KissMeData/002820/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183700	53537475	2495	2495	2495	2495	868
3	20240401	183600	53537475	2495	2495	2495	2495	0
4	20240401	183500	53537475	2495	2495	2495	2495	0
5	20240401	183400	53537475	2495	2495	2495	2495	0
6	20240401	183300	53537475	2495	2495	2495	2495	0
7	20240401	183200	53537475	2495	2495	2495	2495	0
8	20240401	183100	53537475	2495	2495	2495	2495	0
9	20240401	183000	53537475	2495	2495	2495	2495	0
10	20240401	182900	53537475	2495	2495	2495	2495	0
11	20240401	182800	53537475	2495	2495	2495	2495	0
12	20240401	182700	53537475	2495	2495	2495	2495	0
13	20240401	182600	53537475	2495	2495	2495	2495	0
14	20240401	182500	53537475	2495	2495	2495	2495	0
15	20240401	182400	53537475	2495	2495	2495	2495	0
16	20240401	182300	53537475	2495	2495	2495	2495	0
17	20240401	182200	53537475	2495	2495	2495	2495	0
18	20240401	182100	53537475	2495	2495	2495	2495	0
19	20240401	182000	53537475	2495	2495	2495	2495	0
20	20240401	181900	53537475	2495	2495	2495	2495	0
21	20240401	181800	53537475	2495	2495	2495	2495	0
22	20240401	181700	53537475	2495	2495	2495	2495	0
23	20240401	181600	53537475	2495	2495	2495	2495	0
24	20240401	181500	53537475	2495	2495	2495	2495	0
25	20240401	181400	53537475	2495	2495	2495	2495	0
26	20240401	181300	53537475	2495	2495	2495	2495	0
27	20240401	181200	53537475	2495	2495	2495	2495	0
28	20240401	181100	53537475	2495	2495	2495	2495	0
29	20240401	181000	53537475	2495	2495	2495	2495	0
30	20240401	180900	53537475	2495	2495	2495	2495	0
31	20240401	180800	53537475	2495	2495	2495	2495	0
32	20240401	180700	53537475	2495	2495	2495	2495	868
33	20240401	180600	53537475	2495	2495	2495	2495	0
34	20240401	180500	53537475	2495	2495	2495	2495	0
35	20240401	180400	53537475	2495	2495	2495	2495	0
36	20240401	180300	53537475	2495	2495	2495	2495	0
37	20240401	180200	53537475	2495	2495	2495	2495	0
38	20240401	180100	53537475	2495	2495	2495	2495	0
39	20240401	180000	53537475	2495	2495	2495	2495	0
40	20240401	175900	53537475	2495	2495	2495	2495	0
41	20240401	175800	53537475	2495	2495	2495	2495	0
42	20240401	175700	53537475	2495	2495	2495	2495	0
43	20240401	175600	53537475	2495	2495	2495	2495	0
44	20240401	175500	53537475	2495	2495	2495	2495	0
45	20240401	175400	53537475	2495	2495	2495	2495	0
46	20240401	175300	53537475	2495	2495	2495	2495	0
47	20240401	175200	53537475	2495	2495	2495	2495	0
48	20240401	175100	53537475	2495	2495	2495	2495	0
49	20240401	175000	53537475	2495	2495	2495	2495	0
50	20240401	174900	53537475	2495	2495	2495	2495	0
51	20240401	174800	53537475	2495	2495	2495	2495	0
52	20240401	174700	53537475	2495	2495	2495	2495	0
53	20240401	174600	53537475	2495	2495	2495	2495	0
54	20240401	174500	53537475	2495	2495	2495	2495	0
55	20240401	174400	53537475	2495	2495	2495	2495	0
56	20240401	174300	53537475	2495	2495	2495	2495	0
57	20240401	174200	53537475	2495	2495	2495	2495	0
58	20240401	174100	53537475	2495	2495	2495	2495	0
59	20240401	174000	53537475	2495	2495	2495	2495	0
60	20240401	173900	53537475	2495	2495	2495	2495	0
61	20240401	173800	53537475	2495	2495	2495	2495	0
62	20240401	173700	53537475	2495	2495	2495	2495	868
63	20240401	173600	53537475	2495	2495	2495	2495	0
64	20240401	173500	53537475	2495	2495	2495	2495	0
65	20240401	173400	53537475	2495	2495	2495	2495	0
66	20240401	173300	53537475	2495	2495	2495	2495	0
67	20240401	173200	53537475	2495	2495	2495	2495	0
68	20240401	173100	53537475	2495	2495	2495	2495	0
69	20240401	173000	53537475	2495	2495	2495	2495	0
70	20240401	172900	53537475	2495	2495	2495	2495	0
71	20240401	172800	53537475	2495	2495	2495	2495	0
72	20240401	172700	53537475	2495	2495	2495	2495	0
73	20240401	172600	53537475	2495	2495	2495	2495	0
74	20240401	172500	53537475	2495	2495	2495	2495	0
75	20240401	172400	53537475	2495	2495	2495	2495	0
76	20240401	172300	53537475	2495	2495	2495	2495	0
77	20240401	172200	53537475	2495	2495	2495	2495	0
78	20240401	172100	53537475	2495	2495	2495	2495	0
79	20240401	172000	53537475	2495	2495	2495	2495	0
80	20240401	171900	53537475	2495	2495	2495	2495	0
81	20240401	171800	53537475	2495	2495	2495	2495	0
82	20240401	171700	53537475	2495	2495	2495	2495	0
83	20240401	171600	53537475	2495	2495	2495	2495	0
84	20240401	171500	53537475	2495	2495	2495	2495	0
85	20240401	171400	53537475	2495	2495	2495	2495	0
86	20240401	171300	53537475	2495	2495	2495	2495	0
87	20240401	171200	53537475	2495	2495	2495	2495	0
88	20240401	171100	53537475	2495	2495	2495	2495	0
89	20240401	171000	53537475	2495	2495	2495	2495	0
90	20240401	170900	53537475	2495	2495	2495	2495	0
91	20240401	170800	53537475	2495	2495	2495	2495	0
92	20240401	170700	53537475	2495	2495	2495	2495	868
93	20240401	170600	53537475	2495	2495	2495	2495	0
94	20240401	170500	53537475	2495	2495	2495	2495	0
95	20240401	170400	53537475	2495	2495	2495	2495	0
96	20240401	170300	53537475	2495	2495	2495	2495	0
97	20240401	170200	53537475	2495	2495	2495	2495	0
98	20240401	170100	53537475	2495	2495	2495	2495	0
99	20240401	170000	53537475	2495	2495	2495	2495	0
100	20240401	165900	53537475	2495	2495	2495	2495	0
101	20240401	165800	53537475	2495	2495	2495	2495	0
102	20240401	165700	53537475	2495	2495	2495	2495	0
103	20240401	165600	53537475	2495	2495	2495	2495	0
104	20240401	165500	53537475	2495	2495	2495	2495	0
105	20240401	165400	53537475	2495	2495	2495	2495	0
106	20240401	165300	53537475	2495	2495	2495	2495	0
107	20240401	165200	53537475	2495	2495	2495	2495	0
108	20240401	165100	53537475	2495	2495	2495	2495	0
109	20240401	165000	53537475	2495	2495	2495	2495	0
110	20240401	164900	53537475	2495	2495	2495	2495	0
111	20240401	164800	53537475	2495	2495	2495	2495	0
112	20240401	164700	53537475	2495	2495	2495	2495	0
113	20240401	164600	53537475	2495	2495	2495	2495	0
114	20240401	164500	53537475	2495	2495	2495	2495	0
115	20240401	164400	53537475	2495	2495	2495	2495	0
116	20240401	164300	53537475	2495	2495	2495	2495	0
117	20240401	164200	53537475	2495	2495	2495	2495	0
118	20240401	164100	53537475	2495	2495	2495	2495	0
119	20240401	164000	53537475	2495	2495	2495	2495	0
120	20240401	163900	53537475	2495	2495	2495	2495	0
121	20240401	163800	53537475	2495	2495	2495	2495	0
122	20240401	163700	53537475	2495	2495	2495	2495	868
123	20240401	163600	53537475	2495	2495	2495	2495	0
124	20240401	163500	53537475	2495	2495	2495	2495	0
125	20240401	163400	53537475	2495	2495	2495	2495	0
126	20240401	163300	53537475	2495	2495	2495	2495	0
127	20240401	163200	53537475	2495	2495	2495	2495	0
128	20240401	163100	53537475	2495	2495	2495	2495	0
129	20240401	163000	53537475	2495	2495	2495	2495	0
130	20240401	162900	53537475	2495	2495	2495	2495	0
131	20240401	162800	53537475	2495	2495	2495	2495	0
132	20240401	162700	53537475	2495	2495	2495	2495	0
133	20240401	162600	53537475	2495	2495	2495	2495	0
134	20240401	162500	53537475	2495	2495	2495	2495	0
135	20240401	162400	53537475	2495	2495	2495	2495	0
136	20240401	162300	53537475	2495	2495	2495	2495	0
137	20240401	162200	53537475	2495	2495	2495	2495	0
138	20240401	162100	53537475	2495	2495	2495	2495	0
139	20240401	162000	53537475	2495	2495	2495	2495	0
140	20240401	161900	53537475	2495	2495	2495	2495	0
141	20240401	161800	53537475	2495	2495	2495	2495	0
142	20240401	161700	53537475	2495	2495	2495	2495	0
143	20240401	161600	53537475	2495	2495	2495	2495	0
144	20240401	161500	53537475	2495	2495	2495	2495	0
145	20240401	161400	53537475	2495	2495	2495	2495	0
146	20240401	161300	53537475	2495	2495	2495	2495	0
147	20240401	161200	53537475	2495	2495	2495	2495	0
148	20240401	161100	53537475	2495	2495	2495	2495	0
149	20240401	161000	53537475	2495	2495	2495	2495	0
150	20240401	160900	53537475	2495	2495	2495	2495	0
151	20240401	160800	53537475	2495	2495	2495	2495	0
152	20240401	160700	53537475	2495	2495	2495	2495	868
153	20240401	160600	53537475	2495	2495	2495	2495	0
154	20240401	160500	53537475	2495	2495	2495	2495	0
155	20240401	160400	53537475	2495	2495	2495	2495	0
156	20240401	160300	53537475	2495	2495	2495	2495	0
157	20240401	160200	53537475	2495	2495	2495	2495	0
158	20240401	160100	53537475	2495	2495	2495	2495	0
159	20240401	160000	53537475	2495	2495	2495	2495	0
160	20240401	155900	53537475	2495	2495	2495	2495	0
161	20240401	155800	53537475	2495	2495	2495	2495	0
162	20240401	155700	53537475	2495	2495	2495	2495	0
163	20240401	155600	53537475	2495	2495	2495	2495	0
164	20240401	155500	53537475	2495	2495	2495	2495	0
165	20240401	155400	53537475	2495	2495	2495	2495	0
166	20240401	155300	53537475	2495	2495	2495	2495	0
167	20240401	155200	53537475	2495	2495	2495	2495	0
168	20240401	155100	53537475	2495	2495	2495	2495	0
169	20240401	155000	53537475	2495	2495	2495	2495	0
170	20240401	154900	53537475	2495	2495	2495	2495	0
171	20240401	154800	53537475	2495	2495	2495	2495	0
172	20240401	154700	53537475	2495	2495	2495	2495	0
173	20240401	154600	53537475	2495	2495	2495	2495	0
174	20240401	154500	53537475	2495	2495	2495	2495	0
175	20240401	154400	53537475	2495	2495	2495	2495	0
176	20240401	154300	53537475	2495	2495	2495	2495	0
177	20240401	154200	53537475	2495	2495	2495	2495	0
178	20240401	154100	53537475	2495	2495	2495	2495	0
179	20240401	154000	53537475	2495	2495	2495	2495	0
180	20240401	153900	53537475	2495	2495	2495	2495	0
181	20240401	153800	53537475	2495	2495	2495	2495	0
182	20240401	153700	53537475	2495	2495	2495	2495	868
183	20240401	153600	53537475	2495	2495	2495	2495	0
184	20240401	153500	53537475	2495	2495	2495	2495	0
185	20240401	153400	53537475	2495	2495	2495	2495	0
186	20240401	153300	53537475	2495	2495	2495	2495	0
187	20240401	153200	53537475	2495	2495	2495	2495	0
188	20240401	153100	53537475	2495	2495	2495	2495	0
189	20240401	153000	53537475	2495	2495	2495	2495	868
190	20240401	152900	51371815	2550	2550	2550	2550	0
191	20240401	152800	51371815	2550	2550	2550	2550	0
192	20240401	152700	51371815	2550	2550	2550	2550	0
193	20240401	152600	51371815	2550	2550	2550	2550	0
194	20240401	152500	51371815	2550	2550	2550	2550	0
195	20240401	152400	51371815	2550	2550	2550	2550	0
196	20240401	152300	51371815	2550	2550	2550	2550	0
197	20240401	152200	51371815	2550	2550	2550	2550	0
198	20240401	152100	51371815	2550	2550	2550	2550	0
199	20240401	152000	51371815	2550	2550	2550	2550	0
200	20240401	151900	51371815	2550	2430	2550	2430	1991
201	20240401	151800	46483445	2440	2440	2440	2440	0
202	20240401	151700	46483445	2440	2440	2440	2440	7
203	20240401	151600	46466365	2435	2435	2435	2435	13
204	20240401	151500	46434710	2440	2440	2440	2440	0
205	20240401	151400	46434710	2440	2440	2440	2440	0
206	20240401	151300	46434710	2440	2440	2440	2440	0
207	20240401	151200	46434710	2440	2440	2440	2440	0
208	20240401	151100	46434710	2440	2440	2440	2440	0
209	20240401	151000	46434710	2440	2440	2440	2440	0
210	20240401	150900	46434710	2440	2440	2440	2440	0
211	20240401	150800	46434710	2440	2440	2440	2440	0
212	20240401	150700	46434710	2440	2440	2440	2440	0
213	20240401	150600	46434710	2440	2440	2440	2440	2
214	20240401	150500	46429830	2430	2430	2430	2430	0
215	20240401	150400	46429830	2430	2430	2430	2430	0
216	20240401	150300	46429830	2430	2430	2430	2430	0
217	20240401	150200	46429830	2430	2430	2430	2430	0
218	20240401	150100	46429830	2430	2430	2430	2430	0
219	20240401	150000	46429830	2430	2430	2430	2430	0
220	20240401	145900	46429830	2430	2430	2430	2430	0
221	20240401	145800	46429830	2430	2430	2430	2430	0
222	20240401	145700	46429830	2430	2430	2430	2430	0
223	20240401	145600	46429830	2430	2430	2430	2430	1
224	20240401	145500	46427400	2440	2440	2440	2440	0
225	20240401	145400	46427400	2440	2440	2440	2440	1
226	20240401	145300	46424960	2430	2430	2430	2430	0
227	20240401	145200	46424960	2430	2430	2430	2430	0
228	20240401	145100	46424960	2430	2430	2430	2430	0
229	20240401	145000	46424960	2430	2430	2430	2430	0
230	20240401	144900	46424960	2430	2430	2430	2430	0
231	20240401	144800	46424960	2430	2430	2430	2430	0
232	20240401	144700	46424960	2430	2430	2430	2430	0
233	20240401	144600	46424960	2430	2430	2430	2430	0
234	20240401	144500	46424960	2430	2430	2430	2430	0
235	20240401	144400	46424960	2430	2430	2430	2430	0
236	20240401	144300	46424960	2430	2430	2430	2430	0
237	20240401	144200	46424960	2430	2430	2430	2430	0
238	20240401	144100	46424960	2430	2430	2430	2430	0
239	20240401	144000	46424960	2430	2430	2430	2430	0
240	20240401	143900	46424960	2430	2430	2430	2430	0
241	20240401	143800	46424960	2430	2430	2430	2430	0
242	20240401	143700	46424960	2430	2430	2430	2430	0
243	20240401	143600	46424960	2430	2430	2430	2430	0
244	20240401	143500	46424960	2430	2430	2430	2430	0
245	20240401	143400	46424960	2430	2430	2430	2430	0
246	20240401	143300	46424960	2430	2430	2430	2430	0
247	20240401	143200	46424960	2430	2430	2430	2430	0
248	20240401	143100	46424960	2430	2430	2430	2430	0
249	20240401	143000	46424960	2430	2430	2430	2430	0
250	20240401	142900	46424960	2430	2430	2430	2430	0
251	20240401	142800	46424960	2430	2430	2430	2430	0
252	20240401	142700	46424960	2430	2430	2430	2430	0
253	20240401	142600	46424960	2430	2430	2430	2430	0
254	20240401	142500	46424960	2430	2430	2430	2430	0
255	20240401	142400	46424960	2430	2430	2430	2430	0
256	20240401	142300	46424960	2430	2430	2430	2430	0
257	20240401	142200	46424960	2430	2430	2430	2430	0
258	20240401	142100	46424960	2430	2430	2430	2430	0
259	20240401	142000	46424960	2430	2430	2430	2430	0
260	20240401	141900	46424960	2430	2430	2430	2430	0
261	20240401	141800	46424960	2430	2430	2430	2430	0
262	20240401	141700	46424960	2430	2430	2430	2430	0
263	20240401	141600	46424960	2430	2430	2430	2430	0
264	20240401	141500	46424960	2430	2430	2430	2430	0
265	20240401	141400	46424960	2430	2430	2430	2430	0
266	20240401	141300	46424960	2430	2430	2430	2430	0
267	20240401	141200	46424960	2430	2430	2430	2430	0
268	20240401	141100	46424960	2430	2430	2430	2430	0
269	20240401	141000	46424960	2430	2430	2430	2430	0
270	20240401	140900	46424960	2430	2430	2430	2430	0
271	20240401	140800	46424960	2430	2430	2430	2430	0
272	20240401	140700	46424960	2430	2430	2430	2430	0
273	20240401	140600	46424960	2430	2430	2430	2430	0
274	20240401	140500	46424960	2430	2430	2430	2430	0
275	20240401	140400	46424960	2430	2430	2430	2430	0
276	20240401	140300	46424960	2430	2430	2430	2430	0
277	20240401	140200	46424960	2430	2430	2430	2430	0
278	20240401	140100	46424960	2430	2430	2430	2430	0
279	20240401	140000	46424960	2430	2430	2430	2430	650
280	20240401	135900	44845460	2430	2430	2430	2430	0
281	20240401	135800	44845460	2430	2430	2430	2430	200
282	20240401	135700	44359460	2420	2420	2420	2420	0
283	20240401	135600	44359460	2420	2420	2420	2420	0
284	20240401	135500	44359460	2420	2420	2420	2420	1
285	20240401	135400	44357040	2430	2430	2430	2430	0
286	20240401	135300	44357040	2430	2430	2430	2430	62
287	20240401	135200	44206380	2420	2420	2420	2420	205
288	20240401	135100	43710280	2430	2430	2430	2430	1
289	20240401	135000	43707850	2425	2430	2430	2425	194
290	20240401	134900	43236900	2440	2435	2440	2435	2
291	20240401	134800	43232025	2425	2425	2425	2425	0
292	20240401	134700	43232025	2425	2425	2425	2425	0
293	20240401	134600	43232025	2425	2425	2425	2425	0
294	20240401	134500	43232025	2425	2425	2425	2425	0
295	20240401	134400	43232025	2425	2425	2425	2425	0
296	20240401	134300	43232025	2425	2425	2425	2425	0
297	20240401	134200	43232025	2425	2425	2425	2425	0
298	20240401	134100	43232025	2425	2425	2425	2425	0
299	20240401	134000	43232025	2425	2425	2425	2425	0
300	20240401	133900	43232025	2425	2425	2425	2425	0
301	20240401	133800	43232025	2425	2425	2425	2425	0
302	20240401	133700	43232025	2425	2425	2425	2425	0
303	20240401	133600	43232025	2425	2425	2425	2425	0
304	20240401	133500	43232025	2425	2425	2425	2425	0
305	20240401	133400	43232025	2425	2425	2425	2425	0
306	20240401	133300	43232025	2425	2425	2425	2425	0
307	20240401	133200	43232025	2425	2425	2425	2425	0
308	20240401	133100	43232025	2425	2425	2425	2425	0
309	20240401	133000	43232025	2425	2425	2425	2425	0
310	20240401	132900	43232025	2425	2425	2425	2425	0
311	20240401	132800	43232025	2425	2425	2425	2425	0
312	20240401	132700	43232025	2425	2425	2425	2425	0
313	20240401	132600	43232025	2425	2425	2425	2425	0
314	20240401	132500	43232025	2425	2425	2425	2425	0
315	20240401	132400	43232025	2425	2425	2425	2425	0
316	20240401	132300	43232025	2425	2425	2425	2425	0
317	20240401	132200	43232025	2425	2425	2425	2425	0
318	20240401	132100	43232025	2425	2425	2425	2425	0
319	20240401	132000	43232025	2425	2425	2425	2425	0
320	20240401	131900	43232025	2425	2425	2425	2425	0
321	20240401	131800	43232025	2425	2425	2425	2425	0
322	20240401	131700	43232025	2425	2425	2425	2425	0
323	20240401	131600	43232025	2425	2425	2425	2425	0
324	20240401	131500	43232025	2425	2425	2425	2425	3
325	20240401	131400	43224750	2425	2425	2425	2425	0
326	20240401	131300	43224750	2425	2425	2425	2425	0
327	20240401	131200	43224750	2425	2425	2425	2425	0
328	20240401	131100	43224750	2425	2425	2425	2425	0
329	20240401	131000	43224750	2425	2425	2425	2425	0
330	20240401	130900	43224750	2425	2425	2425	2425	0
331	20240401	130800	43224750	2425	2425	2425	2425	0
332	20240401	130700	43224750	2425	2425	2425	2425	0
333	20240401	130600	43224750	2425	2425	2425	2425	0
334	20240401	130500	43224750	2425	2425	2425	2425	0
335	20240401	130400	43224750	2425	2425	2425	2425	0
336	20240401	130300	43224750	2425	2425	2425	2425	0
337	20240401	130200	43224750	2425	2425	2425	2425	0
338	20240401	130100	43224750	2425	2425	2425	2425	0
339	20240401	130000	43224750	2425	2425	2425	2425	0
340	20240401	125900	43224750	2425	2425	2425	2425	0
341	20240401	125800	43224750	2425	2425	2425	2425	0
342	20240401	125700	43224750	2425	2425	2425	2425	0
343	20240401	125600	43224750	2425	2425	2425	2425	0
344	20240401	125500	43224750	2425	2425	2425	2425	0
345	20240401	125400	43224750	2425	2425	2425	2425	0
346	20240401	125300	43224750	2425	2425	2425	2425	0
347	20240401	125200	43224750	2425	2425	2425	2425	0
348	20240401	125100	43224750	2425	2435	2445	2425	3
349	20240401	125000	43217445	2425	2435	2445	2425	7
350	20240401	124900	43200405	2425	2425	2425	2425	0
351	20240401	124800	43200405	2425	2425	2425	2425	0
352	20240401	124700	43200405	2425	2425	2425	2425	1
353	20240401	124600	43197980	2445	2445	2445	2445	0
354	20240401	124500	43197980	2445	2445	2445	2445	0
355	20240401	124400	43197980	2445	2445	2445	2445	0
356	20240401	124300	43197980	2445	2445	2445	2445	0
357	20240401	124200	43197980	2445	2445	2445	2445	0
358	20240401	124100	43197980	2445	2445	2445	2445	0
359	20240401	124000	43197980	2445	2445	2445	2445	0
360	20240401	123900	43197980	2445	2445	2445	2445	0
361	20240401	123800	43197980	2445	2445	2445	2445	0
362	20240401	123700	43197980	2445	2445	2445	2445	0
363	20240401	123600	43197980	2445	2445	2445	2445	0
364	20240401	123500	43197980	2445	2445	2445	2445	0
365	20240401	123400	43197980	2445	2445	2445	2445	0
366	20240401	123300	43197980	2445	2445	2445	2445	0
367	20240401	123200	43197980	2445	2445	2445	2445	0
368	20240401	123100	43197980	2445	2445	2445	2445	0
369	20240401	123000	43197980	2445	2445	2445	2445	0
370	20240401	122900	43197980	2445	2445	2445	2445	0
371	20240401	122800	43197980	2445	2445	2445	2445	0
372	20240401	122700	43197980	2445	2445	2445	2445	0
373	20240401	122600	43197980	2445	2445	2445	2445	0
374	20240401	122500	43197980	2445	2445	2445	2445	0
375	20240401	122400	43197980	2445	2445	2445	2445	0
376	20240401	122300	43197980	2445	2445	2445	2445	0
377	20240401	122200	43197980	2445	2445	2445	2445	0
378	20240401	122100	43197980	2445	2445	2445	2445	0
379	20240401	122000	43197980	2445	2445	2445	2445	0
380	20240401	121900	43197980	2445	2445	2445	2445	0
381	20240401	121800	43197980	2445	2425	2445	2425	2
382	20240401	121700	43193110	2420	2420	2420	2420	0
383	20240401	121600	43193110	2420	2420	2420	2420	825
384	20240401	121500	41196610	2430	2430	2430	2430	0
385	20240401	121400	41196610	2430	2430	2430	2430	0
386	20240401	121300	41196610	2430	2430	2430	2430	0
387	20240401	121200	41196610	2430	2430	2430	2430	0
388	20240401	121100	41196610	2430	2430	2430	2430	0
389	20240401	121000	41196610	2430	2430	2430	2415	3
390	20240401	120900	41189335	2415	2415	2415	2415	1
391	20240401	120800	41186920	2430	2430	2430	2430	0
392	20240401	120700	41186920	2430	2430	2430	2430	0
393	20240401	120600	41186920	2430	2430	2430	2430	0
394	20240401	120500	41186920	2430	2430	2430	2430	0
395	20240401	120400	41186920	2430	2430	2430	2430	0
396	20240401	120300	41186920	2430	2430	2430	2430	0
397	20240401	120200	41186920	2430	2420	2430	2420	100
398	20240401	120100	40944910	2420	2420	2420	2420	1126
399	20240401	120000	38219990	2435	2435	2435	2435	0
400	20240401	115900	38219990	2435	2435	2435	2435	1
401	20240401	115800	38217555	2435	2435	2435	2435	0
402	20240401	115700	38217555	2435	2435	2435	2435	0
403	20240401	115600	38217555	2435	2435	2435	2435	0
404	20240401	115500	38217555	2435	2435	2435	2435	1
405	20240401	115400	38215120	2430	2430	2430	2430	0
406	20240401	115300	38215120	2430	2420	2430	2420	2
407	20240401	115200	38210270	2430	2420	2430	2420	2
408	20240401	115100	38205420	2435	2435	2435	2435	0
409	20240401	115000	38205420	2435	2435	2435	2435	0
410	20240401	114900	38205420	2435	2435	2435	2435	42
411	20240401	114800	38103150	2435	2430	2435	2420	2801
412	20240401	114700	31312095	2450	2445	2450	2430	2301
413	20240401	114600	25716590	2445	2445	2445	2445	0
414	20240401	114500	25716590	2445	2445	2445	2445	0
415	20240401	114400	25716590	2445	2450	2450	2445	1853
416	20240401	114300	21176830	2470	2470	2470	2470	0
417	20240401	114200	21176830	2470	2470	2470	2470	0
418	20240401	114100	21176830	2470	2470	2470	2470	0
419	20240401	114000	21176830	2470	2470	2470	2470	0
420	20240401	113900	21176830	2470	2470	2470	2470	0
421	20240401	113800	21176830	2470	2470	2470	2470	0
422	20240401	113700	21176830	2470	2470	2470	2470	0
423	20240401	113600	21176830	2470	2470	2470	2470	0
424	20240401	113500	21176830	2470	2470	2470	2470	0
425	20240401	113400	21176830	2470	2470	2470	2470	0
426	20240401	113300	21176830	2470	2470	2470	2470	0
427	20240401	113200	21176830	2470	2470	2470	2470	0
428	20240401	113100	21176830	2470	2470	2470	2470	0
429	20240401	113000	21176830	2470	2470	2470	2470	0
430	20240401	112900	21176830	2470	2470	2470	2470	504
431	20240401	112800	19931950	2470	2470	2470	2470	0
432	20240401	112700	19931950	2470	2470	2470	2470	0
433	20240401	112600	19931950	2470	2470	2470	2470	0
434	20240401	112500	19931950	2470	2470	2470	2470	0
435	20240401	112400	19931950	2470	2470	2470	2470	0
436	20240401	112300	19931950	2470	2470	2470	2470	0
437	20240401	112200	19931950	2470	2470	2470	2470	0
438	20240401	112100	19931950	2470	2470	2470	2470	0
439	20240401	112000	19931950	2470	2470	2470	2470	0
440	20240401	111900	19931950	2470	2470	2470	2470	0
441	20240401	111800	19931950	2470	2470	2470	2470	0
442	20240401	111700	19931950	2470	2470	2470	2470	0
443	20240401	111600	19931950	2470	2470	2470	2470	0
444	20240401	111500	19931950	2470	2470	2470	2470	0
445	20240401	111400	19931950	2470	2470	2470	2470	82
446	20240401	111300	19729410	2470	2470	2470	2470	0
447	20240401	111200	19729410	2470	2470	2470	2470	0
448	20240401	111100	19729410	2470	2470	2470	2470	0
449	20240401	111000	19729410	2470	2470	2470	2470	0
450	20240401	110900	19729410	2470	2470	2470	2470	0
451	20240401	110800	19729410	2470	2470	2470	2470	0
452	20240401	110700	19729410	2470	2470	2470	2470	0
453	20240401	110600	19729410	2470	2470	2470	2470	0
454	20240401	110500	19729410	2470	2470	2470	2470	0
455	20240401	110400	19729410	2470	2470	2470	2470	0
456	20240401	110300	19729410	2470	2470	2470	2470	0
457	20240401	110200	19729410	2470	2470	2470	2470	0
458	20240401	110100	19729410	2470	2470	2470	2470	0
459	20240401	110000	19729410	2470	2470	2470	2470	0
460	20240401	105900	19729410	2470	2470	2470	2470	0
461	20240401	105800	19729410	2470	2470	2470	2470	0
462	20240401	105700	19729410	2470	2455	2470	2455	2
463	20240401	105600	19724485	2445	2445	2445	2445	0
464	20240401	105500	19724485	2445	2445	2445	2445	125
465	20240401	105400	19418860	2445	2445	2445	2445	0
466	20240401	105300	19418860	2445	2445	2445	2445	0
467	20240401	105200	19418860	2445	2445	2445	2445	0
468	20240401	105100	19418860	2445	2445	2445	2445	0
469	20240401	105000	19418860	2445	2445	2445	2445	0
470	20240401	104900	19418860	2445	2445	2445	2445	0
471	20240401	104800	19418860	2445	2445	2445	2445	0
472	20240401	104700	19418860	2445	2445	2445	2445	0
473	20240401	104600	19418860	2445	2445	2445	2445	0
474	20240401	104500	19418860	2445	2445	2445	2445	0
475	20240401	104400	19418860	2445	2445	2445	2445	0
476	20240401	104300	19418860	2445	2445	2445	2445	0
477	20240401	104200	19418860	2445	2445	2445	2445	0
478	20240401	104100	19418860	2445	2445	2445	2445	13
479	20240401	104000	19387075	2470	2470	2470	2470	0
480	20240401	103900	19387075	2470	2470	2470	2470	0
481	20240401	103800	19387075	2470	2470	2470	2470	0
482	20240401	103700	19387075	2470	2470	2470	2470	0
483	20240401	103600	19387075	2470	2470	2470	2470	0
484	20240401	103500	19387075	2470	2470	2470	2470	0
485	20240401	103400	19387075	2470	2470	2470	2470	0
486	20240401	103300	19387075	2470	2470	2470	2470	0
487	20240401	103200	19387075	2470	2470	2470	2470	0
488	20240401	103100	19387075	2470	2470	2470	2470	0
489	20240401	103000	19387075	2470	2470	2470	2470	0
490	20240401	102900	19387075	2470	2470	2470	2470	0
491	20240401	102800	19387075	2470	2470	2470	2470	0
492	20240401	102700	19387075	2470	2470	2470	2470	0
493	20240401	102600	19387075	2470	2470	2470	2470	0
494	20240401	102500	19387075	2470	2470	2470	2470	0
495	20240401	102400	19387075	2470	2470	2470	2470	0
496	20240401	102300	19387075	2470	2470	2470	2470	0
497	20240401	102200	19387075	2470	2470	2470	2470	0
498	20240401	102100	19387075	2470	2470	2470	2470	0
499	20240401	102000	19387075	2470	2470	2470	2470	0
500	20240401	101900	19387075	2470	2470	2470	2470	0
501	20240401	101800	19387075	2470	2470	2470	2470	0
502	20240401	101700	19387075	2470	2470	2470	2470	0
503	20240401	101600	19387075	2470	2470	2470	2470	0
504	20240401	101500	19387075	2470	2470	2470	2470	0
505	20240401	101400	19387075	2470	2470	2470	2470	0
506	20240401	101300	19387075	2470	2470	2470	2470	0
507	20240401	101200	19387075	2470	2470	2470	2470	0
508	20240401	101100	19387075	2470	2470	2470	2470	0
509	20240401	101000	19387075	2470	2470	2470	2470	0
510	20240401	100900	19387075	2470	2470	2470	2470	0
511	20240401	100800	19387075	2470	2470	2470	2450	7
512	20240401	100700	19369845	2450	2450	2470	2450	13
513	20240401	100600	19337875	2470	2450	2470	2450	2
514	20240401	100500	19332955	2470	2470	2470	2470	0
515	20240401	100400	19332955	2470	2470	2470	2470	0
516	20240401	100300	19332955	2470	2470	2470	2470	0
517	20240401	100200	19332955	2470	2450	2470	2450	199
518	20240401	100100	18841445	2470	2470	2470	2470	0
519	20240401	100000	18841445	2470	2470	2470	2470	0
520	20240401	095900	18841445	2470	2455	2470	2455	63
521	20240401	095800	18686165	2450	2440	2450	2440	362
522	20240401	095700	17800155	2440	2440	2440	2440	0
523	20240401	095600	17800155	2440	2440	2440	2440	0
524	20240401	095500	17800155	2440	2440	2440	2440	0
525	20240401	095400	17800155	2440	2440	2440	2440	0
526	20240401	095300	17800155	2440	2440	2440	2440	0
527	20240401	095200	17800155	2440	2440	2440	2440	0
528	20240401	095100	17800155	2440	2440	2440	2440	1
529	20240401	095000	17797715	2450	2450	2450	2450	0
530	20240401	094900	17797715	2450	2450	2450	2450	0
531	20240401	094800	17797715	2450	2450	2450	2450	0
532	20240401	094700	17797715	2450	2450	2450	2450	0
533	20240401	094600	17797715	2450	2450	2450	2450	2
534	20240401	094500	17792815	2450	2450	2450	2450	0
535	20240401	094400	17792815	2450	2450	2450	2450	0
536	20240401	094300	17792815	2450	2450	2450	2450	0
537	20240401	094200	17792815	2450	2450	2450	2450	0
538	20240401	094100	17792815	2450	2450	2450	2450	0
539	20240401	094000	17792815	2450	2450	2450	2450	0
540	20240401	093900	17792815	2450	2450	2450	2450	0
541	20240401	093800	17792815	2450	2450	2450	2450	0
542	20240401	093700	17792815	2450	2450	2450	2450	0
543	20240401	093600	17792815	2450	2450	2450	2450	0
544	20240401	093500	17792815	2450	2450	2450	2450	0
545	20240401	093400	17792815	2450	2450	2450	2450	0
546	20240401	093300	17792815	2450	2450	2450	2450	1
547	20240401	093200	17790365	2440	2440	2440	2440	0
548	20240401	093100	17790365	2440	2440	2440	2440	0
549	20240401	093000	17790365	2440	2440	2440	2440	0
550	20240401	092900	17790365	2440	2440	2440	2440	0
551	20240401	092800	17790365	2440	2440	2440	2440	0
552	20240401	092700	17790365	2440	2440	2440	2440	0
553	20240401	092600	17790365	2440	2440	2440	2440	0
554	20240401	092500	17790365	2440	2440	2440	2440	1000
555	20240401	092400	15350365	2440	2440	2440	2440	0
556	20240401	092300	15350365	2440	2440	2440	2440	0
557	20240401	092200	15350365	2440	2440	2440	2440	0
558	20240401	092100	15350365	2440	2440	2440	2440	0
559	20240401	092000	15350365	2440	2440	2440	2440	0
560	20240401	091900	15350365	2440	2440	2440	2440	0
561	20240401	091800	15350365	2440	2440	2440	2440	0
562	20240401	091700	15350365	2440	2440	2440	2440	0
563	20240401	091600	15350365	2440	2440	2440	2440	0
564	20240401	091500	15350365	2440	2440	2440	2440	0
565	20240401	091400	15350365	2440	2440	2440	2440	0
566	20240401	091300	15350365	2440	2440	2440	2440	100
567	20240401	091200	15106365	2440	2440	2440	2440	0
568	20240401	091100	15106365	2440	2440	2440	2440	3
569	20240401	091000	15099045	2430	2430	2430	2430	0
570	20240401	090900	15099045	2430	2440	2440	2430	269
571	20240401	090800	14443375	2440	2440	2440	2440	1
572	20240401	090700	14440935	2455	2455	2455	2455	0
573	20240401	090600	14440935	2455	2455	2455	2455	0
574	20240401	090500	14440935	2455	2455	2455	2455	0
575	20240401	090400	14440935	2455	2455	2455	2455	1
576	20240401	090300	14438480	2440	2450	2450	2440	3000
577	20240401	090200	7115960	2465	2465	2465	2465	174
578	20240401	090100	6687050	2580	2580	2580	2580	0
579	20240401	090000	6687050	2580	2440	2580	2440	2735