KissMeData/021650/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190000	41372240	2715	2715	2715	2715	140
3	20240403	185900	41372240	2715	2715	2715	2715	0
4	20240403	185800	41372240	2715	2715	2715	2715	0
5	20240403	185700	41372240	2715	2715	2715	2715	0
6	20240403	185600	41372240	2715	2715	2715	2715	0
7	20240403	185500	41372240	2715	2715	2715	2715	0
8	20240403	185400	41372240	2715	2715	2715	2715	0
9	20240403	185300	41372240	2715	2715	2715	2715	0
10	20240403	185200	41372240	2715	2715	2715	2715	0
11	20240403	185100	41372240	2715	2715	2715	2715	0
12	20240403	185000	41372240	2715	2715	2715	2715	0
13	20240403	184900	41372240	2715	2715	2715	2715	0
14	20240403	184800	41372240	2715	2715	2715	2715	0
15	20240403	184700	41372240	2715	2715	2715	2715	0
16	20240403	184600	41372240	2715	2715	2715	2715	0
17	20240403	184500	41372240	2715	2715	2715	2715	0
18	20240403	184400	41372240	2715	2715	2715	2715	0
19	20240403	184300	41372240	2715	2715	2715	2715	0
20	20240403	184200	41372240	2715	2715	2715	2715	0
21	20240403	184100	41372240	2715	2715	2715	2715	0
22	20240403	184000	41372240	2715	2715	2715	2715	0
23	20240403	183900	41372240	2715	2715	2715	2715	0
24	20240403	183800	41372240	2715	2715	2715	2715	0
25	20240403	183700	41372240	2715	2715	2715	2715	0
26	20240403	183600	41372240	2715	2715	2715	2715	0
27	20240403	183500	41372240	2715	2715	2715	2715	0
28	20240403	183400	41372240	2715	2715	2715	2715	0
29	20240403	183300	41372240	2715	2715	2715	2715	0
30	20240403	183200	41372240	2715	2715	2715	2715	0
31	20240403	183100	41372240	2715	2715	2715	2715	0
32	20240403	183000	41372240	2715	2715	2715	2715	140
33	20240403	182900	41372240	2715	2715	2715	2715	0
34	20240403	182800	41372240	2715	2715	2715	2715	0
35	20240403	182700	41372240	2715	2715	2715	2715	0
36	20240403	182600	41372240	2715	2715	2715	2715	0
37	20240403	182500	41372240	2715	2715	2715	2715	0
38	20240403	182400	41372240	2715	2715	2715	2715	0
39	20240403	182300	41372240	2715	2715	2715	2715	0
40	20240403	182200	41372240	2715	2715	2715	2715	0
41	20240403	182100	41372240	2715	2715	2715	2715	0
42	20240403	182000	41372240	2715	2715	2715	2715	0
43	20240403	181900	41372240	2715	2715	2715	2715	0
44	20240403	181800	41372240	2715	2715	2715	2715	0
45	20240403	181700	41372240	2715	2715	2715	2715	0
46	20240403	181600	41372240	2715	2715	2715	2715	0
47	20240403	181500	41372240	2715	2715	2715	2715	0
48	20240403	181400	41372240	2715	2715	2715	2715	0
49	20240403	181300	41372240	2715	2715	2715	2715	0
50	20240403	181200	41372240	2715	2715	2715	2715	0
51	20240403	181100	41372240	2715	2715	2715	2715	0
52	20240403	181000	41372240	2715	2715	2715	2715	0
53	20240403	180900	41372240	2715	2715	2715	2715	0
54	20240403	180800	41372240	2715	2715	2715	2715	0
55	20240403	180700	41372240	2715	2715	2715	2715	0
56	20240403	180600	41372240	2715	2715	2715	2715	0
57	20240403	180500	41372240	2715	2715	2715	2715	0
58	20240403	180400	41372240	2715	2715	2715	2715	0
59	20240403	180300	41372240	2715	2715	2715	2715	0
60	20240403	180200	41372240	2715	2715	2715	2715	0
61	20240403	180100	41372240	2715	2715	2715	2715	0
62	20240403	180000	41372240	2715	2715	2715	2715	140
63	20240403	175900	41372240	2715	2715	2715	2715	0
64	20240403	175800	41372240	2715	2715	2715	2715	0
65	20240403	175700	41372240	2715	2715	2715	2715	0
66	20240403	175600	41372240	2715	2715	2715	2715	0
67	20240403	175500	41372240	2715	2715	2715	2715	0
68	20240403	175400	41372240	2715	2715	2715	2715	0
69	20240403	175300	41372240	2715	2715	2715	2715	0
70	20240403	175200	41372240	2715	2715	2715	2715	0
71	20240403	175100	41372240	2715	2715	2715	2715	0
72	20240403	175000	41372240	2715	2715	2715	2715	0
73	20240403	174900	41372240	2715	2715	2715	2715	0
74	20240403	174800	41372240	2715	2715	2715	2715	0
75	20240403	174700	41372240	2715	2715	2715	2715	0
76	20240403	174600	41372240	2715	2715	2715	2715	0
77	20240403	174500	41372240	2715	2715	2715	2715	0
78	20240403	174400	41372240	2715	2715	2715	2715	0
79	20240403	174300	41372240	2715	2715	2715	2715	0
80	20240403	174200	41372240	2715	2715	2715	2715	0
81	20240403	174100	41372240	2715	2715	2715	2715	0
82	20240403	174000	41372240	2715	2715	2715	2715	0
83	20240403	173900	41372240	2715	2715	2715	2715	0
84	20240403	173800	41372240	2715	2715	2715	2715	0
85	20240403	173700	41372240	2715	2715	2715	2715	0
86	20240403	173600	41372240	2715	2715	2715	2715	0
87	20240403	173500	41372240	2715	2715	2715	2715	0
88	20240403	173400	41372240	2715	2715	2715	2715	0
89	20240403	173300	41372240	2715	2715	2715	2715	0
90	20240403	173200	41372240	2715	2715	2715	2715	0
91	20240403	173100	41372240	2715	2715	2715	2715	0
92	20240403	173000	41372240	2715	2715	2715	2715	140
93	20240403	172900	41372240	2715	2715	2715	2715	0
94	20240403	172800	41372240	2715	2715	2715	2715	0
95	20240403	172700	41372240	2715	2715	2715	2715	0
96	20240403	172600	41372240	2715	2715	2715	2715	0
97	20240403	172500	41372240	2715	2715	2715	2715	0
98	20240403	172400	41372240	2715	2715	2715	2715	0
99	20240403	172300	41372240	2715	2715	2715	2715	0
100	20240403	172200	41372240	2715	2715	2715	2715	0
101	20240403	172100	41372240	2715	2715	2715	2715	0
102	20240403	172000	41372240	2715	2715	2715	2715	0
103	20240403	171900	41372240	2715	2715	2715	2715	0
104	20240403	171800	41372240	2715	2715	2715	2715	0
105	20240403	171700	41372240	2715	2715	2715	2715	0
106	20240403	171600	41372240	2715	2715	2715	2715	0
107	20240403	171500	41372240	2715	2715	2715	2715	0
108	20240403	171400	41372240	2715	2715	2715	2715	0
109	20240403	171300	41372240	2715	2715	2715	2715	0
110	20240403	171200	41372240	2715	2715	2715	2715	0
111	20240403	171100	41372240	2715	2715	2715	2715	0
112	20240403	171000	41372240	2715	2715	2715	2715	0
113	20240403	170900	41372240	2715	2715	2715	2715	0
114	20240403	170800	41372240	2715	2715	2715	2715	0
115	20240403	170700	41372240	2715	2715	2715	2715	0
116	20240403	170600	41372240	2715	2715	2715	2715	0
117	20240403	170500	41372240	2715	2715	2715	2715	0
118	20240403	170400	41372240	2715	2715	2715	2715	0
119	20240403	170300	41372240	2715	2715	2715	2715	0
120	20240403	170200	41372240	2715	2715	2715	2715	0
121	20240403	170100	41372240	2715	2715	2715	2715	0
122	20240403	170000	41372240	2715	2715	2715	2715	140
123	20240403	165900	41372240	2715	2715	2715	2715	0
124	20240403	165800	41372240	2715	2715	2715	2715	0
125	20240403	165700	41372240	2715	2715	2715	2715	0
126	20240403	165600	41372240	2715	2715	2715	2715	0
127	20240403	165500	41372240	2715	2715	2715	2715	0
128	20240403	165400	41372240	2715	2715	2715	2715	0
129	20240403	165300	41372240	2715	2715	2715	2715	0
130	20240403	165200	41372240	2715	2715	2715	2715	0
131	20240403	165100	41372240	2715	2715	2715	2715	0
132	20240403	165000	41372240	2715	2715	2715	2715	0
133	20240403	164900	41372240	2715	2715	2715	2715	0
134	20240403	164800	41372240	2715	2715	2715	2715	0
135	20240403	164700	41372240	2715	2715	2715	2715	0
136	20240403	164600	41372240	2715	2715	2715	2715	0
137	20240403	164500	41372240	2715	2715	2715	2715	0
138	20240403	164400	41372240	2715	2715	2715	2715	0
139	20240403	164300	41372240	2715	2715	2715	2715	0
140	20240403	164200	41372240	2715	2715	2715	2715	0
141	20240403	164100	41372240	2715	2715	2715	2715	0
142	20240403	164000	41372240	2715	2715	2715	2715	0
143	20240403	163900	41372240	2715	2715	2715	2715	0
144	20240403	163800	41372240	2715	2715	2715	2715	0
145	20240403	163700	41372240	2715	2715	2715	2715	0
146	20240403	163600	41372240	2715	2715	2715	2715	0
147	20240403	163500	41372240	2715	2715	2715	2715	0
148	20240403	163400	41372240	2715	2715	2715	2715	0
149	20240403	163300	41372240	2715	2715	2715	2715	0
150	20240403	163200	41372240	2715	2715	2715	2715	0
151	20240403	163100	41372240	2715	2715	2715	2715	0
152	20240403	163000	41372240	2715	2715	2715	2715	140
153	20240403	162900	41372240	2715	2715	2715	2715	0
154	20240403	162800	41372240	2715	2715	2715	2715	0
155	20240403	162700	41372240	2715	2715	2715	2715	0
156	20240403	162600	41372240	2715	2715	2715	2715	0
157	20240403	162500	41372240	2715	2715	2715	2715	0
158	20240403	162400	41372240	2715	2715	2715	2715	0
159	20240403	162300	41372240	2715	2715	2715	2715	0
160	20240403	162200	41372240	2715	2715	2715	2715	0
161	20240403	162100	41372240	2715	2715	2715	2715	0
162	20240403	162000	41372240	2715	2715	2715	2715	0
163	20240403	161900	41372240	2715	2715	2715	2715	0
164	20240403	161800	41372240	2715	2715	2715	2715	0
165	20240403	161700	41372240	2715	2715	2715	2715	0
166	20240403	161600	41372240	2715	2715	2715	2715	0
167	20240403	161500	41372240	2715	2715	2715	2715	0
168	20240403	161400	41372240	2715	2715	2715	2715	0
169	20240403	161300	41372240	2715	2715	2715	2715	0
170	20240403	161200	41372240	2715	2715	2715	2715	0
171	20240403	161100	41372240	2715	2715	2715	2715	0
172	20240403	161000	41372240	2715	2715	2715	2715	0
173	20240403	160900	41372240	2715	2715	2715	2715	0
174	20240403	160800	41372240	2715	2715	2715	2715	0
175	20240403	160700	41372240	2715	2715	2715	2715	0
176	20240403	160600	41372240	2715	2715	2715	2715	0
177	20240403	160500	41372240	2715	2715	2715	2715	0
178	20240403	160400	41372240	2715	2715	2715	2715	0
179	20240403	160300	41372240	2715	2715	2715	2715	0
180	20240403	160200	41372240	2715	2715	2715	2715	0
181	20240403	160100	41372240	2715	2715	2715	2715	0
182	20240403	160000	41372240	2715	2715	2715	2715	140
183	20240403	155900	41372240	2715	2715	2715	2715	0
184	20240403	155800	41372240	2715	2715	2715	2715	0
185	20240403	155700	41372240	2715	2715	2715	2715	0
186	20240403	155600	41372240	2715	2715	2715	2715	0
187	20240403	155500	41372240	2715	2715	2715	2715	0
188	20240403	155400	41372240	2715	2715	2715	2715	0
189	20240403	155300	41372240	2715	2715	2715	2715	0
190	20240403	155200	41372240	2715	2715	2715	2715	0
191	20240403	155100	41372240	2715	2715	2715	2715	0
192	20240403	155000	41372240	2715	2715	2715	2715	0
193	20240403	154900	41372240	2715	2715	2715	2715	0
194	20240403	154800	41372240	2715	2715	2715	2715	0
195	20240403	154700	41372240	2715	2715	2715	2715	0
196	20240403	154600	41372240	2715	2715	2715	2715	0
197	20240403	154500	41372240	2715	2715	2715	2715	0
198	20240403	154400	41372240	2715	2715	2715	2715	0
199	20240403	154300	41372240	2715	2715	2715	2715	0
200	20240403	154200	41372240	2715	2715	2715	2715	0
201	20240403	154100	41372240	2715	2715	2715	2715	0
202	20240403	154000	41372240	2715	2715	2715	2715	0
203	20240403	153900	41372240	2715	2715	2715	2715	0
204	20240403	153800	41372240	2715	2715	2715	2715	0
205	20240403	153700	41372240	2715	2715	2715	2715	0
206	20240403	153600	41372240	2715	2715	2715	2715	0
207	20240403	153500	41372240	2715	2715	2715	2715	0
208	20240403	153400	41372240	2715	2715	2715	2715	0
209	20240403	153300	41372240	2715	2715	2715	2715	0
210	20240403	153200	41372240	2715	2715	2715	2715	0
211	20240403	153100	41372240	2715	2715	2715	2715	0
212	20240403	153000	41372240	2715	2715	2715	2715	280
213	20240403	152900	40992140	2710	2710	2710	2710	0
214	20240403	152800	40992140	2710	2710	2710	2710	0
215	20240403	152700	40992140	2710	2710	2710	2710	0
216	20240403	152600	40992140	2710	2710	2710	2710	0
217	20240403	152500	40992140	2710	2710	2710	2710	0
218	20240403	152400	40992140	2710	2710	2710	2710	0
219	20240403	152300	40992140	2710	2710	2710	2710	0
220	20240403	152200	40992140	2710	2710	2710	2710	0
221	20240403	152100	40992140	2710	2710	2710	2710	0
222	20240403	152000	40992140	2710	2710	2710	2710	0
223	20240403	151900	40992140	2710	2710	2710	2710	100
224	20240403	151800	40721140	2710	2710	2710	2710	72
225	20240403	151700	40526020	2715	2715	2715	2715	0
226	20240403	151600	40526020	2715	2715	2715	2715	36
227	20240403	151500	40428280	2710	2710	2710	2710	680
228	20240403	151400	38585480	2710	2710	2710	2710	287
229	20240403	151300	37807710	2715	2715	2715	2715	0
230	20240403	151200	37807710	2715	2715	2715	2715	0
231	20240403	151100	37807710	2715	2715	2715	2715	0
232	20240403	151000	37807710	2715	2710	2715	2710	25
233	20240403	150900	37739955	2710	2710	2710	2710	0
234	20240403	150800	37739955	2710	2710	2710	2710	0
235	20240403	150700	37739955	2710	2710	2710	2710	0
236	20240403	150600	37739955	2710	2710	2710	2710	0
237	20240403	150500	37739955	2710	2710	2710	2710	0
238	20240403	150400	37739955	2710	2710	2710	2710	0
239	20240403	150300	37739955	2710	2710	2710	2710	0
240	20240403	150200	37739955	2710	2710	2710	2710	0
241	20240403	150100	37739955	2710	2710	2710	2710	0
242	20240403	150000	37739955	2710	2710	2710	2710	0
243	20240403	145900	37739955	2710	2710	2710	2710	0
244	20240403	145800	37739955	2710	2710	2710	2710	0
245	20240403	145700	37739955	2710	2710	2710	2710	0
246	20240403	145600	37739955	2710	2710	2710	2710	215
247	20240403	145500	37157305	2715	2715	2715	2715	0
248	20240403	145400	37157305	2715	2715	2715	2715	0
249	20240403	145300	37157305	2715	2715	2715	2715	5
250	20240403	145200	37143730	2715	2715	2715	2715	0
251	20240403	145100	37143730	2715	2715	2715	2715	0
252	20240403	145000	37143730	2715	2715	2715	2715	0
253	20240403	144900	37143730	2715	2715	2715	2715	0
254	20240403	144800	37143730	2715	2715	2715	2715	0
255	20240403	144700	37143730	2715	2715	2715	2715	0
256	20240403	144600	37143730	2715	2715	2715	2715	0
257	20240403	144500	37143730	2715	2715	2715	2715	0
258	20240403	144400	37143730	2715	2715	2715	2715	0
259	20240403	144300	37143730	2715	2715	2715	2715	0
260	20240403	144200	37143730	2715	2715	2715	2715	0
261	20240403	144100	37143730	2715	2715	2715	2715	0
262	20240403	144000	37143730	2715	2715	2715	2715	0
263	20240403	143900	37143730	2715	2715	2715	2715	0
264	20240403	143800	37143730	2715	2715	2715	2715	0
265	20240403	143700	37143730	2715	2715	2715	2715	0
266	20240403	143600	37143730	2715	2715	2715	2715	4
267	20240403	143500	37132870	2715	2715	2715	2715	0
268	20240403	143400	37132870	2715	2715	2715	2715	0
269	20240403	143300	37132870	2715	2715	2715	2715	0
270	20240403	143200	37132870	2715	2715	2715	2715	0
271	20240403	143100	37132870	2715	2715	2715	2715	0
272	20240403	143000	37132870	2715	2715	2715	2715	0
273	20240403	142900	37132870	2715	2715	2715	2715	0
274	20240403	142800	37132870	2715	2715	2715	2715	0
275	20240403	142700	37132870	2715	2715	2715	2715	1
276	20240403	142600	37130155	2710	2710	2710	2710	771
277	20240403	142500	35040745	2710	2710	2710	2710	0
278	20240403	142400	35040745	2710	2710	2710	2710	0
279	20240403	142300	35040745	2710	2710	2710	2710	0
280	20240403	142200	35040745	2710	2710	2710	2710	50
281	20240403	142100	34905245	2710	2710	2710	2710	0
282	20240403	142000	34905245	2710	2710	2710	2710	0
283	20240403	141900	34905245	2710	2710	2710	2710	0
284	20240403	141800	34905245	2710	2710	2710	2710	0
285	20240403	141700	34905245	2710	2710	2710	2710	0
286	20240403	141600	34905245	2710	2710	2710	2710	0
287	20240403	141500	34905245	2710	2710	2710	2710	654
288	20240403	141400	33132905	2715	2715	2715	2715	0
289	20240403	141300	33132905	2715	2715	2715	2715	0
290	20240403	141200	33132905	2715	2715	2715	2715	0
291	20240403	141100	33132905	2715	2715	2715	2715	114
292	20240403	141000	32823395	2720	2720	2720	2720	0
293	20240403	140900	32823395	2720	2720	2720	2720	0
294	20240403	140800	32823395	2720	2720	2720	2720	0
295	20240403	140700	32823395	2720	2720	2720	2720	0
296	20240403	140600	32823395	2720	2720	2720	2720	0
297	20240403	140500	32823395	2720	2720	2720	2720	0
298	20240403	140400	32823395	2720	2720	2720	2720	0
299	20240403	140300	32823395	2720	2720	2720	2720	0
300	20240403	140200	32823395	2720	2720	2720	2720	0
301	20240403	140100	32823395	2720	2720	2720	2720	0
302	20240403	140000	32823395	2720	2720	2720	2720	0
303	20240403	135900	32823395	2720	2720	2720	2720	0
304	20240403	135800	32823395	2720	2720	2720	2720	0
305	20240403	135700	32823395	2720	2720	2720	2720	0
306	20240403	135600	32823395	2720	2720	2720	2720	0
307	20240403	135500	32823395	2720	2720	2720	2720	0
308	20240403	135400	32823395	2720	2720	2720	2720	0
309	20240403	135300	32823395	2720	2720	2720	2720	0
310	20240403	135200	32823395	2720	2720	2720	2720	0
311	20240403	135100	32823395	2720	2720	2720	2720	0
312	20240403	135000	32823395	2720	2720	2720	2720	0
313	20240403	134900	32823395	2720	2720	2720	2720	18
314	20240403	134800	32774435	2720	2720	2720	2720	0
315	20240403	134700	32774435	2720	2720	2720	2720	0
316	20240403	134600	32774435	2720	2720	2720	2720	0
317	20240403	134500	32774435	2720	2720	2720	2720	0
318	20240403	134400	32774435	2720	2720	2720	2720	0
319	20240403	134300	32774435	2720	2720	2720	2720	0
320	20240403	134200	32774435	2720	2720	2720	2720	0
321	20240403	134100	32774435	2720	2720	2720	2720	0
322	20240403	134000	32774435	2720	2720	2720	2720	40
323	20240403	133900	32665635	2720	2720	2720	2720	0
324	20240403	133800	32665635	2720	2720	2720	2720	25
325	20240403	133700	32597635	2720	2720	2720	2720	0
326	20240403	133600	32597635	2720	2720	2720	2720	0
327	20240403	133500	32597635	2720	2720	2720	2720	0
328	20240403	133400	32597635	2720	2720	2720	2720	40
329	20240403	133300	32488835	2720	2720	2720	2720	0
330	20240403	133200	32488835	2720	2720	2720	2720	0
331	20240403	133100	32488835	2720	2720	2720	2720	0
332	20240403	133000	32488835	2720	2720	2720	2720	0
333	20240403	132900	32488835	2720	2720	2720	2720	0
334	20240403	132800	32488835	2720	2720	2720	2720	0
335	20240403	132700	32488835	2720	2720	2720	2720	0
336	20240403	132600	32488835	2720	2720	2720	2720	0
337	20240403	132500	32488835	2720	2720	2720	2720	0
338	20240403	132400	32488835	2720	2710	2720	2710	1045
339	20240403	132300	29656835	2720	2720	2720	2720	5
340	20240403	132200	29643235	2720	2720	2720	2720	0
341	20240403	132100	29643235	2720	2720	2720	2720	0
342	20240403	132000	29643235	2720	2720	2720	2720	0
343	20240403	131900	29643235	2720	2720	2720	2720	33
344	20240403	131800	29553475	2720	2715	2720	2715	33
345	20240403	131700	29463770	2715	2715	2715	2715	0
346	20240403	131600	29463770	2715	2715	2715	2715	0
347	20240403	131500	29463770	2715	2715	2715	2715	520
348	20240403	131400	28051970	2710	2710	2710	2710	0
349	20240403	131300	28051970	2710	2710	2710	2710	0
350	20240403	131200	28051970	2710	2710	2710	2710	397
351	20240403	131100	26976100	2715	2715	2715	2715	0
352	20240403	131000	26976100	2715	2715	2715	2715	1
353	20240403	130900	26973385	2710	2710	2710	2710	194
354	20240403	130800	26447645	2710	2710	2710	2710	0
355	20240403	130700	26447645	2710	2710	2710	2710	30
356	20240403	130600	26366345	2705	2705	2705	2705	0
357	20240403	130500	26366345	2705	2705	2705	2705	0
358	20240403	130400	26366345	2705	2705	2705	2705	0
359	20240403	130300	26366345	2705	2705	2705	2705	0
360	20240403	130200	26366345	2705	2705	2705	2705	0
361	20240403	130100	26366345	2705	2705	2705	2705	0
362	20240403	130000	26366345	2705	2705	2705	2705	0
363	20240403	125900	26366345	2705	2705	2705	2705	0
364	20240403	125800	26366345	2705	2705	2705	2705	0
365	20240403	125700	26366345	2705	2705	2705	2705	0
366	20240403	125600	26366345	2705	2705	2705	2705	0
367	20240403	125500	26366345	2705	2705	2705	2705	0
368	20240403	125400	26366345	2705	2705	2705	2705	0
369	20240403	125300	26366345	2705	2705	2705	2705	0
370	20240403	125200	26366345	2705	2705	2705	2705	0
371	20240403	125100	26366345	2705	2705	2705	2705	0
372	20240403	125000	26366345	2705	2705	2705	2705	0
373	20240403	124900	26366345	2705	2705	2705	2705	0
374	20240403	124800	26366345	2705	2705	2705	2705	0
375	20240403	124700	26366345	2705	2705	2705	2705	0
376	20240403	124600	26366345	2705	2705	2705	2705	0
377	20240403	124500	26366345	2705	2705	2705	2705	0
378	20240403	124400	26366345	2705	2705	2705	2705	0
379	20240403	124300	26366345	2705	2705	2705	2705	0
380	20240403	124200	26366345	2705	2705	2705	2705	0
381	20240403	124100	26366345	2705	2705	2705	2705	0
382	20240403	124000	26366345	2705	2705	2705	2705	0
383	20240403	123900	26366345	2705	2715	2715	2705	1100
384	20240403	123800	23385420	2720	2720	2720	2720	0
385	20240403	123700	23385420	2720	2720	2720	2720	0
386	20240403	123600	23385420	2720	2720	2720	2720	0
387	20240403	123500	23385420	2720	2720	2720	2720	1
388	20240403	123400	23382700	2715	2715	2715	2715	0
389	20240403	123300	23382700	2715	2715	2715	2715	0
390	20240403	123200	23382700	2715	2715	2715	2715	0
391	20240403	123100	23382700	2715	2715	2715	2715	0
392	20240403	123000	23382700	2715	2715	2715	2715	0
393	20240403	122900	23382700	2715	2715	2715	2715	1112
394	20240403	122800	20363620	2715	2715	2715	2715	200
395	20240403	122700	19820620	2720	2720	2720	2720	0
396	20240403	122600	19820620	2720	2720	2720	2720	0
397	20240403	122500	19820620	2720	2720	2720	2720	0
398	20240403	122400	19820620	2720	2720	2720	2720	0
399	20240403	122300	19820620	2720	2720	2720	2720	0
400	20240403	122200	19820620	2720	2720	2720	2720	0
401	20240403	122100	19820620	2720	2720	2720	2720	0
402	20240403	122000	19820620	2720	2720	2720	2720	0
403	20240403	121900	19820620	2720	2720	2720	2720	0
404	20240403	121800	19820620	2720	2720	2720	2720	0
405	20240403	121700	19820620	2720	2720	2720	2720	0
406	20240403	121600	19820620	2720	2720	2720	2720	0
407	20240403	121500	19820620	2720	2720	2720	2720	0
408	20240403	121400	19820620	2720	2720	2720	2720	0
409	20240403	121300	19820620	2720	2720	2720	2720	0
410	20240403	121200	19820620	2720	2720	2720	2720	0
411	20240403	121100	19820620	2720	2720	2720	2720	0
412	20240403	121000	19820620	2720	2720	2720	2720	0
413	20240403	120900	19820620	2720	2720	2720	2720	0
414	20240403	120800	19820620	2720	2720	2720	2720	0
415	20240403	120700	19820620	2720	2720	2720	2720	0
416	20240403	120600	19820620	2720	2720	2720	2720	0
417	20240403	120500	19820620	2720	2720	2720	2720	0
418	20240403	120400	19820620	2720	2720	2720	2720	2
419	20240403	120300	19815180	2720	2720	2720	2720	0
420	20240403	120200	19815180	2720	2720	2720	2720	0
421	20240403	120100	19815180	2720	2720	2720	2720	0
422	20240403	120000	19815180	2720	2720	2720	2720	0
423	20240403	115900	19815180	2720	2720	2720	2720	0
424	20240403	115800	19815180	2720	2720	2720	2720	0
425	20240403	115700	19815180	2720	2720	2720	2720	0
426	20240403	115600	19815180	2720	2720	2720	2720	0
427	20240403	115500	19815180	2720	2720	2720	2720	0
428	20240403	115400	19815180	2720	2720	2720	2720	1
429	20240403	115300	19812460	2715	2715	2715	2715	452
430	20240403	115200	18585280	2715	2715	2715	2715	0
431	20240403	115100	18585280	2715	2715	2715	2715	1
432	20240403	115000	18582565	2715	2715	2715	2715	0
433	20240403	114900	18582565	2715	2715	2715	2715	0
434	20240403	114800	18582565	2715	2715	2715	2715	0
435	20240403	114700	18582565	2715	2715	2715	2715	1
436	20240403	114600	18579850	2715	2715	2715	2715	0
437	20240403	114500	18579850	2715	2715	2715	2715	0
438	20240403	114400	18579850	2715	2715	2715	2715	0
439	20240403	114300	18579850	2715	2715	2715	2715	0
440	20240403	114200	18579850	2715	2715	2715	2715	0
441	20240403	114100	18579850	2715	2715	2715	2715	0
442	20240403	114000	18579850	2715	2715	2715	2715	0
443	20240403	113900	18579850	2715	2715	2715	2715	0
444	20240403	113800	18579850	2715	2715	2715	2715	1
445	20240403	113700	18577135	2705	2705	2705	2705	107
446	20240403	113600	18287700	2715	2715	2715	2715	0
447	20240403	113500	18287700	2715	2715	2715	2715	0
448	20240403	113400	18287700	2715	2715	2715	2715	0
449	20240403	113300	18287700	2715	2715	2715	2715	0
450	20240403	113200	18287700	2715	2715	2715	2715	0
451	20240403	113100	18287700	2715	2715	2715	2715	0
452	20240403	113000	18287700	2715	2715	2715	2715	0
453	20240403	112900	18287700	2715	2715	2715	2715	0
454	20240403	112800	18287700	2715	2715	2715	2715	1
455	20240403	112700	18284985	2700	2700	2700	2700	0
456	20240403	112600	18284985	2700	2700	2700	2700	0
457	20240403	112500	18284985	2700	2710	2710	2700	2752
458	20240403	112400	10828725	2715	2715	2715	2715	0
459	20240403	112300	10828725	2715	2715	2715	2715	0
460	20240403	112200	10828725	2715	2715	2715	2715	0
461	20240403	112100	10828725	2715	2715	2715	2715	0
462	20240403	112000	10828725	2715	2715	2715	2715	0
463	20240403	111900	10828725	2715	2715	2715	2715	0
464	20240403	111800	10828725	2715	2715	2715	2715	10
465	20240403	111700	10801575	2715	2715	2715	2715	0
466	20240403	111600	10801575	2715	2715	2715	2715	0
467	20240403	111500	10801575	2715	2715	2715	2715	0
468	20240403	111400	10801575	2715	2715	2715	2715	0
469	20240403	111300	10801575	2715	2715	2715	2715	0
470	20240403	111200	10801575	2715	2715	2715	2715	0
471	20240403	111100	10801575	2715	2715	2715	2715	0
472	20240403	111000	10801575	2715	2715	2715	2715	0
473	20240403	110900	10801575	2715	2715	2715	2715	0
474	20240403	110800	10801575	2715	2715	2715	2715	203
475	20240403	110700	10250430	2720	2720	2720	2720	0
476	20240403	110600	10250430	2720	2720	2720	2720	10
477	20240403	110500	10223230	2715	2715	2715	2715	0
478	20240403	110400	10223230	2715	2715	2715	2715	0
479	20240403	110300	10223230	2715	2715	2715	2715	0
480	20240403	110200	10223230	2715	2715	2715	2715	0
481	20240403	110100	10223230	2715	2715	2715	2715	0
482	20240403	110000	10223230	2715	2715	2715	2715	0
483	20240403	105900	10223230	2715	2715	2715	2715	0
484	20240403	105800	10223230	2715	2715	2715	2715	0
485	20240403	105700	10223230	2715	2715	2715	2715	0
486	20240403	105600	10223230	2715	2715	2715	2715	0
487	20240403	105500	10223230	2715	2715	2715	2715	0
488	20240403	105400	10223230	2715	2715	2715	2715	0
489	20240403	105300	10223230	2715	2715	2715	2715	0
490	20240403	105200	10223230	2715	2715	2715	2715	285
491	20240403	105100	9449455	2710	2710	2710	2710	0
492	20240403	105000	9449455	2710	2710	2710	2710	0
493	20240403	104900	9449455	2710	2710	2710	2710	0
494	20240403	104800	9449455	2710	2710	2710	2710	0
495	20240403	104700	9449455	2710	2710	2710	2710	0
496	20240403	104600	9449455	2710	2710	2710	2710	0
497	20240403	104500	9449455	2710	2710	2710	2710	0
498	20240403	104400	9449455	2710	2710	2710	2710	0
499	20240403	104300	9449455	2710	2710	2710	2710	0
500	20240403	104200	9449455	2710	2710	2710	2710	0
501	20240403	104100	9449455	2710	2710	2710	2710	0
502	20240403	104000	9449455	2710	2710	2710	2710	0
503	20240403	103900	9449455	2710	2710	2710	2710	0
504	20240403	103800	9449455	2710	2710	2710	2710	0
505	20240403	103700	9449455	2710	2710	2710	2710	0
506	20240403	103600	9449455	2710	2710	2710	2710	0
507	20240403	103500	9449455	2710	2710	2710	2710	0
508	20240403	103400	9449455	2710	2710	2710	2710	0
509	20240403	103300	9449455	2710	2710	2710	2710	0
510	20240403	103200	9449455	2710	2710	2710	2710	0
511	20240403	103100	9449455	2710	2710	2710	2710	0
512	20240403	103000	9449455	2710	2710	2710	2710	0
513	20240403	102900	9449455	2710	2710	2710	2710	0
514	20240403	102800	9449455	2710	2710	2710	2710	0
515	20240403	102700	9449455	2710	2715	2715	2710	967
516	20240403	102600	6828660	2715	2715	2715	2715	0
517	20240403	102500	6828660	2715	2715	2715	2715	0
518	20240403	102400	6828660	2715	2715	2715	2715	0
519	20240403	102300	6828660	2715	2715	2715	2715	0
520	20240403	102200	6828660	2715	2715	2715	2715	62
521	20240403	102100	6660330	2715	2715	2715	2715	0
522	20240403	102000	6660330	2715	2715	2715	2715	133
523	20240403	101900	6299235	2720	2720	2720	2720	0
524	20240403	101800	6299235	2720	2720	2720	2720	0
525	20240403	101700	6299235	2720	2720	2720	2720	0
526	20240403	101600	6299235	2720	2720	2720	2720	0
527	20240403	101500	6299235	2720	2720	2720	2720	3
528	20240403	101400	6291075	2720	2720	2720	2720	0
529	20240403	101300	6291075	2720	2720	2720	2720	0
530	20240403	101200	6291075	2720	2720	2720	2720	30
531	20240403	101100	6209475	2715	2715	2715	2715	11
532	20240403	101000	6179610	2720	2720	2720	2720	0
533	20240403	100900	6179610	2720	2720	2720	2720	1
534	20240403	100800	6176890	2715	2715	2715	2715	0
535	20240403	100700	6176890	2715	2715	2715	2715	0
536	20240403	100600	6176890	2715	2715	2715	2715	0
537	20240403	100500	6176890	2715	2715	2715	2715	0
538	20240403	100400	6176890	2715	2715	2715	2715	0
539	20240403	100300	6176890	2715	2715	2715	2715	16
540	20240403	100200	6133450	2720	2720	2720	2720	0
541	20240403	100100	6133450	2720	2720	2720	2720	0
542	20240403	100000	6133450	2720	2720	2720	2720	0
543	20240403	095900	6133450	2720	2720	2720	2720	5
544	20240403	095800	6119850	2715	2715	2715	2715	49
545	20240403	095700	5986815	2720	2720	2720	2720	0
546	20240403	095600	5986815	2720	2720	2720	2720	0
547	20240403	095500	5986815	2720	2720	2720	2720	0
548	20240403	095400	5986815	2720	2720	2720	2720	0
549	20240403	095300	5986815	2720	2720	2720	2720	5
550	20240403	095200	5973215	2715	2715	2715	2715	13
551	20240403	095100	5937920	2715	2715	2715	2715	64
552	20240403	095000	5764160	2720	2720	2720	2720	0
553	20240403	094900	5764160	2720	2720	2720	2720	0
554	20240403	094800	5764160	2720	2720	2720	2720	5
555	20240403	094700	5750560	2715	2715	2715	2715	0
556	20240403	094600	5750560	2715	2715	2715	2715	0
557	20240403	094500	5750560	2715	2715	2715	2715	0
558	20240403	094400	5750560	2715	2715	2715	2715	0
559	20240403	094300	5750560	2715	2715	2715	2715	421
560	20240403	094200	4607545	2715	2715	2715	2715	0
561	20240403	094100	4607545	2715	2715	2715	2715	0
562	20240403	094000	4607545	2715	2715	2715	2715	0
563	20240403	093900	4607545	2715	2715	2715	2715	0
564	20240403	093800	4607545	2715	2715	2715	2715	500
565	20240403	093700	3250045	2715	2715	2715	2715	0
566	20240403	093600	3250045	2715	2715	2715	2715	0
567	20240403	093500	3250045	2715	2715	2715	2715	0
568	20240403	093400	3250045	2715	2715	2715	2715	0
569	20240403	093300	3250045	2715	2715	2715	2715	42
570	20240403	093200	3136015	2715	2715	2715	2715	0
571	20240403	093100	3136015	2715	2715	2715	2715	0
572	20240403	093000	3136015	2715	2715	2715	2715	0
573	20240403	092900	3136015	2715	2715	2715	2715	0
574	20240403	092800	3136015	2715	2715	2715	2715	0
575	20240403	092700	3136015	2715	2715	2715	2715	0
576	20240403	092600	3136015	2715	2715	2715	2715	0
577	20240403	092500	3136015	2715	2715	2715	2715	0
578	20240403	092400	3136015	2715	2715	2715	2715	0
579	20240403	092300	3136015	2715	2715	2715	2715	0
580	20240403	092200	3136015	2715	2715	2715	2715	32
581	20240403	092100	3049135	2715	2715	2715	2715	0
582	20240403	092000	3049135	2715	2715	2715	2715	72
583	20240403	091900	2853655	2715	2715	2715	2715	0
584	20240403	091800	2853655	2715	2715	2715	2715	0
585	20240403	091700	2853655	2715	2715	2715	2715	0
586	20240403	091600	2853655	2715	2715	2715	2715	0
587	20240403	091500	2853655	2715	2715	2715	2715	0
588	20240403	091400	2853655	2715	2715	2715	2715	3
589	20240403	091300	2845510	2715	2715	2715	2715	20
590	20240403	091200	2791210	2715	2715	2715	2715	0
591	20240403	091100	2791210	2715	2720	2720	2715	117
592	20240403	091000	2473310	2720	2720	2720	2720	0
593	20240403	090900	2473310	2720	2720	2720	2720	0
594	20240403	090800	2473310	2720	2720	2720	2720	0
595	20240403	090700	2473310	2720	2720	2720	2720	0
596	20240403	090600	2473310	2720	2720	2720	2720	1
597	20240403	090500	2470590	2720	2720	2720	2720	0
598	20240403	090400	2470590	2720	2720	2720	2720	0
599	20240403	090300	2470590	2720	2720	2720	2720	0
600	20240403	090200	2470590	2720	2720	2720	2720	0
601	20240403	090100	2470590	2720	2720	2720	2720	6
602	20240403	090000	2454270	2730	2730	2730	2730	899