KissMeData/010770/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185100	82292455	2975	2975	2975	2975	327
3	20240403	185000	82292455	2975	2975	2975	2975	0
4	20240403	184900	82292455	2975	2975	2975	2975	0
5	20240403	184800	82292455	2975	2975	2975	2975	0
6	20240403	184700	82292455	2975	2975	2975	2975	0
7	20240403	184600	82292455	2975	2975	2975	2975	0
8	20240403	184500	82292455	2975	2975	2975	2975	0
9	20240403	184400	82292455	2975	2975	2975	2975	0
10	20240403	184300	82292455	2975	2975	2975	2975	0
11	20240403	184200	82292455	2975	2975	2975	2975	0
12	20240403	184100	82292455	2975	2975	2975	2975	0
13	20240403	184000	82292455	2975	2975	2975	2975	0
14	20240403	183900	82292455	2975	2975	2975	2975	0
15	20240403	183800	82292455	2975	2975	2975	2975	0
16	20240403	183700	82292455	2975	2975	2975	2975	0
17	20240403	183600	82292455	2975	2975	2975	2975	0
18	20240403	183500	82292455	2975	2975	2975	2975	0
19	20240403	183400	82292455	2975	2975	2975	2975	0
20	20240403	183300	82292455	2975	2975	2975	2975	0
21	20240403	183200	82292455	2975	2975	2975	2975	0
22	20240403	183100	82292455	2975	2975	2975	2975	0
23	20240403	183000	82292455	2975	2975	2975	2975	0
24	20240403	182900	82292455	2975	2975	2975	2975	0
25	20240403	182800	82292455	2975	2975	2975	2975	0
26	20240403	182700	82292455	2975	2975	2975	2975	0
27	20240403	182600	82292455	2975	2975	2975	2975	0
28	20240403	182500	82292455	2975	2975	2975	2975	0
29	20240403	182400	82292455	2975	2975	2975	2975	0
30	20240403	182300	82292455	2975	2975	2975	2975	0
31	20240403	182200	82292455	2975	2975	2975	2975	0
32	20240403	182100	82292455	2975	2975	2975	2975	327
33	20240403	182000	82292455	2975	2975	2975	2975	0
34	20240403	181900	82292455	2975	2975	2975	2975	0
35	20240403	181800	82292455	2975	2975	2975	2975	0
36	20240403	181700	82292455	2975	2975	2975	2975	0
37	20240403	181600	82292455	2975	2975	2975	2975	0
38	20240403	181500	82292455	2975	2975	2975	2975	0
39	20240403	181400	82292455	2975	2975	2975	2975	0
40	20240403	181300	82292455	2975	2975	2975	2975	0
41	20240403	181200	82292455	2975	2975	2975	2975	0
42	20240403	181100	82292455	2975	2975	2975	2975	0
43	20240403	181000	82292455	2975	2975	2975	2975	0
44	20240403	180900	82292455	2975	2975	2975	2975	0
45	20240403	180800	82292455	2975	2975	2975	2975	0
46	20240403	180700	82292455	2975	2975	2975	2975	0
47	20240403	180600	82292455	2975	2975	2975	2975	0
48	20240403	180500	82292455	2975	2975	2975	2975	0
49	20240403	180400	82292455	2975	2975	2975	2975	0
50	20240403	180300	82292455	2975	2975	2975	2975	0
51	20240403	180200	82292455	2975	2975	2975	2975	0
52	20240403	180100	82292455	2975	2975	2975	2975	0
53	20240403	180000	82292455	2975	2975	2975	2975	0
54	20240403	175900	82292455	2975	2975	2975	2975	0
55	20240403	175800	82292455	2975	2975	2975	2975	0
56	20240403	175700	82292455	2975	2975	2975	2975	0
57	20240403	175600	82292455	2975	2975	2975	2975	0
58	20240403	175500	82292455	2975	2975	2975	2975	0
59	20240403	175400	82292455	2975	2975	2975	2975	0
60	20240403	175300	82292455	2975	2975	2975	2975	0
61	20240403	175200	82292455	2975	2975	2975	2975	0
62	20240403	175100	82292455	2975	2975	2975	2975	327
63	20240403	175000	82292455	2975	2975	2975	2975	0
64	20240403	174900	82292455	2975	2975	2975	2975	0
65	20240403	174800	82292455	2975	2975	2975	2975	0
66	20240403	174700	82292455	2975	2975	2975	2975	0
67	20240403	174600	82292455	2975	2975	2975	2975	0
68	20240403	174500	82292455	2975	2975	2975	2975	0
69	20240403	174400	82292455	2975	2975	2975	2975	0
70	20240403	174300	82292455	2975	2975	2975	2975	0
71	20240403	174200	82292455	2975	2975	2975	2975	0
72	20240403	174100	82292455	2975	2975	2975	2975	0
73	20240403	174000	82292455	2975	2975	2975	2975	0
74	20240403	173900	82292455	2975	2975	2975	2975	0
75	20240403	173800	82292455	2975	2975	2975	2975	0
76	20240403	173700	82292455	2975	2975	2975	2975	0
77	20240403	173600	82292455	2975	2975	2975	2975	0
78	20240403	173500	82292455	2975	2975	2975	2975	0
79	20240403	173400	82292455	2975	2975	2975	2975	0
80	20240403	173300	82292455	2975	2975	2975	2975	0
81	20240403	173200	82292455	2975	2975	2975	2975	0
82	20240403	173100	82292455	2975	2975	2975	2975	0
83	20240403	173000	82292455	2975	2975	2975	2975	0
84	20240403	172900	82292455	2975	2975	2975	2975	0
85	20240403	172800	82292455	2975	2975	2975	2975	0
86	20240403	172700	82292455	2975	2975	2975	2975	0
87	20240403	172600	82292455	2975	2975	2975	2975	0
88	20240403	172500	82292455	2975	2975	2975	2975	0
89	20240403	172400	82292455	2975	2975	2975	2975	0
90	20240403	172300	82292455	2975	2975	2975	2975	0
91	20240403	172200	82292455	2975	2975	2975	2975	0
92	20240403	172100	82292455	2975	2975	2975	2975	327
93	20240403	172000	82292455	2975	2975	2975	2975	0
94	20240403	171900	82292455	2975	2975	2975	2975	0
95	20240403	171800	82292455	2975	2975	2975	2975	0
96	20240403	171700	82292455	2975	2975	2975	2975	0
97	20240403	171600	82292455	2975	2975	2975	2975	0
98	20240403	171500	82292455	2975	2975	2975	2975	0
99	20240403	171400	82292455	2975	2975	2975	2975	0
100	20240403	171300	82292455	2975	2975	2975	2975	0
101	20240403	171200	82292455	2975	2975	2975	2975	0
102	20240403	171100	82292455	2975	2975	2975	2975	0
103	20240403	171000	82292455	2975	2975	2975	2975	0
104	20240403	170900	82292455	2975	2975	2975	2975	0
105	20240403	170800	82292455	2975	2975	2975	2975	0
106	20240403	170700	82292455	2975	2975	2975	2975	0
107	20240403	170600	82292455	2975	2975	2975	2975	0
108	20240403	170500	82292455	2975	2975	2975	2975	0
109	20240403	170400	82292455	2975	2975	2975	2975	0
110	20240403	170300	82292455	2975	2975	2975	2975	0
111	20240403	170200	82292455	2975	2975	2975	2975	0
112	20240403	170100	82292455	2975	2975	2975	2975	0
113	20240403	170000	82292455	2975	2975	2975	2975	0
114	20240403	165900	82292455	2975	2975	2975	2975	0
115	20240403	165800	82292455	2975	2975	2975	2975	0
116	20240403	165700	82292455	2975	2975	2975	2975	0
117	20240403	165600	82292455	2975	2975	2975	2975	0
118	20240403	165500	82292455	2975	2975	2975	2975	0
119	20240403	165400	82292455	2975	2975	2975	2975	0
120	20240403	165300	82292455	2975	2975	2975	2975	0
121	20240403	165200	82292455	2975	2975	2975	2975	0
122	20240403	165100	82292455	2975	2975	2975	2975	327
123	20240403	165000	82292455	2975	2975	2975	2975	0
124	20240403	164900	82292455	2975	2975	2975	2975	0
125	20240403	164800	82292455	2975	2975	2975	2975	0
126	20240403	164700	82292455	2975	2975	2975	2975	0
127	20240403	164600	82292455	2975	2975	2975	2975	0
128	20240403	164500	82292455	2975	2975	2975	2975	0
129	20240403	164400	82292455	2975	2975	2975	2975	0
130	20240403	164300	82292455	2975	2975	2975	2975	0
131	20240403	164200	82292455	2975	2975	2975	2975	0
132	20240403	164100	82292455	2975	2975	2975	2975	0
133	20240403	164000	82292455	2975	2975	2975	2975	0
134	20240403	163900	82292455	2975	2975	2975	2975	0
135	20240403	163800	82292455	2975	2975	2975	2975	0
136	20240403	163700	82292455	2975	2975	2975	2975	0
137	20240403	163600	82292455	2975	2975	2975	2975	0
138	20240403	163500	82292455	2975	2975	2975	2975	0
139	20240403	163400	82292455	2975	2975	2975	2975	0
140	20240403	163300	82292455	2975	2975	2975	2975	0
141	20240403	163200	82292455	2975	2975	2975	2975	0
142	20240403	163100	82292455	2975	2975	2975	2975	0
143	20240403	163000	82292455	2975	2975	2975	2975	0
144	20240403	162900	82292455	2975	2975	2975	2975	0
145	20240403	162800	82292455	2975	2975	2975	2975	0
146	20240403	162700	82292455	2975	2975	2975	2975	0
147	20240403	162600	82292455	2975	2975	2975	2975	0
148	20240403	162500	82292455	2975	2975	2975	2975	0
149	20240403	162400	82292455	2975	2975	2975	2975	0
150	20240403	162300	82292455	2975	2975	2975	2975	0
151	20240403	162200	82292455	2975	2975	2975	2975	0
152	20240403	162100	82292455	2975	2975	2975	2975	327
153	20240403	162000	82292455	2975	2975	2975	2975	0
154	20240403	161900	82292455	2975	2975	2975	2975	0
155	20240403	161800	82292455	2975	2975	2975	2975	0
156	20240403	161700	82292455	2975	2975	2975	2975	0
157	20240403	161600	82292455	2975	2975	2975	2975	0
158	20240403	161500	82292455	2975	2975	2975	2975	0
159	20240403	161400	82292455	2975	2975	2975	2975	0
160	20240403	161300	82292455	2975	2975	2975	2975	0
161	20240403	161200	82292455	2975	2975	2975	2975	0
162	20240403	161100	82292455	2975	2975	2975	2975	0
163	20240403	161000	82292455	2975	2975	2975	2975	0
164	20240403	160900	82292455	2975	2975	2975	2975	0
165	20240403	160800	82292455	2975	2975	2975	2975	0
166	20240403	160700	82292455	2975	2975	2975	2975	0
167	20240403	160600	82292455	2975	2975	2975	2975	0
168	20240403	160500	82292455	2975	2975	2975	2975	0
169	20240403	160400	82292455	2975	2975	2975	2975	0
170	20240403	160300	82292455	2975	2975	2975	2975	0
171	20240403	160200	82292455	2975	2975	2975	2975	0
172	20240403	160100	82292455	2975	2975	2975	2975	0
173	20240403	160000	82292455	2975	2975	2975	2975	0
174	20240403	155900	82292455	2975	2975	2975	2975	0
175	20240403	155800	82292455	2975	2975	2975	2975	0
176	20240403	155700	82292455	2975	2975	2975	2975	0
177	20240403	155600	82292455	2975	2975	2975	2975	0
178	20240403	155500	82292455	2975	2975	2975	2975	0
179	20240403	155400	82292455	2975	2975	2975	2975	0
180	20240403	155300	82292455	2975	2975	2975	2975	0
181	20240403	155200	82292455	2975	2975	2975	2975	0
182	20240403	155100	82292455	2975	2975	2975	2975	327
183	20240403	155000	82292455	2975	2975	2975	2975	0
184	20240403	154900	82292455	2975	2975	2975	2975	0
185	20240403	154800	82292455	2975	2975	2975	2975	0
186	20240403	154700	82292455	2975	2975	2975	2975	0
187	20240403	154600	82292455	2975	2975	2975	2975	0
188	20240403	154500	82292455	2975	2975	2975	2975	0
189	20240403	154400	82292455	2975	2975	2975	2975	0
190	20240403	154300	82292455	2975	2975	2975	2975	0
191	20240403	154200	82292455	2975	2975	2975	2975	0
192	20240403	154100	82292455	2975	2975	2975	2975	0
193	20240403	154000	82292455	2975	2975	2975	2975	0
194	20240403	153900	82292455	2975	2975	2975	2975	0
195	20240403	153800	82292455	2975	2975	2975	2975	0
196	20240403	153700	82292455	2975	2975	2975	2975	0
197	20240403	153600	82292455	2975	2975	2975	2975	0
198	20240403	153500	82292455	2975	2975	2975	2975	0
199	20240403	153400	82292455	2975	2975	2975	2975	0
200	20240403	153300	82292455	2975	2975	2975	2975	0
201	20240403	153200	82292455	2975	2975	2975	2975	0
202	20240403	153100	82292455	2975	2975	2975	2975	0
203	20240403	153000	82292455	2975	2975	2975	2975	327
204	20240403	152900	81319630	2985	2985	2985	2985	0
205	20240403	152800	81319630	2985	2985	2985	2985	0
206	20240403	152700	81319630	2985	2985	2985	2985	0
207	20240403	152600	81319630	2985	2985	2985	2985	0
208	20240403	152500	81319630	2985	2985	2985	2985	0
209	20240403	152400	81319630	2985	2985	2985	2985	0
210	20240403	152300	81319630	2985	2985	2985	2985	0
211	20240403	152200	81319630	2985	2985	2985	2985	0
212	20240403	152100	81319630	2985	2985	2985	2985	0
213	20240403	152000	81319630	2985	2985	2985	2985	0
214	20240403	151900	81319630	2985	2985	2985	2985	0
215	20240403	151800	81319630	2985	2985	2985	2985	0
216	20240403	151700	81319630	2985	2985	2985	2985	0
217	20240403	151600	81319630	2985	2985	2985	2985	0
218	20240403	151500	81319630	2985	2980	2985	2980	460
219	20240403	151400	79948780	2975	2975	2975	2975	328
220	20240403	151300	78972980	2970	2970	2970	2970	0
221	20240403	151200	78972980	2970	2970	2970	2970	0
222	20240403	151100	78972980	2970	2970	2970	2970	0
223	20240403	151000	78972980	2970	2970	2970	2970	23
224	20240403	150900	78904670	2970	2970	2970	2970	378
225	20240403	150800	77782010	2970	2970	2970	2970	0
226	20240403	150700	77782010	2970	2970	2970	2970	0
227	20240403	150600	77782010	2970	2970	2970	2970	1
228	20240403	150500	77779040	2970	2970	2970	2970	0
229	20240403	150400	77779040	2970	2970	2970	2970	0
230	20240403	150300	77779040	2970	2970	2970	2970	130
231	20240403	150200	77392940	2970	2970	2970	2970	0
232	20240403	150100	77392940	2970	2970	2970	2970	0
233	20240403	150000	77392940	2970	2970	2970	2970	0
234	20240403	145900	77392940	2970	2970	2970	2970	0
235	20240403	145800	77392940	2970	2970	2970	2970	940
236	20240403	145700	74601140	2970	2970	2970	2970	0
237	20240403	145600	74601140	2970	2970	2970	2970	10
238	20240403	145500	74571440	2970	2970	2970	2970	70
239	20240403	145400	74363540	2970	2970	2970	2970	116
240	20240403	145300	74019020	2985	2985	2985	2985	0
241	20240403	145200	74019020	2985	2985	2985	2985	0
242	20240403	145100	74019020	2985	2985	2985	2985	0
243	20240403	145000	74019020	2985	2985	2985	2985	0
244	20240403	144900	74019020	2985	2985	2985	2985	0
245	20240403	144800	74019020	2985	2985	2985	2985	0
246	20240403	144700	74019020	2985	2985	2985	2985	0
247	20240403	144600	74019020	2985	2985	2985	2985	0
248	20240403	144500	74019020	2985	2985	2985	2985	0
249	20240403	144400	74019020	2985	2985	2985	2985	0
250	20240403	144300	74019020	2985	2985	2985	2985	1
251	20240403	144200	74016035	2985	2985	2985	2985	33
252	20240403	144100	73917530	2985	2985	2985	2985	0
253	20240403	144000	73917530	2985	2985	2985	2985	1
254	20240403	143900	73914545	2970	2970	2970	2970	11
255	20240403	143800	73881875	2985	2985	2985	2985	0
256	20240403	143700	73881875	2985	2985	2985	2985	0
257	20240403	143600	73881875	2985	2985	2985	2985	0
258	20240403	143500	73881875	2985	2985	2985	2985	0
259	20240403	143400	73881875	2985	2985	2985	2985	0
260	20240403	143300	73881875	2985	2985	2985	2985	0
261	20240403	143200	73881875	2985	2985	2985	2985	2
262	20240403	143100	73875905	2985	2985	2985	2985	1
263	20240403	143000	73872920	2985	2985	2985	2985	100
264	20240403	142900	73574420	2985	2985	2985	2985	0
265	20240403	142800	73574420	2985	2985	2985	2985	0
266	20240403	142700	73574420	2985	2985	2985	2985	0
267	20240403	142600	73574420	2985	2985	2985	2985	0
268	20240403	142500	73574420	2985	2985	2985	2985	0
269	20240403	142400	73574420	2985	2985	2985	2985	500
270	20240403	142300	72081920	2985	2980	2985	2980	500
271	20240403	142200	70589775	2975	2975	2975	2975	0
272	20240403	142100	70589775	2975	2975	2975	2975	0
273	20240403	142000	70589775	2975	2975	2975	2975	46
274	20240403	141900	70452925	2980	2980	2980	2980	0
275	20240403	141800	70452925	2980	2980	2980	2980	0
276	20240403	141700	70452925	2980	2975	2980	2960	290
277	20240403	141600	69593845	2960	2960	2960	2960	0
278	20240403	141500	69593845	2960	2960	2960	2960	0
279	20240403	141400	69593845	2960	2960	2960	2960	0
280	20240403	141300	69593845	2960	2960	2960	2960	0
281	20240403	141200	69593845	2960	2960	2960	2960	0
282	20240403	141100	69593845	2960	2960	2960	2960	0
283	20240403	141000	69593845	2960	2960	2960	2960	0
284	20240403	140900	69593845	2960	2960	2960	2960	0
285	20240403	140800	69593845	2960	2975	2975	2960	1100
286	20240403	140700	66328425	2975	2975	2975	2975	0
287	20240403	140600	66328425	2975	2975	2975	2975	0
288	20240403	140500	66328425	2975	2975	2975	2975	0
289	20240403	140400	66328425	2975	2975	2975	2975	0
290	20240403	140300	66328425	2975	2975	2975	2975	0
291	20240403	140200	66328425	2975	2975	2975	2975	0
292	20240403	140100	66328425	2975	2975	2975	2975	0
293	20240403	140000	66328425	2975	2975	2975	2975	0
294	20240403	135900	66328425	2975	2975	2975	2975	0
295	20240403	135800	66328425	2975	2975	2975	2975	98
296	20240403	135700	66036875	2975	2975	2975	2975	17
297	20240403	135600	65986300	2975	2975	2975	2975	0
298	20240403	135500	65986300	2975	2975	2975	2975	0
299	20240403	135400	65986300	2975	2975	2975	2975	0
300	20240403	135300	65986300	2975	2975	2975	2975	0
301	20240403	135200	65986300	2975	2975	2975	2975	0
302	20240403	135100	65986300	2975	2975	2975	2975	0
303	20240403	135000	65986300	2975	2975	2975	2975	0
304	20240403	134900	65986300	2975	2975	2975	2975	0
305	20240403	134800	65986300	2975	2975	2975	2975	0
306	20240403	134700	65986300	2975	2975	2975	2975	0
307	20240403	134600	65986300	2975	2975	2975	2975	0
308	20240403	134500	65986300	2975	2975	2975	2975	0
309	20240403	134400	65986300	2975	2975	2975	2975	281
310	20240403	134300	65150325	2965	2965	2965	2965	0
311	20240403	134200	65150325	2965	2965	2965	2965	0
312	20240403	134100	65150325	2965	2965	2965	2965	0
313	20240403	134000	65150325	2965	2965	2965	2965	0
314	20240403	133900	65150325	2965	2965	2965	2965	0
315	20240403	133800	65150325	2965	2965	2965	2965	300
316	20240403	133700	64260825	2965	2965	2965	2965	0
317	20240403	133600	64260825	2965	2965	2965	2965	0
318	20240403	133500	64260825	2965	2965	2965	2965	0
319	20240403	133400	64260825	2965	2965	2965	2965	888
320	20240403	133300	61627905	2965	2965	2965	2965	3898
321	20240403	133200	50070335	2970	2970	2970	2970	2000
322	20240403	133100	44130335	2970	2970	2970	2970	0
323	20240403	133000	44130335	2970	2970	2970	2970	0
324	20240403	132900	44130335	2970	2970	2970	2970	15
325	20240403	132800	44085785	2970	2970	2970	2970	0
326	20240403	132700	44085785	2970	2970	2970	2970	20
327	20240403	132600	44026385	2965	2965	2965	2965	0
328	20240403	132500	44026385	2965	2970	2970	2965	18
329	20240403	132400	43973010	2970	2970	2970	2970	234
330	20240403	132300	43278030	2970	2970	2970	2970	66
331	20240403	132200	43082010	2975	2975	2975	2975	0
332	20240403	132100	43082010	2975	2975	2975	2975	0
333	20240403	132000	43082010	2975	2975	2975	2975	0
334	20240403	131900	43082010	2975	2975	2975	2975	0
335	20240403	131800	43082010	2975	2975	2975	2975	0
336	20240403	131700	43082010	2975	2975	2975	2975	0
337	20240403	131600	43082010	2975	2975	2975	2975	10
338	20240403	131500	43052260	2975	2975	2975	2975	0
339	20240403	131400	43052260	2975	2975	2975	2975	0
340	20240403	131300	43052260	2975	2975	2975	2975	0
341	20240403	131200	43052260	2975	2975	2975	2975	5
342	20240403	131100	43037385	2975	2975	2975	2975	0
343	20240403	131000	43037385	2975	2975	2975	2975	0
344	20240403	130900	43037385	2975	2975	2975	2975	0
345	20240403	130800	43037385	2975	2975	2975	2975	0
346	20240403	130700	43037385	2975	2975	2975	2975	1
347	20240403	130600	43034410	2995	2995	2995	2995	0
348	20240403	130500	43034410	2995	2995	2995	2995	0
349	20240403	130400	43034410	2995	2990	2995	2990	10
350	20240403	130300	43004470	2970	2970	2970	2970	0
351	20240403	130200	43004470	2970	2975	2975	2970	1936
352	20240403	130100	37254200	2980	2980	2980	2980	0
353	20240403	130000	37254200	2980	2980	2980	2980	16
354	20240403	125900	37206520	2980	2980	2980	2980	1
355	20240403	125800	37203540	2980	2985	2985	2980	3420
356	20240403	125700	27008180	2990	2990	2990	2990	0
357	20240403	125600	27008180	2990	2990	2990	2990	0
358	20240403	125500	27008180	2990	2990	2990	2990	3
359	20240403	125400	26999210	2990	2990	2990	2990	0
360	20240403	125300	26999210	2990	2990	2990	2990	0
361	20240403	125200	26999210	2990	2990	2990	2990	10
362	20240403	125100	26969310	2990	2990	2990	2990	0
363	20240403	125000	26969310	2990	2990	2990	2990	0
364	20240403	124900	26969310	2990	2990	2990	2990	2
365	20240403	124800	26963330	2990	2990	2990	2990	0
366	20240403	124700	26963330	2990	2990	2990	2990	0
367	20240403	124600	26963330	2990	2990	2990	2990	100
368	20240403	124500	26664330	2990	2990	2990	2990	0
369	20240403	124400	26664330	2990	2990	2990	2990	0
370	20240403	124300	26664330	2990	2990	2990	2990	0
371	20240403	124200	26664330	2990	2990	2990	2990	0
372	20240403	124100	26664330	2990	2990	2990	2990	0
373	20240403	124000	26664330	2990	2990	2990	2990	0
374	20240403	123900	26664330	2990	2990	2990	2990	1
375	20240403	123800	26661340	2990	2990	2990	2990	0
376	20240403	123700	26661340	2990	2990	2990	2990	0
377	20240403	123600	26661340	2990	2990	2990	2990	0
378	20240403	123500	26661340	2990	2990	2990	2990	1911
379	20240403	123400	20947450	3005	3005	3005	3005	0
380	20240403	123300	20947450	3005	3005	3005	3005	0
381	20240403	123200	20947450	3005	3005	3005	3005	0
382	20240403	123100	20947450	3005	3005	3005	3005	0
383	20240403	123000	20947450	3005	3005	3005	3005	0
384	20240403	122900	20947450	3005	3005	3005	3005	0
385	20240403	122800	20947450	3005	3005	3005	3005	20
386	20240403	122700	20887350	3000	3000	3000	3000	1
387	20240403	122600	20884350	3005	3005	3005	3005	0
388	20240403	122500	20884350	3005	3005	3005	3005	0
389	20240403	122400	20884350	3005	3005	3005	3005	0
390	20240403	122300	20884350	3005	3005	3005	3005	0
391	20240403	122200	20884350	3005	3005	3005	3005	0
392	20240403	122100	20884350	3005	3005	3005	3005	0
393	20240403	122000	20884350	3005	3005	3005	3005	0
394	20240403	121900	20884350	3005	3005	3005	3005	0
395	20240403	121800	20884350	3005	3005	3005	3005	0
396	20240403	121700	20884350	3005	3005	3005	3005	0
397	20240403	121600	20884350	3005	3005	3005	3005	0
398	20240403	121500	20884350	3005	3005	3005	3005	0
399	20240403	121400	20884350	3005	3005	3005	3005	0
400	20240403	121300	20884350	3005	3005	3005	3005	0
401	20240403	121200	20884350	3005	3005	3005	3005	0
402	20240403	121100	20884350	3005	3005	3005	3005	0
403	20240403	121000	20884350	3005	3005	3005	3005	0
404	20240403	120900	20884350	3005	3005	3005	3005	0
405	20240403	120800	20884350	3005	3005	3005	3005	0
406	20240403	120700	20884350	3005	3005	3005	3005	0
407	20240403	120600	20884350	3005	3000	3005	3000	1400
408	20240403	120500	16677535	3000	3000	3000	3000	0
409	20240403	120400	16677535	3000	3000	3000	3000	0
410	20240403	120300	16677535	3000	3000	3000	3000	0
411	20240403	120200	16677535	3000	3000	3000	3000	0
412	20240403	120100	16677535	3000	3000	3000	3000	0
413	20240403	120000	16677535	3000	3000	3000	3000	0
414	20240403	115900	16677535	3000	3000	3000	3000	0
415	20240403	115800	16677535	3000	3000	3000	3000	0
416	20240403	115700	16677535	3000	3000	3000	3000	0
417	20240403	115600	16677535	3000	3000	3000	3000	0
418	20240403	115500	16677535	3000	3000	3000	3000	0
419	20240403	115400	16677535	3000	3000	3000	3000	0
420	20240403	115300	16677535	3000	3000	3000	3000	0
421	20240403	115200	16677535	3000	3000	3000	3000	0
422	20240403	115100	16677535	3000	3000	3000	3000	0
423	20240403	115000	16677535	3000	3000	3000	3000	0
424	20240403	114900	16677535	3000	3000	3000	3000	0
425	20240403	114800	16677535	3000	3000	3000	3000	0
426	20240403	114700	16677535	3000	3000	3000	3000	0
427	20240403	114600	16677535	3000	3000	3000	3000	0
428	20240403	114500	16677535	3000	3000	3000	3000	0
429	20240403	114400	16677535	3000	3000	3000	3000	0
430	20240403	114300	16677535	3000	3000	3000	3000	33
431	20240403	114200	16578535	3000	3000	3000	3000	0
432	20240403	114100	16578535	3000	3000	3000	3000	0
433	20240403	114000	16578535	3000	3000	3000	3000	0
434	20240403	113900	16578535	3000	3000	3000	3000	0
435	20240403	113800	16578535	3000	3000	3000	3000	0
436	20240403	113700	16578535	3000	3000	3000	3000	0
437	20240403	113600	16578535	3000	3000	3000	3000	0
438	20240403	113500	16578535	3000	3000	3000	3000	1
439	20240403	113400	16575535	3000	3000	3000	3000	0
440	20240403	113300	16575535	3000	3000	3000	3000	0
441	20240403	113200	16575535	3000	3000	3000	3000	0
442	20240403	113100	16575535	3000	3000	3000	3000	100
443	20240403	113000	16275535	3000	3000	3000	3000	0
444	20240403	112900	16275535	3000	3000	3000	3000	0
445	20240403	112800	16275535	3000	3000	3000	3000	0
446	20240403	112700	16275535	3000	3000	3000	3000	3
447	20240403	112600	16266535	3000	3000	3000	3000	0
448	20240403	112500	16266535	3000	3000	3000	3000	0
449	20240403	112400	16266535	3000	3000	3000	3000	0
450	20240403	112300	16266535	3000	3000	3000	3000	0
451	20240403	112200	16266535	3000	3000	3000	3000	0
452	20240403	112100	16266535	3000	3000	3000	3000	0
453	20240403	112000	16266535	3000	3000	3000	3000	0
454	20240403	111900	16266535	3000	3000	3000	3000	0
455	20240403	111800	16266535	3000	3000	3000	3000	0
456	20240403	111700	16266535	3000	3000	3000	3000	0
457	20240403	111600	16266535	3000	3000	3000	3000	0
458	20240403	111500	16266535	3000	3000	3000	3000	0
459	20240403	111400	16266535	3000	3000	3000	3000	25
460	20240403	111300	16191535	2990	2990	2990	2990	0
461	20240403	111200	16191535	2990	2990	2990	2990	0
462	20240403	111100	16191535	2990	2990	2990	2990	0
463	20240403	111000	16191535	2990	2990	2990	2990	0
464	20240403	110900	16191535	2990	2990	2990	2990	0
465	20240403	110800	16191535	2990	2990	2990	2990	0
466	20240403	110700	16191535	2990	2990	2990	2990	0
467	20240403	110600	16191535	2990	2990	2990	2990	0
468	20240403	110500	16191535	2990	2990	2990	2990	0
469	20240403	110400	16191535	2990	2990	2990	2990	0
470	20240403	110300	16191535	2990	2990	2990	2990	0
471	20240403	110200	16191535	2990	2990	2990	2990	0
472	20240403	110100	16191535	2990	2990	2990	2990	0
473	20240403	110000	16191535	2990	2990	2990	2990	0
474	20240403	105900	16191535	2990	2990	2990	2990	0
475	20240403	105800	16191535	2990	2990	2990	2990	0
476	20240403	105700	16191535	2990	2990	2990	2990	0
477	20240403	105600	16191535	2990	2990	2990	2990	0
478	20240403	105500	16191535	2990	2990	2990	2990	0
479	20240403	105400	16191535	2990	2990	2990	2990	0
480	20240403	105300	16191535	2990	2990	2990	2990	0
481	20240403	105200	16191535	2990	2990	2990	2990	0
482	20240403	105100	16191535	2990	2990	2990	2990	0
483	20240403	105000	16191535	2990	2990	2990	2990	60
484	20240403	104900	16012135	3000	3000	3000	3000	0
485	20240403	104800	16012135	3000	3000	3000	3000	0
486	20240403	104700	16012135	3000	3000	3000	3000	0
487	20240403	104600	16012135	3000	3000	3000	3000	0
488	20240403	104500	16012135	3000	3000	3000	3000	0
489	20240403	104400	16012135	3000	3000	3000	3000	0
490	20240403	104300	16012135	3000	3000	3000	3000	0
491	20240403	104200	16012135	3000	3000	3000	3000	0
492	20240403	104100	16012135	3000	3000	3000	3000	0
493	20240403	104000	16012135	3000	3000	3000	3000	0
494	20240403	103900	16012135	3000	3000	3000	3000	0
495	20240403	103800	16012135	3000	3000	3000	3000	0
496	20240403	103700	16012135	3000	3000	3000	3000	0
497	20240403	103600	16012135	3000	3000	3000	3000	0
498	20240403	103500	16012135	3000	3000	3000	3000	1
499	20240403	103400	16009135	2980	2980	2980	2980	0
500	20240403	103300	16009135	2980	2980	2980	2980	3
501	20240403	103200	16000195	2980	2980	2980	2980	0
502	20240403	103100	16000195	2980	2980	2980	2980	0
503	20240403	103000	16000195	2980	2980	2980	2980	0
504	20240403	102900	16000195	2980	2980	2980	2980	0
505	20240403	102800	16000195	2980	2980	2980	2980	0
506	20240403	102700	16000195	2980	2985	2985	2980	200
507	20240403	102600	15403805	2980	2980	2980	2980	0
508	20240403	102500	15403805	2980	2980	2980	2980	0
509	20240403	102400	15403805	2980	2980	2980	2980	0
510	20240403	102300	15403805	2980	2980	2980	2980	0
511	20240403	102200	15403805	2980	2980	2980	2980	0
512	20240403	102100	15403805	2980	2980	2980	2980	0
513	20240403	102000	15403805	2980	2980	2980	2980	0
514	20240403	101900	15403805	2980	2980	2980	2980	0
515	20240403	101800	15403805	2980	2980	2980	2980	0
516	20240403	101700	15403805	2980	2980	2980	2980	0
517	20240403	101600	15403805	2980	2990	2990	2980	1000
518	20240403	101500	12421645	2990	2990	2990	2990	0
519	20240403	101400	12421645	2990	2990	2990	2990	0
520	20240403	101300	12421645	2990	2990	2990	2990	125
521	20240403	101200	12047895	3005	3005	3005	3005	0
522	20240403	101100	12047895	3005	3005	3005	3005	0
523	20240403	101000	12047895	3005	3005	3005	3005	0
524	20240403	100900	12047895	3005	3005	3005	3005	0
525	20240403	100800	12047895	3005	3005	3005	3005	0
526	20240403	100700	12047895	3005	3005	3005	3005	100
527	20240403	100600	11747395	3005	3005	3005	3005	0
528	20240403	100500	11747395	3005	3005	3005	3005	1
529	20240403	100400	11744390	2980	2980	2980	2980	0
530	20240403	100300	11744390	2980	2980	2980	2980	0
531	20240403	100200	11744390	2980	2980	2980	2980	0
532	20240403	100100	11744390	2980	2980	2980	2980	0
533	20240403	100000	11744390	2980	2980	2980	2980	0
534	20240403	095900	11744390	2980	2980	2980	2980	0
535	20240403	095800	11744390	2980	2980	2980	2980	0
536	20240403	095700	11744390	2980	2980	2980	2980	2316
537	20240403	095600	4842710	2985	2985	2985	2985	0
538	20240403	095500	4842710	2985	2985	2985	2985	5
539	20240403	095400	4827785	2985	2985	2985	2985	128
540	20240403	095300	4445705	2985	2985	2985	2985	0
541	20240403	095200	4445705	2985	2990	2990	2985	2
542	20240403	095100	4439730	2985	3000	3000	2985	410
543	20240403	095000	3212755	3005	3005	3005	3005	24
544	20240403	094900	3140635	3010	3010	3010	3010	0
545	20240403	094800	3140635	3010	3010	3010	3010	0
546	20240403	094700	3140635	3010	3010	3010	3010	16
547	20240403	094600	3092475	3015	3015	3015	3015	0
548	20240403	094500	3092475	3015	3015	3015	3015	0
549	20240403	094400	3092475	3015	3015	3015	3015	0
550	20240403	094300	3092475	3015	3020	3020	3015	2
551	20240403	094200	3086440	3020	3020	3020	3020	0
552	20240403	094100	3086440	3020	3020	3020	3020	0
553	20240403	094000	3086440	3020	3020	3020	3020	0
554	20240403	093900	3086440	3020	3020	3020	3020	0
555	20240403	093800	3086440	3020	3020	3020	3020	0
556	20240403	093700	3086440	3020	3020	3020	3020	5
557	20240403	093600	3071340	3020	3020	3020	3020	1
558	20240403	093500	3068320	3020	3020	3020	3020	0
559	20240403	093400	3068320	3020	3020	3020	3020	0
560	20240403	093300	3068320	3020	3020	3020	3020	0
561	20240403	093200	3068320	3020	3020	3020	3020	0
562	20240403	093100	3068320	3020	3020	3020	3020	0
563	20240403	093000	3068320	3020	3020	3020	3020	0
564	20240403	092900	3068320	3020	3020	3020	3020	0
565	20240403	092800	3068320	3020	3020	3020	3020	0
566	20240403	092700	3068320	3020	3020	3020	3020	0
567	20240403	092600	3068320	3020	3020	3020	3020	0
568	20240403	092500	3068320	3020	3020	3020	3020	0
569	20240403	092400	3068320	3020	3020	3020	3020	0
570	20240403	092300	3068320	3020	3020	3020	3020	0
571	20240403	092200	3068320	3020	3020	3020	3020	2
572	20240403	092100	3062280	3020	3020	3020	3020	0
573	20240403	092000	3062280	3020	3020	3020	3020	0
574	20240403	091900	3062280	3020	3020	3020	3020	0
575	20240403	091800	3062280	3020	3020	3020	3020	0
576	20240403	091700	3062280	3020	3020	3020	3020	0
577	20240403	091600	3062280	3020	3020	3020	3020	0
578	20240403	091500	3062280	3020	3020	3020	3020	0
579	20240403	091400	3062280	3020	3020	3020	3020	0
580	20240403	091300	3062280	3020	3020	3020	3020	0
581	20240403	091200	3062280	3020	3020	3020	3020	0
582	20240403	091100	3062280	3020	3020	3020	3020	0
583	20240403	091000	3062280	3020	3020	3020	3020	0
584	20240403	090900	3062280	3020	3020	3020	3020	0
585	20240403	090800	3062280	3020	3020	3020	3020	0
586	20240403	090700	3062280	3020	3020	3020	3020	0
587	20240403	090600	3062280	3020	3020	3020	3020	3
588	20240403	090500	3053220	3020	3020	3020	3020	0
589	20240403	090400	3053220	3020	3020	3020	3020	0
590	20240403	090300	3053220	3020	3020	3020	3020	0
591	20240403	090200	3053220	3020	3020	3020	3020	0
592	20240403	090100	3053220	3020	3020	3020	3020	0
593	20240403	090000	3053220	3020	3020	3020	3020	1006