KissMeData/003080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183700	34322160	2925	2925	2925	2925	331
3	20240402	183600	34322160	2925	2925	2925	2925	0
4	20240402	183500	34322160	2925	2925	2925	2925	0
5	20240402	183400	34322160	2925	2925	2925	2925	0
6	20240402	183300	34322160	2925	2925	2925	2925	0
7	20240402	183200	34322160	2925	2925	2925	2925	0
8	20240402	183100	34322160	2925	2925	2925	2925	0
9	20240402	183000	34322160	2925	2925	2925	2925	0
10	20240402	182900	34322160	2925	2925	2925	2925	0
11	20240402	182800	34322160	2925	2925	2925	2925	0
12	20240402	182700	34322160	2925	2925	2925	2925	0
13	20240402	182600	34322160	2925	2925	2925	2925	0
14	20240402	182500	34322160	2925	2925	2925	2925	0
15	20240402	182400	34322160	2925	2925	2925	2925	0
16	20240402	182300	34322160	2925	2925	2925	2925	0
17	20240402	182200	34322160	2925	2925	2925	2925	0
18	20240402	182100	34322160	2925	2925	2925	2925	0
19	20240402	182000	34322160	2925	2925	2925	2925	0
20	20240402	181900	34322160	2925	2925	2925	2925	0
21	20240402	181800	34322160	2925	2925	2925	2925	0
22	20240402	181700	34322160	2925	2925	2925	2925	0
23	20240402	181600	34322160	2925	2925	2925	2925	0
24	20240402	181500	34322160	2925	2925	2925	2925	0
25	20240402	181400	34322160	2925	2925	2925	2925	0
26	20240402	181300	34322160	2925	2925	2925	2925	0
27	20240402	181200	34322160	2925	2925	2925	2925	0
28	20240402	181100	34322160	2925	2925	2925	2925	0
29	20240402	181000	34322160	2925	2925	2925	2925	0
30	20240402	180900	34322160	2925	2925	2925	2925	0
31	20240402	180800	34322160	2925	2925	2925	2925	0
32	20240402	180700	34322160	2925	2925	2925	2925	331
33	20240402	180600	34322160	2925	2925	2925	2925	0
34	20240402	180500	34322160	2925	2925	2925	2925	0
35	20240402	180400	34322160	2925	2925	2925	2925	0
36	20240402	180300	34322160	2925	2925	2925	2925	0
37	20240402	180200	34322160	2925	2925	2925	2925	0
38	20240402	180100	34322160	2925	2925	2925	2925	0
39	20240402	180000	34322160	2925	2925	2925	2925	0
40	20240402	175900	34322160	2925	2925	2925	2925	0
41	20240402	175800	34322160	2925	2925	2925	2925	0
42	20240402	175700	34322160	2925	2925	2925	2925	0
43	20240402	175600	34322160	2925	2925	2925	2925	0
44	20240402	175500	34322160	2925	2925	2925	2925	0
45	20240402	175400	34322160	2925	2925	2925	2925	0
46	20240402	175300	34322160	2925	2925	2925	2925	0
47	20240402	175200	34322160	2925	2925	2925	2925	0
48	20240402	175100	34322160	2925	2925	2925	2925	0
49	20240402	175000	34322160	2925	2925	2925	2925	0
50	20240402	174900	34322160	2925	2925	2925	2925	0
51	20240402	174800	34322160	2925	2925	2925	2925	0
52	20240402	174700	34322160	2925	2925	2925	2925	0
53	20240402	174600	34322160	2925	2925	2925	2925	0
54	20240402	174500	34322160	2925	2925	2925	2925	0
55	20240402	174400	34322160	2925	2925	2925	2925	0
56	20240402	174300	34322160	2925	2925	2925	2925	0
57	20240402	174200	34322160	2925	2925	2925	2925	0
58	20240402	174100	34322160	2925	2925	2925	2925	0
59	20240402	174000	34322160	2925	2925	2925	2925	0
60	20240402	173900	34322160	2925	2925	2925	2925	0
61	20240402	173800	34322160	2925	2925	2925	2925	0
62	20240402	173700	34322160	2925	2925	2925	2925	331
63	20240402	173600	34322160	2925	2925	2925	2925	0
64	20240402	173500	34322160	2925	2925	2925	2925	0
65	20240402	173400	34322160	2925	2925	2925	2925	0
66	20240402	173300	34322160	2925	2925	2925	2925	0
67	20240402	173200	34322160	2925	2925	2925	2925	0
68	20240402	173100	34322160	2925	2925	2925	2925	0
69	20240402	173000	34322160	2925	2925	2925	2925	0
70	20240402	172900	34322160	2925	2925	2925	2925	0
71	20240402	172800	34322160	2925	2925	2925	2925	0
72	20240402	172700	34322160	2925	2925	2925	2925	0
73	20240402	172600	34322160	2925	2925	2925	2925	0
74	20240402	172500	34322160	2925	2925	2925	2925	0
75	20240402	172400	34322160	2925	2925	2925	2925	0
76	20240402	172300	34322160	2925	2925	2925	2925	0
77	20240402	172200	34322160	2925	2925	2925	2925	0
78	20240402	172100	34322160	2925	2925	2925	2925	0
79	20240402	172000	34322160	2925	2925	2925	2925	0
80	20240402	171900	34322160	2925	2925	2925	2925	0
81	20240402	171800	34322160	2925	2925	2925	2925	0
82	20240402	171700	34322160	2925	2925	2925	2925	0
83	20240402	171600	34322160	2925	2925	2925	2925	0
84	20240402	171500	34322160	2925	2925	2925	2925	0
85	20240402	171400	34322160	2925	2925	2925	2925	0
86	20240402	171300	34322160	2925	2925	2925	2925	0
87	20240402	171200	34322160	2925	2925	2925	2925	0
88	20240402	171100	34322160	2925	2925	2925	2925	0
89	20240402	171000	34322160	2925	2925	2925	2925	0
90	20240402	170900	34322160	2925	2925	2925	2925	0
91	20240402	170800	34322160	2925	2925	2925	2925	0
92	20240402	170700	34322160	2925	2925	2925	2925	331
93	20240402	170600	34322160	2925	2925	2925	2925	0
94	20240402	170500	34322160	2925	2925	2925	2925	0
95	20240402	170400	34322160	2925	2925	2925	2925	0
96	20240402	170300	34322160	2925	2925	2925	2925	0
97	20240402	170200	34322160	2925	2925	2925	2925	0
98	20240402	170100	34322160	2925	2925	2925	2925	0
99	20240402	170000	34322160	2925	2925	2925	2925	0
100	20240402	165900	34322160	2925	2925	2925	2925	0
101	20240402	165800	34322160	2925	2925	2925	2925	0
102	20240402	165700	34322160	2925	2925	2925	2925	0
103	20240402	165600	34322160	2925	2925	2925	2925	0
104	20240402	165500	34322160	2925	2925	2925	2925	0
105	20240402	165400	34322160	2925	2925	2925	2925	0
106	20240402	165300	34322160	2925	2925	2925	2925	0
107	20240402	165200	34322160	2925	2925	2925	2925	0
108	20240402	165100	34322160	2925	2925	2925	2925	0
109	20240402	165000	34322160	2925	2925	2925	2925	0
110	20240402	164900	34322160	2925	2925	2925	2925	0
111	20240402	164800	34322160	2925	2925	2925	2925	0
112	20240402	164700	34322160	2925	2925	2925	2925	0
113	20240402	164600	34322160	2925	2925	2925	2925	0
114	20240402	164500	34322160	2925	2925	2925	2925	0
115	20240402	164400	34322160	2925	2925	2925	2925	0
116	20240402	164300	34322160	2925	2925	2925	2925	0
117	20240402	164200	34322160	2925	2925	2925	2925	0
118	20240402	164100	34322160	2925	2925	2925	2925	0
119	20240402	164000	34322160	2925	2925	2925	2925	0
120	20240402	163900	34322160	2925	2925	2925	2925	0
121	20240402	163800	34322160	2925	2925	2925	2925	0
122	20240402	163700	34322160	2925	2925	2925	2925	331
123	20240402	163600	34322160	2925	2925	2925	2925	0
124	20240402	163500	34322160	2925	2925	2925	2925	0
125	20240402	163400	34322160	2925	2925	2925	2925	0
126	20240402	163300	34322160	2925	2925	2925	2925	0
127	20240402	163200	34322160	2925	2925	2925	2925	0
128	20240402	163100	34322160	2925	2925	2925	2925	0
129	20240402	163000	34322160	2925	2925	2925	2925	0
130	20240402	162900	34322160	2925	2925	2925	2925	0
131	20240402	162800	34322160	2925	2925	2925	2925	0
132	20240402	162700	34322160	2925	2925	2925	2925	0
133	20240402	162600	34322160	2925	2925	2925	2925	0
134	20240402	162500	34322160	2925	2925	2925	2925	0
135	20240402	162400	34322160	2925	2925	2925	2925	0
136	20240402	162300	34322160	2925	2925	2925	2925	0
137	20240402	162200	34322160	2925	2925	2925	2925	0
138	20240402	162100	34322160	2925	2925	2925	2925	0
139	20240402	162000	34322160	2925	2925	2925	2925	0
140	20240402	161900	34322160	2925	2925	2925	2925	0
141	20240402	161800	34322160	2925	2925	2925	2925	0
142	20240402	161700	34322160	2925	2925	2925	2925	0
143	20240402	161600	34322160	2925	2925	2925	2925	0
144	20240402	161500	34322160	2925	2925	2925	2925	0
145	20240402	161400	34322160	2925	2925	2925	2925	0
146	20240402	161300	34322160	2925	2925	2925	2925	0
147	20240402	161200	34322160	2925	2925	2925	2925	0
148	20240402	161100	34322160	2925	2925	2925	2925	0
149	20240402	161000	34322160	2925	2925	2925	2925	0
150	20240402	160900	34322160	2925	2925	2925	2925	0
151	20240402	160800	34322160	2925	2925	2925	2925	0
152	20240402	160700	34322160	2925	2925	2925	2925	331
153	20240402	160600	34322160	2925	2925	2925	2925	0
154	20240402	160500	34322160	2925	2925	2925	2925	0
155	20240402	160400	34322160	2925	2925	2925	2925	0
156	20240402	160300	34322160	2925	2925	2925	2925	0
157	20240402	160200	34322160	2925	2925	2925	2925	0
158	20240402	160100	34322160	2925	2925	2925	2925	0
159	20240402	160000	34322160	2925	2925	2925	2925	0
160	20240402	155900	34322160	2925	2925	2925	2925	0
161	20240402	155800	34322160	2925	2925	2925	2925	0
162	20240402	155700	34322160	2925	2925	2925	2925	0
163	20240402	155600	34322160	2925	2925	2925	2925	0
164	20240402	155500	34322160	2925	2925	2925	2925	0
165	20240402	155400	34322160	2925	2925	2925	2925	0
166	20240402	155300	34322160	2925	2925	2925	2925	0
167	20240402	155200	34322160	2925	2925	2925	2925	0
168	20240402	155100	34322160	2925	2925	2925	2925	0
169	20240402	155000	34322160	2925	2925	2925	2925	0
170	20240402	154900	34322160	2925	2925	2925	2925	0
171	20240402	154800	34322160	2925	2925	2925	2925	0
172	20240402	154700	34322160	2925	2925	2925	2925	0
173	20240402	154600	34322160	2925	2925	2925	2925	0
174	20240402	154500	34322160	2925	2925	2925	2925	0
175	20240402	154400	34322160	2925	2925	2925	2925	0
176	20240402	154300	34322160	2925	2925	2925	2925	0
177	20240402	154200	34322160	2925	2925	2925	2925	0
178	20240402	154100	34322160	2925	2925	2925	2925	0
179	20240402	154000	34322160	2925	2925	2925	2925	0
180	20240402	153900	34322160	2925	2925	2925	2925	0
181	20240402	153800	34322160	2925	2925	2925	2925	0
182	20240402	153700	34322160	2925	2925	2925	2925	331
183	20240402	153600	34322160	2925	2925	2925	2925	0
184	20240402	153500	34322160	2925	2925	2925	2925	0
185	20240402	153400	34322160	2925	2925	2925	2925	0
186	20240402	153300	34322160	2925	2925	2925	2925	0
187	20240402	153200	34322160	2925	2925	2925	2925	0
188	20240402	153100	34322160	2925	2925	2925	2925	0
189	20240402	153000	34322160	2925	2925	2925	2925	331
190	20240402	152900	33353985	2905	2905	2905	2905	0
191	20240402	152800	33353985	2905	2905	2905	2905	0
192	20240402	152700	33353985	2905	2905	2905	2905	0
193	20240402	152600	33353985	2905	2905	2905	2905	0
194	20240402	152500	33353985	2905	2905	2905	2905	0
195	20240402	152400	33353985	2905	2905	2905	2905	0
196	20240402	152300	33353985	2905	2905	2905	2905	0
197	20240402	152200	33353985	2905	2905	2905	2905	0
198	20240402	152100	33353985	2905	2905	2905	2905	0
199	20240402	152000	33353985	2905	2905	2905	2905	0
200	20240402	151900	33353985	2905	2905	2905	2905	0
201	20240402	151800	33353985	2905	2905	2905	2905	0
202	20240402	151700	33353985	2905	2905	2905	2905	115
203	20240402	151600	33019910	2905	2905	2905	2905	0
204	20240402	151500	33019910	2905	2905	2905	2905	684
205	20240402	151400	31032890	2905	2905	2905	2905	0
206	20240402	151300	31032890	2905	2905	2905	2905	0
207	20240402	151200	31032890	2905	2905	2905	2905	0
208	20240402	151100	31032890	2905	2905	2905	2905	0
209	20240402	151000	31032890	2905	2920	2920	2905	335
210	20240402	150900	30059670	2925	2925	2925	2925	1
211	20240402	150800	30056745	2920	2920	2920	2920	14
212	20240402	150700	30015865	2920	2920	2920	2920	14
213	20240402	150600	29974985	2925	2925	2925	2925	195
214	20240402	150500	29404610	2925	2925	2925	2925	0
215	20240402	150400	29404610	2925	2925	2925	2925	2
216	20240402	150300	29398760	2920	2920	2920	2920	1
217	20240402	150200	29395840	2920	2920	2920	2920	488
218	20240402	150100	27970880	2920	2920	2920	2920	0
219	20240402	150000	27970880	2920	2920	2920	2920	0
220	20240402	145900	27970880	2920	2920	2920	2920	0
221	20240402	145800	27970880	2920	2920	2920	2920	0
222	20240402	145700	27970880	2920	2920	2920	2920	0
223	20240402	145600	27970880	2920	2920	2920	2920	0
224	20240402	145500	27970880	2920	2920	2920	2920	0
225	20240402	145400	27970880	2920	2920	2920	2920	0
226	20240402	145300	27970880	2920	2920	2920	2920	0
227	20240402	145200	27970880	2920	2920	2920	2920	2
228	20240402	145100	27965040	2925	2925	2925	2925	0
229	20240402	145000	27965040	2925	2925	2925	2925	0
230	20240402	144900	27965040	2925	2925	2925	2925	0
231	20240402	144800	27965040	2925	2925	2925	2925	0
232	20240402	144700	27965040	2925	2925	2925	2925	0
233	20240402	144600	27965040	2925	2925	2925	2925	0
234	20240402	144500	27965040	2925	2925	2925	2925	0
235	20240402	144400	27965040	2925	2925	2925	2925	0
236	20240402	144300	27965040	2925	2925	2925	2925	0
237	20240402	144200	27965040	2925	2925	2925	2925	0
238	20240402	144100	27965040	2925	2925	2925	2925	0
239	20240402	144000	27965040	2925	2915	2925	2915	2130
240	20240402	143900	21745540	2920	2920	2920	2920	0
241	20240402	143800	21745540	2920	2920	2920	2920	0
242	20240402	143700	21745540	2920	2920	2920	2920	0
243	20240402	143600	21745540	2920	2920	2920	2920	0
244	20240402	143500	21745540	2920	2920	2920	2920	0
245	20240402	143400	21745540	2920	2920	2920	2920	0
246	20240402	143300	21745540	2920	2920	2920	2920	0
247	20240402	143200	21745540	2920	2920	2920	2920	0
248	20240402	143100	21745540	2920	2920	2920	2920	0
249	20240402	143000	21745540	2920	2920	2920	2920	0
250	20240402	142900	21745540	2920	2920	2920	2920	0
251	20240402	142800	21745540	2920	2920	2920	2920	0
252	20240402	142700	21745540	2920	2920	2920	2920	0
253	20240402	142600	21745540	2920	2920	2920	2920	0
254	20240402	142500	21745540	2920	2920	2920	2920	0
255	20240402	142400	21745540	2920	2920	2920	2920	0
256	20240402	142300	21745540	2920	2920	2920	2920	0
257	20240402	142200	21745540	2920	2920	2920	2920	0
258	20240402	142100	21745540	2920	2920	2920	2920	0
259	20240402	142000	21745540	2920	2920	2920	2920	0
260	20240402	141900	21745540	2920	2920	2920	2920	0
261	20240402	141800	21745540	2920	2920	2920	2920	0
262	20240402	141700	21745540	2920	2920	2920	2920	0
263	20240402	141600	21745540	2920	2920	2920	2920	0
264	20240402	141500	21745540	2920	2920	2920	2920	0
265	20240402	141400	21745540	2920	2920	2920	2920	0
266	20240402	141300	21745540	2920	2920	2920	2920	0
267	20240402	141200	21745540	2920	2920	2920	2920	0
268	20240402	141100	21745540	2920	2920	2920	2920	0
269	20240402	141000	21745540	2920	2920	2920	2920	0
270	20240402	140900	21745540	2920	2920	2920	2920	2
271	20240402	140800	21739700	2920	2920	2920	2920	0
272	20240402	140700	21739700	2920	2920	2920	2920	0
273	20240402	140600	21739700	2920	2920	2920	2920	0
274	20240402	140500	21739700	2920	2920	2920	2920	0
275	20240402	140400	21739700	2920	2920	2920	2920	0
276	20240402	140300	21739700	2920	2920	2920	2920	0
277	20240402	140200	21739700	2920	2920	2920	2920	0
278	20240402	140100	21739700	2920	2920	2920	2920	0
279	20240402	140000	21739700	2920	2920	2920	2920	0
280	20240402	135900	21739700	2920	2920	2920	2920	0
281	20240402	135800	21739700	2920	2920	2920	2920	0
282	20240402	135700	21739700	2920	2920	2920	2920	0
283	20240402	135600	21739700	2920	2920	2920	2920	0
284	20240402	135500	21739700	2920	2920	2920	2920	0
285	20240402	135400	21739700	2920	2920	2920	2920	0
286	20240402	135300	21739700	2920	2920	2920	2920	0
287	20240402	135200	21739700	2920	2920	2920	2920	0
288	20240402	135100	21739700	2920	2920	2920	2920	0
289	20240402	135000	21739700	2920	2920	2920	2920	0
290	20240402	134900	21739700	2920	2920	2920	2920	0
291	20240402	134800	21739700	2920	2920	2920	2920	0
292	20240402	134700	21739700	2920	2920	2920	2920	0
293	20240402	134600	21739700	2920	2920	2920	2920	0
294	20240402	134500	21739700	2920	2920	2920	2920	0
295	20240402	134400	21739700	2920	2920	2920	2920	0
296	20240402	134300	21739700	2920	2920	2920	2920	0
297	20240402	134200	21739700	2920	2920	2920	2920	0
298	20240402	134100	21739700	2920	2920	2920	2920	0
299	20240402	134000	21739700	2920	2920	2920	2920	0
300	20240402	133900	21739700	2920	2920	2920	2920	0
301	20240402	133800	21739700	2920	2920	2920	2920	0
302	20240402	133700	21739700	2920	2920	2920	2920	0
303	20240402	133600	21739700	2920	2920	2920	2920	0
304	20240402	133500	21739700	2920	2920	2920	2920	0
305	20240402	133400	21739700	2920	2920	2920	2920	0
306	20240402	133300	21739700	2920	2920	2920	2920	0
307	20240402	133200	21739700	2920	2920	2920	2920	0
308	20240402	133100	21739700	2920	2920	2920	2920	0
309	20240402	133000	21739700	2920	2920	2920	2920	0
310	20240402	132900	21739700	2920	2920	2920	2920	0
311	20240402	132800	21739700	2920	2920	2920	2920	0
312	20240402	132700	21739700	2920	2920	2920	2920	0
313	20240402	132600	21739700	2920	2920	2920	2920	0
314	20240402	132500	21739700	2920	2920	2920	2920	0
315	20240402	132400	21739700	2920	2920	2920	2920	0
316	20240402	132300	21739700	2920	2920	2920	2920	0
317	20240402	132200	21739700	2920	2920	2920	2920	0
318	20240402	132100	21739700	2920	2920	2920	2920	0
319	20240402	132000	21739700	2920	2920	2920	2920	0
320	20240402	131900	21739700	2920	2920	2920	2920	0
321	20240402	131800	21739700	2920	2920	2920	2920	0
322	20240402	131700	21739700	2920	2920	2920	2920	0
323	20240402	131600	21739700	2920	2920	2920	2920	0
324	20240402	131500	21739700	2920	2920	2920	2920	0
325	20240402	131400	21739700	2920	2920	2920	2920	0
326	20240402	131300	21739700	2920	2920	2920	2920	0
327	20240402	131200	21739700	2920	2920	2920	2920	0
328	20240402	131100	21739700	2920	2920	2920	2920	0
329	20240402	131000	21739700	2920	2920	2920	2920	0
330	20240402	130900	21739700	2920	2920	2920	2920	0
331	20240402	130800	21739700	2920	2920	2920	2920	0
332	20240402	130700	21739700	2920	2920	2920	2920	0
333	20240402	130600	21739700	2920	2920	2920	2920	0
334	20240402	130500	21739700	2920	2920	2920	2920	2
335	20240402	130400	21733860	2910	2910	2910	2910	964
336	20240402	130300	18928620	2910	2910	2910	2910	0
337	20240402	130200	18928620	2910	2910	2910	2910	0
338	20240402	130100	18928620	2910	2910	2910	2910	0
339	20240402	130000	18928620	2910	2910	2910	2910	0
340	20240402	125900	18928620	2910	2910	2910	2910	2
341	20240402	125800	18922800	2905	2905	2905	2905	0
342	20240402	125700	18922800	2905	2905	2905	2905	0
343	20240402	125600	18922800	2905	2905	2905	2905	0
344	20240402	125500	18922800	2905	2905	2905	2905	0
345	20240402	125400	18922800	2905	2905	2905	2905	0
346	20240402	125300	18922800	2905	2905	2905	2905	0
347	20240402	125200	18922800	2905	2905	2905	2905	0
348	20240402	125100	18922800	2905	2905	2905	2905	0
349	20240402	125000	18922800	2905	2905	2905	2905	0
350	20240402	124900	18922800	2905	2905	2905	2905	0
351	20240402	124800	18922800	2905	2905	2905	2905	0
352	20240402	124700	18922800	2905	2905	2905	2905	0
353	20240402	124600	18922800	2905	2905	2905	2905	0
354	20240402	124500	18922800	2905	2905	2905	2905	0
355	20240402	124400	18922800	2905	2905	2905	2905	0
356	20240402	124300	18922800	2905	2905	2905	2905	0
357	20240402	124200	18922800	2905	2905	2905	2905	0
358	20240402	124100	18922800	2905	2905	2905	2905	0
359	20240402	124000	18922800	2905	2905	2905	2905	0
360	20240402	123900	18922800	2905	2905	2905	2905	0
361	20240402	123800	18922800	2905	2910	2910	2905	101
362	20240402	123700	18628895	2910	2910	2910	2910	0
363	20240402	123600	18628895	2910	2910	2910	2910	0
364	20240402	123500	18628895	2910	2910	2910	2910	0
365	20240402	123400	18628895	2910	2910	2910	2910	0
366	20240402	123300	18628895	2910	2910	2910	2910	54
367	20240402	123200	18471755	2920	2920	2920	2920	0
368	20240402	123100	18471755	2920	2920	2920	2920	0
369	20240402	123000	18471755	2920	2920	2920	2920	0
370	20240402	122900	18471755	2920	2920	2920	2920	0
371	20240402	122800	18471755	2920	2920	2920	2920	0
372	20240402	122700	18471755	2920	2920	2920	2920	0
373	20240402	122600	18471755	2920	2920	2920	2920	0
374	20240402	122500	18471755	2920	2920	2920	2920	0
375	20240402	122400	18471755	2920	2920	2920	2920	0
376	20240402	122300	18471755	2920	2920	2920	2920	0
377	20240402	122200	18471755	2920	2920	2920	2920	0
378	20240402	122100	18471755	2920	2920	2920	2920	0
379	20240402	122000	18471755	2920	2920	2920	2920	0
380	20240402	121900	18471755	2920	2920	2920	2920	0
381	20240402	121800	18471755	2920	2920	2920	2920	1608
382	20240402	121700	13776395	2920	2920	2920	2920	0
383	20240402	121600	13776395	2920	2920	2920	2920	0
384	20240402	121500	13776395	2920	2920	2920	2920	0
385	20240402	121400	13776395	2920	2920	2920	2920	0
386	20240402	121300	13776395	2920	2920	2920	2920	0
387	20240402	121200	13776395	2920	2920	2920	2920	2
388	20240402	121100	13770555	2905	2905	2905	2905	0
389	20240402	121000	13770555	2905	2905	2905	2905	0
390	20240402	120900	13770555	2905	2905	2905	2905	0
391	20240402	120800	13770555	2905	2905	2905	2905	144
392	20240402	120700	13352235	2905	2910	2910	2905	1857
393	20240402	120600	7956955	2910	2910	2910	2910	0
394	20240402	120500	7956955	2910	2910	2910	2910	0
395	20240402	120400	7956955	2910	2910	2910	2910	0
396	20240402	120300	7956955	2910	2910	2910	2910	0
397	20240402	120200	7956955	2910	2910	2910	2910	0
398	20240402	120100	7956955	2910	2910	2910	2910	0
399	20240402	120000	7956955	2910	2910	2910	2910	370
400	20240402	115900	6880255	2920	2920	2920	2920	0
401	20240402	115800	6880255	2920	2920	2920	2920	0
402	20240402	115700	6880255	2920	2920	2920	2920	0
403	20240402	115600	6880255	2920	2920	2920	2920	0
404	20240402	115500	6880255	2920	2920	2920	2920	0
405	20240402	115400	6880255	2920	2920	2920	2920	0
406	20240402	115300	6880255	2920	2920	2920	2920	0
407	20240402	115200	6880255	2920	2920	2920	2920	0
408	20240402	115100	6880255	2920	2920	2920	2920	0
409	20240402	115000	6880255	2920	2920	2920	2920	0
410	20240402	114900	6880255	2920	2920	2920	2920	0
411	20240402	114800	6880255	2920	2920	2920	2920	0
412	20240402	114700	6880255	2920	2920	2920	2920	0
413	20240402	114600	6880255	2920	2920	2920	2920	0
414	20240402	114500	6880255	2920	2920	2920	2920	0
415	20240402	114400	6880255	2920	2920	2920	2920	0
416	20240402	114300	6880255	2920	2920	2920	2920	0
417	20240402	114200	6880255	2920	2920	2920	2920	0
418	20240402	114100	6880255	2920	2920	2920	2920	0
419	20240402	114000	6880255	2920	2920	2920	2920	0
420	20240402	113900	6880255	2920	2920	2920	2920	0
421	20240402	113800	6880255	2920	2920	2920	2920	0
422	20240402	113700	6880255	2920	2920	2920	2920	0
423	20240402	113600	6880255	2920	2920	2920	2920	0
424	20240402	113500	6880255	2920	2920	2920	2920	0
425	20240402	113400	6880255	2920	2920	2920	2920	0
426	20240402	113300	6880255	2920	2920	2920	2920	0
427	20240402	113200	6880255	2920	2920	2920	2920	0
428	20240402	113100	6880255	2920	2920	2920	2920	0
429	20240402	113000	6880255	2920	2920	2920	2920	0
430	20240402	112900	6880255	2920	2920	2920	2920	0
431	20240402	112800	6880255	2920	2920	2920	2920	0
432	20240402	112700	6880255	2920	2920	2920	2920	10
433	20240402	112600	6851055	2920	2920	2920	2920	0
434	20240402	112500	6851055	2920	2920	2920	2920	0
435	20240402	112400	6851055	2920	2920	2920	2920	0
436	20240402	112300	6851055	2920	2920	2920	2920	0
437	20240402	112200	6851055	2920	2920	2920	2920	0
438	20240402	112100	6851055	2920	2920	2920	2920	0
439	20240402	112000	6851055	2920	2920	2920	2920	0
440	20240402	111900	6851055	2920	2920	2920	2920	0
441	20240402	111800	6851055	2920	2920	2920	2920	0
442	20240402	111700	6851055	2920	2920	2920	2920	0
443	20240402	111600	6851055	2920	2920	2920	2920	0
444	20240402	111500	6851055	2920	2920	2920	2920	0
445	20240402	111400	6851055	2920	2920	2920	2920	0
446	20240402	111300	6851055	2920	2920	2920	2920	0
447	20240402	111200	6851055	2920	2920	2920	2920	0
448	20240402	111100	6851055	2920	2920	2920	2920	0
449	20240402	111000	6851055	2920	2920	2920	2920	3
450	20240402	110900	6842295	2920	2920	2920	2920	100
451	20240402	110800	6550295	2920	2920	2920	2920	0
452	20240402	110700	6550295	2920	2920	2920	2920	0
453	20240402	110600	6550295	2920	2920	2920	2920	0
454	20240402	110500	6550295	2920	2920	2920	2920	0
455	20240402	110400	6550295	2920	2920	2920	2920	0
456	20240402	110300	6550295	2920	2920	2920	2920	0
457	20240402	110200	6550295	2920	2920	2920	2920	0
458	20240402	110100	6550295	2920	2920	2920	2920	0
459	20240402	110000	6550295	2920	2920	2920	2920	0
460	20240402	105900	6550295	2920	2920	2920	2920	139
461	20240402	105800	6144415	2910	2915	2915	2910	24
462	20240402	105700	6074470	2920	2920	2920	2920	0
463	20240402	105600	6074470	2920	2920	2920	2920	0
464	20240402	105500	6074470	2920	2920	2920	2920	0
465	20240402	105400	6074470	2920	2920	2920	2920	0
466	20240402	105300	6074470	2920	2920	2920	2920	0
467	20240402	105200	6074470	2920	2920	2920	2920	0
468	20240402	105100	6074470	2920	2920	2920	2920	0
469	20240402	105000	6074470	2920	2920	2920	2920	0
470	20240402	104900	6074470	2920	2920	2920	2920	0
471	20240402	104800	6074470	2920	2920	2920	2920	0
472	20240402	104700	6074470	2920	2920	2920	2920	0
473	20240402	104600	6074470	2920	2920	2920	2920	0
474	20240402	104500	6074470	2920	2920	2920	2920	0
475	20240402	104400	6074470	2920	2920	2920	2920	0
476	20240402	104300	6074470	2920	2920	2920	2920	0
477	20240402	104200	6074470	2920	2920	2920	2920	0
478	20240402	104100	6074470	2920	2920	2920	2920	0
479	20240402	104000	6074470	2920	2920	2920	2920	0
480	20240402	103900	6074470	2920	2920	2920	2920	0
481	20240402	103800	6074470	2920	2920	2920	2920	0
482	20240402	103700	6074470	2920	2920	2920	2920	108
483	20240402	103600	5759110	2915	2915	2915	2915	0
484	20240402	103500	5759110	2915	2915	2915	2915	2
485	20240402	103400	5753280	2925	2925	2925	2925	0
486	20240402	103300	5753280	2925	2915	2925	2915	108
487	20240402	103200	5437945	2925	2925	2925	2925	0
488	20240402	103100	5437945	2925	2925	2925	2925	0
489	20240402	103000	5437945	2925	2925	2925	2925	0
490	20240402	102900	5437945	2925	2925	2925	2925	0
491	20240402	102800	5437945	2925	2925	2925	2925	0
492	20240402	102700	5437945	2925	2925	2925	2925	0
493	20240402	102600	5437945	2925	2925	2925	2925	0
494	20240402	102500	5437945	2925	2925	2925	2925	0
495	20240402	102400	5437945	2925	2925	2925	2925	0
496	20240402	102300	5437945	2925	2925	2925	2925	0
497	20240402	102200	5437945	2925	2925	2925	2925	0
498	20240402	102100	5437945	2925	2925	2925	2925	0
499	20240402	102000	5437945	2925	2925	2925	2925	1000
500	20240402	101900	2512945	2925	2925	2925	2925	0
501	20240402	101800	2512945	2925	2925	2925	2925	0
502	20240402	101700	2512945	2925	2920	2925	2920	3
503	20240402	101600	2504175	2925	2925	2925	2925	0
504	20240402	101500	2504175	2925	2925	2925	2925	0
505	20240402	101400	2504175	2925	2925	2925	2925	0
506	20240402	101300	2504175	2925	2925	2925	2925	0
507	20240402	101200	2504175	2925	2925	2925	2925	0
508	20240402	101100	2504175	2925	2925	2925	2925	0
509	20240402	101000	2504175	2925	2925	2925	2925	0
510	20240402	100900	2504175	2925	2925	2925	2925	0
511	20240402	100800	2504175	2925	2925	2925	2925	0
512	20240402	100700	2504175	2925	2925	2925	2925	0
513	20240402	100600	2504175	2925	2925	2925	2925	0
514	20240402	100500	2504175	2925	2925	2925	2925	0
515	20240402	100400	2504175	2925	2925	2925	2925	0
516	20240402	100300	2504175	2925	2925	2925	2925	0
517	20240402	100200	2504175	2925	2925	2925	2925	3
518	20240402	100100	2495400	2925	2925	2925	2925	0
519	20240402	100000	2495400	2925	2925	2925	2925	0
520	20240402	095900	2495400	2925	2925	2925	2925	0
521	20240402	095800	2495400	2925	2925	2925	2925	0
522	20240402	095700	2495400	2925	2925	2925	2925	0
523	20240402	095600	2495400	2925	2925	2925	2925	0
524	20240402	095500	2495400	2925	2925	2925	2925	0
525	20240402	095400	2495400	2925	2925	2925	2925	0
526	20240402	095300	2495400	2925	2925	2925	2925	0
527	20240402	095200	2495400	2925	2925	2925	2925	3
528	20240402	095100	2486625	2925	2925	2925	2925	0
529	20240402	095000	2486625	2925	2925	2925	2925	0
530	20240402	094900	2486625	2925	2925	2925	2925	0
531	20240402	094800	2486625	2925	2925	2925	2925	0
532	20240402	094700	2486625	2925	2925	2925	2925	0
533	20240402	094600	2486625	2925	2925	2925	2925	0
534	20240402	094500	2486625	2925	2925	2925	2925	0
535	20240402	094400	2486625	2925	2925	2925	2925	0
536	20240402	094300	2486625	2925	2925	2925	2925	0
537	20240402	094200	2486625	2925	2925	2925	2925	0
538	20240402	094100	2486625	2925	2925	2925	2925	0
539	20240402	094000	2486625	2925	2925	2925	2925	0
540	20240402	093900	2486625	2925	2925	2925	2925	3
541	20240402	093800	2477850	2925	2925	2925	2925	0
542	20240402	093700	2477850	2925	2925	2925	2925	0
543	20240402	093600	2477850	2925	2925	2925	2925	5
544	20240402	093500	2463225	2930	2930	2930	2930	0
545	20240402	093400	2463225	2930	2930	2930	2930	0
546	20240402	093300	2463225	2930	2930	2930	2930	0
547	20240402	093200	2463225	2930	2930	2930	2930	0
548	20240402	093100	2463225	2930	2930	2930	2930	0
549	20240402	093000	2463225	2930	2930	2930	2930	0
550	20240402	092900	2463225	2930	2930	2930	2930	0
551	20240402	092800	2463225	2930	2920	2930	2920	530
552	20240402	092700	911195	2920	2920	2920	2920	0
553	20240402	092600	911195	2920	2920	2920	2920	0
554	20240402	092500	911195	2920	2920	2920	2920	0
555	20240402	092400	911195	2920	2920	2920	2920	0
556	20240402	092300	911195	2920	2920	2920	2920	0
557	20240402	092200	911195	2920	2920	2920	2920	0
558	20240402	092100	911195	2920	2920	2920	2920	0
559	20240402	092000	911195	2920	2920	2920	2920	0
560	20240402	091900	911195	2920	2920	2920	2920	1
561	20240402	091800	908275	2910	2910	2910	2910	31
562	20240402	091700	818065	2925	2925	2925	2925	0
563	20240402	091600	818065	2925	2925	2925	2925	0
564	20240402	091500	818065	2925	2925	2925	2925	0
565	20240402	091400	818065	2925	2925	2925	2925	0
566	20240402	091300	818065	2925	2925	2925	2925	0
567	20240402	091200	818065	2925	2925	2925	2925	0
568	20240402	091100	818065	2925	2925	2925	2925	0
569	20240402	091000	818065	2925	2925	2925	2925	0
570	20240402	090900	818065	2925	2925	2925	2925	0
571	20240402	090800	818065	2925	2925	2925	2925	0
572	20240402	090700	818065	2925	2925	2925	2925	0
573	20240402	090600	818065	2925	2925	2925	2925	0
574	20240402	090500	818065	2925	2925	2925	2925	1
575	20240402	090400	815140	2910	2910	2910	2910	0
576	20240402	090300	815140	2910	2920	2920	2910	268
577	20240402	090200	35040	2920	2920	2920	2920	0
578	20240402	090100	35040	2920	2920	2920	2920	0
579	20240402	090000	35040	2920	2920	2920	2920	12