KissMeData/080010/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193800	63440580	5650	5650	5650	5650	1050
3	20240403	193700	63440580	5650	5650	5650	5650	0
4	20240403	193600	63440580	5650	5650	5650	5650	0
5	20240403	193500	63440580	5650	5650	5650	5650	0
6	20240403	193400	63440580	5650	5650	5650	5650	0
7	20240403	193300	63440580	5650	5650	5650	5650	0
8	20240403	193200	63440580	5650	5650	5650	5650	0
9	20240403	193100	63440580	5650	5650	5650	5650	0
10	20240403	193000	63440580	5650	5650	5650	5650	0
11	20240403	192900	63440580	5650	5650	5650	5650	0
12	20240403	192800	63440580	5650	5650	5650	5650	0
13	20240403	192700	63440580	5650	5650	5650	5650	0
14	20240403	192600	63440580	5650	5650	5650	5650	0
15	20240403	192500	63440580	5650	5650	5650	5650	0
16	20240403	192400	63440580	5650	5650	5650	5650	0
17	20240403	192300	63440580	5650	5650	5650	5650	0
18	20240403	192200	63440580	5650	5650	5650	5650	0
19	20240403	192100	63440580	5650	5650	5650	5650	0
20	20240403	192000	63440580	5650	5650	5650	5650	0
21	20240403	191900	63440580	5650	5650	5650	5650	0
22	20240403	191800	63440580	5650	5650	5650	5650	0
23	20240403	191700	63440580	5650	5650	5650	5650	0
24	20240403	191600	63440580	5650	5650	5650	5650	0
25	20240403	191500	63440580	5650	5650	5650	5650	0
26	20240403	191400	63440580	5650	5650	5650	5650	0
27	20240403	191300	63440580	5650	5650	5650	5650	0
28	20240403	191200	63440580	5650	5650	5650	5650	0
29	20240403	191100	63440580	5650	5650	5650	5650	0
30	20240403	191000	63440580	5650	5650	5650	5650	0
31	20240403	190900	63440580	5650	5650	5650	5650	0
32	20240403	190800	63440580	5650	5650	5650	5650	1050
33	20240403	190700	63440580	5650	5650	5650	5650	0
34	20240403	190600	63440580	5650	5650	5650	5650	0
35	20240403	190500	63440580	5650	5650	5650	5650	0
36	20240403	190400	63440580	5650	5650	5650	5650	0
37	20240403	190300	63440580	5650	5650	5650	5650	0
38	20240403	190200	63440580	5650	5650	5650	5650	0
39	20240403	190100	63440580	5650	5650	5650	5650	0
40	20240403	190000	63440580	5650	5650	5650	5650	0
41	20240403	185900	63440580	5650	5650	5650	5650	0
42	20240403	185800	63440580	5650	5650	5650	5650	0
43	20240403	185700	63440580	5650	5650	5650	5650	0
44	20240403	185600	63440580	5650	5650	5650	5650	0
45	20240403	185500	63440580	5650	5650	5650	5650	0
46	20240403	185400	63440580	5650	5650	5650	5650	0
47	20240403	185300	63440580	5650	5650	5650	5650	0
48	20240403	185200	63440580	5650	5650	5650	5650	0
49	20240403	185100	63440580	5650	5650	5650	5650	0
50	20240403	185000	63440580	5650	5650	5650	5650	0
51	20240403	184900	63440580	5650	5650	5650	5650	0
52	20240403	184800	63440580	5650	5650	5650	5650	0
53	20240403	184700	63440580	5650	5650	5650	5650	0
54	20240403	184600	63440580	5650	5650	5650	5650	0
55	20240403	184500	63440580	5650	5650	5650	5650	0
56	20240403	184400	63440580	5650	5650	5650	5650	0
57	20240403	184300	63440580	5650	5650	5650	5650	0
58	20240403	184200	63440580	5650	5650	5650	5650	0
59	20240403	184100	63440580	5650	5650	5650	5650	0
60	20240403	184000	63440580	5650	5650	5650	5650	0
61	20240403	183900	63440580	5650	5650	5650	5650	0
62	20240403	183800	63440580	5650	5650	5650	5650	1050
63	20240403	183700	63440580	5650	5650	5650	5650	0
64	20240403	183600	63440580	5650	5650	5650	5650	0
65	20240403	183500	63440580	5650	5650	5650	5650	0
66	20240403	183400	63440580	5650	5650	5650	5650	0
67	20240403	183300	63440580	5650	5650	5650	5650	0
68	20240403	183200	63440580	5650	5650	5650	5650	0
69	20240403	183100	63440580	5650	5650	5650	5650	0
70	20240403	183000	63440580	5650	5650	5650	5650	0
71	20240403	182900	63440580	5650	5650	5650	5650	0
72	20240403	182800	63440580	5650	5650	5650	5650	0
73	20240403	182700	63440580	5650	5650	5650	5650	0
74	20240403	182600	63440580	5650	5650	5650	5650	0
75	20240403	182500	63440580	5650	5650	5650	5650	0
76	20240403	182400	63440580	5650	5650	5650	5650	0
77	20240403	182300	63440580	5650	5650	5650	5650	0
78	20240403	182200	63440580	5650	5650	5650	5650	0
79	20240403	182100	63440580	5650	5650	5650	5650	0
80	20240403	182000	63440580	5650	5650	5650	5650	0
81	20240403	181900	63440580	5650	5650	5650	5650	0
82	20240403	181800	63440580	5650	5650	5650	5650	0
83	20240403	181700	63440580	5650	5650	5650	5650	0
84	20240403	181600	63440580	5650	5650	5650	5650	0
85	20240403	181500	63440580	5650	5650	5650	5650	0
86	20240403	181400	63440580	5650	5650	5650	5650	0
87	20240403	181300	63440580	5650	5650	5650	5650	0
88	20240403	181200	63440580	5650	5650	5650	5650	0
89	20240403	181100	63440580	5650	5650	5650	5650	0
90	20240403	181000	63440580	5650	5650	5650	5650	0
91	20240403	180900	63440580	5650	5650	5650	5650	0
92	20240403	180800	63440580	5650	5650	5650	5650	1050
93	20240403	180700	63440580	5650	5650	5650	5650	0
94	20240403	180600	63440580	5650	5650	5650	5650	0
95	20240403	180500	63440580	5650	5650	5650	5650	0
96	20240403	180400	63440580	5650	5650	5650	5650	0
97	20240403	180300	63440580	5650	5650	5650	5650	0
98	20240403	180200	63440580	5650	5650	5650	5650	0
99	20240403	180100	63440580	5650	5650	5650	5650	0
100	20240403	180000	63440580	5650	5650	5650	5650	0
101	20240403	175900	63440580	5650	5650	5650	5650	0
102	20240403	175800	63440580	5650	5650	5650	5650	0
103	20240403	175700	63440580	5650	5650	5650	5650	0
104	20240403	175600	63440580	5650	5650	5650	5650	0
105	20240403	175500	63440580	5650	5650	5650	5650	0
106	20240403	175400	63440580	5650	5650	5650	5650	0
107	20240403	175300	63440580	5650	5650	5650	5650	0
108	20240403	175200	63440580	5650	5650	5650	5650	0
109	20240403	175100	63440580	5650	5650	5650	5650	0
110	20240403	175000	63440580	5650	5650	5650	5650	0
111	20240403	174900	63440580	5650	5650	5650	5650	0
112	20240403	174800	63440580	5650	5650	5650	5650	0
113	20240403	174700	63440580	5650	5650	5650	5650	0
114	20240403	174600	63440580	5650	5650	5650	5650	0
115	20240403	174500	63440580	5650	5650	5650	5650	0
116	20240403	174400	63440580	5650	5650	5650	5650	0
117	20240403	174300	63440580	5650	5650	5650	5650	0
118	20240403	174200	63440580	5650	5650	5650	5650	0
119	20240403	174100	63440580	5650	5650	5650	5650	0
120	20240403	174000	63440580	5650	5650	5650	5650	0
121	20240403	173900	63440580	5650	5650	5650	5650	0
122	20240403	173800	63440580	5650	5650	5650	5650	1050
123	20240403	173700	63440580	5650	5650	5650	5650	0
124	20240403	173600	63440580	5650	5650	5650	5650	0
125	20240403	173500	63440580	5650	5650	5650	5650	0
126	20240403	173400	63440580	5650	5650	5650	5650	0
127	20240403	173300	63440580	5650	5650	5650	5650	0
128	20240403	173200	63440580	5650	5650	5650	5650	0
129	20240403	173100	63440580	5650	5650	5650	5650	0
130	20240403	173000	63440580	5650	5650	5650	5650	0
131	20240403	172900	63440580	5650	5650	5650	5650	0
132	20240403	172800	63440580	5650	5650	5650	5650	0
133	20240403	172700	63440580	5650	5650	5650	5650	0
134	20240403	172600	63440580	5650	5650	5650	5650	0
135	20240403	172500	63440580	5650	5650	5650	5650	0
136	20240403	172400	63440580	5650	5650	5650	5650	0
137	20240403	172300	63440580	5650	5650	5650	5650	0
138	20240403	172200	63440580	5650	5650	5650	5650	0
139	20240403	172100	63440580	5650	5650	5650	5650	0
140	20240403	172000	63440580	5650	5650	5650	5650	0
141	20240403	171900	63440580	5650	5650	5650	5650	0
142	20240403	171800	63440580	5650	5650	5650	5650	0
143	20240403	171700	63440580	5650	5650	5650	5650	0
144	20240403	171600	63440580	5650	5650	5650	5650	0
145	20240403	171500	63440580	5650	5650	5650	5650	0
146	20240403	171400	63440580	5650	5650	5650	5650	0
147	20240403	171300	63440580	5650	5650	5650	5650	0
148	20240403	171200	63440580	5650	5650	5650	5650	0
149	20240403	171100	63440580	5650	5650	5650	5650	0
150	20240403	171000	63440580	5650	5650	5650	5650	0
151	20240403	170900	63440580	5650	5650	5650	5650	0
152	20240403	170800	63440580	5650	5650	5650	5650	1050
153	20240403	170700	63440580	5650	5650	5650	5650	0
154	20240403	170600	63440580	5650	5650	5650	5650	0
155	20240403	170500	63440580	5650	5650	5650	5650	0
156	20240403	170400	63440580	5650	5650	5650	5650	0
157	20240403	170300	63440580	5650	5650	5650	5650	0
158	20240403	170200	63440580	5650	5650	5650	5650	0
159	20240403	170100	63440580	5650	5650	5650	5650	0
160	20240403	170000	63440580	5650	5650	5650	5650	0
161	20240403	165900	63440580	5650	5650	5650	5650	0
162	20240403	165800	63440580	5650	5650	5650	5650	0
163	20240403	165700	63440580	5650	5650	5650	5650	0
164	20240403	165600	63440580	5650	5650	5650	5650	0
165	20240403	165500	63440580	5650	5650	5650	5650	0
166	20240403	165400	63440580	5650	5650	5650	5650	0
167	20240403	165300	63440580	5650	5650	5650	5650	0
168	20240403	165200	63440580	5650	5650	5650	5650	0
169	20240403	165100	63440580	5650	5650	5650	5650	0
170	20240403	165000	63440580	5650	5650	5650	5650	0
171	20240403	164900	63440580	5650	5650	5650	5650	0
172	20240403	164800	63440580	5650	5650	5650	5650	0
173	20240403	164700	63440580	5650	5650	5650	5650	0
174	20240403	164600	63440580	5650	5650	5650	5650	0
175	20240403	164500	63440580	5650	5650	5650	5650	0
176	20240403	164400	63440580	5650	5650	5650	5650	0
177	20240403	164300	63440580	5650	5650	5650	5650	0
178	20240403	164200	63440580	5650	5650	5650	5650	0
179	20240403	164100	63440580	5650	5650	5650	5650	0
180	20240403	164000	63440580	5650	5650	5650	5650	0
181	20240403	163900	63440580	5650	5650	5650	5650	0
182	20240403	163800	63440580	5650	5650	5650	5650	1050
183	20240403	163700	63440580	5650	5650	5650	5650	0
184	20240403	163600	63440580	5650	5650	5650	5650	0
185	20240403	163500	63440580	5650	5650	5650	5650	0
186	20240403	163400	63440580	5650	5650	5650	5650	0
187	20240403	163300	63440580	5650	5650	5650	5650	0
188	20240403	163200	63440580	5650	5650	5650	5650	0
189	20240403	163100	63440580	5650	5650	5650	5650	0
190	20240403	163000	63440580	5650	5650	5650	5650	0
191	20240403	162900	63440580	5650	5650	5650	5650	0
192	20240403	162800	63440580	5650	5650	5650	5650	0
193	20240403	162700	63440580	5650	5650	5650	5650	0
194	20240403	162600	63440580	5650	5650	5650	5650	0
195	20240403	162500	63440580	5650	5650	5650	5650	0
196	20240403	162400	63440580	5650	5650	5650	5650	0
197	20240403	162300	63440580	5650	5650	5650	5650	0
198	20240403	162200	63440580	5650	5650	5650	5650	0
199	20240403	162100	63440580	5650	5650	5650	5650	0
200	20240403	162000	63440580	5650	5650	5650	5650	0
201	20240403	161900	63440580	5650	5650	5650	5650	0
202	20240403	161800	63440580	5650	5650	5650	5650	0
203	20240403	161700	63440580	5650	5650	5650	5650	0
204	20240403	161600	63440580	5650	5650	5650	5650	0
205	20240403	161500	63440580	5650	5650	5650	5650	0
206	20240403	161400	63440580	5650	5650	5650	5650	0
207	20240403	161300	63440580	5650	5650	5650	5650	0
208	20240403	161200	63440580	5650	5650	5650	5650	0
209	20240403	161100	63440580	5650	5650	5650	5650	0
210	20240403	161000	63440580	5650	5650	5650	5650	0
211	20240403	160900	63440580	5650	5650	5650	5650	0
212	20240403	160800	63440580	5650	5650	5650	5650	1050
213	20240403	160700	63440580	5650	5650	5650	5650	0
214	20240403	160600	63440580	5650	5650	5650	5650	0
215	20240403	160500	63440580	5650	5650	5650	5650	0
216	20240403	160400	63440580	5650	5650	5650	5650	0
217	20240403	160300	63440580	5650	5650	5650	5650	0
218	20240403	160200	63440580	5650	5650	5650	5650	0
219	20240403	160100	63440580	5650	5650	5650	5650	0
220	20240403	160000	63440580	5650	5650	5650	5650	0
221	20240403	155900	63440580	5650	5650	5650	5650	0
222	20240403	155800	63440580	5650	5650	5650	5650	0
223	20240403	155700	63440580	5650	5650	5650	5650	0
224	20240403	155600	63440580	5650	5650	5650	5650	0
225	20240403	155500	63440580	5650	5650	5650	5650	0
226	20240403	155400	63440580	5650	5650	5650	5650	0
227	20240403	155300	63440580	5650	5650	5650	5650	0
228	20240403	155200	63440580	5650	5650	5650	5650	0
229	20240403	155100	63440580	5650	5650	5650	5650	0
230	20240403	155000	63440580	5650	5650	5650	5650	0
231	20240403	154900	63440580	5650	5650	5650	5650	0
232	20240403	154800	63440580	5650	5650	5650	5650	0
233	20240403	154700	63440580	5650	5650	5650	5650	0
234	20240403	154600	63440580	5650	5650	5650	5650	0
235	20240403	154500	63440580	5650	5650	5650	5650	0
236	20240403	154400	63440580	5650	5650	5650	5650	0
237	20240403	154300	63440580	5650	5650	5650	5650	0
238	20240403	154200	63440580	5650	5650	5650	5650	0
239	20240403	154100	63440580	5650	5650	5650	5650	0
240	20240403	154000	63440580	5650	5650	5650	5650	0
241	20240403	153900	63440580	5650	5650	5650	5650	0
242	20240403	153800	63440580	5650	5650	5650	5650	1050
243	20240403	153700	63440580	5650	5650	5650	5650	0
244	20240403	153600	63440580	5650	5650	5650	5650	0
245	20240403	153500	63440580	5650	5650	5650	5650	0
246	20240403	153400	63440580	5650	5650	5650	5650	0
247	20240403	153300	63440580	5650	5650	5650	5650	0
248	20240403	153200	63440580	5650	5650	5650	5650	0
249	20240403	153100	63440580	5650	5650	5650	5650	0
250	20240403	153000	63440580	5650	5650	5650	5650	1050
251	20240403	152900	57508080	5640	5640	5640	5640	0
252	20240403	152800	57508080	5640	5640	5640	5640	0
253	20240403	152700	57508080	5640	5640	5640	5640	0
254	20240403	152600	57508080	5640	5640	5640	5640	0
255	20240403	152500	57508080	5640	5640	5640	5640	0
256	20240403	152400	57508080	5640	5640	5640	5640	0
257	20240403	152300	57508080	5640	5640	5640	5640	0
258	20240403	152200	57508080	5640	5640	5640	5640	0
259	20240403	152100	57508080	5640	5640	5640	5640	0
260	20240403	152000	57508080	5640	5640	5640	5640	0
261	20240403	151900	57508080	5640	5640	5640	5640	51
262	20240403	151800	57220440	5640	5640	5640	5640	0
263	20240403	151700	57220440	5640	5630	5640	5630	502
264	20240403	151600	54393960	5630	5620	5630	5620	15
265	20240403	151500	54309550	5630	5620	5630	5620	20
266	20240403	151400	54197040	5630	5630	5630	5620	23
267	20240403	151300	54067640	5630	5620	5630	5620	82
268	20240403	151200	53606650	5610	5610	5610	5610	363
269	20240403	151100	51570220	5620	5620	5620	5610	11
270	20240403	151000	51508490	5610	5600	5610	5600	45
271	20240403	150900	51256090	5610	5610	5610	5610	16
272	20240403	150800	51166330	5610	5610	5610	5610	0
273	20240403	150700	51166330	5610	5610	5610	5610	0
274	20240403	150600	51166330	5610	5610	5610	5610	0
275	20240403	150500	51166330	5610	5610	5610	5610	0
276	20240403	150400	51166330	5610	5610	5610	5610	0
277	20240403	150300	51166330	5610	5610	5610	5610	0
278	20240403	150200	51166330	5610	5610	5610	5610	0
279	20240403	150100	51166330	5610	5610	5610	5610	0
280	20240403	150000	51166330	5610	5610	5610	5610	0
281	20240403	145900	51166330	5610	5610	5610	5610	0
282	20240403	145800	51166330	5610	5610	5610	5610	14
283	20240403	145700	51087790	5600	5600	5600	5600	0
284	20240403	145600	51087790	5600	5600	5600	5600	0
285	20240403	145500	51087790	5600	5600	5600	5600	0
286	20240403	145400	51087790	5600	5600	5600	5600	0
287	20240403	145300	51087790	5600	5600	5600	5600	0
288	20240403	145200	51087790	5600	5600	5600	5600	0
289	20240403	145100	51087790	5600	5600	5600	5600	0
290	20240403	145000	51087790	5600	5600	5600	5600	0
291	20240403	144900	51087790	5600	5600	5600	5600	1
292	20240403	144800	51082190	5620	5620	5620	5620	0
293	20240403	144700	51082190	5620	5620	5620	5620	0
294	20240403	144600	51082190	5620	5620	5620	5620	11
295	20240403	144500	51020370	5620	5620	5620	5620	0
296	20240403	144400	51020370	5620	5620	5620	5620	0
297	20240403	144300	51020370	5620	5620	5620	5620	0
298	20240403	144200	51020370	5620	5620	5620	5620	0
299	20240403	144100	51020370	5620	5620	5620	5620	0
300	20240403	144000	51020370	5620	5620	5620	5620	0
301	20240403	143900	51020370	5620	5620	5620	5620	0
302	20240403	143800	51020370	5620	5620	5620	5620	0
303	20240403	143700	51020370	5620	5620	5620	5620	0
304	20240403	143600	51020370	5620	5620	5620	5620	0
305	20240403	143500	51020370	5620	5620	5620	5620	0
306	20240403	143400	51020370	5620	5620	5620	5620	0
307	20240403	143300	51020370	5620	5620	5620	5620	45
308	20240403	143200	50767470	5620	5620	5620	5620	0
309	20240403	143100	50767470	5620	5620	5620	5620	0
310	20240403	143000	50767470	5620	5620	5620	5620	0
311	20240403	142900	50767470	5620	5620	5620	5620	0
312	20240403	142800	50767470	5620	5620	5620	5620	14
313	20240403	142700	50688790	5590	5590	5590	5590	0
314	20240403	142600	50688790	5590	5590	5590	5590	0
315	20240403	142500	50688790	5590	5590	5590	5590	0
316	20240403	142400	50688790	5590	5590	5590	5590	0
317	20240403	142300	50688790	5590	5590	5590	5590	0
318	20240403	142200	50688790	5590	5590	5590	5590	0
319	20240403	142100	50688790	5590	5590	5590	5590	0
320	20240403	142000	50688790	5590	5590	5590	5590	0
321	20240403	141900	50688790	5590	5590	5590	5590	0
322	20240403	141800	50688790	5590	5590	5590	5590	0
323	20240403	141700	50688790	5590	5590	5590	5590	0
324	20240403	141600	50688790	5590	5590	5590	5590	0
325	20240403	141500	50688790	5590	5590	5590	5590	0
326	20240403	141400	50688790	5590	5590	5590	5590	0
327	20240403	141300	50688790	5590	5590	5590	5590	0
328	20240403	141200	50688790	5590	5590	5590	5590	0
329	20240403	141100	50688790	5590	5590	5590	5590	0
330	20240403	141000	50688790	5590	5590	5590	5590	0
331	20240403	140900	50688790	5590	5590	5590	5590	0
332	20240403	140800	50688790	5590	5590	5590	5590	0
333	20240403	140700	50688790	5590	5590	5590	5590	0
334	20240403	140600	50688790	5590	5590	5590	5590	0
335	20240403	140500	50688790	5590	5590	5590	5590	0
336	20240403	140400	50688790	5590	5590	5590	5590	0
337	20240403	140300	50688790	5590	5590	5590	5590	0
338	20240403	140200	50688790	5590	5590	5590	5590	0
339	20240403	140100	50688790	5590	5590	5590	5590	120
340	20240403	140000	50017990	5620	5620	5620	5620	0
341	20240403	135900	50017990	5620	5620	5620	5620	0
342	20240403	135800	50017990	5620	5620	5620	5620	0
343	20240403	135700	50017990	5620	5620	5620	5620	0
344	20240403	135600	50017990	5620	5620	5620	5620	0
345	20240403	135500	50017990	5620	5620	5620	5620	0
346	20240403	135400	50017990	5620	5620	5620	5620	0
347	20240403	135300	50017990	5620	5620	5620	5620	0
348	20240403	135200	50017990	5620	5620	5620	5620	0
349	20240403	135100	50017990	5620	5620	5620	5620	0
350	20240403	135000	50017990	5620	5620	5620	5620	30
351	20240403	134900	49849390	5580	5580	5580	5580	0
352	20240403	134800	49849390	5580	5580	5580	5580	0
353	20240403	134700	49849390	5580	5580	5580	5580	1
354	20240403	134600	49843810	5620	5620	5620	5620	0
355	20240403	134500	49843810	5620	5620	5620	5620	0
356	20240403	134400	49843810	5620	5620	5620	5620	1
357	20240403	134300	49838190	5610	5610	5610	5610	0
358	20240403	134200	49838190	5610	5610	5610	5610	0
359	20240403	134100	49838190	5610	5610	5610	5610	0
360	20240403	134000	49838190	5610	5610	5610	5610	0
361	20240403	133900	49838190	5610	5610	5610	5610	0
362	20240403	133800	49838190	5610	5610	5610	5610	266
363	20240403	133700	48345930	5610	5610	5610	5610	0
364	20240403	133600	48345930	5610	5610	5610	5610	2
365	20240403	133500	48334710	5610	5610	5610	5610	0
366	20240403	133400	48334710	5610	5600	5610	5600	789
367	20240403	133300	43908620	5600	5600	5600	5600	0
368	20240403	133200	43908620	5600	5600	5600	5600	0
369	20240403	133100	43908620	5600	5600	5600	5600	0
370	20240403	133000	43908620	5600	5600	5600	5600	0
371	20240403	132900	43908620	5600	5600	5600	5600	0
372	20240403	132800	43908620	5600	5600	5600	5600	0
373	20240403	132700	43908620	5600	5600	5600	5600	0
374	20240403	132600	43908620	5600	5600	5600	5600	0
375	20240403	132500	43908620	5600	5600	5600	5600	0
376	20240403	132400	43908620	5600	5600	5600	5600	0
377	20240403	132300	43908620	5600	5600	5600	5600	12
378	20240403	132200	43841420	5610	5610	5610	5610	0
379	20240403	132100	43841420	5610	5610	5610	5610	0
380	20240403	132000	43841420	5610	5610	5610	5610	0
381	20240403	131900	43841420	5610	5610	5610	5610	0
382	20240403	131800	43841420	5610	5610	5610	5610	0
383	20240403	131700	43841420	5610	5610	5610	5610	0
384	20240403	131600	43841420	5610	5610	5610	5610	0
385	20240403	131500	43841420	5610	5610	5610	5610	1
386	20240403	131400	43835810	5600	5600	5600	5600	0
387	20240403	131300	43835810	5600	5600	5600	5600	0
388	20240403	131200	43835810	5600	5600	5600	5600	0
389	20240403	131100	43835810	5600	5600	5600	5600	0
390	20240403	131000	43835810	5600	5600	5600	5600	0
391	20240403	130900	43835810	5600	5600	5600	5600	298
392	20240403	130800	42167010	5600	5600	5600	5600	0
393	20240403	130700	42167010	5600	5600	5600	5600	0
394	20240403	130600	42167010	5600	5600	5600	5600	0
395	20240403	130500	42167010	5600	5600	5600	5600	0
396	20240403	130400	42167010	5600	5600	5600	5600	0
397	20240403	130300	42167010	5600	5600	5600	5600	0
398	20240403	130200	42167010	5600	5600	5600	5600	0
399	20240403	130100	42167010	5600	5600	5600	5600	0
400	20240403	130000	42167010	5600	5600	5600	5600	0
401	20240403	125900	42167010	5600	5590	5600	5590	269
402	20240403	125800	40662130	5570	5570	5570	5570	1
403	20240403	125700	40656560	5590	5590	5590	5590	0
404	20240403	125600	40656560	5590	5590	5590	5590	0
405	20240403	125500	40656560	5590	5590	5590	5590	1
406	20240403	125400	40650970	5570	5570	5570	5570	0
407	20240403	125300	40650970	5570	5570	5570	5570	0
408	20240403	125200	40650970	5570	5570	5570	5570	0
409	20240403	125100	40650970	5570	5570	5570	5570	0
410	20240403	125000	40650970	5570	5570	5570	5570	0
411	20240403	124900	40650970	5570	5570	5570	5570	0
412	20240403	124800	40650970	5570	5570	5570	5570	0
413	20240403	124700	40650970	5570	5570	5570	5570	0
414	20240403	124600	40650970	5570	5570	5570	5570	0
415	20240403	124500	40650970	5570	5570	5570	5570	0
416	20240403	124400	40650970	5570	5570	5570	5570	0
417	20240403	124300	40650970	5570	5580	5580	5570	9
418	20240403	124200	40600830	5590	5590	5590	5590	0
419	20240403	124100	40600830	5590	5590	5590	5590	0
420	20240403	124000	40600830	5590	5590	5590	5590	1
421	20240403	123900	40595240	5580	5580	5580	5580	59
422	20240403	123800	40266020	5580	5580	5580	5580	0
423	20240403	123700	40266020	5580	5580	5580	5580	0
424	20240403	123600	40266020	5580	5580	5580	5580	0
425	20240403	123500	40266020	5580	5580	5580	5580	0
426	20240403	123400	40266020	5580	5580	5580	5580	0
427	20240403	123300	40266020	5580	5580	5580	5580	0
428	20240403	123200	40266020	5580	5580	5580	5580	0
429	20240403	123100	40266020	5580	5580	5580	5580	0
430	20240403	123000	40266020	5580	5580	5580	5580	0
431	20240403	122900	40266020	5580	5580	5580	5580	0
432	20240403	122800	40266020	5580	5580	5580	5580	0
433	20240403	122700	40266020	5580	5580	5580	5580	1
434	20240403	122600	40260440	5580	5580	5580	5580	1
435	20240403	122500	40254860	5570	5570	5570	5570	0
436	20240403	122400	40254860	5570	5570	5570	5570	0
437	20240403	122300	40254860	5570	5570	5570	5570	0
438	20240403	122200	40254860	5570	5570	5570	5570	0
439	20240403	122100	40254860	5570	5570	5570	5570	0
440	20240403	122000	40254860	5570	5570	5570	5570	0
441	20240403	121900	40254860	5570	5570	5570	5570	0
442	20240403	121800	40254860	5570	5570	5570	5570	0
443	20240403	121700	40254860	5570	5570	5570	5570	0
444	20240403	121600	40254860	5570	5570	5570	5570	0
445	20240403	121500	40254860	5570	5570	5570	5570	100
446	20240403	121400	39697860	5570	5570	5570	5570	0
447	20240403	121300	39697860	5570	5570	5570	5570	18
448	20240403	121200	39597600	5570	5570	5570	5570	1
449	20240403	121100	39592030	5570	5570	5570	5570	0
450	20240403	121000	39592030	5570	5570	5570	5570	0
451	20240403	120900	39592030	5570	5570	5570	5570	0
452	20240403	120800	39592030	5570	5570	5570	5570	0
453	20240403	120700	39592030	5570	5570	5570	5570	0
454	20240403	120600	39592030	5570	5570	5570	5570	0
455	20240403	120500	39592030	5570	5570	5570	5570	0
456	20240403	120400	39592030	5570	5570	5570	5570	0
457	20240403	120300	39592030	5570	5570	5570	5570	0
458	20240403	120200	39592030	5570	5570	5570	5570	0
459	20240403	120100	39592030	5570	5570	5570	5570	1
460	20240403	120000	39586460	5580	5580	5580	5580	0
461	20240403	115900	39586460	5580	5580	5580	5580	42
462	20240403	115800	39352100	5580	5580	5580	5580	0
463	20240403	115700	39352100	5580	5580	5580	5580	0
464	20240403	115600	39352100	5580	5580	5580	5580	0
465	20240403	115500	39352100	5580	5580	5580	5580	49
466	20240403	115400	39078680	5580	5580	5580	5580	0
467	20240403	115300	39078680	5580	5580	5580	5580	0
468	20240403	115200	39078680	5580	5580	5580	5580	0
469	20240403	115100	39078680	5580	5580	5580	5580	0
470	20240403	115000	39078680	5580	5580	5580	5580	0
471	20240403	114900	39078680	5580	5580	5590	5580	291
472	20240403	114800	37452140	5580	5580	5580	5580	13
473	20240403	114700	37379600	5570	5570	5570	5570	0
474	20240403	114600	37379600	5570	5570	5570	5570	0
475	20240403	114500	37379600	5570	5570	5570	5570	0
476	20240403	114400	37379600	5570	5570	5570	5570	0
477	20240403	114300	37379600	5570	5570	5570	5570	0
478	20240403	114200	37379600	5570	5570	5570	5570	0
479	20240403	114100	37379600	5570	5570	5570	5570	0
480	20240403	114000	37379600	5570	5570	5570	5570	0
481	20240403	113900	37379600	5570	5570	5570	5570	0
482	20240403	113800	37379600	5570	5570	5570	5570	0
483	20240403	113700	37379600	5570	5570	5570	5570	0
484	20240403	113600	37379600	5570	5570	5570	5570	0
485	20240403	113500	37379600	5570	5570	5570	5570	0
486	20240403	113400	37379600	5570	5570	5570	5570	0
487	20240403	113300	37379600	5570	5570	5570	5570	0
488	20240403	113200	37379600	5570	5570	5570	5570	0
489	20240403	113100	37379600	5570	5570	5570	5570	0
490	20240403	113000	37379600	5570	5570	5570	5570	0
491	20240403	112900	37379600	5570	5570	5570	5570	0
492	20240403	112800	37379600	5570	5570	5570	5570	0
493	20240403	112700	37379600	5570	5570	5570	5570	0
494	20240403	112600	37379600	5570	5570	5570	5570	0
495	20240403	112500	37379600	5570	5570	5570	5570	0
496	20240403	112400	37379600	5570	5570	5570	5570	0
497	20240403	112300	37379600	5570	5570	5570	5570	0
498	20240403	112200	37379600	5570	5570	5570	5570	0
499	20240403	112100	37379600	5570	5570	5570	5570	0
500	20240403	112000	37379600	5570	5570	5570	5570	0
501	20240403	111900	37379600	5570	5570	5570	5570	0
502	20240403	111800	37379600	5570	5570	5570	5570	0
503	20240403	111700	37379600	5570	5570	5570	5570	0
504	20240403	111600	37379600	5570	5560	5570	5560	6
505	20240403	111500	37346210	5560	5560	5560	5560	0
506	20240403	111400	37346210	5560	5560	5560	5560	7
507	20240403	111300	37307290	5580	5580	5580	5580	1
508	20240403	111200	37301710	5580	5580	5580	5580	0
509	20240403	111100	37301710	5580	5580	5580	5580	0
510	20240403	111000	37301710	5580	5580	5580	5580	0
511	20240403	110900	37301710	5580	5580	5580	5580	0
512	20240403	110800	37301710	5580	5580	5580	5580	0
513	20240403	110700	37301710	5580	5580	5580	5580	0
514	20240403	110600	37301710	5580	5580	5580	5580	0
515	20240403	110500	37301710	5580	5580	5580	5580	0
516	20240403	110400	37301710	5580	5580	5580	5580	0
517	20240403	110300	37301710	5580	5580	5580	5580	0
518	20240403	110200	37301710	5580	5580	5580	5580	0
519	20240403	110100	37301710	5580	5580	5580	5580	0
520	20240403	110000	37301710	5580	5580	5580	5580	0
521	20240403	105900	37301710	5580	5580	5580	5580	3
522	20240403	105800	37284970	5580	5580	5580	5580	0
523	20240403	105700	37284970	5580	5580	5580	5580	0
524	20240403	105600	37284970	5580	5580	5580	5580	0
525	20240403	105500	37284970	5580	5580	5580	5580	0
526	20240403	105400	37284970	5580	5580	5580	5580	0
527	20240403	105300	37284970	5580	5580	5580	5580	1
528	20240403	105200	37279390	5580	5580	5580	5580	0
529	20240403	105100	37279390	5580	5580	5580	5580	0
530	20240403	105000	37279390	5580	5580	5580	5580	3
531	20240403	104900	37262650	5580	5580	5580	5580	0
532	20240403	104800	37262650	5580	5580	5580	5580	1
533	20240403	104700	37257070	5560	5560	5560	5560	0
534	20240403	104600	37257070	5560	5560	5560	5560	0
535	20240403	104500	37257070	5560	5560	5560	5560	6
536	20240403	104400	37223710	5550	5550	5550	5550	0
537	20240403	104300	37223710	5550	5550	5550	5550	0
538	20240403	104200	37223710	5550	5550	5550	5550	0
539	20240403	104100	37223710	5550	5550	5550	5550	0
540	20240403	104000	37223710	5550	5550	5550	5550	0
541	20240403	103900	37223710	5550	5550	5550	5550	0
542	20240403	103800	37223710	5550	5550	5550	5550	0
543	20240403	103700	37223710	5550	5550	5550	5550	0
544	20240403	103600	37223710	5550	5550	5550	5550	0
545	20240403	103500	37223710	5550	5550	5550	5550	0
546	20240403	103400	37223710	5550	5550	5550	5550	0
547	20240403	103300	37223710	5550	5550	5550	5550	0
548	20240403	103200	37223710	5550	5550	5550	5550	0
549	20240403	103100	37223710	5550	5550	5550	5550	0
550	20240403	103000	37223710	5550	5550	5550	5550	0
551	20240403	102900	37223710	5550	5550	5550	5550	0
552	20240403	102800	37223710	5550	5550	5550	5550	0
553	20240403	102700	37223710	5550	5550	5550	5550	0
554	20240403	102600	37223710	5550	5550	5550	5550	0
555	20240403	102500	37223710	5550	5550	5550	5550	0
556	20240403	102400	37223710	5550	5550	5550	5550	0
557	20240403	102300	37223710	5550	5550	5550	5550	0
558	20240403	102200	37223710	5550	5550	5550	5550	0
559	20240403	102100	37223710	5550	5570	5570	5550	259
560	20240403	102000	35784550	5590	5590	5590	5590	0
561	20240403	101900	35784550	5590	5590	5590	5590	0
562	20240403	101800	35784550	5590	5590	5590	5590	0
563	20240403	101700	35784550	5590	5590	5590	5590	10
564	20240403	101600	35728650	5590	5590	5590	5590	0
565	20240403	101500	35728650	5590	5590	5590	5590	0
566	20240403	101400	35728650	5590	5590	5590	5590	0
567	20240403	101300	35728650	5590	5590	5590	5590	0
568	20240403	101200	35728650	5590	5590	5590	5590	0
569	20240403	101100	35728650	5590	5590	5590	5590	0
570	20240403	101000	35728650	5590	5590	5590	5590	6
571	20240403	100900	35695110	5590	5590	5590	5590	0
572	20240403	100800	35695110	5590	5590	5590	5590	53
573	20240403	100700	35398840	5590	5590	5590	5590	0
574	20240403	100600	35398840	5590	5590	5590	5590	2
575	20240403	100500	35387660	5550	5550	5550	5550	0
576	20240403	100400	35387660	5550	5550	5550	5550	0
577	20240403	100300	35387660	5550	5550	5550	5550	0
578	20240403	100200	35387660	5550	5550	5550	5550	228
579	20240403	100100	34122260	5550	5550	5550	5550	81
580	20240403	100000	33672710	5560	5560	5560	5560	0
581	20240403	095900	33672710	5560	5560	5560	5560	350
582	20240403	095800	31726710	5560	5560	5560	5560	168
583	20240403	095700	30792630	5560	5560	5560	5560	0
584	20240403	095600	30792630	5560	5590	5590	5560	7
585	20240403	095500	30753590	5560	5560	5560	5560	0
586	20240403	095400	30753590	5560	5560	5560	5560	0
587	20240403	095300	30753590	5560	5560	5560	5560	0
588	20240403	095200	30753590	5560	5550	5560	5550	62
589	20240403	095100	30409280	5560	5560	5560	5560	40
590	20240403	095000	30186880	5560	5560	5560	5560	0
591	20240403	094900	30186880	5560	5560	5560	5560	0
592	20240403	094800	30186880	5560	5560	5560	5560	0
593	20240403	094700	30186880	5560	5560	5560	5560	0
594	20240403	094600	30186880	5560	5560	5560	5560	0
595	20240403	094500	30186880	5560	5560	5560	5560	0
596	20240403	094400	30186880	5560	5560	5560	5560	0
597	20240403	094300	30186880	5560	5560	5560	5560	0
598	20240403	094200	30186880	5560	5560	5560	5560	207
599	20240403	094100	29035960	5560	5580	5580	5560	1578
600	20240403	094000	20255840	5580	5580	5580	5580	3
601	20240403	093900	20239100	5580	5580	5580	5580	0
602	20240403	093800	20239100	5580	5580	5580	5580	15
603	20240403	093700	20155400	5580	5580	5580	5580	0
604	20240403	093600	20155400	5580	5580	5580	5580	0
605	20240403	093500	20155400	5580	5580	5580	5580	0
606	20240403	093400	20155400	5580	5580	5580	5580	20
607	20240403	093300	20043800	5580	5580	5580	5580	2
608	20240403	093200	20032640	5570	5570	5570	5570	11
609	20240403	093100	19971370	5570	5600	5600	5570	42
610	20240403	093000	19736200	5560	5590	5590	5560	378
611	20240403	092900	17632630	5590	5590	5590	5590	50
612	20240403	092800	17353130	5590	5590	5590	5590	0
613	20240403	092700	17353130	5590	5590	5590	5590	0
614	20240403	092600	17353130	5590	5590	5590	5590	20
615	20240403	092500	17241330	5590	5590	5590	5590	0
616	20240403	092400	17241330	5590	5590	5590	5590	0
617	20240403	092300	17241330	5590	5590	5590	5590	0
618	20240403	092200	17241330	5590	5590	5590	5590	10
619	20240403	092100	17185430	5600	5600	5600	5590	506
620	20240403	092000	14356830	5590	5590	5590	5590	25
621	20240403	091900	14217080	5590	5590	5590	5590	12
622	20240403	091800	14150000	5600	5600	5600	5600	41
623	20240403	091700	13920400	5590	5600	5600	5590	200
624	20240403	091600	12801810	5610	5610	5610	5610	3
625	20240403	091500	12784980	5590	5590	5590	5590	0
626	20240403	091400	12784980	5590	5600	5600	5590	561
627	20240403	091300	9646870	5600	5600	5600	5600	4
628	20240403	091200	9624470	5600	5600	5600	5600	1
629	20240403	091100	9618870	5590	5600	5600	5590	177
630	20240403	091000	8627780	5640	5640	5640	5640	39
631	20240403	090900	8407820	5600	5620	5620	5600	280
632	20240403	090800	6836660	5620	5630	5630	5620	22
633	20240403	090700	6712990	5660	5660	5660	5660	26
634	20240403	090600	6565830	5660	5670	5670	5660	176
635	20240403	090500	5568150	5670	5670	5670	5670	159
636	20240403	090400	4666620	5670	5670	5670	5670	0
637	20240403	090300	4666620	5670	5670	5670	5670	0
638	20240403	090200	4666620	5670	5670	5670	5670	0
639	20240403	090100	4666620	5670	5620	5670	5620	276
640	20240403	090000	3107340	5660	5660	5660	5660	549