KissMeData/352940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204800	46225305	3000	3000	3000	3000	333
3	20240403	204700	46225305	3000	3000	3000	3000	0
4	20240403	204600	46225305	3000	3000	3000	3000	0
5	20240403	204500	46225305	3000	3000	3000	3000	0
6	20240403	204400	46225305	3000	3000	3000	3000	0
7	20240403	204300	46225305	3000	3000	3000	3000	0
8	20240403	204200	46225305	3000	3000	3000	3000	0
9	20240403	204100	46225305	3000	3000	3000	3000	0
10	20240403	204000	46225305	3000	3000	3000	3000	0
11	20240403	203900	46225305	3000	3000	3000	3000	0
12	20240403	203800	46225305	3000	3000	3000	3000	0
13	20240403	203700	46225305	3000	3000	3000	3000	0
14	20240403	203600	46225305	3000	3000	3000	3000	0
15	20240403	203500	46225305	3000	3000	3000	3000	0
16	20240403	203400	46225305	3000	3000	3000	3000	0
17	20240403	203300	46225305	3000	3000	3000	3000	0
18	20240403	203200	46225305	3000	3000	3000	3000	0
19	20240403	203100	46225305	3000	3000	3000	3000	0
20	20240403	203000	46225305	3000	3000	3000	3000	0
21	20240403	202900	46225305	3000	3000	3000	3000	0
22	20240403	202800	46225305	3000	3000	3000	3000	0
23	20240403	202700	46225305	3000	3000	3000	3000	0
24	20240403	202600	46225305	3000	3000	3000	3000	0
25	20240403	202500	46225305	3000	3000	3000	3000	0
26	20240403	202400	46225305	3000	3000	3000	3000	0
27	20240403	202300	46225305	3000	3000	3000	3000	0
28	20240403	202200	46225305	3000	3000	3000	3000	0
29	20240403	202100	46225305	3000	3000	3000	3000	0
30	20240403	202000	46225305	3000	3000	3000	3000	0
31	20240403	201900	46225305	3000	3000	3000	3000	0
32	20240403	201800	46225305	3000	3000	3000	3000	333
33	20240403	201700	46225305	3000	3000	3000	3000	0
34	20240403	201600	46225305	3000	3000	3000	3000	0
35	20240403	201500	46225305	3000	3000	3000	3000	0
36	20240403	201400	46225305	3000	3000	3000	3000	0
37	20240403	201300	46225305	3000	3000	3000	3000	0
38	20240403	201200	46225305	3000	3000	3000	3000	0
39	20240403	201100	46225305	3000	3000	3000	3000	0
40	20240403	201000	46225305	3000	3000	3000	3000	0
41	20240403	200900	46225305	3000	3000	3000	3000	0
42	20240403	200800	46225305	3000	3000	3000	3000	0
43	20240403	200700	46225305	3000	3000	3000	3000	0
44	20240403	200600	46225305	3000	3000	3000	3000	0
45	20240403	200500	46225305	3000	3000	3000	3000	0
46	20240403	200400	46225305	3000	3000	3000	3000	0
47	20240403	200300	46225305	3000	3000	3000	3000	0
48	20240403	200200	46225305	3000	3000	3000	3000	0
49	20240403	200100	46225305	3000	3000	3000	3000	0
50	20240403	200000	46225305	3000	3000	3000	3000	0
51	20240403	195900	46225305	3000	3000	3000	3000	0
52	20240403	195800	46225305	3000	3000	3000	3000	0
53	20240403	195700	46225305	3000	3000	3000	3000	0
54	20240403	195600	46225305	3000	3000	3000	3000	0
55	20240403	195500	46225305	3000	3000	3000	3000	0
56	20240403	195400	46225305	3000	3000	3000	3000	0
57	20240403	195300	46225305	3000	3000	3000	3000	0
58	20240403	195200	46225305	3000	3000	3000	3000	0
59	20240403	195100	46225305	3000	3000	3000	3000	0
60	20240403	195000	46225305	3000	3000	3000	3000	0
61	20240403	194900	46225305	3000	3000	3000	3000	0
62	20240403	194800	46225305	3000	3000	3000	3000	333
63	20240403	194700	46225305	3000	3000	3000	3000	0
64	20240403	194600	46225305	3000	3000	3000	3000	0
65	20240403	194500	46225305	3000	3000	3000	3000	0
66	20240403	194400	46225305	3000	3000	3000	3000	0
67	20240403	194300	46225305	3000	3000	3000	3000	0
68	20240403	194200	46225305	3000	3000	3000	3000	0
69	20240403	194100	46225305	3000	3000	3000	3000	0
70	20240403	194000	46225305	3000	3000	3000	3000	0
71	20240403	193900	46225305	3000	3000	3000	3000	0
72	20240403	193800	46225305	3000	3000	3000	3000	0
73	20240403	193700	46225305	3000	3000	3000	3000	0
74	20240403	193600	46225305	3000	3000	3000	3000	0
75	20240403	193500	46225305	3000	3000	3000	3000	0
76	20240403	193400	46225305	3000	3000	3000	3000	0
77	20240403	193300	46225305	3000	3000	3000	3000	0
78	20240403	193200	46225305	3000	3000	3000	3000	0
79	20240403	193100	46225305	3000	3000	3000	3000	0
80	20240403	193000	46225305	3000	3000	3000	3000	0
81	20240403	192900	46225305	3000	3000	3000	3000	0
82	20240403	192800	46225305	3000	3000	3000	3000	0
83	20240403	192700	46225305	3000	3000	3000	3000	0
84	20240403	192600	46225305	3000	3000	3000	3000	0
85	20240403	192500	46225305	3000	3000	3000	3000	0
86	20240403	192400	46225305	3000	3000	3000	3000	0
87	20240403	192300	46225305	3000	3000	3000	3000	0
88	20240403	192200	46225305	3000	3000	3000	3000	0
89	20240403	192100	46225305	3000	3000	3000	3000	0
90	20240403	192000	46225305	3000	3000	3000	3000	0
91	20240403	191900	46225305	3000	3000	3000	3000	0
92	20240403	191800	46225305	3000	3000	3000	3000	333
93	20240403	191700	46225305	3000	3000	3000	3000	0
94	20240403	191600	46225305	3000	3000	3000	3000	0
95	20240403	191500	46225305	3000	3000	3000	3000	0
96	20240403	191400	46225305	3000	3000	3000	3000	0
97	20240403	191300	46225305	3000	3000	3000	3000	0
98	20240403	191200	46225305	3000	3000	3000	3000	0
99	20240403	191100	46225305	3000	3000	3000	3000	0
100	20240403	191000	46225305	3000	3000	3000	3000	0
101	20240403	190900	46225305	3000	3000	3000	3000	0
102	20240403	190800	46225305	3000	3000	3000	3000	0
103	20240403	190700	46225305	3000	3000	3000	3000	0
104	20240403	190600	46225305	3000	3000	3000	3000	0
105	20240403	190500	46225305	3000	3000	3000	3000	0
106	20240403	190400	46225305	3000	3000	3000	3000	0
107	20240403	190300	46225305	3000	3000	3000	3000	0
108	20240403	190200	46225305	3000	3000	3000	3000	0
109	20240403	190100	46225305	3000	3000	3000	3000	0
110	20240403	190000	46225305	3000	3000	3000	3000	0
111	20240403	185900	46225305	3000	3000	3000	3000	0
112	20240403	185800	46225305	3000	3000	3000	3000	0
113	20240403	185700	46225305	3000	3000	3000	3000	0
114	20240403	185600	46225305	3000	3000	3000	3000	0
115	20240403	185500	46225305	3000	3000	3000	3000	0
116	20240403	185400	46225305	3000	3000	3000	3000	0
117	20240403	185300	46225305	3000	3000	3000	3000	0
118	20240403	185200	46225305	3000	3000	3000	3000	0
119	20240403	185100	46225305	3000	3000	3000	3000	0
120	20240403	185000	46225305	3000	3000	3000	3000	0
121	20240403	184900	46225305	3000	3000	3000	3000	0
122	20240403	184800	46225305	3000	3000	3000	3000	333
123	20240403	184700	46225305	3000	3000	3000	3000	0
124	20240403	184600	46225305	3000	3000	3000	3000	0
125	20240403	184500	46225305	3000	3000	3000	3000	0
126	20240403	184400	46225305	3000	3000	3000	3000	0
127	20240403	184300	46225305	3000	3000	3000	3000	0
128	20240403	184200	46225305	3000	3000	3000	3000	0
129	20240403	184100	46225305	3000	3000	3000	3000	0
130	20240403	184000	46225305	3000	3000	3000	3000	0
131	20240403	183900	46225305	3000	3000	3000	3000	0
132	20240403	183800	46225305	3000	3000	3000	3000	0
133	20240403	183700	46225305	3000	3000	3000	3000	0
134	20240403	183600	46225305	3000	3000	3000	3000	0
135	20240403	183500	46225305	3000	3000	3000	3000	0
136	20240403	183400	46225305	3000	3000	3000	3000	0
137	20240403	183300	46225305	3000	3000	3000	3000	0
138	20240403	183200	46225305	3000	3000	3000	3000	0
139	20240403	183100	46225305	3000	3000	3000	3000	0
140	20240403	183000	46225305	3000	3000	3000	3000	0
141	20240403	182900	46225305	3000	3000	3000	3000	0
142	20240403	182800	46225305	3000	3000	3000	3000	0
143	20240403	182700	46225305	3000	3000	3000	3000	0
144	20240403	182600	46225305	3000	3000	3000	3000	0
145	20240403	182500	46225305	3000	3000	3000	3000	0
146	20240403	182400	46225305	3000	3000	3000	3000	0
147	20240403	182300	46225305	3000	3000	3000	3000	0
148	20240403	182200	46225305	3000	3000	3000	3000	0
149	20240403	182100	46225305	3000	3000	3000	3000	0
150	20240403	182000	46225305	3000	3000	3000	3000	0
151	20240403	181900	46225305	3000	3000	3000	3000	0
152	20240403	181800	46225305	3000	3000	3000	3000	333
153	20240403	181700	46225305	3000	3000	3000	3000	0
154	20240403	181600	46225305	3000	3000	3000	3000	0
155	20240403	181500	46225305	3000	3000	3000	3000	0
156	20240403	181400	46225305	3000	3000	3000	3000	0
157	20240403	181300	46225305	3000	3000	3000	3000	0
158	20240403	181200	46225305	3000	3000	3000	3000	0
159	20240403	181100	46225305	3000	3000	3000	3000	0
160	20240403	181000	46225305	3000	3000	3000	3000	0
161	20240403	180900	46225305	3000	3000	3000	3000	0
162	20240403	180800	46225305	3000	3000	3000	3000	0
163	20240403	180700	46225305	3000	3000	3000	3000	0
164	20240403	180600	46225305	3000	3000	3000	3000	0
165	20240403	180500	46225305	3000	3000	3000	3000	0
166	20240403	180400	46225305	3000	3000	3000	3000	0
167	20240403	180300	46225305	3000	3000	3000	3000	0
168	20240403	180200	46225305	3000	3000	3000	3000	0
169	20240403	180100	46225305	3000	3000	3000	3000	0
170	20240403	180000	46225305	3000	3000	3000	3000	0
171	20240403	175900	46225305	3000	3000	3000	3000	0
172	20240403	175800	46225305	3000	3000	3000	3000	0
173	20240403	175700	46225305	3000	3000	3000	3000	0
174	20240403	175600	46225305	3000	3000	3000	3000	0
175	20240403	175500	46225305	3000	3000	3000	3000	0
176	20240403	175400	46225305	3000	3000	3000	3000	0
177	20240403	175300	46225305	3000	3000	3000	3000	0
178	20240403	175200	46225305	3000	3000	3000	3000	0
179	20240403	175100	46225305	3000	3000	3000	3000	0
180	20240403	175000	46225305	3000	3000	3000	3000	0
181	20240403	174900	46225305	3000	3000	3000	3000	0
182	20240403	174800	46225305	3000	3000	3000	3000	333
183	20240403	174700	46225305	3000	3000	3000	3000	0
184	20240403	174600	46225305	3000	3000	3000	3000	0
185	20240403	174500	46225305	3000	3000	3000	3000	0
186	20240403	174400	46225305	3000	3000	3000	3000	0
187	20240403	174300	46225305	3000	3000	3000	3000	0
188	20240403	174200	46225305	3000	3000	3000	3000	0
189	20240403	174100	46225305	3000	3000	3000	3000	0
190	20240403	174000	46225305	3000	3000	3000	3000	0
191	20240403	173900	46225305	3000	3000	3000	3000	0
192	20240403	173800	46225305	3000	3000	3000	3000	0
193	20240403	173700	46225305	3000	3000	3000	3000	0
194	20240403	173600	46225305	3000	3000	3000	3000	0
195	20240403	173500	46225305	3000	3000	3000	3000	0
196	20240403	173400	46225305	3000	3000	3000	3000	0
197	20240403	173300	46225305	3000	3000	3000	3000	0
198	20240403	173200	46225305	3000	3000	3000	3000	0
199	20240403	173100	46225305	3000	3000	3000	3000	0
200	20240403	173000	46225305	3000	3000	3000	3000	0
201	20240403	172900	46225305	3000	3000	3000	3000	0
202	20240403	172800	46225305	3000	3000	3000	3000	0
203	20240403	172700	46225305	3000	3000	3000	3000	0
204	20240403	172600	46225305	3000	3000	3000	3000	0
205	20240403	172500	46225305	3000	3000	3000	3000	0
206	20240403	172400	46225305	3000	3000	3000	3000	0
207	20240403	172300	46225305	3000	3000	3000	3000	0
208	20240403	172200	46225305	3000	3000	3000	3000	0
209	20240403	172100	46225305	3000	3000	3000	3000	0
210	20240403	172000	46225305	3000	3000	3000	3000	0
211	20240403	171900	46225305	3000	3000	3000	3000	0
212	20240403	171800	46225305	3000	3000	3000	3000	333
213	20240403	171700	46225305	3000	3000	3000	3000	0
214	20240403	171600	46225305	3000	3000	3000	3000	0
215	20240403	171500	46225305	3000	3000	3000	3000	0
216	20240403	171400	46225305	3000	3000	3000	3000	0
217	20240403	171300	46225305	3000	3000	3000	3000	0
218	20240403	171200	46225305	3000	3000	3000	3000	0
219	20240403	171100	46225305	3000	3000	3000	3000	0
220	20240403	171000	46225305	3000	3000	3000	3000	0
221	20240403	170900	46225305	3000	3000	3000	3000	0
222	20240403	170800	46225305	3000	3000	3000	3000	0
223	20240403	170700	46225305	3000	3000	3000	3000	0
224	20240403	170600	46225305	3000	3000	3000	3000	0
225	20240403	170500	46225305	3000	3000	3000	3000	0
226	20240403	170400	46225305	3000	3000	3000	3000	0
227	20240403	170300	46225305	3000	3000	3000	3000	0
228	20240403	170200	46225305	3000	3000	3000	3000	0
229	20240403	170100	46225305	3000	3000	3000	3000	0
230	20240403	170000	46225305	3000	3000	3000	3000	0
231	20240403	165900	46225305	3000	3000	3000	3000	0
232	20240403	165800	46225305	3000	3000	3000	3000	0
233	20240403	165700	46225305	3000	3000	3000	3000	0
234	20240403	165600	46225305	3000	3000	3000	3000	0
235	20240403	165500	46225305	3000	3000	3000	3000	0
236	20240403	165400	46225305	3000	3000	3000	3000	0
237	20240403	165300	46225305	3000	3000	3000	3000	0
238	20240403	165200	46225305	3000	3000	3000	3000	0
239	20240403	165100	46225305	3000	3000	3000	3000	0
240	20240403	165000	46225305	3000	3000	3000	3000	0
241	20240403	164900	46225305	3000	3000	3000	3000	0
242	20240403	164800	46225305	3000	3000	3000	3000	333
243	20240403	164700	46225305	3000	3000	3000	3000	0
244	20240403	164600	46225305	3000	3000	3000	3000	0
245	20240403	164500	46225305	3000	3000	3000	3000	0
246	20240403	164400	46225305	3000	3000	3000	3000	0
247	20240403	164300	46225305	3000	3000	3000	3000	0
248	20240403	164200	46225305	3000	3000	3000	3000	0
249	20240403	164100	46225305	3000	3000	3000	3000	0
250	20240403	164000	46225305	3000	3000	3000	3000	0
251	20240403	163900	46225305	3000	3000	3000	3000	0
252	20240403	163800	46225305	3000	3000	3000	3000	0
253	20240403	163700	46225305	3000	3000	3000	3000	0
254	20240403	163600	46225305	3000	3000	3000	3000	0
255	20240403	163500	46225305	3000	3000	3000	3000	0
256	20240403	163400	46225305	3000	3000	3000	3000	0
257	20240403	163300	46225305	3000	3000	3000	3000	0
258	20240403	163200	46225305	3000	3000	3000	3000	0
259	20240403	163100	46225305	3000	3000	3000	3000	0
260	20240403	163000	46225305	3000	3000	3000	3000	0
261	20240403	162900	46225305	3000	3000	3000	3000	0
262	20240403	162800	46225305	3000	3000	3000	3000	0
263	20240403	162700	46225305	3000	3000	3000	3000	0
264	20240403	162600	46225305	3000	3000	3000	3000	0
265	20240403	162500	46225305	3000	3000	3000	3000	0
266	20240403	162400	46225305	3000	3000	3000	3000	0
267	20240403	162300	46225305	3000	3000	3000	3000	0
268	20240403	162200	46225305	3000	3000	3000	3000	0
269	20240403	162100	46225305	3000	3000	3000	3000	0
270	20240403	162000	46225305	3000	3000	3000	3000	0
271	20240403	161900	46225305	3000	3000	3000	3000	0
272	20240403	161800	46225305	3000	3000	3000	3000	333
273	20240403	161700	46225305	3000	3000	3000	3000	0
274	20240403	161600	46225305	3000	3000	3000	3000	0
275	20240403	161500	46225305	3000	3000	3000	3000	0
276	20240403	161400	46225305	3000	3000	3000	3000	0
277	20240403	161300	46225305	3000	3000	3000	3000	0
278	20240403	161200	46225305	3000	3000	3000	3000	0
279	20240403	161100	46225305	3000	3000	3000	3000	0
280	20240403	161000	46225305	3000	3000	3000	3000	0
281	20240403	160900	46225305	3000	3000	3000	3000	0
282	20240403	160800	46225305	3000	3000	3000	3000	0
283	20240403	160700	46225305	3000	3000	3000	3000	0
284	20240403	160600	46225305	3000	3000	3000	3000	0
285	20240403	160500	46225305	3000	3000	3000	3000	0
286	20240403	160400	46225305	3000	3000	3000	3000	0
287	20240403	160300	46225305	3000	3000	3000	3000	0
288	20240403	160200	46225305	3000	3000	3000	3000	0
289	20240403	160100	46225305	3000	3000	3000	3000	0
290	20240403	160000	46225305	3000	3000	3000	3000	0
291	20240403	155900	46225305	3000	3000	3000	3000	0
292	20240403	155800	46225305	3000	3000	3000	3000	0
293	20240403	155700	46225305	3000	3000	3000	3000	0
294	20240403	155600	46225305	3000	3000	3000	3000	0
295	20240403	155500	46225305	3000	3000	3000	3000	0
296	20240403	155400	46225305	3000	3000	3000	3000	0
297	20240403	155300	46225305	3000	3000	3000	3000	0
298	20240403	155200	46225305	3000	3000	3000	3000	0
299	20240403	155100	46225305	3000	3000	3000	3000	0
300	20240403	155000	46225305	3000	3000	3000	3000	0
301	20240403	154900	46225305	3000	3000	3000	3000	0
302	20240403	154800	46225305	3000	3000	3000	3000	333
303	20240403	154700	46225305	3000	3000	3000	3000	0
304	20240403	154600	46225305	3000	3000	3000	3000	0
305	20240403	154500	46225305	3000	3000	3000	3000	0
306	20240403	154400	46225305	3000	3000	3000	3000	0
307	20240403	154300	46225305	3000	3000	3000	3000	0
308	20240403	154200	46225305	3000	3000	3000	3000	0
309	20240403	154100	46225305	3000	3000	3000	3000	0
310	20240403	154000	46225305	3000	3000	3000	3000	0
311	20240403	153900	46225305	3000	3000	3000	3000	0
312	20240403	153800	46225305	3000	3000	3000	3000	0
313	20240403	153700	46225305	3000	3000	3000	3000	0
314	20240403	153600	46225305	3000	3000	3000	3000	0
315	20240403	153500	46225305	3000	3000	3000	3000	0
316	20240403	153400	46225305	3000	3000	3000	3000	0
317	20240403	153300	46225305	3000	3000	3000	3000	0
318	20240403	153200	46225305	3000	3000	3000	3000	0
319	20240403	153100	46225305	3000	3000	3000	3000	0
320	20240403	153000	46225305	3000	3000	3000	3000	333
321	20240403	152900	45226305	2995	2995	2995	2995	0
322	20240403	152800	45226305	2995	2995	2995	2995	0
323	20240403	152700	45226305	2995	2995	2995	2995	0
324	20240403	152600	45226305	2995	2995	2995	2995	0
325	20240403	152500	45226305	2995	2995	2995	2995	0
326	20240403	152400	45226305	2995	2995	2995	2995	0
327	20240403	152300	45226305	2995	2995	2995	2995	0
328	20240403	152200	45226305	2995	2995	2995	2995	0
329	20240403	152100	45226305	2995	2995	2995	2995	0
330	20240403	152000	45226305	2995	2995	2995	2995	0
331	20240403	151900	45226305	2995	2995	2995	2995	0
332	20240403	151800	45226305	2995	2995	2995	2995	0
333	20240403	151700	45226305	2995	2995	2995	2995	331
334	20240403	151600	44234960	2990	2990	2990	2990	4
335	20240403	151500	44223000	2995	2990	2995	2990	59
336	20240403	151400	44046340	2990	2990	2990	2990	13
337	20240403	151300	44007470	2990	2990	2990	2990	57
338	20240403	151200	43837040	2990	2990	2990	2990	51
339	20240403	151100	43684550	2990	2990	2990	2990	0
340	20240403	151000	43684550	2990	2990	2990	2990	34
341	20240403	150900	43582890	2990	2990	2990	2990	6
342	20240403	150800	43564950	2990	2990	2990	2990	0
343	20240403	150700	43564950	2990	2990	2990	2990	50
344	20240403	150600	43415450	2990	2990	2990	2990	0
345	20240403	150500	43415450	2990	2990	2990	2990	0
346	20240403	150400	43415450	2990	2990	2990	2990	61
347	20240403	150300	43233060	2990	2990	2990	2990	0
348	20240403	150200	43233060	2990	2990	2990	2990	0
349	20240403	150100	43233060	2990	2990	2990	2990	35
350	20240403	150000	43128410	2995	2995	2995	2995	200
351	20240403	145900	42529410	2990	2990	2990	2990	0
352	20240403	145800	42529410	2990	2990	2990	2990	0
353	20240403	145700	42529410	2990	2990	2990	2990	0
354	20240403	145600	42529410	2990	2990	2990	2990	0
355	20240403	145500	42529410	2990	2990	2990	2990	0
356	20240403	145400	42529410	2990	2990	2990	2990	0
357	20240403	145300	42529410	2990	2990	2990	2990	0
358	20240403	145200	42529410	2990	2990	2990	2990	49
359	20240403	145100	42382900	2990	2990	2990	2990	0
360	20240403	145000	42382900	2990	2990	2990	2990	0
361	20240403	144900	42382900	2990	2990	2990	2990	0
362	20240403	144800	42382900	2990	2995	2995	2990	202
363	20240403	144700	41777920	2995	2995	2995	2995	0
364	20240403	144600	41777920	2995	2995	2995	2995	0
365	20240403	144500	41777920	2995	2995	2995	2995	0
366	20240403	144400	41777920	2995	2995	2995	2995	0
367	20240403	144300	41777920	2995	2995	2995	2995	199
368	20240403	144200	41181915	3000	3000	3000	3000	0
369	20240403	144100	41181915	3000	3000	3000	3000	0
370	20240403	144000	41181915	3000	3000	3000	3000	0
371	20240403	143900	41181915	3000	3000	3000	3000	0
372	20240403	143800	41181915	3000	3000	3000	3000	0
373	20240403	143700	41181915	3000	3000	3000	3000	0
374	20240403	143600	41181915	3000	3000	3000	3000	0
375	20240403	143500	41181915	3000	3000	3000	3000	0
376	20240403	143400	41181915	3000	3000	3000	3000	0
377	20240403	143300	41181915	3000	3000	3000	3000	0
378	20240403	143200	41181915	3000	3000	3000	3000	0
379	20240403	143100	41181915	3000	3000	3000	3000	0
380	20240403	143000	41181915	3000	3000	3000	3000	0
381	20240403	142900	41181915	3000	3000	3000	3000	0
382	20240403	142800	41181915	3000	3000	3000	3000	0
383	20240403	142700	41181915	3000	3000	3000	3000	0
384	20240403	142600	41181915	3000	3000	3000	3000	0
385	20240403	142500	41181915	3000	3000	3000	3000	0
386	20240403	142400	41181915	3000	3000	3000	3000	0
387	20240403	142300	41181915	3000	3000	3000	3000	0
388	20240403	142200	41181915	3000	3000	3000	3000	0
389	20240403	142100	41181915	3000	3000	3000	3000	0
390	20240403	142000	41181915	3000	3000	3000	3000	1
391	20240403	141900	41178915	3000	3000	3000	3000	0
392	20240403	141800	41178915	3000	3000	3000	3000	0
393	20240403	141700	41178915	3000	3000	3000	3000	50
394	20240403	141600	41028915	3005	3005	3005	3005	33
395	20240403	141500	40929750	3000	3000	3000	3000	51
396	20240403	141400	40776750	2995	2995	2995	2995	10
397	20240403	141300	40746800	3000	3000	3000	3000	0
398	20240403	141200	40746800	3000	3000	3000	3000	0
399	20240403	141100	40746800	3000	3000	3000	3000	1
400	20240403	141000	40743800	3000	3000	3000	3000	0
401	20240403	140900	40743800	3000	3000	3000	3000	0
402	20240403	140800	40743800	3000	3000	3000	3000	0
403	20240403	140700	40743800	3000	3000	3000	3000	0
404	20240403	140600	40743800	3000	3000	3000	3000	0
405	20240403	140500	40743800	3000	3000	3000	3000	0
406	20240403	140400	40743800	3000	3000	3000	3000	0
407	20240403	140300	40743800	3000	3000	3000	3000	0
408	20240403	140200	40743800	3000	3000	3000	3000	0
409	20240403	140100	40743800	3000	3000	3000	3000	0
410	20240403	140000	40743800	3000	3000	3000	3000	0
411	20240403	135900	40743800	3000	3000	3000	3000	0
412	20240403	135800	40743800	3000	3000	3000	3000	1
413	20240403	135700	40740800	3000	3000	3000	3000	1
414	20240403	135600	40737800	3005	3005	3005	3005	1
415	20240403	135500	40734795	3005	3005	3005	3005	1
416	20240403	135400	40731790	3005	3005	3005	3005	0
417	20240403	135300	40731790	3005	3005	3005	3005	0
418	20240403	135200	40731790	3005	3005	3005	3005	0
419	20240403	135100	40731790	3005	3005	3005	3005	0
420	20240403	135000	40731790	3005	3000	3005	3000	2
421	20240403	134900	40725785	3000	3000	3000	3000	30
422	20240403	134800	40635785	2995	2995	2995	2995	1
423	20240403	134700	40632790	3000	3000	3000	3000	0
424	20240403	134600	40632790	3000	3000	3000	3000	0
425	20240403	134500	40632790	3000	3000	3000	3000	0
426	20240403	134400	40632790	3000	3000	3000	3000	0
427	20240403	134300	40632790	3000	3000	3000	3000	0
428	20240403	134200	40632790	3000	3000	3000	3000	3
429	20240403	134100	40623790	3000	3000	3000	3000	0
430	20240403	134000	40623790	3000	3000	3000	3000	0
431	20240403	133900	40623790	3000	3000	3000	3000	1
432	20240403	133800	40620790	3000	3000	3000	3000	0
433	20240403	133700	40620790	3000	3000	3000	3000	0
434	20240403	133600	40620790	3000	3000	3000	3000	0
435	20240403	133500	40620790	3000	3000	3000	3000	0
436	20240403	133400	40620790	3000	3000	3000	3000	99
437	20240403	133300	40323790	2995	2995	2995	2995	1
438	20240403	133200	40320795	2995	2995	2995	2995	0
439	20240403	133100	40320795	2995	2995	2995	2995	0
440	20240403	133000	40320795	2995	2990	2995	2990	508
441	20240403	132900	38800835	2990	2990	2990	2990	0
442	20240403	132800	38800835	2990	2990	2990	2990	0
443	20240403	132700	38800835	2990	2990	2990	2990	0
444	20240403	132600	38800835	2990	2990	2990	2990	0
445	20240403	132500	38800835	2990	2990	2990	2990	591
446	20240403	132400	37033745	2985	2985	2985	2985	858
447	20240403	132300	34472615	2990	2990	2990	2990	0
448	20240403	132200	34472615	2990	2990	2990	2990	10
449	20240403	132100	34442715	2990	2990	2990	2990	963
450	20240403	132000	31563345	2995	2995	2995	2995	13
451	20240403	131900	31524410	2995	2995	2995	2995	0
452	20240403	131800	31524410	2995	2995	2995	2995	0
453	20240403	131700	31524410	2995	2995	2995	2995	1
454	20240403	131600	31521415	2995	2995	2995	2995	0
455	20240403	131500	31521415	2995	2995	2995	2995	0
456	20240403	131400	31521415	2995	2995	2995	2995	0
457	20240403	131300	31521415	2995	2995	2995	2995	0
458	20240403	131200	31521415	2995	2995	2995	2995	0
459	20240403	131100	31521415	2995	2995	2995	2995	0
460	20240403	131000	31521415	2995	2995	2995	2995	0
461	20240403	130900	31521415	2995	2995	2995	2995	0
462	20240403	130800	31521415	2995	2995	2995	2995	0
463	20240403	130700	31521415	2995	2995	2995	2995	0
464	20240403	130600	31521415	2995	2995	2995	2995	0
465	20240403	130500	31521415	2995	2995	2995	2995	10
466	20240403	130400	31491465	2995	2995	2995	2995	0
467	20240403	130300	31491465	2995	2995	2995	2995	28
468	20240403	130200	31407605	2990	2990	2990	2990	0
469	20240403	130100	31407605	2990	2990	2990	2990	30
470	20240403	130000	31317905	2995	2995	2995	2995	0
471	20240403	125900	31317905	2995	2995	2995	2995	0
472	20240403	125800	31317905	2995	2995	2995	2995	0
473	20240403	125700	31317905	2995	2995	2995	2995	36
474	20240403	125600	31210085	2995	2995	2995	2995	0
475	20240403	125500	31210085	2995	2995	2995	2995	0
476	20240403	125400	31210085	2995	2995	2995	2995	2
477	20240403	125300	31204095	2990	2990	2990	2990	0
478	20240403	125200	31204095	2990	2990	2990	2990	0
479	20240403	125100	31204095	2990	2990	2990	2990	0
480	20240403	125000	31204095	2990	2990	2990	2990	0
481	20240403	124900	31204095	2990	2990	2990	2990	0
482	20240403	124800	31204095	2990	2990	2990	2990	0
483	20240403	124700	31204095	2990	2990	2990	2990	64
484	20240403	124600	31012735	2990	2990	2990	2990	0
485	20240403	124500	31012735	2990	2990	2990	2990	0
486	20240403	124400	31012735	2990	2990	2990	2990	0
487	20240403	124300	31012735	2990	2990	2990	2990	1500
488	20240403	124200	26527735	2990	2990	2990	2990	0
489	20240403	124100	26527735	2990	2990	2990	2990	0
490	20240403	124000	26527735	2990	2990	2990	2990	0
491	20240403	123900	26527735	2990	2990	2990	2990	0
492	20240403	123800	26527735	2990	2990	2990	2990	0
493	20240403	123700	26527735	2990	2990	2990	2990	0
494	20240403	123600	26527735	2990	2990	2990	2990	0
495	20240403	123500	26527735	2990	2990	2990	2990	0
496	20240403	123400	26527735	2990	2990	2990	2990	0
497	20240403	123300	26527735	2990	2990	2990	2990	0
498	20240403	123200	26527735	2990	2990	2990	2990	0
499	20240403	123100	26527735	2990	2990	2990	2990	0
500	20240403	123000	26527735	2990	2990	2990	2990	0
501	20240403	122900	26527735	2990	2990	2990	2990	0
502	20240403	122800	26527735	2990	2990	2990	2990	0
503	20240403	122700	26527735	2990	2990	2990	2990	0
504	20240403	122600	26527735	2990	2990	2990	2990	0
505	20240403	122500	26527735	2990	2990	2990	2990	0
506	20240403	122400	26527735	2990	2990	2990	2990	0
507	20240403	122300	26527735	2990	2990	2990	2990	1
508	20240403	122200	26524745	2995	2995	2995	2995	0
509	20240403	122100	26524745	2995	2995	2995	2995	0
510	20240403	122000	26524745	2995	2995	2995	2995	0
511	20240403	121900	26524745	2995	2995	2995	2995	0
512	20240403	121800	26524745	2995	2995	2995	2995	50
513	20240403	121700	26374995	2995	2995	2995	2995	0
514	20240403	121600	26374995	2995	2995	2995	2995	0
515	20240403	121500	26374995	2995	2995	2995	2995	0
516	20240403	121400	26374995	2995	2995	2995	2995	0
517	20240403	121300	26374995	2995	2995	2995	2995	0
518	20240403	121200	26374995	2995	2995	2995	2995	0
519	20240403	121100	26374995	2995	2995	2995	2995	0
520	20240403	121000	26374995	2995	2995	2995	2995	0
521	20240403	120900	26374995	2995	2995	2995	2995	0
522	20240403	120800	26374995	2995	2995	2995	2995	0
523	20240403	120700	26374995	2995	2995	2995	2995	0
524	20240403	120600	26374995	2995	2995	2995	2995	0
525	20240403	120500	26374995	2995	2995	2995	2995	0
526	20240403	120400	26374995	2995	2995	2995	2995	0
527	20240403	120300	26374995	2995	2995	2995	2995	0
528	20240403	120200	26374995	2995	2995	2995	2995	0
529	20240403	120100	26374995	2995	2995	2995	2995	0
530	20240403	120000	26374995	2995	2995	2995	2995	0
531	20240403	115900	26374995	2995	2995	2995	2995	0
532	20240403	115800	26374995	2995	2995	2995	2995	0
533	20240403	115700	26374995	2995	2995	2995	2995	0
534	20240403	115600	26374995	2995	2995	2995	2995	0
535	20240403	115500	26374995	2995	2995	2995	2995	8
536	20240403	115400	26351035	3000	3000	3000	3000	0
537	20240403	115300	26351035	3000	3000	3000	3000	0
538	20240403	115200	26351035	3000	3000	3000	3000	0
539	20240403	115100	26351035	3000	3000	3000	3000	0
540	20240403	115000	26351035	3000	3000	3000	3000	0
541	20240403	114900	26351035	3000	3000	3000	3000	0
542	20240403	114800	26351035	3000	3000	3000	3000	0
543	20240403	114700	26351035	3000	3000	3000	3000	0
544	20240403	114600	26351035	3000	3000	3000	3000	0
545	20240403	114500	26351035	3000	3000	3000	3000	0
546	20240403	114400	26351035	3000	3000	3000	3000	0
547	20240403	114300	26351035	3000	3000	3000	3000	0
548	20240403	114200	26351035	3000	3000	3000	3000	0
549	20240403	114100	26351035	3000	3000	3000	3000	100
550	20240403	114000	26051035	2995	2995	2995	2995	0
551	20240403	113900	26051035	2995	2995	2995	2995	0
552	20240403	113800	26051035	2995	2995	2995	2995	271
553	20240403	113700	25239390	2995	2995	2995	2995	0
554	20240403	113600	25239390	2995	2995	2995	2995	42
555	20240403	113500	25113600	2995	2995	2995	2995	291
556	20240403	113400	24242055	2995	2995	2995	2995	0
557	20240403	113300	24242055	2995	2995	2995	2995	0
558	20240403	113200	24242055	2995	2995	2995	2995	100
559	20240403	113100	23942555	2995	2995	2995	2995	0
560	20240403	113000	23942555	2995	2995	2995	2995	0
561	20240403	112900	23942555	2995	2995	2995	2995	0
562	20240403	112800	23942555	2995	2995	2995	2995	0
563	20240403	112700	23942555	2995	2995	2995	2995	0
564	20240403	112600	23942555	2995	2995	2995	2995	0
565	20240403	112500	23942555	2995	2995	2995	2995	0
566	20240403	112400	23942555	2995	2995	2995	2995	0
567	20240403	112300	23942555	2995	2995	2995	2995	1
568	20240403	112200	23939560	2990	2990	2990	2990	0
569	20240403	112100	23939560	2990	2990	2990	2990	0
570	20240403	112000	23939560	2990	2990	2990	2990	0
571	20240403	111900	23939560	2990	2990	2990	2990	0
572	20240403	111800	23939560	2990	2990	2990	2990	0
573	20240403	111700	23939560	2990	2990	2990	2990	0
574	20240403	111600	23939560	2990	2990	2990	2990	0
575	20240403	111500	23939560	2990	2990	2990	2990	0
576	20240403	111400	23939560	2990	2990	2990	2990	0
577	20240403	111300	23939560	2990	2990	2990	2990	0
578	20240403	111200	23939560	2990	2990	2990	2990	0
579	20240403	111100	23939560	2990	2990	2990	2990	0
580	20240403	111000	23939560	2990	2990	2990	2990	0
581	20240403	110900	23939560	2990	2990	2990	2990	0
582	20240403	110800	23939560	2990	2990	2990	2990	220
583	20240403	110700	23281760	2995	2995	2995	2995	4
584	20240403	110600	23269780	2995	2995	2995	2995	0
585	20240403	110500	23269780	2995	2995	2995	2995	0
586	20240403	110400	23269780	2995	2995	2995	2995	0
587	20240403	110300	23269780	2995	2995	2995	2995	0
588	20240403	110200	23269780	2995	2995	2995	2995	2
589	20240403	110100	23263790	2995	2995	2995	2995	0
590	20240403	110000	23263790	2995	2995	2995	2995	0
591	20240403	105900	23263790	2995	2995	2995	2995	100
592	20240403	105800	22964290	2995	2995	2995	2995	0
593	20240403	105700	22964290	2995	2995	2995	2995	0
594	20240403	105600	22964290	2995	2995	2995	2995	300
595	20240403	105500	22065790	2990	2990	2990	2990	0
596	20240403	105400	22065790	2990	2990	2990	2990	0
597	20240403	105300	22065790	2990	2990	2990	2990	0
598	20240403	105200	22065790	2990	2990	2990	2990	40
599	20240403	105100	21946190	2990	2990	2990	2990	0
600	20240403	105000	21946190	2990	2990	2990	2990	0
601	20240403	104900	21946190	2990	2990	2990	2990	0
602	20240403	104800	21946190	2990	2990	2990	2990	0
603	20240403	104700	21946190	2990	2990	2990	2990	0
604	20240403	104600	21946190	2990	2990	2990	2990	0
605	20240403	104500	21946190	2990	2990	2990	2990	0
606	20240403	104400	21946190	2990	2990	2990	2990	0
607	20240403	104300	21946190	2990	2990	2990	2990	0
608	20240403	104200	21946190	2990	2990	2990	2990	0
609	20240403	104100	21946190	2990	2990	2990	2990	0
610	20240403	104000	21946190	2990	2990	2990	2990	0
611	20240403	103900	21946190	2990	2990	2990	2990	0
612	20240403	103800	21946190	2990	2995	2995	2990	101
613	20240403	103700	21644195	2995	2995	2995	2995	0
614	20240403	103600	21644195	2995	2995	2995	2995	0
615	20240403	103500	21644195	2995	2995	2995	2995	0
616	20240403	103400	21644195	2995	2995	2995	2995	0
617	20240403	103300	21644195	2995	2995	2995	2995	0
618	20240403	103200	21644195	2995	2995	2995	2995	0
619	20240403	103100	21644195	2995	2995	2995	2995	0
620	20240403	103000	21644195	2995	2995	2995	2995	2317
621	20240403	102900	14704780	2995	2995	2995	2995	0
622	20240403	102800	14704780	2995	2995	2995	2995	0
623	20240403	102700	14704780	2995	2995	2995	2995	43
624	20240403	102600	14575995	3000	3000	3000	3000	0
625	20240403	102500	14575995	3000	3000	3000	3000	0
626	20240403	102400	14575995	3000	3000	3000	3000	0
627	20240403	102300	14575995	3000	3000	3000	3000	92
628	20240403	102200	14299995	3000	3000	3000	3000	21
629	20240403	102100	14236995	3000	3000	3000	3000	300
630	20240403	102000	13336995	3005	3005	3005	3005	0
631	20240403	101900	13336995	3005	3005	3005	3005	0
632	20240403	101800	13336995	3005	3005	3005	3005	0
633	20240403	101700	13336995	3005	3005	3005	3005	0
634	20240403	101600	13336995	3005	3005	3005	3005	0
635	20240403	101500	13336995	3005	3005	3005	3005	0
636	20240403	101400	13336995	3005	3005	3005	3005	0
637	20240403	101300	13336995	3005	3005	3005	3005	0
638	20240403	101200	13336995	3005	3005	3005	3005	0
639	20240403	101100	13336995	3005	3005	3005	3005	0
640	20240403	101000	13336995	3005	3005	3005	3005	0
641	20240403	100900	13336995	3005	3005	3005	3005	0
642	20240403	100800	13336995	3005	3005	3005	3005	0
643	20240403	100700	13336995	3005	3005	3005	3005	1
644	20240403	100600	13333990	3005	3005	3005	3005	4
645	20240403	100500	13321970	3000	3000	3000	3000	0
646	20240403	100400	13321970	3000	3000	3000	3000	0
647	20240403	100300	13321970	3000	3000	3000	3000	0
648	20240403	100200	13321970	3000	3000	3000	3000	1
649	20240403	100100	13318970	3005	3005	3005	3005	0
650	20240403	100000	13318970	3005	3005	3005	3005	0
651	20240403	095900	13318970	3005	3005	3005	3005	0
652	20240403	095800	13318970	3005	3000	3005	3000	103
653	20240403	095700	13009965	3000	3000	3000	3000	0
654	20240403	095600	13009965	3000	3000	3000	3000	0
655	20240403	095500	13009965	3000	3000	3000	3000	0
656	20240403	095400	13009965	3000	3000	3000	3000	100
657	20240403	095300	12709965	3000	3000	3000	3000	343
658	20240403	095200	11680965	3000	3000	3000	3000	0
659	20240403	095100	11680965	3000	3000	3000	3000	127
660	20240403	095000	11299965	3000	3000	3000	3000	0
661	20240403	094900	11299965	3000	3000	3000	3000	0
662	20240403	094800	11299965	3000	3000	3000	3000	0
663	20240403	094700	11299965	3000	3000	3000	3000	0
664	20240403	094600	11299965	3000	3000	3000	3000	0
665	20240403	094500	11299965	3000	3000	3000	3000	427
666	20240403	094400	10018965	3000	3000	3000	3000	0
667	20240403	094300	10018965	3000	3000	3000	3000	0
668	20240403	094200	10018965	3000	3000	3000	3000	0
669	20240403	094100	10018965	3000	3000	3000	3000	93
670	20240403	094000	9739965	3000	3000	3000	3000	102
671	20240403	093900	9433965	3000	3000	3000	3000	204
672	20240403	093800	8821965	2995	2995	2995	2995	50
673	20240403	093700	8672215	3000	3000	3000	3000	0
674	20240403	093600	8672215	3000	3000	3000	3000	0
675	20240403	093500	8672215	3000	3000	3000	3000	75
676	20240403	093400	8447215	3000	3000	3000	3000	0
677	20240403	093300	8447215	3000	2995	3000	2995	139
678	20240403	093200	8030815	3000	3000	3000	3000	0
679	20240403	093100	8030815	3000	3000	3000	3000	50
680	20240403	093000	7880815	3000	3000	3000	3000	0
681	20240403	092900	7880815	3000	3000	3000	3000	206
682	20240403	092800	7262815	3000	3000	3000	3000	0
683	20240403	092700	7262815	3000	3000	3000	3000	30
684	20240403	092600	7172815	2995	2995	2995	2995	0
685	20240403	092500	7172815	2995	2995	2995	2995	251
686	20240403	092400	6421070	2995	2995	2995	2995	50
687	20240403	092300	6271320	3000	3000	3000	3000	10
688	20240403	092200	6241320	3000	3000	3000	3000	0
689	20240403	092100	6241320	3000	3000	3000	3000	0
690	20240403	092000	6241320	3000	3000	3000	3000	0
691	20240403	091900	6241320	3000	3000	3000	3000	60
692	20240403	091800	6061320	3000	3000	3000	3000	1001
693	20240403	091700	3058320	3005	3005	3005	3005	213
694	20240403	091600	2418255	3010	3010	3010	3010	0
695	20240403	091500	2418255	3010	3010	3010	3010	0
696	20240403	091400	2418255	3010	3010	3010	3010	7
697	20240403	091300	2397185	3010	3010	3010	3010	20
698	20240403	091200	2336985	3015	3015	3015	3015	0
699	20240403	091100	2336985	3015	3015	3015	3015	0
700	20240403	091000	2336985	3015	3015	3015	3015	0
701	20240403	090900	2336985	3015	3015	3015	3015	0
702	20240403	090800	2336985	3015	3015	3015	3015	1
703	20240403	090700	2333970	3010	3010	3010	3010	101
704	20240403	090600	2029960	3010	3015	3015	3010	50
705	20240403	090500	1879270	3005	3005	3005	3005	0
706	20240403	090400	1879270	3005	3005	3005	3005	33
707	20240403	090300	1780105	3005	3005	3005	3005	0
708	20240403	090200	1780105	3005	3005	3005	3005	264
709	20240403	090100	986785	3005	3010	3010	3005	137
710	20240403	090000	574560	3040	3040	3040	3040	189