KissMeData/092440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194600	46170315	2975	2975	2975	2975	590
3	20240403	194500	46170315	2975	2975	2975	2975	0
4	20240403	194400	46170315	2975	2975	2975	2975	0
5	20240403	194300	46170315	2975	2975	2975	2975	0
6	20240403	194200	46170315	2975	2975	2975	2975	0
7	20240403	194100	46170315	2975	2975	2975	2975	0
8	20240403	194000	46170315	2975	2975	2975	2975	0
9	20240403	193900	46170315	2975	2975	2975	2975	0
10	20240403	193800	46170315	2975	2975	2975	2975	0
11	20240403	193700	46170315	2975	2975	2975	2975	0
12	20240403	193600	46170315	2975	2975	2975	2975	0
13	20240403	193500	46170315	2975	2975	2975	2975	0
14	20240403	193400	46170315	2975	2975	2975	2975	0
15	20240403	193300	46170315	2975	2975	2975	2975	0
16	20240403	193200	46170315	2975	2975	2975	2975	0
17	20240403	193100	46170315	2975	2975	2975	2975	0
18	20240403	193000	46170315	2975	2975	2975	2975	0
19	20240403	192900	46170315	2975	2975	2975	2975	0
20	20240403	192800	46170315	2975	2975	2975	2975	0
21	20240403	192700	46170315	2975	2975	2975	2975	0
22	20240403	192600	46170315	2975	2975	2975	2975	0
23	20240403	192500	46170315	2975	2975	2975	2975	0
24	20240403	192400	46170315	2975	2975	2975	2975	0
25	20240403	192300	46170315	2975	2975	2975	2975	0
26	20240403	192200	46170315	2975	2975	2975	2975	0
27	20240403	192100	46170315	2975	2975	2975	2975	0
28	20240403	192000	46170315	2975	2975	2975	2975	0
29	20240403	191900	46170315	2975	2975	2975	2975	0
30	20240403	191800	46170315	2975	2975	2975	2975	0
31	20240403	191700	46170315	2975	2975	2975	2975	0
32	20240403	191600	46170315	2975	2975	2975	2975	590
33	20240403	191500	46170315	2975	2975	2975	2975	0
34	20240403	191400	46170315	2975	2975	2975	2975	0
35	20240403	191300	46170315	2975	2975	2975	2975	0
36	20240403	191200	46170315	2975	2975	2975	2975	0
37	20240403	191100	46170315	2975	2975	2975	2975	0
38	20240403	191000	46170315	2975	2975	2975	2975	0
39	20240403	190900	46170315	2975	2975	2975	2975	0
40	20240403	190800	46170315	2975	2975	2975	2975	0
41	20240403	190700	46170315	2975	2975	2975	2975	0
42	20240403	190600	46170315	2975	2975	2975	2975	0
43	20240403	190500	46170315	2975	2975	2975	2975	0
44	20240403	190400	46170315	2975	2975	2975	2975	0
45	20240403	190300	46170315	2975	2975	2975	2975	0
46	20240403	190200	46170315	2975	2975	2975	2975	0
47	20240403	190100	46170315	2975	2975	2975	2975	0
48	20240403	190000	46170315	2975	2975	2975	2975	0
49	20240403	185900	46170315	2975	2975	2975	2975	0
50	20240403	185800	46170315	2975	2975	2975	2975	0
51	20240403	185700	46170315	2975	2975	2975	2975	0
52	20240403	185600	46170315	2975	2975	2975	2975	0
53	20240403	185500	46170315	2975	2975	2975	2975	0
54	20240403	185400	46170315	2975	2975	2975	2975	0
55	20240403	185300	46170315	2975	2975	2975	2975	0
56	20240403	185200	46170315	2975	2975	2975	2975	0
57	20240403	185100	46170315	2975	2975	2975	2975	0
58	20240403	185000	46170315	2975	2975	2975	2975	0
59	20240403	184900	46170315	2975	2975	2975	2975	0
60	20240403	184800	46170315	2975	2975	2975	2975	0
61	20240403	184700	46170315	2975	2975	2975	2975	0
62	20240403	184600	46170315	2975	2975	2975	2975	590
63	20240403	184500	46170315	2975	2975	2975	2975	0
64	20240403	184400	46170315	2975	2975	2975	2975	0
65	20240403	184300	46170315	2975	2975	2975	2975	0
66	20240403	184200	46170315	2975	2975	2975	2975	0
67	20240403	184100	46170315	2975	2975	2975	2975	0
68	20240403	184000	46170315	2975	2975	2975	2975	0
69	20240403	183900	46170315	2975	2975	2975	2975	0
70	20240403	183800	46170315	2975	2975	2975	2975	0
71	20240403	183700	46170315	2975	2975	2975	2975	0
72	20240403	183600	46170315	2975	2975	2975	2975	0
73	20240403	183500	46170315	2975	2975	2975	2975	0
74	20240403	183400	46170315	2975	2975	2975	2975	0
75	20240403	183300	46170315	2975	2975	2975	2975	0
76	20240403	183200	46170315	2975	2975	2975	2975	0
77	20240403	183100	46170315	2975	2975	2975	2975	0
78	20240403	183000	46170315	2975	2975	2975	2975	0
79	20240403	182900	46170315	2975	2975	2975	2975	0
80	20240403	182800	46170315	2975	2975	2975	2975	0
81	20240403	182700	46170315	2975	2975	2975	2975	0
82	20240403	182600	46170315	2975	2975	2975	2975	0
83	20240403	182500	46170315	2975	2975	2975	2975	0
84	20240403	182400	46170315	2975	2975	2975	2975	0
85	20240403	182300	46170315	2975	2975	2975	2975	0
86	20240403	182200	46170315	2975	2975	2975	2975	0
87	20240403	182100	46170315	2975	2975	2975	2975	0
88	20240403	182000	46170315	2975	2975	2975	2975	0
89	20240403	181900	46170315	2975	2975	2975	2975	0
90	20240403	181800	46170315	2975	2975	2975	2975	0
91	20240403	181700	46170315	2975	2975	2975	2975	0
92	20240403	181600	46170315	2975	2975	2975	2975	590
93	20240403	181500	46170315	2975	2975	2975	2975	0
94	20240403	181400	46170315	2975	2975	2975	2975	0
95	20240403	181300	46170315	2975	2975	2975	2975	0
96	20240403	181200	46170315	2975	2975	2975	2975	0
97	20240403	181100	46170315	2975	2975	2975	2975	0
98	20240403	181000	46170315	2975	2975	2975	2975	0
99	20240403	180900	46170315	2975	2975	2975	2975	0
100	20240403	180800	46170315	2975	2975	2975	2975	0
101	20240403	180700	46170315	2975	2975	2975	2975	0
102	20240403	180600	46170315	2975	2975	2975	2975	0
103	20240403	180500	46170315	2975	2975	2975	2975	0
104	20240403	180400	46170315	2975	2975	2975	2975	0
105	20240403	180300	46170315	2975	2975	2975	2975	0
106	20240403	180200	46170315	2975	2975	2975	2975	0
107	20240403	180100	46170315	2975	2975	2975	2975	0
108	20240403	180000	46170315	2975	2975	2975	2975	0
109	20240403	175900	46170315	2975	2975	2975	2975	0
110	20240403	175800	46170315	2975	2975	2975	2975	0
111	20240403	175700	46170315	2975	2975	2975	2975	0
112	20240403	175600	46170315	2975	2975	2975	2975	0
113	20240403	175500	46170315	2975	2975	2975	2975	0
114	20240403	175400	46170315	2975	2975	2975	2975	0
115	20240403	175300	46170315	2975	2975	2975	2975	0
116	20240403	175200	46170315	2975	2975	2975	2975	0
117	20240403	175100	46170315	2975	2975	2975	2975	0
118	20240403	175000	46170315	2975	2975	2975	2975	0
119	20240403	174900	46170315	2975	2975	2975	2975	0
120	20240403	174800	46170315	2975	2975	2975	2975	0
121	20240403	174700	46170315	2975	2975	2975	2975	0
122	20240403	174600	46170315	2975	2975	2975	2975	590
123	20240403	174500	46170315	2975	2975	2975	2975	0
124	20240403	174400	46170315	2975	2975	2975	2975	0
125	20240403	174300	46170315	2975	2975	2975	2975	0
126	20240403	174200	46170315	2975	2975	2975	2975	0
127	20240403	174100	46170315	2975	2975	2975	2975	0
128	20240403	174000	46170315	2975	2975	2975	2975	0
129	20240403	173900	46170315	2975	2975	2975	2975	0
130	20240403	173800	46170315	2975	2975	2975	2975	0
131	20240403	173700	46170315	2975	2975	2975	2975	0
132	20240403	173600	46170315	2975	2975	2975	2975	0
133	20240403	173500	46170315	2975	2975	2975	2975	0
134	20240403	173400	46170315	2975	2975	2975	2975	0
135	20240403	173300	46170315	2975	2975	2975	2975	0
136	20240403	173200	46170315	2975	2975	2975	2975	0
137	20240403	173100	46170315	2975	2975	2975	2975	0
138	20240403	173000	46170315	2975	2975	2975	2975	0
139	20240403	172900	46170315	2975	2975	2975	2975	0
140	20240403	172800	46170315	2975	2975	2975	2975	0
141	20240403	172700	46170315	2975	2975	2975	2975	0
142	20240403	172600	46170315	2975	2975	2975	2975	0
143	20240403	172500	46170315	2975	2975	2975	2975	0
144	20240403	172400	46170315	2975	2975	2975	2975	0
145	20240403	172300	46170315	2975	2975	2975	2975	0
146	20240403	172200	46170315	2975	2975	2975	2975	0
147	20240403	172100	46170315	2975	2975	2975	2975	0
148	20240403	172000	46170315	2975	2975	2975	2975	0
149	20240403	171900	46170315	2975	2975	2975	2975	0
150	20240403	171800	46170315	2975	2975	2975	2975	0
151	20240403	171700	46170315	2975	2975	2975	2975	0
152	20240403	171600	46170315	2975	2975	2975	2975	590
153	20240403	171500	46170315	2975	2975	2975	2975	0
154	20240403	171400	46170315	2975	2975	2975	2975	0
155	20240403	171300	46170315	2975	2975	2975	2975	0
156	20240403	171200	46170315	2975	2975	2975	2975	0
157	20240403	171100	46170315	2975	2975	2975	2975	0
158	20240403	171000	46170315	2975	2975	2975	2975	0
159	20240403	170900	46170315	2975	2975	2975	2975	0
160	20240403	170800	46170315	2975	2975	2975	2975	0
161	20240403	170700	46170315	2975	2975	2975	2975	0
162	20240403	170600	46170315	2975	2975	2975	2975	0
163	20240403	170500	46170315	2975	2975	2975	2975	0
164	20240403	170400	46170315	2975	2975	2975	2975	0
165	20240403	170300	46170315	2975	2975	2975	2975	0
166	20240403	170200	46170315	2975	2975	2975	2975	0
167	20240403	170100	46170315	2975	2975	2975	2975	0
168	20240403	170000	46170315	2975	2975	2975	2975	0
169	20240403	165900	46170315	2975	2975	2975	2975	0
170	20240403	165800	46170315	2975	2975	2975	2975	0
171	20240403	165700	46170315	2975	2975	2975	2975	0
172	20240403	165600	46170315	2975	2975	2975	2975	0
173	20240403	165500	46170315	2975	2975	2975	2975	0
174	20240403	165400	46170315	2975	2975	2975	2975	0
175	20240403	165300	46170315	2975	2975	2975	2975	0
176	20240403	165200	46170315	2975	2975	2975	2975	0
177	20240403	165100	46170315	2975	2975	2975	2975	0
178	20240403	165000	46170315	2975	2975	2975	2975	0
179	20240403	164900	46170315	2975	2975	2975	2975	0
180	20240403	164800	46170315	2975	2975	2975	2975	0
181	20240403	164700	46170315	2975	2975	2975	2975	0
182	20240403	164600	46170315	2975	2975	2975	2975	590
183	20240403	164500	46170315	2975	2975	2975	2975	0
184	20240403	164400	46170315	2975	2975	2975	2975	0
185	20240403	164300	46170315	2975	2975	2975	2975	0
186	20240403	164200	46170315	2975	2975	2975	2975	0
187	20240403	164100	46170315	2975	2975	2975	2975	0
188	20240403	164000	46170315	2975	2975	2975	2975	0
189	20240403	163900	46170315	2975	2975	2975	2975	0
190	20240403	163800	46170315	2975	2975	2975	2975	0
191	20240403	163700	46170315	2975	2975	2975	2975	0
192	20240403	163600	46170315	2975	2975	2975	2975	0
193	20240403	163500	46170315	2975	2975	2975	2975	0
194	20240403	163400	46170315	2975	2975	2975	2975	0
195	20240403	163300	46170315	2975	2975	2975	2975	0
196	20240403	163200	46170315	2975	2975	2975	2975	0
197	20240403	163100	46170315	2975	2975	2975	2975	0
198	20240403	163000	46170315	2975	2975	2975	2975	0
199	20240403	162900	46170315	2975	2975	2975	2975	0
200	20240403	162800	46170315	2975	2975	2975	2975	0
201	20240403	162700	46170315	2975	2975	2975	2975	0
202	20240403	162600	46170315	2975	2975	2975	2975	0
203	20240403	162500	46170315	2975	2975	2975	2975	0
204	20240403	162400	46170315	2975	2975	2975	2975	0
205	20240403	162300	46170315	2975	2975	2975	2975	0
206	20240403	162200	46170315	2975	2975	2975	2975	0
207	20240403	162100	46170315	2975	2975	2975	2975	0
208	20240403	162000	46170315	2975	2975	2975	2975	0
209	20240403	161900	46170315	2975	2975	2975	2975	0
210	20240403	161800	46170315	2975	2975	2975	2975	0
211	20240403	161700	46170315	2975	2975	2975	2975	0
212	20240403	161600	46170315	2975	2975	2975	2975	590
213	20240403	161500	46170315	2975	2975	2975	2975	0
214	20240403	161400	46170315	2975	2975	2975	2975	0
215	20240403	161300	46170315	2975	2975	2975	2975	0
216	20240403	161200	46170315	2975	2975	2975	2975	0
217	20240403	161100	46170315	2975	2975	2975	2975	0
218	20240403	161000	46170315	2975	2975	2975	2975	0
219	20240403	160900	46170315	2975	2975	2975	2975	0
220	20240403	160800	46170315	2975	2975	2975	2975	0
221	20240403	160700	46170315	2975	2975	2975	2975	0
222	20240403	160600	46170315	2975	2975	2975	2975	0
223	20240403	160500	46170315	2975	2975	2975	2975	0
224	20240403	160400	46170315	2975	2975	2975	2975	0
225	20240403	160300	46170315	2975	2975	2975	2975	0
226	20240403	160200	46170315	2975	2975	2975	2975	0
227	20240403	160100	46170315	2975	2975	2975	2975	0
228	20240403	160000	46170315	2975	2975	2975	2975	0
229	20240403	155900	46170315	2975	2975	2975	2975	0
230	20240403	155800	46170315	2975	2975	2975	2975	0
231	20240403	155700	46170315	2975	2975	2975	2975	0
232	20240403	155600	46170315	2975	2975	2975	2975	0
233	20240403	155500	46170315	2975	2975	2975	2975	0
234	20240403	155400	46170315	2975	2975	2975	2975	0
235	20240403	155300	46170315	2975	2975	2975	2975	0
236	20240403	155200	46170315	2975	2975	2975	2975	0
237	20240403	155100	46170315	2975	2975	2975	2975	0
238	20240403	155000	46170315	2975	2975	2975	2975	0
239	20240403	154900	46170315	2975	2975	2975	2975	0
240	20240403	154800	46170315	2975	2975	2975	2975	0
241	20240403	154700	46170315	2975	2975	2975	2975	0
242	20240403	154600	46170315	2975	2975	2975	2975	590
243	20240403	154500	46170315	2975	2975	2975	2975	0
244	20240403	154400	46170315	2975	2975	2975	2975	0
245	20240403	154300	46170315	2975	2975	2975	2975	0
246	20240403	154200	46170315	2975	2975	2975	2975	0
247	20240403	154100	46170315	2975	2975	2975	2975	0
248	20240403	154000	46170315	2975	2975	2975	2975	0
249	20240403	153900	46170315	2975	2975	2975	2975	0
250	20240403	153800	46170315	2975	2975	2975	2975	0
251	20240403	153700	46170315	2975	2975	2975	2975	0
252	20240403	153600	46170315	2975	2975	2975	2975	0
253	20240403	153500	46170315	2975	2975	2975	2975	0
254	20240403	153400	46170315	2975	2975	2975	2975	0
255	20240403	153300	46170315	2975	2975	2975	2975	0
256	20240403	153200	46170315	2975	2975	2975	2975	0
257	20240403	153100	46170315	2975	2975	2975	2975	0
258	20240403	153000	46170315	2975	2975	2975	2975	590
259	20240403	152900	44415065	2975	2975	2975	2975	0
260	20240403	152800	44415065	2975	2975	2975	2975	0
261	20240403	152700	44415065	2975	2975	2975	2975	0
262	20240403	152600	44415065	2975	2975	2975	2975	0
263	20240403	152500	44415065	2975	2975	2975	2975	0
264	20240403	152400	44415065	2975	2975	2975	2975	0
265	20240403	152300	44415065	2975	2975	2975	2975	0
266	20240403	152200	44415065	2975	2975	2975	2975	0
267	20240403	152100	44415065	2975	2975	2975	2975	0
268	20240403	152000	44415065	2975	2975	2975	2975	0
269	20240403	151900	44415065	2975	2975	2975	2975	0
270	20240403	151800	44415065	2975	2975	2975	2975	0
271	20240403	151700	44415065	2975	2975	2975	2975	1
272	20240403	151600	44412090	2970	2970	2970	2970	0
273	20240403	151500	44412090	2970	2970	2970	2970	135
274	20240403	151400	44011140	2970	2970	2970	2970	0
275	20240403	151300	44011140	2970	2970	2970	2970	0
276	20240403	151200	44011140	2970	2970	2970	2970	0
277	20240403	151100	44011140	2970	2970	2970	2970	0
278	20240403	151000	44011140	2970	2970	2970	2970	592
279	20240403	150900	42252900	2970	2970	2970	2970	19
280	20240403	150800	42196470	2975	2975	2975	2975	10
281	20240403	150700	42166720	2970	2970	2970	2970	0
282	20240403	150600	42166720	2970	2970	2970	2970	0
283	20240403	150500	42166720	2970	2970	2970	2970	0
284	20240403	150400	42166720	2970	2970	2970	2970	0
285	20240403	150300	42166720	2970	2970	2970	2970	0
286	20240403	150200	42166720	2970	2970	2970	2970	0
287	20240403	150100	42166720	2970	2970	2970	2970	0
288	20240403	150000	42166720	2970	2970	2970	2970	751
289	20240403	145900	39936250	2970	2970	2970	2970	870
290	20240403	145800	37352350	2975	2975	2975	2975	9
291	20240403	145700	37325575	2975	2975	2975	2975	1
292	20240403	145600	37322600	2975	2975	2975	2975	0
293	20240403	145500	37322600	2975	2975	2975	2975	0
294	20240403	145400	37322600	2975	2975	2975	2975	0
295	20240403	145300	37322600	2975	2975	2975	2975	0
296	20240403	145200	37322600	2975	2975	2975	2975	0
297	20240403	145100	37322600	2975	2975	2975	2975	0
298	20240403	145000	37322600	2975	2975	2975	2975	200
299	20240403	144900	36727600	2975	2975	2975	2975	0
300	20240403	144800	36727600	2975	2975	2975	2975	10
301	20240403	144700	36697850	2975	2975	2975	2975	0
302	20240403	144600	36697850	2975	2975	2975	2975	0
303	20240403	144500	36697850	2975	2975	2975	2975	0
304	20240403	144400	36697850	2975	2975	2975	2975	0
305	20240403	144300	36697850	2975	2975	2975	2975	0
306	20240403	144200	36697850	2975	2975	2975	2975	0
307	20240403	144100	36697850	2975	2975	2975	2975	100
308	20240403	144000	36400350	2970	2970	2970	2970	900
309	20240403	143900	33727350	2975	2975	2975	2975	0
310	20240403	143800	33727350	2975	2975	2975	2975	0
311	20240403	143700	33727350	2975	2975	2975	2975	575
312	20240403	143600	32016725	2975	2975	2975	2975	60
313	20240403	143500	31838225	2975	2975	2975	2975	0
314	20240403	143400	31838225	2975	2975	2975	2975	0
315	20240403	143300	31838225	2975	2975	2975	2975	0
316	20240403	143200	31838225	2975	2975	2975	2975	0
317	20240403	143100	31838225	2975	2975	2975	2975	0
318	20240403	143000	31838225	2975	2975	2975	2975	0
319	20240403	142900	31838225	2975	2975	2975	2975	0
320	20240403	142800	31838225	2975	2975	2975	2975	0
321	20240403	142700	31838225	2975	2975	2975	2975	0
322	20240403	142600	31838225	2975	2975	2975	2975	0
323	20240403	142500	31838225	2975	2975	2975	2975	0
324	20240403	142400	31838225	2975	2975	2975	2975	0
325	20240403	142300	31838225	2975	2975	2975	2975	0
326	20240403	142200	31838225	2975	2975	2975	2975	0
327	20240403	142100	31838225	2975	2975	2975	2975	0
328	20240403	142000	31838225	2975	2975	2975	2975	0
329	20240403	141900	31838225	2975	2975	2975	2975	573
330	20240403	141800	30133550	2975	2975	2975	2975	0
331	20240403	141700	30133550	2975	2975	2975	2975	1
332	20240403	141600	30130575	2975	2975	2975	2975	0
333	20240403	141500	30130575	2975	2980	2980	2975	1726
334	20240403	141400	24990320	2980	2980	2980	2980	0
335	20240403	141300	24990320	2980	2980	2980	2980	0
336	20240403	141200	24990320	2980	2980	2980	2980	40
337	20240403	141100	24871120	2985	2985	2985	2985	0
338	20240403	141000	24871120	2985	2985	2985	2985	0
339	20240403	140900	24871120	2985	2985	2985	2985	0
340	20240403	140800	24871120	2985	2985	2985	2985	0
341	20240403	140700	24871120	2985	2985	2985	2985	0
342	20240403	140600	24871120	2985	2985	2985	2985	0
343	20240403	140500	24871120	2985	2985	2985	2985	0
344	20240403	140400	24871120	2985	2985	2985	2985	0
345	20240403	140300	24871120	2985	2985	2985	2985	0
346	20240403	140200	24871120	2985	2985	2985	2985	0
347	20240403	140100	24871120	2985	2985	2985	2985	0
348	20240403	140000	24871120	2985	2985	2985	2985	0
349	20240403	135900	24871120	2985	2985	2985	2985	0
350	20240403	135800	24871120	2985	2985	2985	2985	0
351	20240403	135700	24871120	2985	2985	2985	2985	0
352	20240403	135600	24871120	2985	2985	2985	2985	0
353	20240403	135500	24871120	2985	2985	2985	2985	0
354	20240403	135400	24871120	2985	2985	2985	2985	0
355	20240403	135300	24871120	2985	2985	2985	2985	0
356	20240403	135200	24871120	2985	2985	2985	2985	0
357	20240403	135100	24871120	2985	2985	2985	2985	0
358	20240403	135000	24871120	2985	2985	2985	2985	0
359	20240403	134900	24871120	2985	2985	2985	2985	0
360	20240403	134800	24871120	2985	2985	2985	2985	0
361	20240403	134700	24871120	2985	2985	2985	2985	0
362	20240403	134600	24871120	2985	2985	2985	2985	0
363	20240403	134500	24871120	2985	2985	2985	2985	0
364	20240403	134400	24871120	2985	2985	2985	2985	0
365	20240403	134300	24871120	2985	2985	2985	2985	0
366	20240403	134200	24871120	2985	2985	2985	2985	0
367	20240403	134100	24871120	2985	2985	2985	2985	0
368	20240403	134000	24871120	2985	2985	2985	2985	0
369	20240403	133900	24871120	2985	2985	2985	2985	1
370	20240403	133800	24868135	2985	2985	2985	2985	0
371	20240403	133700	24868135	2985	2985	2985	2985	0
372	20240403	133600	24868135	2985	2985	2985	2985	0
373	20240403	133500	24868135	2985	2985	2985	2985	0
374	20240403	133400	24868135	2985	2985	2985	2985	0
375	20240403	133300	24868135	2985	2985	2985	2985	0
376	20240403	133200	24868135	2985	2985	2985	2985	50
377	20240403	133100	24718885	2985	2985	2985	2985	0
378	20240403	133000	24718885	2985	2985	2985	2985	0
379	20240403	132900	24718885	2985	2985	2985	2985	0
380	20240403	132800	24718885	2985	2985	2985	2985	0
381	20240403	132700	24718885	2985	2985	2985	2985	0
382	20240403	132600	24718885	2985	2985	2985	2985	266
383	20240403	132500	23924875	2990	2990	2990	2990	0
384	20240403	132400	23924875	2990	2990	2990	2990	0
385	20240403	132300	23924875	2990	2990	2990	2990	0
386	20240403	132200	23924875	2990	2990	2990	2990	0
387	20240403	132100	23924875	2990	2990	2990	2990	0
388	20240403	132000	23924875	2990	2990	2990	2990	0
389	20240403	131900	23924875	2990	2990	2990	2990	0
390	20240403	131800	23924875	2990	2990	2990	2990	0
391	20240403	131700	23924875	2990	2990	2990	2990	0
392	20240403	131600	23924875	2990	2990	2990	2990	0
393	20240403	131500	23924875	2990	2990	2990	2990	0
394	20240403	131400	23924875	2990	2990	2990	2990	0
395	20240403	131300	23924875	2990	2990	2990	2990	0
396	20240403	131200	23924875	2990	2990	2990	2990	0
397	20240403	131100	23924875	2990	2990	2990	2990	1
398	20240403	131000	23921885	2990	2990	2990	2990	2
399	20240403	130900	23915905	2990	2990	2990	2990	0
400	20240403	130800	23915905	2990	2990	2990	2990	0
401	20240403	130700	23915905	2990	2990	2990	2990	0
402	20240403	130600	23915905	2990	2990	2990	2990	0
403	20240403	130500	23915905	2990	2990	2990	2990	0
404	20240403	130400	23915905	2990	2990	2990	2990	0
405	20240403	130300	23915905	2990	2990	2990	2990	0
406	20240403	130200	23915905	2990	2990	2990	2990	0
407	20240403	130100	23915905	2990	2990	2990	2990	0
408	20240403	130000	23915905	2990	2990	2990	2990	0
409	20240403	125900	23915905	2990	2990	2990	2990	0
410	20240403	125800	23915905	2990	2990	2990	2990	0
411	20240403	125700	23915905	2990	2990	2990	2990	0
412	20240403	125600	23915905	2990	2990	2990	2990	0
413	20240403	125500	23915905	2990	2990	2990	2990	0
414	20240403	125400	23915905	2990	2990	2990	2990	0
415	20240403	125300	23915905	2990	2990	2990	2990	0
416	20240403	125200	23915905	2990	2990	2990	2990	0
417	20240403	125100	23915905	2990	2990	2990	2990	0
418	20240403	125000	23915905	2990	2990	2990	2990	0
419	20240403	124900	23915905	2990	2990	2990	2990	0
420	20240403	124800	23915905	2990	2990	2990	2990	0
421	20240403	124700	23915905	2990	2990	2990	2990	0
422	20240403	124600	23915905	2990	2990	2990	2990	0
423	20240403	124500	23915905	2990	2990	2990	2990	0
424	20240403	124400	23915905	2990	2990	2990	2990	0
425	20240403	124300	23915905	2990	2990	2990	2990	0
426	20240403	124200	23915905	2990	2990	2990	2990	0
427	20240403	124100	23915905	2990	2990	2990	2990	0
428	20240403	124000	23915905	2990	2990	2990	2990	0
429	20240403	123900	23915905	2990	2990	2990	2990	0
430	20240403	123800	23915905	2990	2990	2990	2990	0
431	20240403	123700	23915905	2990	2990	2990	2990	0
432	20240403	123600	23915905	2990	2990	2990	2990	0
433	20240403	123500	23915905	2990	2990	2990	2990	195
434	20240403	123400	23332855	2990	2990	2990	2990	0
435	20240403	123300	23332855	2990	2990	2990	2990	1
436	20240403	123200	23329865	2980	2980	2980	2980	0
437	20240403	123100	23329865	2980	2980	2980	2980	0
438	20240403	123000	23329865	2980	2980	2980	2980	0
439	20240403	122900	23329865	2980	2980	2980	2980	0
440	20240403	122800	23329865	2980	2980	2980	2980	0
441	20240403	122700	23329865	2980	2980	2980	2980	0
442	20240403	122600	23329865	2980	2980	2980	2980	0
443	20240403	122500	23329865	2980	2980	2980	2980	0
444	20240403	122400	23329865	2980	2980	2980	2980	0
445	20240403	122300	23329865	2980	2980	2980	2980	0
446	20240403	122200	23329865	2980	2980	2980	2980	0
447	20240403	122100	23329865	2980	2980	2980	2980	0
448	20240403	122000	23329865	2980	2980	2980	2980	0
449	20240403	121900	23329865	2980	2980	2980	2980	300
450	20240403	121800	22435865	2980	2985	2985	2980	1300
451	20240403	121700	18560765	2985	2985	2985	2985	0
452	20240403	121600	18560765	2985	2985	2985	2985	0
453	20240403	121500	18560765	2985	2985	2985	2985	0
454	20240403	121400	18560765	2985	2985	2985	2985	0
455	20240403	121300	18560765	2985	2985	2985	2985	0
456	20240403	121200	18560765	2985	2985	2985	2985	0
457	20240403	121100	18560765	2985	2985	2985	2985	0
458	20240403	121000	18560765	2985	2985	2985	2985	0
459	20240403	120900	18560765	2985	2985	2985	2985	150
460	20240403	120800	18113015	2995	2995	2995	2995	0
461	20240403	120700	18113015	2995	2995	2995	2995	0
462	20240403	120600	18113015	2995	2995	2995	2995	9
463	20240403	120500	18086060	2995	2995	2995	2995	0
464	20240403	120400	18086060	2995	2995	2995	2995	0
465	20240403	120300	18086060	2995	2995	2995	2995	1
466	20240403	120200	18083065	2995	2995	2995	2995	0
467	20240403	120100	18083065	2995	2995	2995	2995	0
468	20240403	120000	18083065	2995	2995	2995	2995	0
469	20240403	115900	18083065	2995	2995	2995	2995	0
470	20240403	115800	18083065	2995	2995	2995	2995	1
471	20240403	115700	18080070	2990	2990	2990	2990	0
472	20240403	115600	18080070	2990	2990	2990	2990	0
473	20240403	115500	18080070	2990	2990	2990	2990	0
474	20240403	115400	18080070	2990	2990	2990	2990	0
475	20240403	115300	18080070	2990	2990	2990	2990	16
476	20240403	115200	18032230	2990	2990	2990	2990	0
477	20240403	115100	18032230	2990	2990	2990	2990	0
478	20240403	115000	18032230	2990	2990	2990	2990	0
479	20240403	114900	18032230	2990	2990	2990	2990	0
480	20240403	114800	18032230	2990	2990	2990	2990	0
481	20240403	114700	18032230	2990	2990	2990	2990	500
482	20240403	114600	16537230	2985	2985	2985	2985	118
483	20240403	114500	16185000	2985	2985	2985	2985	1
484	20240403	114400	16182015	2985	2985	2985	2985	0
485	20240403	114300	16182015	2985	2985	2985	2985	4
486	20240403	114200	16170075	2980	2980	2980	2980	0
487	20240403	114100	16170075	2980	2980	2980	2980	0
488	20240403	114000	16170075	2980	2980	2980	2980	0
489	20240403	113900	16170075	2980	2980	2980	2980	0
490	20240403	113800	16170075	2980	2980	2980	2980	0
491	20240403	113700	16170075	2980	2980	2980	2980	0
492	20240403	113600	16170075	2980	2980	2980	2980	0
493	20240403	113500	16170075	2980	2980	2980	2980	0
494	20240403	113400	16170075	2980	2980	2980	2980	0
495	20240403	113300	16170075	2980	2980	2980	2980	0
496	20240403	113200	16170075	2980	2980	2980	2980	0
497	20240403	113100	16170075	2980	2980	2980	2980	0
498	20240403	113000	16170075	2980	2980	2980	2980	0
499	20240403	112900	16170075	2980	2980	2980	2980	0
500	20240403	112800	16170075	2980	2980	2980	2980	0
501	20240403	112700	16170075	2980	2980	2980	2980	0
502	20240403	112600	16170075	2980	2980	2980	2980	96
503	20240403	112500	15883995	2980	2980	2980	2980	44
504	20240403	112400	15752875	2980	2980	2980	2980	0
505	20240403	112300	15752875	2980	2980	2980	2980	1
506	20240403	112200	15749895	2980	2980	2980	2980	0
507	20240403	112100	15749895	2980	2980	2980	2980	400
508	20240403	112000	14557895	2980	2980	2980	2980	40
509	20240403	111900	14438695	2975	2975	2975	2975	0
510	20240403	111800	14438695	2975	2975	2975	2975	0
511	20240403	111700	14438695	2975	2975	2975	2975	0
512	20240403	111600	14438695	2975	2975	2975	2975	1
513	20240403	111500	14435720	2975	2975	2975	2975	0
514	20240403	111400	14435720	2975	2975	2975	2975	5
515	20240403	111300	14420845	2975	2975	2975	2975	0
516	20240403	111200	14420845	2975	2975	2975	2975	0
517	20240403	111100	14420845	2975	2975	2975	2975	0
518	20240403	111000	14420845	2975	2975	2975	2975	0
519	20240403	110900	14420845	2975	2975	2975	2975	0
520	20240403	110800	14420845	2975	2975	2975	2975	0
521	20240403	110700	14420845	2975	2975	2975	2975	0
522	20240403	110600	14420845	2975	2975	2975	2975	61
523	20240403	110500	14239370	2975	2975	2975	2975	0
524	20240403	110400	14239370	2975	2975	2975	2975	0
525	20240403	110300	14239370	2975	2975	2975	2975	0
526	20240403	110200	14239370	2975	2975	2975	2975	100
527	20240403	110100	13941870	2975	2975	2975	2975	0
528	20240403	110000	13941870	2975	2975	2975	2975	0
529	20240403	105900	13941870	2975	2975	2975	2975	0
530	20240403	105800	13941870	2975	2975	2975	2975	0
531	20240403	105700	13941870	2975	2975	2975	2975	0
532	20240403	105600	13941870	2975	2975	2975	2975	0
533	20240403	105500	13941870	2975	2975	2975	2975	50
534	20240403	105400	13793120	2975	2975	2975	2975	0
535	20240403	105300	13793120	2975	2975	2975	2975	1
536	20240403	105200	13790145	2975	2975	2975	2975	100
537	20240403	105100	13492645	2975	2975	2975	2975	100
538	20240403	105000	13195145	2975	2975	2975	2975	50
539	20240403	104900	13046395	2975	2975	2975	2975	0
540	20240403	104800	13046395	2975	2975	2975	2975	0
541	20240403	104700	13046395	2975	2975	2975	2975	10
542	20240403	104600	13016645	2975	2975	2975	2975	50
543	20240403	104500	12867895	2975	2975	2975	2975	0
544	20240403	104400	12867895	2975	2975	2975	2975	0
545	20240403	104300	12867895	2975	2975	2975	2975	35
546	20240403	104200	12763770	2975	2975	2975	2975	0
547	20240403	104100	12763770	2975	2975	2975	2975	0
548	20240403	104000	12763770	2975	2975	2975	2975	0
549	20240403	103900	12763770	2975	2975	2975	2975	2
550	20240403	103800	12757820	2975	2975	2975	2975	0
551	20240403	103700	12757820	2975	2975	2975	2975	0
552	20240403	103600	12757820	2975	2975	2975	2975	0
553	20240403	103500	12757820	2975	2975	2975	2975	66
554	20240403	103400	12561470	2980	2980	2980	2980	0
555	20240403	103300	12561470	2980	2980	2980	2980	2
556	20240403	103200	12555510	2980	2980	2980	2980	2089
557	20240403	103100	6330290	2985	2985	2985	2985	0
558	20240403	103000	6330290	2985	2985	2985	2985	0
559	20240403	102900	6330290	2985	2985	2985	2985	0
560	20240403	102800	6330290	2985	2985	2985	2985	10
561	20240403	102700	6300440	2985	2980	2985	2980	2
562	20240403	102600	6294475	2985	2985	2985	2985	0
563	20240403	102500	6294475	2985	2985	2985	2985	5
564	20240403	102400	6279550	2985	2985	2985	2985	16
565	20240403	102300	6231790	2985	2985	2985	2985	0
566	20240403	102200	6231790	2985	2985	2985	2985	0
567	20240403	102100	6231790	2985	2985	2985	2985	0
568	20240403	102000	6231790	2985	2985	2985	2985	0
569	20240403	101900	6231790	2985	2985	2985	2985	0
570	20240403	101800	6231790	2985	2985	2985	2985	0
571	20240403	101700	6231790	2985	2985	2985	2985	0
572	20240403	101600	6231790	2985	2985	2985	2985	1
573	20240403	101500	6228805	2985	2985	2985	2985	1
574	20240403	101400	6225820	2990	2990	2990	2990	1
575	20240403	101300	6222830	2990	2990	2990	2990	0
576	20240403	101200	6222830	2990	2990	2990	2990	0
577	20240403	101100	6222830	2990	2990	2990	2990	0
578	20240403	101000	6222830	2990	2990	2990	2990	0
579	20240403	100900	6222830	2990	2990	2990	2990	0
580	20240403	100800	6222830	2990	2990	2990	2990	0
581	20240403	100700	6222830	2990	2990	2990	2990	0
582	20240403	100600	6222830	2990	2990	2990	2990	0
583	20240403	100500	6222830	2990	2990	2990	2990	0
584	20240403	100400	6222830	2990	2990	2990	2990	0
585	20240403	100300	6222830	2990	2990	2990	2990	0
586	20240403	100200	6222830	2990	2990	2990	2990	0
587	20240403	100100	6222830	2990	2990	2990	2990	0
588	20240403	100000	6222830	2990	2990	2990	2990	0
589	20240403	095900	6222830	2990	2990	2990	2990	0
590	20240403	095800	6222830	2990	2990	2990	2990	0
591	20240403	095700	6222830	2990	2990	2990	2990	0
592	20240403	095600	6222830	2990	2990	2990	2990	0
593	20240403	095500	6222830	2990	2990	2990	2990	0
594	20240403	095400	6222830	2990	2990	2990	2990	0
595	20240403	095300	6222830	2990	2990	2990	2990	0
596	20240403	095200	6222830	2990	2990	2990	2990	0
597	20240403	095100	6222830	2990	2990	2990	2990	0
598	20240403	095000	6222830	2990	2990	2990	2990	1
599	20240403	094900	6219840	2990	2990	2990	2990	3
600	20240403	094800	6210870	2985	2985	2985	2985	0
601	20240403	094700	6210870	2985	2985	2985	2985	257
602	20240403	094600	5443725	2985	2990	2990	2985	10
603	20240403	094500	5413865	2990	2990	2990	2990	0
604	20240403	094400	5413865	2990	2990	2990	2990	25
605	20240403	094300	5339115	2985	2990	2990	2985	774
606	20240403	094200	3028720	2990	2990	2990	2990	0
607	20240403	094100	3028720	2990	2990	2990	2990	50
608	20240403	094000	2879220	2985	2985	2985	2985	6
609	20240403	093900	2861310	2990	2990	2990	2990	0
610	20240403	093800	2861310	2990	2990	2990	2990	0
611	20240403	093700	2861310	2990	2990	2990	2990	0
612	20240403	093600	2861310	2990	2990	2990	2990	0
613	20240403	093500	2861310	2990	2990	2990	2990	0
614	20240403	093400	2861310	2990	2990	2990	2990	0
615	20240403	093300	2861310	2990	2990	2990	2990	0
616	20240403	093200	2861310	2990	2990	2990	2990	0
617	20240403	093100	2861310	2990	2990	2990	2990	0
618	20240403	093000	2861310	2990	2995	2995	2990	26
619	20240403	092900	2783560	2990	2990	2990	2990	0
620	20240403	092800	2783560	2990	2990	2990	2990	0
621	20240403	092700	2783560	2990	2990	2990	2990	0
622	20240403	092600	2783560	2990	2990	2990	2990	0
623	20240403	092500	2783560	2990	2990	2990	2990	0
624	20240403	092400	2783560	2990	2990	2990	2990	0
625	20240403	092300	2783560	2990	2990	2990	2990	200
626	20240403	092200	2185560	2990	2990	2990	2990	0
627	20240403	092100	2185560	2990	2990	2990	2990	0
628	20240403	092000	2185560	2990	2990	2990	2990	0
629	20240403	091900	2185560	2990	2990	2990	2990	10
630	20240403	091800	2155660	2990	2990	2990	2990	66
631	20240403	091700	1958320	2990	2990	2990	2990	5
632	20240403	091600	1943370	2990	2990	2990	2990	0
633	20240403	091500	1943370	2990	2990	2990	2990	0
634	20240403	091400	1943370	2990	2990	2990	2990	0
635	20240403	091300	1943370	2990	2990	2990	2990	0
636	20240403	091200	1943370	2990	2990	2990	2990	0
637	20240403	091100	1943370	2990	2990	2990	2990	0
638	20240403	091000	1943370	2990	2990	2990	2990	0
639	20240403	090900	1943370	2990	2990	2990	2990	0
640	20240403	090800	1943370	2990	2990	2990	2990	0
641	20240403	090700	1943370	2990	2990	2990	2990	0
642	20240403	090600	1943370	2990	2990	2990	2990	0
643	20240403	090500	1943370	2990	2990	2990	2990	1
644	20240403	090400	1940380	2980	2990	2990	2980	50
645	20240403	090300	1791050	2990	2990	2990	2990	0
646	20240403	090200	1791050	2990	2990	2990	2990	0
647	20240403	090100	1791050	2990	2990	2990	2990	0
648	20240403	090000	1791050	2990	2970	2990	2970	603