403	093200	17917905	2935	2935	2935	2935	81
568	20240403	093100	17680170	2935	2935	2935	2935	0
569	20240403	093000	17680170	2935	2935	2935	2935	100
570	20240403	092900	17386670	2935	2935	2935	2935	0
571	20240403	092800	17386670	2935	2935	2935	2935	2
572	20240403	092700	17380800	2940	2940	2940	2940	1
573	20240403	092600	17377860	2935	2935	2935	2935	0
574	20240403	092500	17377860	2935	2935	2935	2935	0
575	20240403	092400	17377860	2935	2935	2935	2935	22
576	20240403	092300	17313290	2940	2940	2940	2940	0
577	20240403	092200	17313290	2940	2940	2940	2940	0
578	20240403	092100	17313290	2940	2940	2940	2940	0
579	20240403	092000	17313290	2940	2930	2940	2930	2
580	20240403	091900	17307420	2930	2930	2930	2930	1835
581	20240403	091800	11930870	2930	2940	2945	2930	593
582	20240403	091700	10191680	2930	2940	2940	2930	570
583	20240403	091600	8519290	2940	2940	2940	2940	0
584	20240403	091500	8519290	2940	2940	2940	2940	0
585	20240403	091400	8519290	2940	2940	2940	2940	1
586	20240403	091300	8516350	2945	2950	2955	2945	122
587	20240403	091200	8156215	2950	2950	2950	2950	1000
588	20240403	091100	5206215	2950	2950	2950	2950	100
589	20240403	091000	4911215	2950	2950	2950	2950	0
590	20240403	090900	4911215	2950	2950	2950	2950	7
591	20240403	090800	4890565	2950	2950	2950	2950	100
592	20240403	090700	4595565	2970	2970	2970	2970	0
593	20240403	090600	4595565	2970	2955	2970	2950	170
594	20240403	090500	4092625	2970	2970	2970	2970	0
595	20240403	090400	4092625	2970	2965	2985	2920	1175
596	20240403	090300	638550	2970	2970	2970	2970	0
597	20240403	090200	638550	2970	2970	2970	2970	0
598	20240403	090100	638550	2970	2970	2970	2970	0
599	20240403	090000	638550	2970	2970	2970	2970	215