KissMeData/127120/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	195900	43483020	2970	2970	2970	2970	876
3	20240403	195800	43483020	2970	2970	2970	2970	0
4	20240403	195700	43483020	2970	2970	2970	2970	0
5	20240403	195600	43483020	2970	2970	2970	2970	0
6	20240403	195500	43483020	2970	2970	2970	2970	0
7	20240403	195400	43483020	2970	2970	2970	2970	0
8	20240403	195300	43483020	2970	2970	2970	2970	0
9	20240403	195200	43483020	2970	2970	2970	2970	0
10	20240403	195100	43483020	2970	2970	2970	2970	0
11	20240403	195000	43483020	2970	2970	2970	2970	0
12	20240403	194900	43483020	2970	2970	2970	2970	0
13	20240403	194800	43483020	2970	2970	2970	2970	0
14	20240403	194700	43483020	2970	2970	2970	2970	0
15	20240403	194600	43483020	2970	2970	2970	2970	0
16	20240403	194500	43483020	2970	2970	2970	2970	0
17	20240403	194400	43483020	2970	2970	2970	2970	0
18	20240403	194300	43483020	2970	2970	2970	2970	0
19	20240403	194200	43483020	2970	2970	2970	2970	0
20	20240403	194100	43483020	2970	2970	2970	2970	0
21	20240403	194000	43483020	2970	2970	2970	2970	0
22	20240403	193900	43483020	2970	2970	2970	2970	0
23	20240403	193800	43483020	2970	2970	2970	2970	0
24	20240403	193700	43483020	2970	2970	2970	2970	0
25	20240403	193600	43483020	2970	2970	2970	2970	0
26	20240403	193500	43483020	2970	2970	2970	2970	0
27	20240403	193400	43483020	2970	2970	2970	2970	0
28	20240403	193300	43483020	2970	2970	2970	2970	0
29	20240403	193200	43483020	2970	2970	2970	2970	0
30	20240403	193100	43483020	2970	2970	2970	2970	0
31	20240403	193000	43483020	2970	2970	2970	2970	0
32	20240403	192900	43483020	2970	2970	2970	2970	876
33	20240403	192800	43483020	2970	2970	2970	2970	0
34	20240403	192700	43483020	2970	2970	2970	2970	0
35	20240403	192600	43483020	2970	2970	2970	2970	0
36	20240403	192500	43483020	2970	2970	2970	2970	0
37	20240403	192400	43483020	2970	2970	2970	2970	0
38	20240403	192300	43483020	2970	2970	2970	2970	0
39	20240403	192200	43483020	2970	2970	2970	2970	0
40	20240403	192100	43483020	2970	2970	2970	2970	0
41	20240403	192000	43483020	2970	2970	2970	2970	0
42	20240403	191900	43483020	2970	2970	2970	2970	0
43	20240403	191800	43483020	2970	2970	2970	2970	0
44	20240403	191700	43483020	2970	2970	2970	2970	0
45	20240403	191600	43483020	2970	2970	2970	2970	0
46	20240403	191500	43483020	2970	2970	2970	2970	0
47	20240403	191400	43483020	2970	2970	2970	2970	0
48	20240403	191300	43483020	2970	2970	2970	2970	0
49	20240403	191200	43483020	2970	2970	2970	2970	0
50	20240403	191100	43483020	2970	2970	2970	2970	0
51	20240403	191000	43483020	2970	2970	2970	2970	0
52	20240403	190900	43483020	2970	2970	2970	2970	0
53	20240403	190800	43483020	2970	2970	2970	2970	0
54	20240403	190700	43483020	2970	2970	2970	2970	0
55	20240403	190600	43483020	2970	2970	2970	2970	0
56	20240403	190500	43483020	2970	2970	2970	2970	0
57	20240403	190400	43483020	2970	2970	2970	2970	0
58	20240403	190300	43483020	2970	2970	2970	2970	0
59	20240403	190200	43483020	2970	2970	2970	2970	0
60	20240403	190100	43483020	2970	2970	2970	2970	0
61	20240403	190000	43483020	2970	2970	2970	2970	0
62	20240403	185900	43483020	2970	2970	2970	2970	876
63	20240403	185800	43483020	2970	2970	2970	2970	0
64	20240403	185700	43483020	2970	2970	2970	2970	0
65	20240403	185600	43483020	2970	2970	2970	2970	0
66	20240403	185500	43483020	2970	2970	2970	2970	0
67	20240403	185400	43483020	2970	2970	2970	2970	0
68	20240403	185300	43483020	2970	2970	2970	2970	0
69	20240403	185200	43483020	2970	2970	2970	2970	0
70	20240403	185100	43483020	2970	2970	2970	2970	0
71	20240403	185000	43483020	2970	2970	2970	2970	0
72	20240403	184900	43483020	2970	2970	2970	2970	0
73	20240403	184800	43483020	2970	2970	2970	2970	0
74	20240403	184700	43483020	2970	2970	2970	2970	0
75	20240403	184600	43483020	2970	2970	2970	2970	0
76	20240403	184500	43483020	2970	2970	2970	2970	0
77	20240403	184400	43483020	2970	2970	2970	2970	0
78	20240403	184300	43483020	2970	2970	2970	2970	0
79	20240403	184200	43483020	2970	2970	2970	2970	0
80	20240403	184100	43483020	2970	2970	2970	2970	0
81	20240403	184000	43483020	2970	2970	2970	2970	0
82	20240403	183900	43483020	2970	2970	2970	2970	0
83	20240403	183800	43483020	2970	2970	2970	2970	0
84	20240403	183700	43483020	2970	2970	2970	2970	0
85	20240403	183600	43483020	2970	2970	2970	2970	0
86	20240403	183500	43483020	2970	2970	2970	2970	0
87	20240403	183400	43483020	2970	2970	2970	2970	0
88	20240403	183300	43483020	2970	2970	2970	2970	0
89	20240403	183200	43483020	2970	2970	2970	2970	0
90	20240403	183100	43483020	2970	2970	2970	2970	0
91	20240403	183000	43483020	2970	2970	2970	2970	0
92	20240403	182900	43483020	2970	2970	2970	2970	876
93	20240403	182800	43483020	2970	2970	2970	2970	0
94	20240403	182700	43483020	2970	2970	2970	2970	0
95	20240403	182600	43483020	2970	2970	2970	2970	0
96	20240403	182500	43483020	2970	2970	2970	2970	0
97	20240403	182400	43483020	2970	2970	2970	2970	0
98	20240403	182300	43483020	2970	2970	2970	2970	0
99	20240403	182200	43483020	2970	2970	2970	2970	0
100	20240403	182100	43483020	2970	2970	2970	2970	0
101	20240403	182000	43483020	2970	2970	2970	2970	0
102	20240403	181900	43483020	2970	2970	2970	2970	0
103	20240403	181800	43483020	2970	2970	2970	2970	0
104	20240403	181700	43483020	2970	2970	2970	2970	0
105	20240403	181600	43483020	2970	2970	2970	2970	0
106	20240403	181500	43483020	2970	2970	2970	2970	0
107	20240403	181400	43483020	2970	2970	2970	2970	0
108	20240403	181300	43483020	2970	2970	2970	2970	0
109	20240403	181200	43483020	2970	2970	2970	2970	0
110	20240403	181100	43483020	2970	2970	2970	2970	0
111	20240403	181000	43483020	2970	2970	2970	2970	0
112	20240403	180900	43483020	2970	2970	2970	2970	0
113	20240403	180800	43483020	2970	2970	2970	2970	0
114	20240403	180700	43483020	2970	2970	2970	2970	0
115	20240403	180600	43483020	2970	2970	2970	2970	0
116	20240403	180500	43483020	2970	2970	2970	2970	0
117	20240403	180400	43483020	2970	2970	2970	2970	0
118	20240403	180300	43483020	2970	2970	2970	2970	0
119	20240403	180200	43483020	2970	2970	2970	2970	0
120	20240403	180100	43483020	2970	2970	2970	2970	0
121	20240403	180000	43483020	2970	2970	2970	2970	0
122	20240403	175900	43483020	2970	2970	2970	2970	876
123	20240403	175800	43483020	2970	2970	2970	2970	0
124	20240403	175700	43483020	2970	2970	2970	2970	0
125	20240403	175600	43483020	2970	2970	2970	2970	0
126	20240403	175500	43483020	2970	2970	2970	2970	0
127	20240403	175400	43483020	2970	2970	2970	2970	0
128	20240403	175300	43483020	2970	2970	2970	2970	0
129	20240403	175200	43483020	2970	2970	2970	2970	0
130	20240403	175100	43483020	2970	2970	2970	2970	0
131	20240403	175000	43483020	2970	2970	2970	2970	0
132	20240403	174900	43483020	2970	2970	2970	2970	0
133	20240403	174800	43483020	2970	2970	2970	2970	0
134	20240403	174700	43483020	2970	2970	2970	2970	0
135	20240403	174600	43483020	2970	2970	2970	2970	0
136	20240403	174500	43483020	2970	2970	2970	2970	0
137	20240403	174400	43483020	2970	2970	2970	2970	0
138	20240403	174300	43483020	2970	2970	2970	2970	0
139	20240403	174200	43483020	2970	2970	2970	2970	0
140	20240403	174100	43483020	2970	2970	2970	2970	0
141	20240403	174000	43483020	2970	2970	2970	2970	0
142	20240403	173900	43483020	2970	2970	2970	2970	0
143	20240403	173800	43483020	2970	2970	2970	2970	0
144	20240403	173700	43483020	2970	2970	2970	2970	0
145	20240403	173600	43483020	2970	2970	2970	2970	0
146	20240403	173500	43483020	2970	2970	2970	2970	0
147	20240403	173400	43483020	2970	2970	2970	2970	0
148	20240403	173300	43483020	2970	2970	2970	2970	0
149	20240403	173200	43483020	2970	2970	2970	2970	0
150	20240403	173100	43483020	2970	2970	2970	2970	0
151	20240403	173000	43483020	2970	2970	2970	2970	0
152	20240403	172900	43483020	2970	2970	2970	2970	876
153	20240403	172800	43483020	2970	2970	2970	2970	0
154	20240403	172700	43483020	2970	2970	2970	2970	0
155	20240403	172600	43483020	2970	2970	2970	2970	0
156	20240403	172500	43483020	2970	2970	2970	2970	0
157	20240403	172400	43483020	2970	2970	2970	2970	0
158	20240403	172300	43483020	2970	2970	2970	2970	0
159	20240403	172200	43483020	2970	2970	2970	2970	0
160	20240403	172100	43483020	2970	2970	2970	2970	0
161	20240403	172000	43483020	2970	2970	2970	2970	0
162	20240403	171900	43483020	2970	2970	2970	2970	0
163	20240403	171800	43483020	2970	2970	2970	2970	0
164	20240403	171700	43483020	2970	2970	2970	2970	0
165	20240403	171600	43483020	2970	2970	2970	2970	0
166	20240403	171500	43483020	2970	2970	2970	2970	0
167	20240403	171400	43483020	2970	2970	2970	2970	0
168	20240403	171300	43483020	2970	2970	2970	2970	0
169	20240403	171200	43483020	2970	2970	2970	2970	0
170	20240403	171100	43483020	2970	2970	2970	2970	0
171	20240403	171000	43483020	2970	2970	2970	2970	0
172	20240403	170900	43483020	2970	2970	2970	2970	0
173	20240403	170800	43483020	2970	2970	2970	2970	0
174	20240403	170700	43483020	2970	2970	2970	2970	0
175	20240403	170600	43483020	2970	2970	2970	2970	0
176	20240403	170500	43483020	2970	2970	2970	2970	0
177	20240403	170400	43483020	2970	2970	2970	2970	0
178	20240403	170300	43483020	2970	2970	2970	2970	0
179	20240403	170200	43483020	2970	2970	2970	2970	0
180	20240403	170100	43483020	2970	2970	2970	2970	0
181	20240403	170000	43483020	2970	2970	2970	2970	0
182	20240403	165900	43483020	2970	2970	2970	2970	876
183	20240403	165800	43483020	2970	2970	2970	2970	0
184	20240403	165700	43483020	2970	2970	2970	2970	0
185	20240403	165600	43483020	2970	2970	2970	2970	0
186	20240403	165500	43483020	2970	2970	2970	2970	0
187	20240403	165400	43483020	2970	2970	2970	2970	0
188	20240403	165300	43483020	2970	2970	2970	2970	0
189	20240403	165200	43483020	2970	2970	2970	2970	0
190	20240403	165100	43483020	2970	2970	2970	2970	0
191	20240403	165000	43483020	2970	2970	2970	2970	0
192	20240403	164900	43483020	2970	2970	2970	2970	0
193	20240403	164800	43483020	2970	2970	2970	2970	0
194	20240403	164700	43483020	2970	2970	2970	2970	0
195	20240403	164600	43483020	2970	2970	2970	2970	0
196	20240403	164500	43483020	2970	2970	2970	2970	0
197	20240403	164400	43483020	2970	2970	2970	2970	0
198	20240403	164300	43483020	2970	2970	2970	2970	0
199	20240403	164200	43483020	2970	2970	2970	2970	0
200	20240403	164100	43483020	2970	2970	2970	2970	0
201	20240403	164000	43483020	2970	2970	2970	2970	0
202	20240403	163900	43483020	2970	2970	2970	2970	0
203	20240403	163800	43483020	2970	2970	2970	2970	0
204	20240403	163700	43483020	2970	2970	2970	2970	0
205	20240403	163600	43483020	2970	2970	2970	2970	0
206	20240403	163500	43483020	2970	2970	2970	2970	0
207	20240403	163400	43483020	2970	2970	2970	2970	0
208	20240403	163300	43483020	2970	2970	2970	2970	0
209	20240403	163200	43483020	2970	2970	2970	2970	0
210	20240403	163100	43483020	2970	2970	2970	2970	0
211	20240403	163000	43483020	2970	2970	2970	2970	0
212	20240403	162900	43483020	2970	2970	2970	2970	876
213	20240403	162800	43483020	2970	2970	2970	2970	0
214	20240403	162700	43483020	2970	2970	2970	2970	0
215	20240403	162600	43483020	2970	2970	2970	2970	0
216	20240403	162500	43483020	2970	2970	2970	2970	0
217	20240403	162400	43483020	2970	2970	2970	2970	0
218	20240403	162300	43483020	2970	2970	2970	2970	0
219	20240403	162200	43483020	2970	2970	2970	2970	0
220	20240403	162100	43483020	2970	2970	2970	2970	0
221	20240403	162000	43483020	2970	2970	2970	2970	0
222	20240403	161900	43483020	2970	2970	2970	2970	0
223	20240403	161800	43483020	2970	2970	2970	2970	0
224	20240403	161700	43483020	2970	2970	2970	2970	0
225	20240403	161600	43483020	2970	2970	2970	2970	0
226	20240403	161500	43483020	2970	2970	2970	2970	0
227	20240403	161400	43483020	2970	2970	2970	2970	0
228	20240403	161300	43483020	2970	2970	2970	2970	0
229	20240403	161200	43483020	2970	2970	2970	2970	0
230	20240403	161100	43483020	2970	2970	2970	2970	0
231	20240403	161000	43483020	2970	2970	2970	2970	0
232	20240403	160900	43483020	2970	2970	2970	2970	0
233	20240403	160800	43483020	2970	2970	2970	2970	0
234	20240403	160700	43483020	2970	2970	2970	2970	0
235	20240403	160600	43483020	2970	2970	2970	2970	0
236	20240403	160500	43483020	2970	2970	2970	2970	0
237	20240403	160400	43483020	2970	2970	2970	2970	0
238	20240403	160300	43483020	2970	2970	2970	2970	0
239	20240403	160200	43483020	2970	2970	2970	2970	0
240	20240403	160100	43483020	2970	2970	2970	2970	0
241	20240403	160000	43483020	2970	2970	2970	2970	0
242	20240403	155900	43483020	2970	2970	2970	2970	876
243	20240403	155800	43483020	2970	2970	2970	2970	0
244	20240403	155700	43483020	2970	2970	2970	2970	0
245	20240403	155600	43483020	2970	2970	2970	2970	0
246	20240403	155500	43483020	2970	2970	2970	2970	0
247	20240403	155400	43483020	2970	2970	2970	2970	0
248	20240403	155300	43483020	2970	2970	2970	2970	0
249	20240403	155200	43483020	2970	2970	2970	2970	0
250	20240403	155100	43483020	2970	2970	2970	2970	0
251	20240403	155000	43483020	2970	2970	2970	2970	0
252	20240403	154900	43483020	2970	2970	2970	2970	0
253	20240403	154800	43483020	2970	2970	2970	2970	0
254	20240403	154700	43483020	2970	2970	2970	2970	0
255	20240403	154600	43483020	2970	2970	2970	2970	0
256	20240403	154500	43483020	2970	2970	2970	2970	0
257	20240403	154400	43483020	2970	2970	2970	2970	0
258	20240403	154300	43483020	2970	2970	2970	2970	0
259	20240403	154200	43483020	2970	2970	2970	2970	0
260	20240403	154100	43483020	2970	2970	2970	2970	0
261	20240403	154000	43483020	2970	2970	2970	2970	0
262	20240403	153900	43483020	2970	2970	2970	2970	0
263	20240403	153800	43483020	2970	2970	2970	2970	0
264	20240403	153700	43483020	2970	2970	2970	2970	0
265	20240403	153600	43483020	2970	2970	2970	2970	0
266	20240403	153500	43483020	2970	2970	2970	2970	0
267	20240403	153400	43483020	2970	2970	2970	2970	0
268	20240403	153300	43483020	2970	2970	2970	2970	0
269	20240403	153200	43483020	2970	2970	2970	2970	0
270	20240403	153100	43483020	2970	2970	2970	2970	0
271	20240403	153000	43483020	2970	2970	2970	2970	876
272	20240403	152900	40881300	2970	2970	2970	2970	0
273	20240403	152800	40881300	2970	2970	2970	2970	0
274	20240403	152700	40881300	2970	2970	2970	2970	0
275	20240403	152600	40881300	2970	2970	2970	2970	0
276	20240403	152500	40881300	2970	2970	2970	2970	0
277	20240403	152400	40881300	2970	2970	2970	2970	0
278	20240403	152300	40881300	2970	2970	2970	2970	0
279	20240403	152200	40881300	2970	2970	2970	2970	0
280	20240403	152100	40881300	2970	2970	2970	2970	0
281	20240403	152000	40881300	2970	2970	2970	2970	0
282	20240403	151900	40881300	2970	2935	2970	2935	500
283	20240403	151800	39412110	2935	2935	2935	2935	338
284	20240403	151700	38420080	2935	2935	2935	2935	10
285	20240403	151600	38390730	2935	2935	2935	2935	0
286	20240403	151500	38390730	2935	2935	2935	2935	0
287	20240403	151400	38390730	2935	2935	2935	2935	0
288	20240403	151300	38390730	2935	2935	2935	2935	10
289	20240403	151200	38361380	2935	2935	2935	2935	0
290	20240403	151100	38361380	2935	2935	2935	2935	0
291	20240403	151000	38361380	2935	2935	2935	2935	0
292	20240403	150900	38361380	2935	2935	2935	2935	0
293	20240403	150800	38361380	2935	2935	2935	2935	0
294	20240403	150700	38361380	2935	2935	2935	2935	0
295	20240403	150600	38361380	2935	2935	2935	2935	10
296	20240403	150500	38332030	2935	2935	2935	2935	1
297	20240403	150400	38329095	2935	2935	2935	2935	0
298	20240403	150300	38329095	2935	2935	2935	2935	0
299	20240403	150200	38329095	2935	2935	2935	2935	0
300	20240403	150100	38329095	2935	2935	2935	2935	0
301	20240403	150000	38329095	2935	2935	2935	2935	0
302	20240403	145900	38329095	2935	2935	2935	2935	0
303	20240403	145800	38329095	2935	2935	2935	2935	0
304	20240403	145700	38329095	2935	2935	2935	2935	0
305	20240403	145600	38329095	2935	2935	2935	2935	0
306	20240403	145500	38329095	2935	2935	2935	2935	0
307	20240403	145400	38329095	2935	2910	2935	2900	4111
308	20240403	145300	26400845	2935	2935	2935	2935	0
309	20240403	145200	26400845	2935	2935	2935	2935	0
310	20240403	145100	26400845	2935	2935	2935	2935	0
311	20240403	145000	26400845	2935	2915	2935	2915	488
312	20240403	144900	24978305	2915	2915	2915	2915	509
313	20240403	144800	23494570	2935	2935	2935	2935	0
314	20240403	144700	23494570	2935	2935	2935	2935	0
315	20240403	144600	23494570	2935	2935	2935	2935	12
316	20240403	144500	23459350	2935	2935	2935	2935	0
317	20240403	144400	23459350	2935	2935	2935	2935	10
318	20240403	144300	23430000	2915	2915	2915	2915	0
319	20240403	144200	23430000	2915	2915	2915	2915	0
320	20240403	144100	23430000	2915	2915	2915	2915	0
321	20240403	144000	23430000	2915	2930	2930	2915	44
322	20240403	143900	23301605	2935	2935	2935	2935	0
323	20240403	143800	23301605	2935	2935	2935	2935	0
324	20240403	143700	23301605	2935	2935	2935	2935	0
325	20240403	143600	23301605	2935	2935	2935	2935	0
326	20240403	143500	23301605	2935	2935	2935	2935	0
327	20240403	143400	23301605	2935	2935	2935	2935	0
328	20240403	143300	23301605	2935	2935	2935	2935	0
329	20240403	143200	23301605	2935	2935	2935	2935	22
330	20240403	143100	23237035	2935	2935	2935	2935	0
331	20240403	143000	23237035	2935	2935	2935	2935	0
332	20240403	142900	23237035	2935	2935	2935	2935	0
333	20240403	142800	23237035	2935	2935	2935	2935	0
334	20240403	142700	23237035	2935	2935	2935	2935	0
335	20240403	142600	23237035	2935	2935	2935	2935	0
336	20240403	142500	23237035	2935	2935	2935	2935	0
337	20240403	142400	23237035	2935	2935	2935	2935	0
338	20240403	142300	23237035	2935	2935	2935	2935	0
339	20240403	142200	23237035	2935	2935	2935	2935	0
340	20240403	142100	23237035	2935	2935	2935	2935	500
341	20240403	142000	21769535	2935	2935	2935	2935	0
342	20240403	141900	21769535	2935	2935	2935	2935	0
343	20240403	141800	21769535	2935	2935	2935	2935	0
344	20240403	141700	21769535	2935	2935	2935	2935	0
345	20240403	141600	21769535	2935	2935	2935	2935	0
346	20240403	141500	21769535	2935	2935	2935	2935	0
347	20240403	141400	21769535	2935	2935	2935	2935	0
348	20240403	141300	21769535	2935	2935	2935	2935	0
349	20240403	141200	21769535	2935	2935	2935	2935	0
350	20240403	141100	21769535	2935	2935	2935	2935	0
351	20240403	141000	21769535	2935	2935	2935	2935	0
352	20240403	140900	21769535	2935	2935	2935	2935	0
353	20240403	140800	21769535	2935	2935	2935	2935	0
354	20240403	140700	21769535	2935	2935	2935	2935	0
355	20240403	140600	21769535	2935	2935	2935	2935	0
356	20240403	140500	21769535	2935	2935	2935	2935	0
357	20240403	140400	21769535	2935	2935	2935	2935	0
358	20240403	140300	21769535	2935	2935	2935	2935	0
359	20240403	140200	21769535	2935	2935	2935	2935	0
360	20240403	140100	21769535	2935	2935	2935	2935	0
361	20240403	140000	21769535	2935	2935	2935	2935	0
362	20240403	135900	21769535	2935	2935	2935	2935	0
363	20240403	135800	21769535	2935	2935	2935	2935	1
364	20240403	135700	21766600	2950	2950	2950	2950	0
365	20240403	135600	21766600	2950	2950	2950	2950	0
366	20240403	135500	21766600	2950	2950	2950	2950	0
367	20240403	135400	21766600	2950	2950	2950	2950	0
368	20240403	135300	21766600	2950	2950	2950	2950	0
369	20240403	135200	21766600	2950	2950	2950	2950	1
370	20240403	135100	21763650	2950	2935	2950	2935	59
371	20240403	135000	21590335	2935	2935	2935	2935	0
372	20240403	134900	21590335	2935	2935	2935	2935	1
373	20240403	134800	21587400	2940	2940	2940	2940	0
374	20240403	134700	21587400	2940	2940	2940	2940	0
375	20240403	134600	21587400	2940	2940	2940	2940	0
376	20240403	134500	21587400	2940	2940	2940	2940	0
377	20240403	134400	21587400	2940	2935	2940	2935	32
378	20240403	134300	21493420	2920	2920	2920	2920	0
379	20240403	134200	21493420	2920	2920	2920	2920	20
380	20240403	134100	21435020	2920	2920	2920	2920	0
381	20240403	134000	21435020	2920	2920	2920	2920	5
382	20240403	133900	21420420	2920	2920	2920	2920	0
383	20240403	133800	21420420	2920	2920	2920	2920	15
384	20240403	133700	21376620	2930	2930	2930	2930	0
385	20240403	133600	21376620	2930	2930	2930	2930	0
386	20240403	133500	21376620	2930	2930	2930	2930	1
387	20240403	133400	21373690	2940	2940	2940	2940	0
388	20240403	133300	21373690	2940	2940	2940	2940	0
389	20240403	133200	21373690	2940	2940	2940	2940	0
390	20240403	133100	21373690	2940	2940	2940	2940	0
391	20240403	133000	21373690	2940	2940	2940	2940	0
392	20240403	132900	21373690	2940	2940	2940	2940	0
393	20240403	132800	21373690	2940	2940	2940	2940	0
394	20240403	132700	21373690	2940	2940	2940	2940	0
395	20240403	132600	21373690	2940	2940	2940	2940	0
396	20240403	132500	21373690	2940	2940	2940	2940	0
397	20240403	132400	21373690	2940	2940	2940	2940	0
398	20240403	132300	21373690	2940	2940	2940	2940	0
399	20240403	132200	21373690	2940	2940	2940	2940	0
400	20240403	132100	21373690	2940	2940	2940	2940	0
401	20240403	132000	21373690	2940	2940	2940	2940	0
402	20240403	131900	21373690	2940	2940	2940	2940	0
403	20240403	131800	21373690	2940	2940	2940	2940	0
404	20240403	131700	21373690	2940	2940	2940	2940	1
405	20240403	131600	21370750	2950	2950	2950	2950	0
406	20240403	131500	21370750	2950	2950	2950	2950	0
407	20240403	131400	21370750	2950	2950	2950	2950	0
408	20240403	131300	21370750	2950	2925	2950	2920	1301
409	20240403	131200	17567450	2960	2960	2960	2960	1
410	20240403	131100	17564490	2920	2940	2940	2920	598
411	20240403	131000	15811255	2940	2950	2950	2940	506
412	20240403	130900	14319375	2970	2970	2970	2970	0
413	20240403	130800	14319375	2970	2970	2970	2970	0
414	20240403	130700	14319375	2970	2970	2970	2970	0
415	20240403	130600	14319375	2970	2970	2970	2970	0
416	20240403	130500	14319375	2970	2970	2970	2970	0
417	20240403	130400	14319375	2970	2970	2970	2970	0
418	20240403	130300	14319375	2970	2970	2970	2970	0
419	20240403	130200	14319375	2970	2970	2970	2970	0
420	20240403	130100	14319375	2970	2970	2970	2970	0
421	20240403	130000	14319375	2970	2955	2970	2955	4
422	20240403	125900	14307540	2955	2955	2955	2955	0
423	20240403	125800	14307540	2955	2955	2955	2955	0
424	20240403	125700	14307540	2955	2955	2955	2955	0
425	20240403	125600	14307540	2955	2955	2955	2955	0
426	20240403	125500	14307540	2955	2955	2955	2955	0
427	20240403	125400	14307540	2955	2955	2955	2955	0
428	20240403	125300	14307540	2955	2955	2955	2955	0
429	20240403	125200	14307540	2955	2955	2955	2955	0
430	20240403	125100	14307540	2955	2955	2955	2955	0
431	20240403	125000	14307540	2955	2955	2955	2955	0
432	20240403	124900	14307540	2955	2955	2955	2955	0
433	20240403	124800	14307540	2955	2955	2955	2955	0
434	20240403	124700	14307540	2955	2955	2955	2955	77
435	20240403	124600	14080005	2965	2965	2965	2965	0
436	20240403	124500	14080005	2965	2965	2965	2965	0
437	20240403	124400	14080005	2965	2965	2965	2965	0
438	20240403	124300	14080005	2965	2965	2965	2965	0
439	20240403	124200	14080005	2965	2965	2965	2965	0
440	20240403	124100	14080005	2965	2965	2965	2965	0
441	20240403	124000	14080005	2965	2965	2965	2965	0
442	20240403	123900	14080005	2965	2965	2965	2965	0
443	20240403	123800	14080005	2965	2965	2965	2965	0
444	20240403	123700	14080005	2965	2955	2965	2955	13
445	20240403	123600	14041570	2955	2955	2955	2955	0
446	20240403	123500	14041570	2955	2955	2955	2955	0
447	20240403	123400	14041570	2955	2955	2955	2955	49
448	20240403	123300	13896775	2970	2970	2970	2970	0
449	20240403	123200	13896775	2970	2970	2970	2970	0
450	20240403	123100	13896775	2970	2970	2970	2970	0
451	20240403	123000	13896775	2970	2970	2970	2970	0
452	20240403	122900	13896775	2970	2970	2970	2970	0
453	20240403	122800	13896775	2970	2970	2970	2970	0
454	20240403	122700	13896775	2970	2970	2970	2970	0
455	20240403	122600	13896775	2970	2970	2970	2970	0
456	20240403	122500	13896775	2970	2970	2970	2970	0
457	20240403	122400	13896775	2970	2970	2970	2970	0
458	20240403	122300	13896775	2970	2970	2970	2970	1
459	20240403	122200	13893805	2960	2960	2960	2960	0
460	20240403	122100	13893805	2960	2960	2960	2960	12
461	20240403	122000	13858285	2970	2970	2970	2970	0
462	20240403	121900	13858285	2970	2970	2970	2970	0
463	20240403	121800	13858285	2970	2970	2970	2970	0
464	20240403	121700	13858285	2970	2970	2970	2970	0
465	20240403	121600	13858285	2970	2970	2970	2970	0
466	20240403	121500	13858285	2970	2970	2970	2970	0
467	20240403	121400	13858285	2970	2970	2970	2970	0
468	20240403	121300	13858285	2970	2970	2970	2970	0
469	20240403	121200	13858285	2970	2970	2970	2970	0
470	20240403	121100	13858285	2970	2970	2970	2970	1
471	20240403	121000	13855315	2960	2960	2960	2960	0
472	20240403	120900	13855315	2960	2960	2960	2960	288
473	20240403	120800	13002835	2960	2960	2960	2960	0
474	20240403	120700	13002835	2960	2960	2960	2960	0
475	20240403	120600	13002835	2960	2960	2960	2960	0
476	20240403	120500	13002835	2960	2960	2960	2960	0
477	20240403	120400	13002835	2960	2960	2960	2960	0
478	20240403	120300	13002835	2960	2960	2960	2960	0
479	20240403	120200	13002835	2960	2960	2960	2960	0
480	20240403	120100	13002835	2960	2960	2960	2960	0
481	20240403	120000	13002835	2960	2960	2960	2960	0
482	20240403	115900	13002835	2960	2960	2960	2960	0
483	20240403	115800	13002835	2960	2960	2960	2960	3
484	20240403	115700	12993955	2970	2970	2970	2970	0
485	20240403	115600	12993955	2970	2970	2970	2970	1
486	20240403	115500	12990985	2965	2965	2965	2965	0
487	20240403	115400	12990985	2965	2970	2970	2965	3
488	20240403	115300	12982085	2975	2975	2975	2975	0
489	20240403	115200	12982085	2975	2975	2975	2975	0
490	20240403	115100	12982085	2975	2975	2975	2975	0
491	20240403	115000	12982085	2975	2975	2975	2975	0
492	20240403	114900	12982085	2975	2975	2975	2975	0
493	20240403	114800	12982085	2975	2975	2975	2975	0
494	20240403	114700	12982085	2975	2975	2975	2975	0
495	20240403	114600	12982085	2975	2975	2975	2975	0
496	20240403	114500	12982085	2975	2975	2975	2975	0
497	20240403	114400	12982085	2975	2975	2975	2975	0
498	20240403	114300	12982085	2975	2975	2975	2975	0
499	20240403	114200	12982085	2975	2975	2975	2975	0
500	20240403	114100	12982085	2975	2975	2975	2975	0
501	20240403	114000	12982085	2975	2975	2975	2975	0
502	20240403	113900	12982085	2975	2975	2975	2975	0
503	20240403	113800	12982085	2975	2975	2975	2975	0
504	20240403	113700	12982085	2975	2975	2975	2975	0
505	20240403	113600	12982085	2975	2975	2975	2975	0
506	20240403	113500	12982085	2975	2975	2975	2975	0
507	20240403	113400	12982085	2975	2975	2975	2975	0
508	20240403	113300	12982085	2975	2975	2975	2975	0
509	20240403	113200	12982085	2975	2975	2975	2975	0
510	20240403	113100	12982085	2975	2975	2975	2975	0
511	20240403	113000	12982085	2975	2975	2975	2975	0
512	20240403	112900	12982085	2975	2975	2975	2975	0
513	20240403	112800	12982085	2975	2975	2975	2975	0
514	20240403	112700	12982085	2975	2975	2975	2975	0
515	20240403	112600	12982085	2975	2975	2975	2975	0
516	20240403	112500	12982085	2975	2975	2975	2975	0
517	20240403	112400	12982085	2975	2975	2975	2975	0
518	20240403	112300	12982085	2975	2975	2975	2975	0
519	20240403	112200	12982085	2975	2975	2975	2975	0
520	20240403	112100	12982085	2975	2975	2975	2975	0
521	20240403	112000	12982085	2975	2975	2975	2975	0
522	20240403	111900	12982085	2975	2975	2975	2975	1
523	20240403	111800	12979110	2975	2975	2975	2975	0
524	20240403	111700	12979110	2975	2975	2975	2975	0
525	20240403	111600	12979110	2975	2975	2975	2975	0
526	20240403	111500	12979110	2975	2975	2975	2975	0
527	20240403	111400	12979110	2975	2975	2975	2975	0
528	20240403	111300	12979110	2975	2975	2975	2975	0
529	20240403	111200	12979110	2975	2975	2975	2975	0
530	20240403	111100	12979110	2975	2975	2975	2975	0
531	20240403	111000	12979110	2975	2975	2975	2975	0
532	20240403	110900	12979110	2975	2975	2975	2975	0
533	20240403	110800	12979110	2975	2975	2975	2975	0
534	20240403	110700	12979110	2975	2975	2975	2975	100
535	20240403	110600	12681610	2975	2975	2975	2975	450
536	20240403	110500	11342860	2990	2990	2990	2990	0
537	20240403	110400	11342860	2990	2990	2990	2990	0
538	20240403	110300	11342860	2990	2990	2990	2990	0
539	20240403	110200	11342860	2990	2990	2990	2990	0
540	20240403	110100	11342860	2990	2990	2990	2990	0
541	20240403	110000	11342860	2990	2990	2990	2990	0
542	20240403	105900	11342860	2990	2990	2990	2990	0
543	20240403	105800	11342860	2990	2990	2990	2990	0
544	20240403	105700	11342860	2990	2990	2990	2990	0
545	20240403	105600	11342860	2990	2990	2990	2990	0
546	20240403	105500	11342860	2990	2990	2990	2990	0
547	20240403	105400	11342860	2990	2990	2990	2990	0
548	20240403	105300	11342860	2990	2990	2990	2990	0
549	20240403	105200	11342860	2990	2990	2990	2990	0
550	20240403	105100	11342860	2990	2990	2990	2990	0
551	20240403	105000	11342860	2990	2990	2990	2990	0
552	20240403	104900	11342860	2990	2990	2990	2990	0
553	20240403	104800	11342860	2990	2990	2990	2990	0
554	20240403	104700	11342860	2990	2990	2990	2990	0
555	20240403	104600	11342860	2990	2990	2990	2990	0
556	20240403	104500	11342860	2990	2990	2990	2990	0
557	20240403	104400	11342860	2990	2990	2990	2990	0
558	20240403	104300	11342860	2990	2990	2990	2990	0
559	20240403	104200	11342860	2990	2990	2990	2990	0
560	20240403	104100	11342860	2990	2990	2990	2990	0
561	20240403	104000	11342860	2990	2990	2990	2990	0
562	20240403	103900	11342860	2990	2990	2990	2990	0
563	20240403	103800	11342860	2990	2990	2990	2990	0
564	20240403	103700	11342860	2990	2990	2990	2990	0
565	20240403	103600	11342860	2990	2990	2990	2990	0
566	20240403	103500	11342860	2990	2990	2990	2990	0
567	20240403	103400	11342860	2990	2990	2990	2990	0
568	20240403	103300	11342860	2990	2990	2990	2990	0
569	20240403	103200	11342860	2990	2990	2990	2990	0
570	20240403	103100	11342860	2990	2990	2990	2990	0
571	20240403	103000	11342860	2990	2990	2990	2990	0
572	20240403	102900	11342860	2990	2990	2990	2990	0
573	20240403	102800	11342860	2990	2990	2990	2990	0
574	20240403	102700	11342860	2990	2990	2990	2990	0
575	20240403	102600	11342860	2990	2990	2990	2990	0
576	20240403	102500	11342860	2990	2990	2990	2990	0
577	20240403	102400	11342860	2990	2990	2990	2990	0
578	20240403	102300	11342860	2990	2990	2990	2990	0
579	20240403	102200	11342860	2990	2990	2990	2990	0
580	20240403	102100	11342860	2990	2990	2990	2990	0
581	20240403	102000	11342860	2990	2990	2990	2990	0
582	20240403	101900	11342860	2990	2990	2990	2990	0
583	20240403	101800	11342860	2990	2990	2990	2990	0
584	20240403	101700	11342860	2990	2990	2990	2990	0
585	20240403	101600	11342860	2990	2990	2990	2990	0
586	20240403	101500	11342860	2990	2990	2990	2990	0
587	20240403	101400	11342860	2990	2990	2990	2990	0
588	20240403	101300	11342860	2990	2990	2990	2990	0
589	20240403	101200	11342860	2990	2990	2990	2990	0
590	20240403	101100	11342860	2990	2990	2990	2990	0
591	20240403	101000	11342860	2990	2990	2990	2990	0
592	20240403	100900	11342860	2990	2990	2990	2990	0
593	20240403	100800	11342860	2990	2990	2990	2990	0
594	20240403	100700	11342860	2990	2990	2990	2990	0
595	20240403	100600	11342860	2990	2990	2990	2990	0
596	20240403	100500	11342860	2990	2990	2990	2990	0
597	20240403	100400	11342860	2990	2990	2990	2990	0
598	20240403	100300	11342860	2990	2990	2990	2990	1
599	20240403	100200	11339870	2995	2995	2995	2995	0
600	20240403	100100	11339870	2995	2995	2995	2995	0
601	20240403	100000	11339870	2995	2995	2995	2995	0
602	20240403	095900	11339870	2995	2995	2995	2995	0
603	20240403	095800	11339870	2995	2995	2995	2995	0
604	20240403	095700	11339870	2995	2995	2995	2995	0
605	20240403	095600	11339870	2995	2995	2995	2995	0
606	20240403	095500	11339870	2995	2995	2995	2995	0
607	20240403	095400	11339870	2995	2995	2995	2995	0
608	20240403	095300	11339870	2995	2995	2995	2995	1
609	20240403	095200	11336875	2995	2995	2995	2995	0
610	20240403	095100	11336875	2995	2980	2995	2980	10
611	20240403	095000	11307005	2940	2965	2965	2915	430
612	20240403	094900	10041610	2990	2990	2990	2990	0
613	20240403	094800	10041610	2990	2960	2990	2960	2
614	20240403	094700	10035660	2990	2990	2990	2990	32
615	20240403	094600	9939980	2995	2995	2995	2995	0
616	20240403	094500	9939980	2995	2995	2995	2995	0
617	20240403	094400	9939980	2995	2995	2995	2995	0
618	20240403	094300	9939980	2995	2995	2995	2995	0
619	20240403	094200	9939980	2995	2995	2995	2995	0
620	20240403	094100	9939980	2995	2995	2995	2995	0
621	20240403	094000	9939980	2995	2995	2995	2995	0
622	20240403	093900	9939980	2995	2995	2995	2995	0
623	20240403	093800	9939980	2995	2995	2995	2995	1
624	20240403	093700	9936985	2970	2970	2970	2970	274
625	20240403	093600	9123205	2995	2995	2995	2995	0
626	20240403	093500	9123205	2995	2995	2995	2995	0
627	20240403	093400	9123205	2995	2995	2995	2995	0
628	20240403	093300	9123205	2995	2995	2995	2995	0
629	20240403	093200	9123205	2995	2995	2995	2995	0
630	20240403	093100	9123205	2995	2995	2995	2995	0
631	20240403	093000	9123205	2995	2995	2995	2995	0
632	20240403	092900	9123205	2995	2995	2995	2995	0
633	20240403	092800	9123205	2995	2995	2995	2995	10
634	20240403	092700	9093255	2970	2970	2970	2970	0
635	20240403	092600	9093255	2970	2970	2970	2970	1006
636	20240403	092500	6105435	2990	2990	2990	2990	0
637	20240403	092400	6105435	2990	2990	2990	2990	0
638	20240403	092300	6105435	2990	2990	2990	2990	0
639	20240403	092200	6105435	2990	2990	2990	2990	4
640	20240403	092100	6093475	3000	2995	3000	2995	100
641	20240403	092000	5793960	2995	2995	2995	2995	3
642	20240403	091900	5784975	3000	3000	3000	3000	0
643	20240403	091800	5784975	3000	3000	3000	3000	0
644	20240403	091700	5784975	3000	3000	3000	3000	0
645	20240403	091600	5784975	3000	3000	3000	3000	0
646	20240403	091500	5784975	3000	3000	3000	3000	0
647	20240403	091400	5784975	3000	3000	3000	3000	0
648	20240403	091300	5784975	3000	2995	3000	2995	100
649	20240403	091200	5485010	2995	3000	3000	2995	233
650	20240403	091100	4786175	3005	3005	3005	3005	0
651	20240403	091000	4786175	3005	3005	3005	3005	0
652	20240403	090900	4786175	3005	3005	3005	3005	0
653	20240403	090800	4786175	3005	3000	3005	2995	400
654	20240403	090700	3584690	3005	3005	3005	3005	0
655	20240403	090600	3584690	3005	3005	3005	3005	0
656	20240403	090500	3584690	3005	2995	3005	2995	100
657	20240403	090400	3284500	2985	2985	2985	2985	800
658	20240403	090300	896500	2985	2985	2985	2985	100
659	20240403	090200	598000	2985	2985	2985	2985	0
660	20240403	090100	598000	2985	2985	2985	2985	1
661	20240403	090000	595015	2950	2945	2950	2945	202