KissMeData/092440/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194600	52177855	3000	3000	3000	3000	661
3	20240402	194500	52177855	3000	3000	3000	3000	0
4	20240402	194400	52177855	3000	3000	3000	3000	0
5	20240402	194300	52177855	3000	3000	3000	3000	0
6	20240402	194200	52177855	3000	3000	3000	3000	0
7	20240402	194100	52177855	3000	3000	3000	3000	0
8	20240402	194000	52177855	3000	3000	3000	3000	0
9	20240402	193900	52177855	3000	3000	3000	3000	0
10	20240402	193800	52177855	3000	3000	3000	3000	0
11	20240402	193700	52177855	3000	3000	3000	3000	0
12	20240402	193600	52177855	3000	3000	3000	3000	0
13	20240402	193500	52177855	3000	3000	3000	3000	0
14	20240402	193400	52177855	3000	3000	3000	3000	0
15	20240402	193300	52177855	3000	3000	3000	3000	0
16	20240402	193200	52177855	3000	3000	3000	3000	0
17	20240402	193100	52177855	3000	3000	3000	3000	0
18	20240402	193000	52177855	3000	3000	3000	3000	0
19	20240402	192900	52177855	3000	3000	3000	3000	0
20	20240402	192800	52177855	3000	3000	3000	3000	0
21	20240402	192700	52177855	3000	3000	3000	3000	0
22	20240402	192600	52177855	3000	3000	3000	3000	0
23	20240402	192500	52177855	3000	3000	3000	3000	0
24	20240402	192400	52177855	3000	3000	3000	3000	0
25	20240402	192300	52177855	3000	3000	3000	3000	0
26	20240402	192200	52177855	3000	3000	3000	3000	0
27	20240402	192100	52177855	3000	3000	3000	3000	0
28	20240402	192000	52177855	3000	3000	3000	3000	0
29	20240402	191900	52177855	3000	3000	3000	3000	0
30	20240402	191800	52177855	3000	3000	3000	3000	0
31	20240402	191700	52177855	3000	3000	3000	3000	0
32	20240402	191600	52177855	3000	3000	3000	3000	661
33	20240402	191500	52177855	3000	3000	3000	3000	0
34	20240402	191400	52177855	3000	3000	3000	3000	0
35	20240402	191300	52177855	3000	3000	3000	3000	0
36	20240402	191200	52177855	3000	3000	3000	3000	0
37	20240402	191100	52177855	3000	3000	3000	3000	0
38	20240402	191000	52177855	3000	3000	3000	3000	0
39	20240402	190900	52177855	3000	3000	3000	3000	0
40	20240402	190800	52177855	3000	3000	3000	3000	0
41	20240402	190700	52177855	3000	3000	3000	3000	0
42	20240402	190600	52177855	3000	3000	3000	3000	0
43	20240402	190500	52177855	3000	3000	3000	3000	0
44	20240402	190400	52177855	3000	3000	3000	3000	0
45	20240402	190300	52177855	3000	3000	3000	3000	0
46	20240402	190200	52177855	3000	3000	3000	3000	0
47	20240402	190100	52177855	3000	3000	3000	3000	0
48	20240402	190000	52177855	3000	3000	3000	3000	0
49	20240402	185900	52177855	3000	3000	3000	3000	0
50	20240402	185800	52177855	3000	3000	3000	3000	0
51	20240402	185700	52177855	3000	3000	3000	3000	0
52	20240402	185600	52177855	3000	3000	3000	3000	0
53	20240402	185500	52177855	3000	3000	3000	3000	0
54	20240402	185400	52177855	3000	3000	3000	3000	0
55	20240402	185300	52177855	3000	3000	3000	3000	0
56	20240402	185200	52177855	3000	3000	3000	3000	0
57	20240402	185100	52177855	3000	3000	3000	3000	0
58	20240402	185000	52177855	3000	3000	3000	3000	0
59	20240402	184900	52177855	3000	3000	3000	3000	0
60	20240402	184800	52177855	3000	3000	3000	3000	0
61	20240402	184700	52177855	3000	3000	3000	3000	0
62	20240402	184600	52177855	3000	3000	3000	3000	661
63	20240402	184500	52177855	3000	3000	3000	3000	0
64	20240402	184400	52177855	3000	3000	3000	3000	0
65	20240402	184300	52177855	3000	3000	3000	3000	0
66	20240402	184200	52177855	3000	3000	3000	3000	0
67	20240402	184100	52177855	3000	3000	3000	3000	0
68	20240402	184000	52177855	3000	3000	3000	3000	0
69	20240402	183900	52177855	3000	3000	3000	3000	0
70	20240402	183800	52177855	3000	3000	3000	3000	0
71	20240402	183700	52177855	3000	3000	3000	3000	0
72	20240402	183600	52177855	3000	3000	3000	3000	0
73	20240402	183500	52177855	3000	3000	3000	3000	0
74	20240402	183400	52177855	3000	3000	3000	3000	0
75	20240402	183300	52177855	3000	3000	3000	3000	0
76	20240402	183200	52177855	3000	3000	3000	3000	0
77	20240402	183100	52177855	3000	3000	3000	3000	0
78	20240402	183000	52177855	3000	3000	3000	3000	0
79	20240402	182900	52177855	3000	3000	3000	3000	0
80	20240402	182800	52177855	3000	3000	3000	3000	0
81	20240402	182700	52177855	3000	3000	3000	3000	0
82	20240402	182600	52177855	3000	3000	3000	3000	0
83	20240402	182500	52177855	3000	3000	3000	3000	0
84	20240402	182400	52177855	3000	3000	3000	3000	0
85	20240402	182300	52177855	3000	3000	3000	3000	0
86	20240402	182200	52177855	3000	3000	3000	3000	0
87	20240402	182100	52177855	3000	3000	3000	3000	0
88	20240402	182000	52177855	3000	3000	3000	3000	0
89	20240402	181900	52177855	3000	3000	3000	3000	0
90	20240402	181800	52177855	3000	3000	3000	3000	0
91	20240402	181700	52177855	3000	3000	3000	3000	0
92	20240402	181600	52177855	3000	3000	3000	3000	661
93	20240402	181500	52177855	3000	3000	3000	3000	0
94	20240402	181400	52177855	3000	3000	3000	3000	0
95	20240402	181300	52177855	3000	3000	3000	3000	0
96	20240402	181200	52177855	3000	3000	3000	3000	0
97	20240402	181100	52177855	3000	3000	3000	3000	0
98	20240402	181000	52177855	3000	3000	3000	3000	0
99	20240402	180900	52177855	3000	3000	3000	3000	0
100	20240402	180800	52177855	3000	3000	3000	3000	0
101	20240402	180700	52177855	3000	3000	3000	3000	0
102	20240402	180600	52177855	3000	3000	3000	3000	0
103	20240402	180500	52177855	3000	3000	3000	3000	0
104	20240402	180400	52177855	3000	3000	3000	3000	0
105	20240402	180300	52177855	3000	3000	3000	3000	0
106	20240402	180200	52177855	3000	3000	3000	3000	0
107	20240402	180100	52177855	3000	3000	3000	3000	0
108	20240402	180000	52177855	3000	3000	3000	3000	0
109	20240402	175900	52177855	3000	3000	3000	3000	0
110	20240402	175800	52177855	3000	3000	3000	3000	0
111	20240402	175700	52177855	3000	3000	3000	3000	0
112	20240402	175600	52177855	3000	3000	3000	3000	0
113	20240402	175500	52177855	3000	3000	3000	3000	0
114	20240402	175400	52177855	3000	3000	3000	3000	0
115	20240402	175300	52177855	3000	3000	3000	3000	0
116	20240402	175200	52177855	3000	3000	3000	3000	0
117	20240402	175100	52177855	3000	3000	3000	3000	0
118	20240402	175000	52177855	3000	3000	3000	3000	0
119	20240402	174900	52177855	3000	3000	3000	3000	0
120	20240402	174800	52177855	3000	3000	3000	3000	0
121	20240402	174700	52177855	3000	3000	3000	3000	0
122	20240402	174600	52177855	3000	3000	3000	3000	661
123	20240402	174500	52177855	3000	3000	3000	3000	0
124	20240402	174400	52177855	3000	3000	3000	3000	0
125	20240402	174300	52177855	3000	3000	3000	3000	0
126	20240402	174200	52177855	3000	3000	3000	3000	0
127	20240402	174100	52177855	3000	3000	3000	3000	0
128	20240402	174000	52177855	3000	3000	3000	3000	0
129	20240402	173900	52177855	3000	3000	3000	3000	0
130	20240402	173800	52177855	3000	3000	3000	3000	0
131	20240402	173700	52177855	3000	3000	3000	3000	0
132	20240402	173600	52177855	3000	3000	3000	3000	0
133	20240402	173500	52177855	3000	3000	3000	3000	0
134	20240402	173400	52177855	3000	3000	3000	3000	0
135	20240402	173300	52177855	3000	3000	3000	3000	0
136	20240402	173200	52177855	3000	3000	3000	3000	0
137	20240402	173100	52177855	3000	3000	3000	3000	0
138	20240402	173000	52177855	3000	3000	3000	3000	0
139	20240402	172900	52177855	3000	3000	3000	3000	0
140	20240402	172800	52177855	3000	3000	3000	3000	0
141	20240402	172700	52177855	3000	3000	3000	3000	0
142	20240402	172600	52177855	3000	3000	3000	3000	0
143	20240402	172500	52177855	3000	3000	3000	3000	0
144	20240402	172400	52177855	3000	3000	3000	3000	0
145	20240402	172300	52177855	3000	3000	3000	3000	0
146	20240402	172200	52177855	3000	3000	3000	3000	0
147	20240402	172100	52177855	3000	3000	3000	3000	0
148	20240402	172000	52177855	3000	3000	3000	3000	0
149	20240402	171900	52177855	3000	3000	3000	3000	0
150	20240402	171800	52177855	3000	3000	3000	3000	0
151	20240402	171700	52177855	3000	3000	3000	3000	0
152	20240402	171600	52177855	3000	3000	3000	3000	661
153	20240402	171500	52177855	3000	3000	3000	3000	0
154	20240402	171400	52177855	3000	3000	3000	3000	0
155	20240402	171300	52177855	3000	3000	3000	3000	0
156	20240402	171200	52177855	3000	3000	3000	3000	0
157	20240402	171100	52177855	3000	3000	3000	3000	0
158	20240402	171000	52177855	3000	3000	3000	3000	0
159	20240402	170900	52177855	3000	3000	3000	3000	0
160	20240402	170800	52177855	3000	3000	3000	3000	0
161	20240402	170700	52177855	3000	3000	3000	3000	0
162	20240402	170600	52177855	3000	3000	3000	3000	0
163	20240402	170500	52177855	3000	3000	3000	3000	0
164	20240402	170400	52177855	3000	3000	3000	3000	0
165	20240402	170300	52177855	3000	3000	3000	3000	0
166	20240402	170200	52177855	3000	3000	3000	3000	0
167	20240402	170100	52177855	3000	3000	3000	3000	0
168	20240402	170000	52177855	3000	3000	3000	3000	0
169	20240402	165900	52177855	3000	3000	3000	3000	0
170	20240402	165800	52177855	3000	3000	3000	3000	0
171	20240402	165700	52177855	3000	3000	3000	3000	0
172	20240402	165600	52177855	3000	3000	3000	3000	0
173	20240402	165500	52177855	3000	3000	3000	3000	0
174	20240402	165400	52177855	3000	3000	3000	3000	0
175	20240402	165300	52177855	3000	3000	3000	3000	0
176	20240402	165200	52177855	3000	3000	3000	3000	0
177	20240402	165100	52177855	3000	3000	3000	3000	0
178	20240402	165000	52177855	3000	3000	3000	3000	0
179	20240402	164900	52177855	3000	3000	3000	3000	0
180	20240402	164800	52177855	3000	3000	3000	3000	0
181	20240402	164700	52177855	3000	3000	3000	3000	0
182	20240402	164600	52177855	3000	3000	3000	3000	661
183	20240402	164500	52177855	3000	3000	3000	3000	0
184	20240402	164400	52177855	3000	3000	3000	3000	0
185	20240402	164300	52177855	3000	3000	3000	3000	0
186	20240402	164200	52177855	3000	3000	3000	3000	0
187	20240402	164100	52177855	3000	3000	3000	3000	0
188	20240402	164000	52177855	3000	3000	3000	3000	0
189	20240402	163900	52177855	3000	3000	3000	3000	0
190	20240402	163800	52177855	3000	3000	3000	3000	0
191	20240402	163700	52177855	3000	3000	3000	3000	0
192	20240402	163600	52177855	3000	3000	3000	3000	0
193	20240402	163500	52177855	3000	3000	3000	3000	0
194	20240402	163400	52177855	3000	3000	3000	3000	0
195	20240402	163300	52177855	3000	3000	3000	3000	0
196	20240402	163200	52177855	3000	3000	3000	3000	0
197	20240402	163100	52177855	3000	3000	3000	3000	0
198	20240402	163000	52177855	3000	3000	3000	3000	0
199	20240402	162900	52177855	3000	3000	3000	3000	0
200	20240402	162800	52177855	3000	3000	3000	3000	0
201	20240402	162700	52177855	3000	3000	3000	3000	0
202	20240402	162600	52177855	3000	3000	3000	3000	0
203	20240402	162500	52177855	3000	3000	3000	3000	0
204	20240402	162400	52177855	3000	3000	3000	3000	0
205	20240402	162300	52177855	3000	3000	3000	3000	0
206	20240402	162200	52177855	3000	3000	3000	3000	0
207	20240402	162100	52177855	3000	3000	3000	3000	0
208	20240402	162000	52177855	3000	3000	3000	3000	0
209	20240402	161900	52177855	3000	3000	3000	3000	0
210	20240402	161800	52177855	3000	3000	3000	3000	0
211	20240402	161700	52177855	3000	3000	3000	3000	0
212	20240402	161600	52177855	3000	3000	3000	3000	661
213	20240402	161500	52177855	3000	3000	3000	3000	0
214	20240402	161400	52177855	3000	3000	3000	3000	0
215	20240402	161300	52177855	3000	3000	3000	3000	0
216	20240402	161200	52177855	3000	3000	3000	3000	0
217	20240402	161100	52177855	3000	3000	3000	3000	0
218	20240402	161000	52177855	3000	3000	3000	3000	0
219	20240402	160900	52177855	3000	3000	3000	3000	0
220	20240402	160800	52177855	3000	3000	3000	3000	0
221	20240402	160700	52177855	3000	3000	3000	3000	0
222	20240402	160600	52177855	3000	3000	3000	3000	0
223	20240402	160500	52177855	3000	3000	3000	3000	0
224	20240402	160400	52177855	3000	3000	3000	3000	0
225	20240402	160300	52177855	3000	3000	3000	3000	0
226	20240402	160200	52177855	3000	3000	3000	3000	0
227	20240402	160100	52177855	3000	3000	3000	3000	0
228	20240402	160000	52177855	3000	3000	3000	3000	0
229	20240402	155900	52177855	3000	3000	3000	3000	0
230	20240402	155800	52177855	3000	3000	3000	3000	0
231	20240402	155700	52177855	3000	3000	3000	3000	0
232	20240402	155600	52177855	3000	3000	3000	3000	0
233	20240402	155500	52177855	3000	3000	3000	3000	0
234	20240402	155400	52177855	3000	3000	3000	3000	0
235	20240402	155300	52177855	3000	3000	3000	3000	0
236	20240402	155200	52177855	3000	3000	3000	3000	0
237	20240402	155100	52177855	3000	3000	3000	3000	0
238	20240402	155000	52177855	3000	3000	3000	3000	0
239	20240402	154900	52177855	3000	3000	3000	3000	0
240	20240402	154800	52177855	3000	3000	3000	3000	0
241	20240402	154700	52177855	3000	3000	3000	3000	0
242	20240402	154600	52177855	3000	3000	3000	3000	661
243	20240402	154500	52177855	3000	3000	3000	3000	0
244	20240402	154400	52177855	3000	3000	3000	3000	0
245	20240402	154300	52177855	3000	3000	3000	3000	0
246	20240402	154200	52177855	3000	3000	3000	3000	0
247	20240402	154100	52177855	3000	3000	3000	3000	0
248	20240402	154000	52177855	3000	3000	3000	3000	0
249	20240402	153900	52177855	3000	3000	3000	3000	0
250	20240402	153800	52177855	3000	3000	3000	3000	0
251	20240402	153700	52177855	3000	3000	3000	3000	0
252	20240402	153600	52177855	3000	3000	3000	3000	0
253	20240402	153500	52177855	3000	3000	3000	3000	0
254	20240402	153400	52177855	3000	3000	3000	3000	0
255	20240402	153300	52177855	3000	3000	3000	3000	0
256	20240402	153200	52177855	3000	3000	3000	3000	0
257	20240402	153100	52177855	3000	3000	3000	3000	0
258	20240402	153000	52177855	3000	3000	3000	3000	661
259	20240402	152900	50194855	3000	3000	3000	3000	0
260	20240402	152800	50194855	3000	3000	3000	3000	0
261	20240402	152700	50194855	3000	3000	3000	3000	0
262	20240402	152600	50194855	3000	3000	3000	3000	0
263	20240402	152500	50194855	3000	3000	3000	3000	0
264	20240402	152400	50194855	3000	3000	3000	3000	0
265	20240402	152300	50194855	3000	3000	3000	3000	0
266	20240402	152200	50194855	3000	3000	3000	3000	0
267	20240402	152100	50194855	3000	3000	3000	3000	0
268	20240402	152000	50194855	3000	3000	3000	3000	0
269	20240402	151900	50194855	3000	3000	3000	3000	5
270	20240402	151800	50179855	3000	3000	3000	3000	1
271	20240402	151700	50176855	2990	2990	2990	2990	500
272	20240402	151600	48681855	2990	2990	2990	2990	0
273	20240402	151500	48681855	2990	2990	2990	2990	0
274	20240402	151400	48681855	2990	2990	2990	2990	100
275	20240402	151300	48382855	2990	2990	2990	2990	0
276	20240402	151200	48382855	2990	2990	2990	2990	0
277	20240402	151100	48382855	2990	2990	2990	2990	0
278	20240402	151000	48382855	2990	2985	2990	2985	22
279	20240402	150900	48317135	2985	2985	2985	2985	0
280	20240402	150800	48317135	2985	2985	2985	2985	0
281	20240402	150700	48317135	2985	2985	2985	2985	0
282	20240402	150600	48317135	2985	2985	2985	2985	0
283	20240402	150500	48317135	2985	2985	2985	2985	0
284	20240402	150400	48317135	2985	2985	2985	2985	0
285	20240402	150300	48317135	2985	2985	2985	2985	0
286	20240402	150200	48317135	2985	2985	2985	2985	6
287	20240402	150100	48299225	2985	2985	2985	2985	0
288	20240402	150000	48299225	2985	2985	2985	2985	0
289	20240402	145900	48299225	2985	2985	2985	2985	2
290	20240402	145800	48293255	2990	2990	2990	2990	0
291	20240402	145700	48293255	2990	2990	2990	2990	0
292	20240402	145600	48293255	2990	2990	2990	2990	0
293	20240402	145500	48293255	2990	2990	2990	2990	7
294	20240402	145400	48272325	2990	2990	2990	2990	1
295	20240402	145300	48269335	2990	2990	2990	2990	0
296	20240402	145200	48269335	2990	2990	2990	2990	0
297	20240402	145100	48269335	2990	2990	2990	2990	0
298	20240402	145000	48269335	2990	2990	2990	2990	0
299	20240402	144900	48269335	2990	2990	2990	2990	0
300	20240402	144800	48269335	2990	2990	2990	2990	0
301	20240402	144700	48269335	2990	2990	2990	2990	0
302	20240402	144600	48269335	2990	2990	2990	2990	0
303	20240402	144500	48269335	2990	2990	2990	2990	0
304	20240402	144400	48269335	2990	2990	2990	2990	0
305	20240402	144300	48269335	2990	2990	2990	2990	0
306	20240402	144200	48269335	2990	2990	2990	2990	0
307	20240402	144100	48269335	2990	2990	2990	2990	0
308	20240402	144000	48269335	2990	2990	2990	2990	0
309	20240402	143900	48269335	2990	2990	2990	2990	0
310	20240402	143800	48269335	2990	2990	2990	2990	0
311	20240402	143700	48269335	2990	2990	2990	2990	0
312	20240402	143600	48269335	2990	2990	2990	2990	0
313	20240402	143500	48269335	2990	2990	2990	2990	45
314	20240402	143400	48134785	2990	2990	2990	2990	50
315	20240402	143300	47985285	2985	2985	2985	2985	0
316	20240402	143200	47985285	2985	2985	2985	2985	0
317	20240402	143100	47985285	2985	2985	2985	2985	0
318	20240402	143000	47985285	2985	2985	2985	2985	50
319	20240402	142900	47836035	2985	2985	2985	2985	0
320	20240402	142800	47836035	2985	2985	2985	2985	0
321	20240402	142700	47836035	2985	2985	2985	2985	0
322	20240402	142600	47836035	2985	2985	2985	2985	0
323	20240402	142500	47836035	2985	2985	2985	2985	0
324	20240402	142400	47836035	2985	2985	2985	2985	0
325	20240402	142300	47836035	2985	2985	2985	2985	0
326	20240402	142200	47836035	2985	2985	2985	2985	3
327	20240402	142100	47827080	2990	2990	2990	2990	0
328	20240402	142000	47827080	2990	2990	2990	2990	200
329	20240402	141900	47229080	2990	2990	2990	2990	0
330	20240402	141800	47229080	2990	2990	2990	2990	0
331	20240402	141700	47229080	2990	2990	2990	2990	0
332	20240402	141600	47229080	2990	2985	2990	2980	3900
333	20240402	141500	35577905	2985	2985	2985	2985	0
334	20240402	141400	35577905	2985	2985	2985	2985	1
335	20240402	141300	35574920	2995	2995	2995	2995	0
336	20240402	141200	35574920	2995	2995	2995	2995	0
337	20240402	141100	35574920	2995	2995	2995	2995	0
338	20240402	141000	35574920	2995	2995	2995	2995	0
339	20240402	140900	35574920	2995	2995	2995	2995	0
340	20240402	140800	35574920	2995	2995	2995	2995	0
341	20240402	140700	35574920	2995	2995	2995	2995	0
342	20240402	140600	35574920	2995	2995	2995	2995	0
343	20240402	140500	35574920	2995	2995	2995	2995	0
344	20240402	140400	35574920	2995	2995	2995	2995	0
345	20240402	140300	35574920	2995	2995	2995	2995	2
346	20240402	140200	35568930	2990	2990	2990	2990	0
347	20240402	140100	35568930	2990	2990	2990	2990	0
348	20240402	140000	35568930	2990	2990	2990	2990	0
349	20240402	135900	35568930	2990	2990	2990	2990	0
350	20240402	135800	35568930	2990	2990	2990	2990	0
351	20240402	135700	35568930	2990	2990	2990	2990	0
352	20240402	135600	35568930	2990	2990	2990	2990	0
353	20240402	135500	35568930	2990	2990	2990	2990	0
354	20240402	135400	35568930	2990	2990	2990	2990	0
355	20240402	135300	35568930	2990	2990	2990	2990	0
356	20240402	135200	35568930	2990	2990	2990	2990	0
357	20240402	135100	35568930	2990	2990	2990	2990	24
358	20240402	135000	35497170	2990	2990	2990	2990	0
359	20240402	134900	35497170	2990	2990	2990	2990	0
360	20240402	134800	35497170	2990	2990	2990	2990	59
361	20240402	134700	35320760	2990	2990	2990	2990	20
362	20240402	134600	35260960	2990	2990	2990	2990	0
363	20240402	134500	35260960	2990	2990	2990	2990	6
364	20240402	134400	35243020	2990	2990	2990	2990	0
365	20240402	134300	35243020	2990	2990	2990	2990	0
366	20240402	134200	35243020	2990	2990	2990	2990	0
367	20240402	134100	35243020	2990	2990	2990	2990	0
368	20240402	134000	35243020	2990	2990	2990	2990	0
369	20240402	133900	35243020	2990	2990	2990	2990	0
370	20240402	133800	35243020	2990	2990	2990	2990	0
371	20240402	133700	35243020	2990	2990	2990	2990	0
372	20240402	133600	35243020	2990	2990	2990	2990	0
373	20240402	133500	35243020	2990	2990	2990	2990	0
374	20240402	133400	35243020	2990	2990	2990	2990	0
375	20240402	133300	35243020	2990	2990	2990	2990	0
376	20240402	133200	35243020	2990	2990	2990	2990	0
377	20240402	133100	35243020	2990	2990	2990	2990	0
378	20240402	133000	35243020	2990	2990	2990	2990	0
379	20240402	132900	35243020	2990	2990	2990	2990	0
380	20240402	132800	35243020	2990	2990	2990	2990	0
381	20240402	132700	35243020	2990	2990	2990	2990	0
382	20240402	132600	35243020	2990	2995	2995	2990	8
383	20240402	132500	35219095	2995	2995	2995	2995	0
384	20240402	132400	35219095	2995	2995	2995	2995	0
385	20240402	132300	35219095	2995	2995	2995	2995	0
386	20240402	132200	35219095	2995	2995	2995	2995	0
387	20240402	132100	35219095	2995	2995	2995	2995	0
388	20240402	132000	35219095	2995	2995	2995	2995	0
389	20240402	131900	35219095	2995	2995	2995	2995	0
390	20240402	131800	35219095	2995	2995	2995	2995	0
391	20240402	131700	35219095	2995	2995	2995	2995	0
392	20240402	131600	35219095	2995	2995	2995	2995	4
393	20240402	131500	35207115	2995	2995	2995	2995	0
394	20240402	131400	35207115	2995	2995	2995	2995	0
395	20240402	131300	35207115	2995	2995	2995	2995	0
396	20240402	131200	35207115	2995	2995	2995	2995	0
397	20240402	131100	35207115	2995	2995	2995	2995	0
398	20240402	131000	35207115	2995	2995	2995	2995	0
399	20240402	130900	35207115	2995	2995	2995	2995	0
400	20240402	130800	35207115	2995	2995	2995	2995	0
401	20240402	130700	35207115	2995	2995	2995	2995	2
402	20240402	130600	35201125	2990	2990	2990	2990	0
403	20240402	130500	35201125	2990	2990	2990	2990	0
404	20240402	130400	35201125	2990	2990	2990	2990	300
405	20240402	130300	34304125	2990	2990	2990	2990	0
406	20240402	130200	34304125	2990	2990	2990	2990	0
407	20240402	130100	34304125	2990	2990	2990	2990	0
408	20240402	130000	34304125	2990	2990	2990	2990	0
409	20240402	125900	34304125	2990	2990	2990	2990	50
410	20240402	125800	34154625	2990	2990	2990	2990	0
411	20240402	125700	34154625	2990	2990	2990	2990	0
412	20240402	125600	34154625	2990	2990	2990	2990	0
413	20240402	125500	34154625	2990	2990	2990	2990	0
414	20240402	125400	34154625	2990	2990	2990	2990	0
415	20240402	125300	34154625	2990	2990	2990	2990	0
416	20240402	125200	34154625	2990	2990	2990	2990	0
417	20240402	125100	34154625	2990	2990	2990	2990	0
418	20240402	125000	34154625	2990	2990	2990	2990	300
419	20240402	124900	33257625	2985	2985	2985	2985	0
420	20240402	124800	33257625	2985	2985	2985	2985	0
421	20240402	124700	33257625	2985	2985	2985	2985	0
422	20240402	124600	33257625	2985	2985	2985	2985	0
423	20240402	124500	33257625	2985	2985	2985	2985	0
424	20240402	124400	33257625	2985	2985	2985	2985	0
425	20240402	124300	33257625	2985	2990	2990	2985	36
426	20240402	124200	33150140	2990	2990	2990	2990	0
427	20240402	124100	33150140	2990	2990	2990	2990	0
428	20240402	124000	33150140	2990	2990	2990	2990	0
429	20240402	123900	33150140	2990	2990	2990	2990	0
430	20240402	123800	33150140	2990	2990	2990	2990	0
431	20240402	123700	33150140	2990	2990	2990	2990	0
432	20240402	123600	33150140	2990	2990	2990	2990	1
433	20240402	123500	33147150	2990	2990	2990	2990	0
434	20240402	123400	33147150	2990	2990	2990	2990	0
435	20240402	123300	33147150	2990	2990	2990	2990	0
436	20240402	123200	33147150	2990	2990	2990	2990	0
437	20240402	123100	33147150	2990	2990	2990	2990	0
438	20240402	123000	33147150	2990	2990	2990	2990	0
439	20240402	122900	33147150	2990	2990	2990	2990	0
440	20240402	122800	33147150	2990	2990	2990	2990	0
441	20240402	122700	33147150	2990	2990	2990	2990	11
442	20240402	122600	33114260	2990	2990	2990	2990	0
443	20240402	122500	33114260	2990	2990	2990	2990	2
444	20240402	122400	33108280	2990	2990	2990	2990	5
445	20240402	122300	33093330	2990	2990	2990	2990	0
446	20240402	122200	33093330	2990	2990	2990	2990	30
447	20240402	122100	33003630	2990	2990	2990	2990	0
448	20240402	122000	33003630	2990	2990	2990	2990	0
449	20240402	121900	33003630	2990	2990	2990	2990	1
450	20240402	121800	33000640	2990	2990	2990	2990	50
451	20240402	121700	32851140	2990	2990	2990	2990	0
452	20240402	121600	32851140	2990	2990	2990	2990	0
453	20240402	121500	32851140	2990	2990	2990	2990	0
454	20240402	121400	32851140	2990	2990	2990	2990	500
455	20240402	121300	31356140	2990	2990	2990	2990	0
456	20240402	121200	31356140	2990	2990	2990	2990	0
457	20240402	121100	31356140	2990	2990	2990	2990	0
458	20240402	121000	31356140	2990	2990	2990	2990	0
459	20240402	120900	31356140	2990	2990	2990	2990	0
460	20240402	120800	31356140	2990	2990	2990	2990	0
461	20240402	120700	31356140	2990	2990	2990	2990	0
462	20240402	120600	31356140	2990	2990	2990	2990	0
463	20240402	120500	31356140	2990	2990	2990	2990	50
464	20240402	120400	31206640	2990	2990	2990	2990	0
465	20240402	120300	31206640	2990	2990	2990	2990	0
466	20240402	120200	31206640	2990	2990	2990	2990	10
467	20240402	120100	31176740	2990	2990	2990	2990	500
468	20240402	120000	29681740	2990	2990	2990	2990	0
469	20240402	115900	29681740	2990	2990	2990	2990	0
470	20240402	115800	29681740	2990	2990	2990	2990	0
471	20240402	115700	29681740	2990	2990	2990	2990	1
472	20240402	115600	29678750	2990	2990	2990	2990	0
473	20240402	115500	29678750	2990	2990	2990	2990	0
474	20240402	115400	29678750	2990	2990	2990	2990	0
475	20240402	115300	29678750	2990	2990	2990	2990	0
476	20240402	115200	29678750	2990	2990	2990	2990	0
477	20240402	115100	29678750	2990	2990	2990	2990	1
478	20240402	115000	29675760	2990	2990	2990	2990	0
479	20240402	114900	29675760	2990	2990	2990	2990	7
480	20240402	114800	29654830	2990	2990	2990	2990	400
481	20240402	114700	28458830	2990	2990	2990	2990	0
482	20240402	114600	28458830	2990	2990	2990	2990	0
483	20240402	114500	28458830	2990	2990	2990	2990	0
484	20240402	114400	28458830	2990	2990	2990	2990	0
485	20240402	114300	28458830	2990	2990	2990	2990	1
486	20240402	114200	28455840	2990	2990	2990	2990	1
487	20240402	114100	28452850	2990	2990	2990	2990	0
488	20240402	114000	28452850	2990	2990	2990	2990	9
489	20240402	113900	28425940	2990	2990	2990	2990	0
490	20240402	113800	28425940	2990	2990	2990	2990	0
491	20240402	113700	28425940	2990	2990	2990	2990	0
492	20240402	113600	28425940	2990	2990	2990	2990	2
493	20240402	113500	28419960	2990	2990	2990	2990	0
494	20240402	113400	28419960	2990	2990	2990	2990	0
495	20240402	113300	28419960	2990	2990	2990	2990	104
496	20240402	113200	28109000	2990	2990	2990	2990	97
497	20240402	113100	27818970	2990	2990	2990	2990	0
498	20240402	113000	27818970	2990	2990	2990	2990	70
499	20240402	112900	27609670	2990	2990	2990	2990	0
500	20240402	112800	27609670	2990	2990	2990	2990	0
501	20240402	112700	27609670	2990	2990	2990	2990	0
502	20240402	112600	27609670	2990	2990	2990	2990	0
503	20240402	112500	27609670	2990	2990	2990	2990	0
504	20240402	112400	27609670	2990	2990	2990	2990	100
505	20240402	112300	27310670	2985	2985	2985	2985	45
506	20240402	112200	27176345	2980	2980	2980	2980	0
507	20240402	112100	27176345	2980	2985	2985	2980	307
508	20240402	112000	26261480	2985	2985	2985	2985	115
509	20240402	111900	25918205	2985	2985	2985	2985	59
510	20240402	111800	25742090	2985	2980	2985	2980	1351
511	20240402	111700	21716105	2985	2985	2985	2985	144
512	20240402	111600	21286265	2985	2985	2985	2985	95
513	20240402	111500	21002690	2985	2985	2985	2985	0
514	20240402	111400	21002690	2985	2995	2995	2985	4540
515	20240402	111300	7434855	3000	3000	3000	3000	0
516	20240402	111200	7434855	3000	3000	3000	3000	5
517	20240402	111100	7419855	3000	3000	3000	3000	0
518	20240402	111000	7419855	3000	3000	3000	3000	0
519	20240402	110900	7419855	3000	3000	3000	3000	1
520	20240402	110800	7416855	3000	3000	3000	3000	0
521	20240402	110700	7416855	3000	3000	3000	3000	0
522	20240402	110600	7416855	3000	3000	3000	3000	0
523	20240402	110500	7416855	3000	3000	3000	3000	0
524	20240402	110400	7416855	3000	3000	3000	3000	0
525	20240402	110300	7416855	3000	3000	3000	3000	1
526	20240402	110200	7413855	3000	3000	3000	3000	0
527	20240402	110100	7413855	3000	3000	3000	3000	0
528	20240402	110000	7413855	3000	3000	3000	3000	0
529	20240402	105900	7413855	3000	3000	3000	3000	0
530	20240402	105800	7413855	3000	3000	3000	3000	0
531	20240402	105700	7413855	3000	3000	3000	3000	0
532	20240402	105600	7413855	3000	3000	3000	3000	2
533	20240402	105500	7407855	3000	3000	3000	3000	0
534	20240402	105400	7407855	3000	3000	3000	3000	0
535	20240402	105300	7407855	3000	3000	3000	3000	0
536	20240402	105200	7407855	3000	3000	3000	3000	0
537	20240402	105100	7407855	3000	3000	3000	3000	0
538	20240402	105000	7407855	3000	3000	3000	3000	0
539	20240402	104900	7407855	3000	3000	3000	3000	0
540	20240402	104800	7407855	3000	3000	3000	3000	0
541	20240402	104700	7407855	3000	3000	3000	3000	0
542	20240402	104600	7407855	3000	3000	3000	3000	0
543	20240402	104500	7407855	3000	3000	3000	3000	0
544	20240402	104400	7407855	3000	3000	3000	3000	0
545	20240402	104300	7407855	3000	3000	3000	3000	0
546	20240402	104200	7407855	3000	3000	3000	3000	0
547	20240402	104100	7407855	3000	3000	3000	3000	0
548	20240402	104000	7407855	3000	3000	3000	3000	0
549	20240402	103900	7407855	3000	3000	3000	3000	0
550	20240402	103800	7407855	3000	3000	3000	3000	0
551	20240402	103700	7407855	3000	3000	3000	3000	0
552	20240402	103600	7407855	3000	3000	3000	3000	0
553	20240402	103500	7407855	3000	3000	3000	3000	0
554	20240402	103400	7407855	3000	3000	3000	3000	0
555	20240402	103300	7407855	3000	3000	3000	3000	0
556	20240402	103200	7407855	3000	3000	3000	3000	109
557	20240402	103100	7080855	3005	3005	3005	3005	0
558	20240402	103000	7080855	3005	3005	3005	3005	0
559	20240402	102900	7080855	3005	3005	3005	3005	0
560	20240402	102800	7080855	3005	3005	3005	3005	0
561	20240402	102700	7080855	3005	3005	3005	3005	0
562	20240402	102600	7080855	3005	3005	3005	3005	0
563	20240402	102500	7080855	3005	3000	3005	3000	16
564	20240402	102400	7032850	3000	3000	3000	3000	0
565	20240402	102300	7032850	3000	3000	3000	3000	0
566	20240402	102200	7032850	3000	3000	3000	3000	0
567	20240402	102100	7032850	3000	3000	3000	3000	0
568	20240402	102000	7032850	3000	3000	3000	3000	0
569	20240402	101900	7032850	3000	3000	3000	3000	0
570	20240402	101800	7032850	3000	3000	3000	3000	0
571	20240402	101700	7032850	3000	3000	3000	3000	0
572	20240402	101600	7032850	3000	3000	3000	3000	0
573	20240402	101500	7032850	3000	3000	3000	3000	0
574	20240402	101400	7032850	3000	3000	3000	3000	0
575	20240402	101300	7032850	3000	3000	3000	3000	0
576	20240402	101200	7032850	3000	3000	3000	3000	0
577	20240402	101100	7032850	3000	3000	3000	3000	0
578	20240402	101000	7032850	3000	3005	3005	3000	263
579	20240402	100900	6242885	3010	3010	3010	3010	0
580	20240402	100800	6242885	3010	3010	3010	3010	0
581	20240402	100700	6242885	3010	3010	3010	3010	0
582	20240402	100600	6242885	3010	3010	3010	3010	0
583	20240402	100500	6242885	3010	3010	3010	3010	0
584	20240402	100400	6242885	3010	3010	3010	3010	0
585	20240402	100300	6242885	3010	3010	3010	3010	20
586	20240402	100200	6182685	3005	3005	3005	3005	163
587	20240402	100100	5692870	3005	3005	3005	3005	0
588	20240402	100000	5692870	3005	3005	3005	3005	0
589	20240402	095900	5692870	3005	3005	3005	3005	0
590	20240402	095800	5692870	3005	3005	3005	3005	11
591	20240402	095700	5659815	3005	3005	3005	3005	0
592	20240402	095600	5659815	3005	3005	3005	3005	0
593	20240402	095500	5659815	3005	3005	3005	3005	0
594	20240402	095400	5659815	3005	3005	3005	3005	0
595	20240402	095300	5659815	3005	3005	3005	3005	0
596	20240402	095200	5659815	3005	3005	3005	3005	0
597	20240402	095100	5659815	3005	3005	3005	3005	1
598	20240402	095000	5656810	3005	3000	3005	3000	148
599	20240402	094900	5212340	3000	3000	3000	3000	0
600	20240402	094800	5212340	3000	3000	3000	3000	0
601	20240402	094700	5212340	3000	3000	3000	3000	2
602	20240402	094600	5206340	3000	3000	3000	3000	0
603	20240402	094500	5206340	3000	3000	3000	3000	0
604	20240402	094400	5206340	3000	3000	3000	3000	0
605	20240402	094300	5206340	3000	3000	3000	3000	0
606	20240402	094200	5206340	3000	3000	3000	3000	30
607	20240402	094100	5116340	3000	3000	3000	3000	0
608	20240402	094000	5116340	3000	3000	3000	3000	1
609	20240402	093900	5113340	3000	3000	3000	3000	0
610	20240402	093800	5113340	3000	3000	3000	3000	0
611	20240402	093700	5113340	3000	3000	3000	3000	0
612	20240402	093600	5113340	3000	3000	3000	3000	0
613	20240402	093500	5113340	3000	3000	3000	3000	0
614	20240402	093400	5113340	3000	3000	3000	3000	100
615	20240402	093300	4813340	3000	3000	3000	3000	0
616	20240402	093200	4813340	3000	3000	3000	3000	0
617	20240402	093100	4813340	3000	3000	3000	3000	0
618	20240402	093000	4813340	3000	3000	3000	3000	0
619	20240402	092900	4813340	3000	3000	3000	3000	0
620	20240402	092800	4813340	3000	3000	3000	3000	1
621	20240402	092700	4810340	3000	3000	3000	3000	46
622	20240402	092600	4672340	3000	3000	3000	3000	1
623	20240402	092500	4669340	3000	3000	3000	3000	0
624	20240402	092400	4669340	3000	3000	3000	3000	0
625	20240402	092300	4669340	3000	3000	3000	3000	15
626	20240402	092200	4624340	3000	3005	3005	3000	51
627	20240402	092100	4471335	3000	3000	3000	3000	0
628	20240402	092000	4471335	3000	3000	3000	3000	0
629	20240402	091900	4471335	3000	3000	3000	3000	0
630	20240402	091800	4471335	3000	3000	3000	3000	685
631	20240402	091700	2416335	3010	3010	3010	3010	0
632	20240402	091600	2416335	3010	3010	3010	3010	0
633	20240402	091500	2416335	3010	3010	3010	3010	0
634	20240402	091400	2416335	3010	3010	3010	3010	0
635	20240402	091300	2416335	3010	3010	3010	3010	0
636	20240402	091200	2416335	3010	3010	3010	3010	0
637	20240402	091100	2416335	3010	3010	3010	3010	5
638	20240402	091000	2401285	3010	3010	3010	3010	0
639	20240402	090900	2401285	3010	3010	3010	3010	1
640	20240402	090800	2398275	3005	3005	3005	3005	0
641	20240402	090700	2398275	3005	3005	3005	3005	0
642	20240402	090600	2398275	3005	3005	3010	3005	170
643	20240402	090500	1887075	3005	3005	3005	3005	0
644	20240402	090400	1887075	3005	3005	3005	3005	20
645	20240402	090300	1826975	3005	3005	3005	3005	1
646	20240402	090200	1823970	3010	3010	3010	3010	0
647	20240402	090100	1823970	3010	3010	3010	3010	7
648	20240402	090000	1802900	2980	2980	2980	2980	605