KissMeData/303360/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203900	24178630	2855	2855	2855	2855	25
3	20240403	203800	24178630	2855	2855	2855	2855	0
4	20240403	203700	24178630	2855	2855	2855	2855	0
5	20240403	203600	24178630	2855	2855	2855	2855	0
6	20240403	203500	24178630	2855	2855	2855	2855	0
7	20240403	203400	24178630	2855	2855	2855	2855	0
8	20240403	203300	24178630	2855	2855	2855	2855	0
9	20240403	203200	24178630	2855	2855	2855	2855	0
10	20240403	203100	24178630	2855	2855	2855	2855	0
11	20240403	203000	24178630	2855	2855	2855	2855	0
12	20240403	202900	24178630	2855	2855	2855	2855	0
13	20240403	202800	24178630	2855	2855	2855	2855	0
14	20240403	202700	24178630	2855	2855	2855	2855	0
15	20240403	202600	24178630	2855	2855	2855	2855	0
16	20240403	202500	24178630	2855	2855	2855	2855	0
17	20240403	202400	24178630	2855	2855	2855	2855	0
18	20240403	202300	24178630	2855	2855	2855	2855	0
19	20240403	202200	24178630	2855	2855	2855	2855	0
20	20240403	202100	24178630	2855	2855	2855	2855	0
21	20240403	202000	24178630	2855	2855	2855	2855	0
22	20240403	201900	24178630	2855	2855	2855	2855	0
23	20240403	201800	24178630	2855	2855	2855	2855	0
24	20240403	201700	24178630	2855	2855	2855	2855	0
25	20240403	201600	24178630	2855	2855	2855	2855	0
26	20240403	201500	24178630	2855	2855	2855	2855	0
27	20240403	201400	24178630	2855	2855	2855	2855	0
28	20240403	201300	24178630	2855	2855	2855	2855	0
29	20240403	201200	24178630	2855	2855	2855	2855	0
30	20240403	201100	24178630	2855	2855	2855	2855	0
31	20240403	201000	24178630	2855	2855	2855	2855	0
32	20240403	200900	24178630	2855	2855	2855	2855	25
33	20240403	200800	24178630	2855	2855	2855	2855	0
34	20240403	200700	24178630	2855	2855	2855	2855	0
35	20240403	200600	24178630	2855	2855	2855	2855	0
36	20240403	200500	24178630	2855	2855	2855	2855	0
37	20240403	200400	24178630	2855	2855	2855	2855	0
38	20240403	200300	24178630	2855	2855	2855	2855	0
39	20240403	200200	24178630	2855	2855	2855	2855	0
40	20240403	200100	24178630	2855	2855	2855	2855	0
41	20240403	200000	24178630	2855	2855	2855	2855	0
42	20240403	195900	24178630	2855	2855	2855	2855	0
43	20240403	195800	24178630	2855	2855	2855	2855	0
44	20240403	195700	24178630	2855	2855	2855	2855	0
45	20240403	195600	24178630	2855	2855	2855	2855	0
46	20240403	195500	24178630	2855	2855	2855	2855	0
47	20240403	195400	24178630	2855	2855	2855	2855	0
48	20240403	195300	24178630	2855	2855	2855	2855	0
49	20240403	195200	24178630	2855	2855	2855	2855	0
50	20240403	195100	24178630	2855	2855	2855	2855	0
51	20240403	195000	24178630	2855	2855	2855	2855	0
52	20240403	194900	24178630	2855	2855	2855	2855	0
53	20240403	194800	24178630	2855	2855	2855	2855	0
54	20240403	194700	24178630	2855	2855	2855	2855	0
55	20240403	194600	24178630	2855	2855	2855	2855	0
56	20240403	194500	24178630	2855	2855	2855	2855	0
57	20240403	194400	24178630	2855	2855	2855	2855	0
58	20240403	194300	24178630	2855	2855	2855	2855	0
59	20240403	194200	24178630	2855	2855	2855	2855	0
60	20240403	194100	24178630	2855	2855	2855	2855	0
61	20240403	194000	24178630	2855	2855	2855	2855	0
62	20240403	193900	24178630	2855	2855	2855	2855	25
63	20240403	193800	24178630	2855	2855	2855	2855	0
64	20240403	193700	24178630	2855	2855	2855	2855	0
65	20240403	193600	24178630	2855	2855	2855	2855	0
66	20240403	193500	24178630	2855	2855	2855	2855	0
67	20240403	193400	24178630	2855	2855	2855	2855	0
68	20240403	193300	24178630	2855	2855	2855	2855	0
69	20240403	193200	24178630	2855	2855	2855	2855	0
70	20240403	193100	24178630	2855	2855	2855	2855	0
71	20240403	193000	24178630	2855	2855	2855	2855	0
72	20240403	192900	24178630	2855	2855	2855	2855	0
73	20240403	192800	24178630	2855	2855	2855	2855	0
74	20240403	192700	24178630	2855	2855	2855	2855	0
75	20240403	192600	24178630	2855	2855	2855	2855	0
76	20240403	192500	24178630	2855	2855	2855	2855	0
77	20240403	192400	24178630	2855	2855	2855	2855	0
78	20240403	192300	24178630	2855	2855	2855	2855	0
79	20240403	192200	24178630	2855	2855	2855	2855	0
80	20240403	192100	24178630	2855	2855	2855	2855	0
81	20240403	192000	24178630	2855	2855	2855	2855	0
82	20240403	191900	24178630	2855	2855	2855	2855	0
83	20240403	191800	24178630	2855	2855	2855	2855	0
84	20240403	191700	24178630	2855	2855	2855	2855	0
85	20240403	191600	24178630	2855	2855	2855	2855	0
86	20240403	191500	24178630	2855	2855	2855	2855	0
87	20240403	191400	24178630	2855	2855	2855	2855	0
88	20240403	191300	24178630	2855	2855	2855	2855	0
89	20240403	191200	24178630	2855	2855	2855	2855	0
90	20240403	191100	24178630	2855	2855	2855	2855	0
91	20240403	191000	24178630	2855	2855	2855	2855	0
92	20240403	190900	24178630	2855	2855	2855	2855	25
93	20240403	190800	24178630	2855	2855	2855	2855	0
94	20240403	190700	24178630	2855	2855	2855	2855	0
95	20240403	190600	24178630	2855	2855	2855	2855	0
96	20240403	190500	24178630	2855	2855	2855	2855	0
97	20240403	190400	24178630	2855	2855	2855	2855	0
98	20240403	190300	24178630	2855	2855	2855	2855	0
99	20240403	190200	24178630	2855	2855	2855	2855	0
100	20240403	190100	24178630	2855	2855	2855	2855	0
101	20240403	190000	24178630	2855	2855	2855	2855	0
102	20240403	185900	24178630	2855	2855	2855	2855	0
103	20240403	185800	24178630	2855	2855	2855	2855	0
104	20240403	185700	24178630	2855	2855	2855	2855	0
105	20240403	185600	24178630	2855	2855	2855	2855	0
106	20240403	185500	24178630	2855	2855	2855	2855	0
107	20240403	185400	24178630	2855	2855	2855	2855	0
108	20240403	185300	24178630	2855	2855	2855	2855	0
109	20240403	185200	24178630	2855	2855	2855	2855	0
110	20240403	185100	24178630	2855	2855	2855	2855	0
111	20240403	185000	24178630	2855	2855	2855	2855	0
112	20240403	184900	24178630	2855	2855	2855	2855	0
113	20240403	184800	24178630	2855	2855	2855	2855	0
114	20240403	184700	24178630	2855	2855	2855	2855	0
115	20240403	184600	24178630	2855	2855	2855	2855	0
116	20240403	184500	24178630	2855	2855	2855	2855	0
117	20240403	184400	24178630	2855	2855	2855	2855	0
118	20240403	184300	24178630	2855	2855	2855	2855	0
119	20240403	184200	24178630	2855	2855	2855	2855	0
120	20240403	184100	24178630	2855	2855	2855	2855	0
121	20240403	184000	24178630	2855	2855	2855	2855	0
122	20240403	183900	24178630	2855	2855	2855	2855	25
123	20240403	183800	24178630	2855	2855	2855	2855	0
124	20240403	183700	24178630	2855	2855	2855	2855	0
125	20240403	183600	24178630	2855	2855	2855	2855	0
126	20240403	183500	24178630	2855	2855	2855	2855	0
127	20240403	183400	24178630	2855	2855	2855	2855	0
128	20240403	183300	24178630	2855	2855	2855	2855	0
129	20240403	183200	24178630	2855	2855	2855	2855	0
130	20240403	183100	24178630	2855	2855	2855	2855	0
131	20240403	183000	24178630	2855	2855	2855	2855	0
132	20240403	182900	24178630	2855	2855	2855	2855	0
133	20240403	182800	24178630	2855	2855	2855	2855	0
134	20240403	182700	24178630	2855	2855	2855	2855	0
135	20240403	182600	24178630	2855	2855	2855	2855	0
136	20240403	182500	24178630	2855	2855	2855	2855	0
137	20240403	182400	24178630	2855	2855	2855	2855	0
138	20240403	182300	24178630	2855	2855	2855	2855	0
139	20240403	182200	24178630	2855	2855	2855	2855	0
140	20240403	182100	24178630	2855	2855	2855	2855	0
141	20240403	182000	24178630	2855	2855	2855	2855	0
142	20240403	181900	24178630	2855	2855	2855	2855	0
143	20240403	181800	24178630	2855	2855	2855	2855	0
144	20240403	181700	24178630	2855	2855	2855	2855	0
145	20240403	181600	24178630	2855	2855	2855	2855	0
146	20240403	181500	24178630	2855	2855	2855	2855	0
147	20240403	181400	24178630	2855	2855	2855	2855	0
148	20240403	181300	24178630	2855	2855	2855	2855	0
149	20240403	181200	24178630	2855	2855	2855	2855	0
150	20240403	181100	24178630	2855	2855	2855	2855	0
151	20240403	181000	24178630	2855	2855	2855	2855	0
152	20240403	180900	24178630	2855	2855	2855	2855	25
153	20240403	180800	24178630	2855	2855	2855	2855	0
154	20240403	180700	24178630	2855	2855	2855	2855	0
155	20240403	180600	24178630	2855	2855	2855	2855	0
156	20240403	180500	24178630	2855	2855	2855	2855	0
157	20240403	180400	24178630	2855	2855	2855	2855	0
158	20240403	180300	24178630	2855	2855	2855	2855	0
159	20240403	180200	24178630	2855	2855	2855	2855	0
160	20240403	180100	24178630	2855	2855	2855	2855	0
161	20240403	180000	24178630	2855	2855	2855	2855	0
162	20240403	175900	24178630	2855	2855	2855	2855	0
163	20240403	175800	24178630	2855	2855	2855	2855	0
164	20240403	175700	24178630	2855	2855	2855	2855	0
165	20240403	175600	24178630	2855	2855	2855	2855	0
166	20240403	175500	24178630	2855	2855	2855	2855	0
167	20240403	175400	24178630	2855	2855	2855	2855	0
168	20240403	175300	24178630	2855	2855	2855	2855	0
169	20240403	175200	24178630	2855	2855	2855	2855	0
170	20240403	175100	24178630	2855	2855	2855	2855	0
171	20240403	175000	24178630	2855	2855	2855	2855	0
172	20240403	174900	24178630	2855	2855	2855	2855	0
173	20240403	174800	24178630	2855	2855	2855	2855	0
174	20240403	174700	24178630	2855	2855	2855	2855	0
175	20240403	174600	24178630	2855	2855	2855	2855	0
176	20240403	174500	24178630	2855	2855	2855	2855	0
177	20240403	174400	24178630	2855	2855	2855	2855	0
178	20240403	174300	24178630	2855	2855	2855	2855	0
179	20240403	174200	24178630	2855	2855	2855	2855	0
180	20240403	174100	24178630	2855	2855	2855	2855	0
181	20240403	174000	24178630	2855	2855	2855	2855	0
182	20240403	173900	24178630	2855	2855	2855	2855	25
183	20240403	173800	24178630	2855	2855	2855	2855	0
184	20240403	173700	24178630	2855	2855	2855	2855	0
185	20240403	173600	24178630	2855	2855	2855	2855	0
186	20240403	173500	24178630	2855	2855	2855	2855	0
187	20240403	173400	24178630	2855	2855	2855	2855	0
188	20240403	173300	24178630	2855	2855	2855	2855	0
189	20240403	173200	24178630	2855	2855	2855	2855	0
190	20240403	173100	24178630	2855	2855	2855	2855	0
191	20240403	173000	24178630	2855	2855	2855	2855	0
192	20240403	172900	24178630	2855	2855	2855	2855	0
193	20240403	172800	24178630	2855	2855	2855	2855	0
194	20240403	172700	24178630	2855	2855	2855	2855	0
195	20240403	172600	24178630	2855	2855	2855	2855	0
196	20240403	172500	24178630	2855	2855	2855	2855	0
197	20240403	172400	24178630	2855	2855	2855	2855	0
198	20240403	172300	24178630	2855	2855	2855	2855	0
199	20240403	172200	24178630	2855	2855	2855	2855	0
200	20240403	172100	24178630	2855	2855	2855	2855	0
201	20240403	172000	24178630	2855	2855	2855	2855	0
202	20240403	171900	24178630	2855	2855	2855	2855	0
203	20240403	171800	24178630	2855	2855	2855	2855	0
204	20240403	171700	24178630	2855	2855	2855	2855	0
205	20240403	171600	24178630	2855	2855	2855	2855	0
206	20240403	171500	24178630	2855	2855	2855	2855	0
207	20240403	171400	24178630	2855	2855	2855	2855	0
208	20240403	171300	24178630	2855	2855	2855	2855	0
209	20240403	171200	24178630	2855	2855	2855	2855	0
210	20240403	171100	24178630	2855	2855	2855	2855	0
211	20240403	171000	24178630	2855	2855	2855	2855	0
212	20240403	170900	24178630	2855	2855	2855	2855	25
213	20240403	170800	24178630	2855	2855	2855	2855	0
214	20240403	170700	24178630	2855	2855	2855	2855	0
215	20240403	170600	24178630	2855	2855	2855	2855	0
216	20240403	170500	24178630	2855	2855	2855	2855	0
217	20240403	170400	24178630	2855	2855	2855	2855	0
218	20240403	170300	24178630	2855	2855	2855	2855	0
219	20240403	170200	24178630	2855	2855	2855	2855	0
220	20240403	170100	24178630	2855	2855	2855	2855	0
221	20240403	170000	24178630	2855	2855	2855	2855	0
222	20240403	165900	24178630	2855	2855	2855	2855	0
223	20240403	165800	24178630	2855	2855	2855	2855	0
224	20240403	165700	24178630	2855	2855	2855	2855	0
225	20240403	165600	24178630	2855	2855	2855	2855	0
226	20240403	165500	24178630	2855	2855	2855	2855	0
227	20240403	165400	24178630	2855	2855	2855	2855	0
228	20240403	165300	24178630	2855	2855	2855	2855	0
229	20240403	165200	24178630	2855	2855	2855	2855	0
230	20240403	165100	24178630	2855	2855	2855	2855	0
231	20240403	165000	24178630	2855	2855	2855	2855	0
232	20240403	164900	24178630	2855	2855	2855	2855	0
233	20240403	164800	24178630	2855	2855	2855	2855	0
234	20240403	164700	24178630	2855	2855	2855	2855	0
235	20240403	164600	24178630	2855	2855	2855	2855	0
236	20240403	164500	24178630	2855	2855	2855	2855	0
237	20240403	164400	24178630	2855	2855	2855	2855	0
238	20240403	164300	24178630	2855	2855	2855	2855	0
239	20240403	164200	24178630	2855	2855	2855	2855	0
240	20240403	164100	24178630	2855	2855	2855	2855	0
241	20240403	164000	24178630	2855	2855	2855	2855	0
242	20240403	163900	24178630	2855	2855	2855	2855	25
243	20240403	163800	24178630	2855	2855	2855	2855	0
244	20240403	163700	24178630	2855	2855	2855	2855	0
245	20240403	163600	24178630	2855	2855	2855	2855	0
246	20240403	163500	24178630	2855	2855	2855	2855	0
247	20240403	163400	24178630	2855	2855	2855	2855	0
248	20240403	163300	24178630	2855	2855	2855	2855	0
249	20240403	163200	24178630	2855	2855	2855	2855	0
250	20240403	163100	24178630	2855	2855	2855	2855	0
251	20240403	163000	24178630	2855	2855	2855	2855	0
252	20240403	162900	24178630	2855	2855	2855	2855	0
253	20240403	162800	24178630	2855	2855	2855	2855	0
254	20240403	162700	24178630	2855	2855	2855	2855	0
255	20240403	162600	24178630	2855	2855	2855	2855	0
256	20240403	162500	24178630	2855	2855	2855	2855	0
257	20240403	162400	24178630	2855	2855	2855	2855	0
258	20240403	162300	24178630	2855	2855	2855	2855	0
259	20240403	162200	24178630	2855	2855	2855	2855	0
260	20240403	162100	24178630	2855	2855	2855	2855	0
261	20240403	162000	24178630	2855	2855	2855	2855	0
262	20240403	161900	24178630	2855	2855	2855	2855	0
263	20240403	161800	24178630	2855	2855	2855	2855	0
264	20240403	161700	24178630	2855	2855	2855	2855	0
265	20240403	161600	24178630	2855	2855	2855	2855	0
266	20240403	161500	24178630	2855	2855	2855	2855	0
267	20240403	161400	24178630	2855	2855	2855	2855	0
268	20240403	161300	24178630	2855	2855	2855	2855	0
269	20240403	161200	24178630	2855	2855	2855	2855	0
270	20240403	161100	24178630	2855	2855	2855	2855	0
271	20240403	161000	24178630	2855	2855	2855	2855	0
272	20240403	160900	24178630	2855	2855	2855	2855	25
273	20240403	160800	24178630	2855	2855	2855	2855	0
274	20240403	160700	24178630	2855	2855	2855	2855	0
275	20240403	160600	24178630	2855	2855	2855	2855	0
276	20240403	160500	24178630	2855	2855	2855	2855	0
277	20240403	160400	24178630	2855	2855	2855	2855	0
278	20240403	160300	24178630	2855	2855	2855	2855	0
279	20240403	160200	24178630	2855	2855	2855	2855	0
280	20240403	160100	24178630	2855	2855	2855	2855	0
281	20240403	160000	24178630	2855	2855	2855	2855	0
282	20240403	155900	24178630	2855	2855	2855	2855	0
283	20240403	155800	24178630	2855	2855	2855	2855	0
284	20240403	155700	24178630	2855	2855	2855	2855	0
285	20240403	155600	24178630	2855	2855	2855	2855	0
286	20240403	155500	24178630	2855	2855	2855	2855	0
287	20240403	155400	24178630	2855	2855	2855	2855	0
288	20240403	155300	24178630	2855	2855	2855	2855	0
289	20240403	155200	24178630	2855	2855	2855	2855	0
290	20240403	155100	24178630	2855	2855	2855	2855	0
291	20240403	155000	24178630	2855	2855	2855	2855	0
292	20240403	154900	24178630	2855	2855	2855	2855	0
293	20240403	154800	24178630	2855	2855	2855	2855	0
294	20240403	154700	24178630	2855	2855	2855	2855	0
295	20240403	154600	24178630	2855	2855	2855	2855	0
296	20240403	154500	24178630	2855	2855	2855	2855	0
297	20240403	154400	24178630	2855	2855	2855	2855	0
298	20240403	154300	24178630	2855	2855	2855	2855	0
299	20240403	154200	24178630	2855	2855	2855	2855	0
300	20240403	154100	24178630	2855	2855	2855	2855	0
301	20240403	154000	24178630	2855	2855	2855	2855	0
302	20240403	153900	24178630	2855	2855	2855	2855	25
303	20240403	153800	24178630	2855	2855	2855	2855	0
304	20240403	153700	24178630	2855	2855	2855	2855	0
305	20240403	153600	24178630	2855	2855	2855	2855	0
306	20240403	153500	24178630	2855	2855	2855	2855	0
307	20240403	153400	24178630	2855	2855	2855	2855	0
308	20240403	153300	24178630	2855	2855	2855	2855	0
309	20240403	153200	24178630	2855	2855	2855	2855	0
310	20240403	153100	24178630	2855	2855	2855	2855	0
311	20240403	153000	24178630	2855	2855	2855	2855	25
312	20240403	152900	24107255	2860	2860	2860	2860	0
313	20240403	152800	24107255	2860	2860	2860	2860	0
314	20240403	152700	24107255	2860	2860	2860	2860	0
315	20240403	152600	24107255	2860	2860	2860	2860	0
316	20240403	152500	24107255	2860	2860	2860	2860	0
317	20240403	152400	24107255	2860	2860	2860	2860	0
318	20240403	152300	24107255	2860	2860	2860	2860	0
319	20240403	152200	24107255	2860	2860	2860	2860	0
320	20240403	152100	24107255	2860	2860	2860	2860	0
321	20240403	152000	24107255	2860	2860	2860	2860	0
322	20240403	151900	24107255	2860	2860	2860	2860	0
323	20240403	151800	24107255	2860	2860	2860	2860	0
324	20240403	151700	24107255	2860	2860	2860	2860	0
325	20240403	151600	24107255	2860	2850	2860	2850	174
326	20240403	151500	23610915	2855	2855	2855	2855	0
327	20240403	151400	23610915	2855	2855	2855	2855	0
328	20240403	151300	23610915	2855	2855	2855	2855	0
329	20240403	151200	23610915	2855	2855	2855	2855	0
330	20240403	151100	23610915	2855	2855	2855	2855	0
331	20240403	151000	23610915	2855	2855	2855	2855	0
332	20240403	150900	23610915	2855	2855	2855	2855	0
333	20240403	150800	23610915	2855	2855	2855	2855	0
334	20240403	150700	23610915	2855	2855	2855	2855	0
335	20240403	150600	23610915	2855	2855	2855	2855	0
336	20240403	150500	23610915	2855	2855	2855	2855	0
337	20240403	150400	23610915	2855	2855	2855	2855	0
338	20240403	150300	23610915	2855	2855	2855	2855	0
339	20240403	150200	23610915	2855	2855	2855	2855	0
340	20240403	150100	23610915	2855	2855	2855	2855	0
341	20240403	150000	23610915	2855	2855	2855	2855	14
342	20240403	145900	23570945	2860	2860	2860	2860	0
343	20240403	145800	23570945	2860	2860	2860	2860	0
344	20240403	145700	23570945	2860	2860	2860	2860	0
345	20240403	145600	23570945	2860	2860	2860	2860	0
346	20240403	145500	23570945	2860	2860	2860	2860	0
347	20240403	145400	23570945	2860	2860	2860	2860	0
348	20240403	145300	23570945	2860	2860	2860	2860	0
349	20240403	145200	23570945	2860	2860	2860	2860	0
350	20240403	145100	23570945	2860	2855	2860	2855	64
351	20240403	145000	23388220	2860	2860	2860	2860	0
352	20240403	144900	23388220	2860	2860	2860	2860	0
353	20240403	144800	23388220	2860	2860	2860	2860	0
354	20240403	144700	23388220	2860	2860	2860	2860	0
355	20240403	144600	23388220	2860	2860	2860	2860	0
356	20240403	144500	23388220	2860	2855	2860	2855	36
357	20240403	144400	23285435	2855	2855	2855	2855	1
358	20240403	144300	23282580	2860	2860	2860	2860	0
359	20240403	144200	23282580	2860	2860	2860	2860	0
360	20240403	144100	23282580	2860	2855	2860	2855	36
361	20240403	144000	23179795	2860	2860	2860	2860	0
362	20240403	143900	23179795	2860	2860	2860	2860	0
363	20240403	143800	23179795	2860	2860	2860	2860	0
364	20240403	143700	23179795	2860	2855	2860	2855	26
365	20240403	143600	23105560	2860	2860	2860	2860	0
366	20240403	143500	23105560	2860	2860	2860	2860	0
367	20240403	143400	23105560	2860	2860	2860	2860	0
368	20240403	143300	23105560	2860	2855	2860	2855	31
369	20240403	143200	23017050	2860	2860	2860	2860	0
370	20240403	143100	23017050	2860	2860	2860	2860	0
371	20240403	143000	23017050	2860	2860	2860	2860	0
372	20240403	142900	23017050	2860	2860	2860	2860	0
373	20240403	142800	23017050	2860	2860	2860	2860	0
374	20240403	142700	23017050	2860	2860	2860	2860	0
375	20240403	142600	23017050	2860	2860	2860	2860	0
376	20240403	142500	23017050	2860	2860	2860	2860	0
377	20240403	142400	23017050	2860	2860	2860	2860	0
378	20240403	142300	23017050	2860	2860	2860	2860	0
379	20240403	142200	23017050	2860	2860	2860	2860	0
380	20240403	142100	23017050	2860	2860	2860	2860	0
381	20240403	142000	23017050	2860	2855	2860	2855	39
382	20240403	141900	22905695	2855	2855	2855	2855	0
383	20240403	141800	22905695	2855	2855	2855	2855	50
384	20240403	141700	22762945	2855	2855	2855	2855	16
385	20240403	141600	22717265	2860	2860	2860	2860	0
386	20240403	141500	22717265	2860	2860	2860	2860	0
387	20240403	141400	22717265	2860	2855	2860	2855	63
388	20240403	141300	22537395	2855	2855	2855	2830	18
389	20240403	141200	22486385	2860	2860	2860	2860	0
390	20240403	141100	22486385	2860	2860	2860	2860	0
391	20240403	141000	22486385	2860	2860	2860	2860	0
392	20240403	140900	22486385	2860	2860	2860	2860	0
393	20240403	140800	22486385	2860	2860	2860	2860	0
394	20240403	140700	22486385	2860	2860	2860	2860	0
395	20240403	140600	22486385	2860	2860	2860	2860	0
396	20240403	140500	22486385	2860	2860	2860	2860	0
397	20240403	140400	22486385	2860	2860	2860	2860	0
398	20240403	140300	22486385	2860	2860	2860	2860	0
399	20240403	140200	22486385	2860	2860	2860	2860	0
400	20240403	140100	22486385	2860	2860	2860	2860	0
401	20240403	140000	22486385	2860	2860	2860	2860	0
402	20240403	135900	22486385	2860	2860	2860	2860	0
403	20240403	135800	22486385	2860	2860	2860	2860	0
404	20240403	135700	22486385	2860	2860	2860	2860	0
405	20240403	135600	22486385	2860	2860	2860	2860	1
406	20240403	135500	22483525	2865	2865	2865	2865	0
407	20240403	135400	22483525	2865	2865	2865	2865	0
408	20240403	135300	22483525	2865	2865	2865	2865	0
409	20240403	135200	22483525	2865	2865	2865	2865	0
410	20240403	135100	22483525	2865	2865	2865	2865	0
411	20240403	135000	22483525	2865	2865	2865	2865	0
412	20240403	134900	22483525	2865	2865	2865	2865	0
413	20240403	134800	22483525	2865	2865	2865	2865	0
414	20240403	134700	22483525	2865	2865	2865	2865	0
415	20240403	134600	22483525	2865	2865	2865	2865	0
416	20240403	134500	22483525	2865	2865	2865	2865	0
417	20240403	134400	22483525	2865	2865	2865	2865	0
418	20240403	134300	22483525	2865	2865	2865	2865	0
419	20240403	134200	22483525	2865	2865	2865	2865	0
420	20240403	134100	22483525	2865	2865	2865	2865	0
421	20240403	134000	22483525	2865	2865	2865	2865	0
422	20240403	133900	22483525	2865	2865	2865	2865	0
423	20240403	133800	22483525	2865	2865	2865	2865	0
424	20240403	133700	22483525	2865	2865	2865	2865	0
425	20240403	133600	22483525	2865	2865	2865	2865	0
426	20240403	133500	22483525	2865	2865	2865	2865	0
427	20240403	133400	22483525	2865	2865	2865	2865	0
428	20240403	133300	22483525	2865	2865	2865	2865	1
429	20240403	133200	22480660	2860	2860	2860	2860	0
430	20240403	133100	22480660	2860	2860	2860	2825	26
431	20240403	133000	22406795	2865	2865	2865	2865	0
432	20240403	132900	22406795	2865	2865	2865	2865	5
433	20240403	132800	22392470	2865	2865	2865	2865	0
434	20240403	132700	22392470	2865	2865	2865	2865	0
435	20240403	132600	22392470	2865	2865	2865	2865	0
436	20240403	132500	22392470	2865	2865	2865	2865	50
437	20240403	132400	22249220	2865	2865	2865	2865	17
438	20240403	132300	22200515	2865	2865	2865	2865	0
439	20240403	132200	22200515	2865	2865	2865	2865	0
440	20240403	132100	22200515	2865	2865	2865	2865	0
441	20240403	132000	22200515	2865	2865	2865	2865	0
442	20240403	131900	22200515	2865	2865	2865	2865	0
443	20240403	131800	22200515	2865	2865	2865	2865	0
444	20240403	131700	22200515	2865	2865	2865	2865	0
445	20240403	131600	22200515	2865	2865	2865	2865	0
446	20240403	131500	22200515	2865	2865	2865	2865	0
447	20240403	131400	22200515	2865	2865	2865	2865	0
448	20240403	131300	22200515	2865	2865	2865	2865	0
449	20240403	131200	22200515	2865	2865	2865	2865	0
450	20240403	131100	22200515	2865	2865	2865	2865	0
451	20240403	131000	22200515	2865	2865	2865	2865	0
452	20240403	130900	22200515	2865	2865	2865	2865	0
453	20240403	130800	22200515	2865	2865	2865	2865	0
454	20240403	130700	22200515	2865	2865	2865	2865	0
455	20240403	130600	22200515	2865	2865	2865	2865	0
456	20240403	130500	22200515	2865	2865	2865	2865	0
457	20240403	130400	22200515	2865	2865	2865	2865	0
458	20240403	130300	22200515	2865	2865	2865	2865	0
459	20240403	130200	22200515	2865	2865	2865	2865	0
460	20240403	130100	22200515	2865	2865	2865	2865	0
461	20240403	130000	22200515	2865	2865	2865	2865	0
462	20240403	125900	22200515	2865	2865	2865	2865	0
463	20240403	125800	22200515	2865	2865	2865	2865	0
464	20240403	125700	22200515	2865	2865	2865	2865	0
465	20240403	125600	22200515	2865	2860	2865	2860	41
466	20240403	125500	22083250	2860	2860	2860	2860	0
467	20240403	125400	22083250	2860	2860	2860	2860	0
468	20240403	125300	22083250	2860	2860	2860	2860	0
469	20240403	125200	22083250	2860	2860	2860	2860	0
470	20240403	125100	22083250	2860	2860	2860	2860	300
471	20240403	125000	21225250	2860	2860	2860	2860	0
472	20240403	124900	21225250	2860	2860	2860	2860	0
473	20240403	124800	21225250	2860	2860	2860	2860	0
474	20240403	124700	21225250	2860	2860	2860	2860	0
475	20240403	124600	21225250	2860	2860	2860	2860	0
476	20240403	124500	21225250	2860	2860	2860	2860	0
477	20240403	124400	21225250	2860	2860	2860	2860	0
478	20240403	124300	21225250	2860	2860	2860	2860	0
479	20240403	124200	21225250	2860	2860	2860	2860	0
480	20240403	124100	21225250	2860	2860	2860	2860	0
481	20240403	124000	21225250	2860	2860	2860	2860	0
482	20240403	123900	21225250	2860	2860	2860	2860	0
483	20240403	123800	21225250	2860	2860	2860	2860	0
484	20240403	123700	21225250	2860	2860	2860	2860	0
485	20240403	123600	21225250	2860	2860	2860	2860	0
486	20240403	123500	21225250	2860	2860	2860	2860	0
487	20240403	123400	21225250	2860	2860	2860	2860	0
488	20240403	123300	21225250	2860	2860	2860	2860	0
489	20240403	123200	21225250	2860	2860	2860	2860	0
490	20240403	123100	21225250	2860	2860	2860	2860	17
491	20240403	123000	21176630	2860	2860	2860	2860	0
492	20240403	122900	21176630	2860	2860	2860	2860	0
493	20240403	122800	21176630	2860	2860	2860	2860	0
494	20240403	122700	21176630	2860	2860	2860	2860	0
495	20240403	122600	21176630	2860	2860	2860	2860	0
496	20240403	122500	21176630	2860	2860	2860	2860	0
497	20240403	122400	21176630	2860	2860	2860	2860	0
498	20240403	122300	21176630	2860	2860	2860	2860	0
499	20240403	122200	21176630	2860	2860	2860	2860	0
500	20240403	122100	21176630	2860	2860	2860	2860	0
501	20240403	122000	21176630	2860	2860	2860	2860	0
502	20240403	121900	21176630	2860	2860	2860	2860	0
503	20240403	121800	21176630	2860	2860	2860	2860	0
504	20240403	121700	21176630	2860	2860	2860	2860	0
505	20240403	121600	21176630	2860	2860	2860	2860	5
506	20240403	121500	21162330	2860	2860	2860	2860	0
507	20240403	121400	21162330	2860	2860	2860	2860	250
508	20240403	121300	20447330	2860	2860	2860	2860	0
509	20240403	121200	20447330	2860	2860	2860	2860	0
510	20240403	121100	20447330	2860	2860	2860	2860	0
511	20240403	121000	20447330	2860	2860	2860	2860	0
512	20240403	120900	20447330	2860	2860	2860	2860	0
513	20240403	120800	20447330	2860	2860	2860	2860	0
514	20240403	120700	20447330	2860	2860	2860	2860	0
515	20240403	120600	20447330	2860	2860	2860	2860	0
516	20240403	120500	20447330	2860	2860	2860	2860	0
517	20240403	120400	20447330	2860	2860	2860	2860	0
518	20240403	120300	20447330	2860	2860	2860	2860	0
519	20240403	120200	20447330	2860	2860	2860	2860	0
520	20240403	120100	20447330	2860	2860	2860	2860	0
521	20240403	120000	20447330	2860	2860	2860	2860	0
522	20240403	115900	20447330	2860	2860	2860	2860	0
523	20240403	115800	20447330	2860	2860	2860	2860	0
524	20240403	115700	20447330	2860	2860	2860	2860	0
525	20240403	115600	20447330	2860	2860	2860	2860	0
526	20240403	115500	20447330	2860	2860	2860	2860	0
527	20240403	115400	20447330	2860	2860	2860	2860	0
528	20240403	115300	20447330	2860	2860	2860	2860	0
529	20240403	115200	20447330	2860	2860	2860	2860	0
530	20240403	115100	20447330	2860	2860	2860	2860	0
531	20240403	115000	20447330	2860	2860	2860	2860	0
532	20240403	114900	20447330	2860	2860	2860	2860	0
533	20240403	114800	20447330	2860	2860	2860	2860	0
534	20240403	114700	20447330	2860	2860	2860	2860	0
535	20240403	114600	20447330	2860	2860	2860	2860	0
536	20240403	114500	20447330	2860	2860	2860	2860	0
537	20240403	114400	20447330	2860	2860	2860	2860	0
538	20240403	114300	20447330	2860	2860	2860	2860	0
539	20240403	114200	20447330	2860	2860	2860	2860	0
540	20240403	114100	20447330	2860	2860	2860	2860	239
541	20240403	114000	19763790	2865	2865	2865	2865	0
542	20240403	113900	19763790	2865	2865	2865	2865	0
543	20240403	113800	19763790	2865	2865	2865	2865	17
544	20240403	113700	19715085	2860	2860	2860	2860	116
545	20240403	113600	19383325	2860	2860	2860	2860	0
546	20240403	113500	19383325	2860	2860	2860	2860	0
547	20240403	113400	19383325	2860	2860	2860	2860	0
548	20240403	113300	19383325	2860	2860	2860	2860	0
549	20240403	113200	19383325	2860	2860	2860	2860	0
550	20240403	113100	19383325	2860	2860	2860	2860	0
551	20240403	113000	19383325	2860	2860	2860	2860	645
552	20240403	112900	17538625	2860	2860	2860	2860	0
553	20240403	112800	17538625	2860	2860	2860	2860	0
554	20240403	112700	17538625	2860	2860	2860	2860	0
555	20240403	112600	17538625	2860	2860	2860	2860	0
556	20240403	112500	17538625	2860	2860	2860	2860	0
557	20240403	112400	17538625	2860	2860	2860	2860	0
558	20240403	112300	17538625	2860	2860	2860	2860	0
559	20240403	112200	17538625	2860	2860	2860	2860	0
560	20240403	112100	17538625	2860	2860	2860	2860	0
561	20240403	112000	17538625	2860	2860	2860	2860	0
562	20240403	111900	17538625	2860	2860	2860	2860	0
563	20240403	111800	17538625	2860	2860	2860	2860	0
564	20240403	111700	17538625	2860	2860	2860	2860	100
565	20240403	111600	17252625	2860	2860	2860	2860	0
566	20240403	111500	17252625	2860	2860	2860	2860	0
567	20240403	111400	17252625	2860	2860	2860	2860	0
568	20240403	111300	17252625	2860	2860	2860	2860	0
569	20240403	111200	17252625	2860	2860	2860	2860	1
570	20240403	111100	17249765	2840	2840	2840	2840	0
571	20240403	111000	17249765	2840	2840	2840	2840	0
572	20240403	110900	17249765	2840	2840	2840	2840	35
573	20240403	110800	17150365	2840	2840	2840	2840	0
574	20240403	110700	17150365	2840	2840	2840	2840	0
575	20240403	110600	17150365	2840	2840	2840	2840	300
576	20240403	110500	16298365	2840	2855	2855	2840	296
577	20240403	110400	15457590	2860	2860	2860	2860	0
578	20240403	110300	15457590	2860	2860	2860	2860	0
579	20240403	110200	15457590	2860	2860	2860	2860	0
580	20240403	110100	15457590	2860	2860	2860	2860	60
581	20240403	110000	15285990	2860	2860	2860	2860	0
582	20240403	105900	15285990	2860	2860	2860	2860	0
583	20240403	105800	15285990	2860	2860	2860	2860	0
584	20240403	105700	15285990	2860	2860	2860	2860	0
585	20240403	105600	15285990	2860	2860	2860	2860	0
586	20240403	105500	15285990	2860	2860	2860	2860	0
587	20240403	105400	15285990	2860	2860	2860	2860	0
588	20240403	105300	15285990	2860	2860	2860	2860	0
589	20240403	105200	15285990	2860	2860	2860	2860	0
590	20240403	105100	15285990	2860	2860	2860	2860	0
591	20240403	105000	15285990	2860	2855	2860	2855	11
592	20240403	104900	15254580	2855	2855	2855	2855	0
593	20240403	104800	15254580	2855	2855	2855	2855	0
594	20240403	104700	15254580	2855	2855	2855	2855	0
595	20240403	104600	15254580	2855	2855	2855	2855	1
596	20240403	104500	15251725	2825	2855	2860	2825	117
597	20240403	104400	14920655	2850	2850	2850	2850	0
598	20240403	104300	14920655	2850	2850	2850	2850	0
599	20240403	104200	14920655	2850	2850	2850	2850	30
600	20240403	104100	14835155	2850	2850	2850	2850	0
601	20240403	104000	14835155	2850	2850	2850	2850	0
602	20240403	103900	14835155	2850	2850	2850	2850	0
603	20240403	103800	14835155	2850	2850	2850	2850	0
604	20240403	103700	14835155	2850	2850	2850	2850	0
605	20240403	103600	14835155	2850	2850	2850	2850	0
606	20240403	103500	14835155	2850	2850	2850	2850	0
607	20240403	103400	14835155	2850	2850	2850	2850	0
608	20240403	103300	14835155	2850	2850	2850	2850	2
609	20240403	103200	14829455	2850	2850	2850	2850	20
610	20240403	103100	14772455	2845	2845	2845	2845	0
611	20240403	103000	14772455	2845	2845	2845	2845	0
612	20240403	102900	14772455	2845	2845	2845	2845	0
613	20240403	102800	14772455	2845	2845	2845	2845	0
614	20240403	102700	14772455	2845	2845	2845	2845	0
615	20240403	102600	14772455	2845	2845	2845	2845	0
616	20240403	102500	14772455	2845	2845	2845	2845	0
617	20240403	102400	14772455	2845	2845	2845	2845	0
618	20240403	102300	14772455	2845	2845	2845	2845	0
619	20240403	102200	14772455	2845	2845	2845	2845	0
620	20240403	102100	14772455	2845	2845	2845	2845	0
621	20240403	102000	14772455	2845	2845	2845	2845	0
622	20240403	101900	14772455	2845	2845	2845	2845	0
623	20240403	101800	14772455	2845	2830	2845	2810	501
624	20240403	101700	13356000	2850	2850	2850	2850	0
625	20240403	101600	13356000	2850	2850	2850	2850	0
626	20240403	101500	13356000	2850	2850	2850	2850	0
627	20240403	101400	13356000	2850	2850	2850	2850	115
628	20240403	101300	13028250	2850	2850	2850	2850	140
629	20240403	101200	12629250	2850	2850	2850	2850	0
630	20240403	101100	12629250	2850	2850	2850	2850	0
631	20240403	101000	12629250	2850	2850	2850	2850	0
632	20240403	100900	12629250	2850	2850	2850	2850	0
633	20240403	100800	12629250	2850	2850	2850	2850	0
634	20240403	100700	12629250	2850	2850	2850	2850	0
635	20240403	100600	12629250	2850	2850	2850	2850	0
636	20240403	100500	12629250	2850	2850	2850	2850	0
637	20240403	100400	12629250	2850	2850	2850	2850	0
638	20240403	100300	12629250	2850	2850	2850	2850	1
639	20240403	100200	12626400	2830	2830	2830	2830	0
640	20240403	100100	12626400	2830	2830	2830	2830	1
641	20240403	100000	12623570	2850	2850	2850	2850	0
642	20240403	095900	12623570	2850	2850	2850	2850	0
643	20240403	095800	12623570	2850	2850	2850	2850	0
644	20240403	095700	12623570	2850	2850	2850	2850	0
645	20240403	095600	12623570	2850	2850	2850	2850	0
646	20240403	095500	12623570	2850	2850	2850	2850	0
647	20240403	095400	12623570	2850	2850	2850	2850	0
648	20240403	095300	12623570	2850	2850	2850	2850	3
649	20240403	095200	12615020	2845	2845	2845	2845	0
650	20240403	095100	12615020	2845	2845	2845	2845	267
651	20240403	095000	11855405	2845	2845	2845	2845	1
652	20240403	094900	11852560	2845	2845	2845	2845	0
653	20240403	094800	11852560	2845	2845	2845	2845	0
654	20240403	094700	11852560	2845	2845	2845	2845	0
655	20240403	094600	11852560	2845	2845	2845	2845	0
656	20240403	094500	11852560	2845	2845	2845	2845	0
657	20240403	094400	11852560	2845	2825	2845	2825	37
658	20240403	094300	11747375	2850	2850	2850	2850	0
659	20240403	094200	11747375	2850	2850	2850	2850	0
660	20240403	094100	11747375	2850	2850	2850	2850	1
661	20240403	094000	11744525	2855	2855	2855	2855	0
662	20240403	093900	11744525	2855	2855	2855	2855	0
663	20240403	093800	11744525	2855	2855	2855	2855	0
664	20240403	093700	11744525	2855	2850	2855	2850	2
665	20240403	093600	11738820	2850	2850	2850	2850	0
666	20240403	093500	11738820	2850	2850	2850	2850	0
667	20240403	093400	11738820	2850	2850	2850	2850	3
668	20240403	093300	11730270	2850	2850	2850	2850	4
669	20240403	093200	11718870	2850	2850	2850	2850	9
670	20240403	093100	11693220	2855	2855	2855	2855	0
671	20240403	093000	11693220	2855	2850	2855	2850	9
672	20240403	092900	11667560	2855	2855	2855	2855	0
673	20240403	092800	11667560	2855	2855	2855	2855	29
674	20240403	092700	11584765	2865	2865	2865	2865	0
675	20240403	092600	11584765	2865	2865	2865	2865	0
676	20240403	092500	11584765	2865	2865	2865	2865	0
677	20240403	092400	11584765	2865	2865	2865	2865	0
678	20240403	092300	11584765	2865	2865	2865	2865	0
679	20240403	092200	11584765	2865	2865	2865	2865	0
680	20240403	092100	11584765	2865	2865	2865	2865	44
681	20240403	092000	11458705	2870	2870	2870	2870	59
682	20240403	091900	11289375	2870	2870	2870	2870	0
683	20240403	091800	11289375	2870	2870	2870	2870	0
684	20240403	091700	11289375	2870	2870	2870	2870	0
685	20240403	091600	11289375	2870	2870	2870	2870	0
686	20240403	091500	11289375	2870	2870	2870	2870	0
687	20240403	091400	11289375	2870	2870	2870	2870	0
688	20240403	091300	11289375	2870	2860	2870	2860	99
689	20240403	091200	11006225	2860	2860	2860	2860	0
690	20240403	091100	11006225	2860	2845	2860	2845	172
691	20240403	091000	10516870	2845	2835	2845	2835	521
692	20240403	090900	9035765	2835	2845	2845	2800	502
693	20240403	090800	7630085	2830	2830	2830	2830	88
694	20240403	090700	7381045	2845	2845	2845	2845	0
695	20240403	090600	7381045	2845	2830	2845	2830	11
696	20240403	090500	7349855	2845	2845	2845	2845	0
697	20240403	090400	7349855	2845	2830	2845	2830	3
698	20240403	090300	7341350	2830	2830	2830	2830	1700
699	20240403	090200	2530350	2830	2830	2830	2830	1
700	20240403	090100	2527520	2800	2800	2800	2800	153
701	20240403	090000	2099120	2860	2810	2860	2810	747