KissMeData/015710/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185500	124226765	4605	4605	4605	4605	73
3	20240327	185400	124226765	4605	4605	4605	4605	0
4	20240327	185300	124226765	4605	4605	4605	4605	0
5	20240327	185200	124226765	4605	4605	4605	4605	0
6	20240327	185100	124226765	4605	4605	4605	4605	0
7	20240327	185000	124226765	4605	4605	4605	4605	0
8	20240327	184900	124226765	4605	4605	4605	4605	0
9	20240327	184800	124226765	4605	4605	4605	4605	0
10	20240327	184700	124226765	4605	4605	4605	4605	0
11	20240327	184600	124226765	4605	4605	4605	4605	0
12	20240327	184500	124226765	4605	4605	4605	4605	0
13	20240327	184400	124226765	4605	4605	4605	4605	0
14	20240327	184300	124226765	4605	4605	4605	4605	0
15	20240327	184200	124226765	4605	4605	4605	4605	0
16	20240327	184100	124226765	4605	4605	4605	4605	0
17	20240327	184000	124226765	4605	4605	4605	4605	0
18	20240327	183900	124226765	4605	4605	4605	4605	0
19	20240327	183800	124226765	4605	4605	4605	4605	0
20	20240327	183700	124226765	4605	4605	4605	4605	0
21	20240327	183600	124226765	4605	4605	4605	4605	0
22	20240327	183500	124226765	4605	4605	4605	4605	0
23	20240327	183400	124226765	4605	4605	4605	4605	0
24	20240327	183300	124226765	4605	4605	4605	4605	0
25	20240327	183200	124226765	4605	4605	4605	4605	0
26	20240327	183100	124226765	4605	4605	4605	4605	0
27	20240327	183000	124226765	4605	4605	4605	4605	0
28	20240327	182900	124226765	4605	4605	4605	4605	0
29	20240327	182800	124226765	4605	4605	4605	4605	0
30	20240327	182700	124226765	4605	4605	4605	4605	0
31	20240327	182600	124226765	4605	4605	4605	4605	0
32	20240327	182500	124226765	4605	4605	4605	4605	73
33	20240327	182400	124226765	4605	4605	4605	4605	0
34	20240327	182300	124226765	4605	4605	4605	4605	0
35	20240327	182200	124226765	4605	4605	4605	4605	0
36	20240327	182100	124226765	4605	4605	4605	4605	0
37	20240327	182000	124226765	4605	4605	4605	4605	0
38	20240327	181900	124226765	4605	4605	4605	4605	0
39	20240327	181800	124226765	4605	4605	4605	4605	0
40	20240327	181700	124226765	4605	4605	4605	4605	0
41	20240327	181600	124226765	4605	4605	4605	4605	0
42	20240327	181500	124226765	4605	4605	4605	4605	0
43	20240327	181400	124226765	4605	4605	4605	4605	0
44	20240327	181300	124226765	4605	4605	4605	4605	0
45	20240327	181200	124226765	4605	4605	4605	4605	0
46	20240327	181100	124226765	4605	4605	4605	4605	0
47	20240327	181000	124226765	4605	4605	4605	4605	0
48	20240327	180900	124226765	4605	4605	4605	4605	0
49	20240327	180800	124226765	4605	4605	4605	4605	0
50	20240327	180700	124226765	4605	4605	4605	4605	0
51	20240327	180600	124226765	4605	4605	4605	4605	0
52	20240327	180500	124226765	4605	4605	4605	4605	0
53	20240327	180400	124226765	4605	4605	4605	4605	0
54	20240327	180300	124226765	4605	4605	4605	4605	0
55	20240327	180200	124226765	4605	4605	4605	4605	0
56	20240327	180100	124226765	4605	4605	4605	4605	0
57	20240327	180000	124226765	4605	4605	4605	4605	0
58	20240327	175900	124226765	4605	4605	4605	4605	0
59	20240327	175800	124226765	4605	4605	4605	4605	0
60	20240327	175700	124226765	4605	4605	4605	4605	0
61	20240327	175600	124226765	4605	4605	4605	4605	0
62	20240327	175500	124226765	4605	4605	4605	4605	73
63	20240327	175400	124226765	4605	4605	4605	4605	0
64	20240327	175300	124226765	4605	4605	4605	4605	0
65	20240327	175200	124226765	4605	4605	4605	4605	0
66	20240327	175100	124226765	4605	4605	4605	4605	0
67	20240327	175000	124226765	4605	4605	4605	4605	0
68	20240327	174900	124226765	4605	4605	4605	4605	0
69	20240327	174800	124226765	4605	4605	4605	4605	0
70	20240327	174700	124226765	4605	4605	4605	4605	0
71	20240327	174600	124226765	4605	4605	4605	4605	0
72	20240327	174500	124226765	4605	4605	4605	4605	0
73	20240327	174400	124226765	4605	4605	4605	4605	0
74	20240327	174300	124226765	4605	4605	4605	4605	0
75	20240327	174200	124226765	4605	4605	4605	4605	0
76	20240327	174100	124226765	4605	4605	4605	4605	0
77	20240327	174000	124226765	4605	4605	4605	4605	0
78	20240327	173900	124226765	4605	4605	4605	4605	0
79	20240327	173800	124226765	4605	4605	4605	4605	0
80	20240327	173700	124226765	4605	4605	4605	4605	0
81	20240327	173600	124226765	4605	4605	4605	4605	0
82	20240327	173500	124226765	4605	4605	4605	4605	0
83	20240327	173400	124226765	4605	4605	4605	4605	0
84	20240327	173300	124226765	4605	4605	4605	4605	0
85	20240327	173200	124226765	4605	4605	4605	4605	0
86	20240327	173100	124226765	4605	4605	4605	4605	0
87	20240327	173000	124226765	4605	4605	4605	4605	0
88	20240327	172900	124226765	4605	4605	4605	4605	0
89	20240327	172800	124226765	4605	4605	4605	4605	0
90	20240327	172700	124226765	4605	4605	4605	4605	0
91	20240327	172600	124226765	4605	4605	4605	4605	0
92	20240327	172500	124226765	4605	4605	4605	4605	73
93	20240327	172400	124226765	4605	4605	4605	4605	0
94	20240327	172300	124226765	4605	4605	4605	4605	0
95	20240327	172200	124226765	4605	4605	4605	4605	0
96	20240327	172100	124226765	4605	4605	4605	4605	0
97	20240327	172000	124226765	4605	4605	4605	4605	0
98	20240327	171900	124226765	4605	4605	4605	4605	0
99	20240327	171800	124226765	4605	4605	4605	4605	0
100	20240327	171700	124226765	4605	4605	4605	4605	0
101	20240327	171600	124226765	4605	4605	4605	4605	0
102	20240327	171500	124226765	4605	4605	4605	4605	0
103	20240327	171400	124226765	4605	4605	4605	4605	0
104	20240327	171300	124226765	4605	4605	4605	4605	0
105	20240327	171200	124226765	4605	4605	4605	4605	0
106	20240327	171100	124226765	4605	4605	4605	4605	0
107	20240327	171000	124226765	4605	4605	4605	4605	0
108	20240327	170900	124226765	4605	4605	4605	4605	0
109	20240327	170800	124226765	4605	4605	4605	4605	0
110	20240327	170700	124226765	4605	4605	4605	4605	0
111	20240327	170600	124226765	4605	4605	4605	4605	0
112	20240327	170500	124226765	4605	4605	4605	4605	0
113	20240327	170400	124226765	4605	4605	4605	4605	0
114	20240327	170300	124226765	4605	4605	4605	4605	0
115	20240327	170200	124226765	4605	4605	4605	4605	0
116	20240327	170100	124226765	4605	4605	4605	4605	0
117	20240327	170000	124226765	4605	4605	4605	4605	0
118	20240327	165900	124226765	4605	4605	4605	4605	0
119	20240327	165800	124226765	4605	4605	4605	4605	0
120	20240327	165700	124226765	4605	4605	4605	4605	0
121	20240327	165600	124226765	4605	4605	4605	4605	0
122	20240327	165500	124226765	4605	4605	4605	4605	73
123	20240327	165400	124226765	4605	4605	4605	4605	0
124	20240327	165300	124226765	4605	4605	4605	4605	0
125	20240327	165200	124226765	4605	4605	4605	4605	0
126	20240327	165100	124226765	4605	4605	4605	4605	0
127	20240327	165000	124226765	4605	4605	4605	4605	0
128	20240327	164900	124226765	4605	4605	4605	4605	0
129	20240327	164800	124226765	4605	4605	4605	4605	0
130	20240327	164700	124226765	4605	4605	4605	4605	0
131	20240327	164600	124226765	4605	4605	4605	4605	0
132	20240327	164500	124226765	4605	4605	4605	4605	0
133	20240327	164400	124226765	4605	4605	4605	4605	0
134	20240327	164300	124226765	4605	4605	4605	4605	0
135	20240327	164200	124226765	4605	4605	4605	4605	0
136	20240327	164100	124226765	4605	4605	4605	4605	0
137	20240327	164000	124226765	4605	4605	4605	4605	0
138	20240327	163900	124226765	4605	4605	4605	4605	0
139	20240327	163800	124226765	4605	4605	4605	4605	0
140	20240327	163700	124226765	4605	4605	4605	4605	0
141	20240327	163600	124226765	4605	4605	4605	4605	0
142	20240327	163500	124226765	4605	4605	4605	4605	0
143	20240327	163400	124226765	4605	4605	4605	4605	0
144	20240327	163300	124226765	4605	4605	4605	4605	0
145	20240327	163200	124226765	4605	4605	4605	4605	0
146	20240327	163100	124226765	4605	4605	4605	4605	0
147	20240327	163000	124226765	4605	4605	4605	4605	0
148	20240327	162900	124226765	4605	4605	4605	4605	0
149	20240327	162800	124226765	4605	4605	4605	4605	0
150	20240327	162700	124226765	4605	4605	4605	4605	0
151	20240327	162600	124226765	4605	4605	4605	4605	0
152	20240327	162500	124226765	4605	4605	4605	4605	73
153	20240327	162400	124226765	4605	4605	4605	4605	0
154	20240327	162300	124226765	4605	4605	4605	4605	0
155	20240327	162200	124226765	4605	4605	4605	4605	0
156	20240327	162100	124226765	4605	4605	4605	4605	0
157	20240327	162000	124226765	4605	4605	4605	4605	0
158	20240327	161900	124226765	4605	4605	4605	4605	0
159	20240327	161800	124226765	4605	4605	4605	4605	0
160	20240327	161700	124226765	4605	4605	4605	4605	0
161	20240327	161600	124226765	4605	4605	4605	4605	0
162	20240327	161500	124226765	4605	4605	4605	4605	0
163	20240327	161400	124226765	4605	4605	4605	4605	0
164	20240327	161300	124226765	4605	4605	4605	4605	0
165	20240327	161200	124226765	4605	4605	4605	4605	0
166	20240327	161100	124226765	4605	4605	4605	4605	0
167	20240327	161000	124226765	4605	4605	4605	4605	0
168	20240327	160900	124226765	4605	4605	4605	4605	0
169	20240327	160800	124226765	4605	4605	4605	4605	0
170	20240327	160700	124226765	4605	4605	4605	4605	0
171	20240327	160600	124226765	4605	4605	4605	4605	0
172	20240327	160500	124226765	4605	4605	4605	4605	0
173	20240327	160400	124226765	4605	4605	4605	4605	0
174	20240327	160300	124226765	4605	4605	4605	4605	0
175	20240327	160200	124226765	4605	4605	4605	4605	0
176	20240327	160100	124226765	4605	4605	4605	4605	0
177	20240327	160000	124226765	4605	4605	4605	4605	0
178	20240327	155900	124226765	4605	4605	4605	4605	0
179	20240327	155800	124226765	4605	4605	4605	4605	0
180	20240327	155700	124226765	4605	4605	4605	4605	0
181	20240327	155600	124226765	4605	4605	4605	4605	0
182	20240327	155500	124226765	4605	4605	4605	4605	73
183	20240327	155400	124226765	4605	4605	4605	4605	0
184	20240327	155300	124226765	4605	4605	4605	4605	0
185	20240327	155200	124226765	4605	4605	4605	4605	0
186	20240327	155100	124226765	4605	4605	4605	4605	0
187	20240327	155000	124226765	4605	4605	4605	4605	0
188	20240327	154900	124226765	4605	4605	4605	4605	0
189	20240327	154800	124226765	4605	4605	4605	4605	0
190	20240327	154700	124226765	4605	4605	4605	4605	0
191	20240327	154600	124226765	4605	4605	4605	4605	0
192	20240327	154500	124226765	4605	4605	4605	4605	0
193	20240327	154400	124226765	4605	4605	4605	4605	0
194	20240327	154300	124226765	4605	4605	4605	4605	0
195	20240327	154200	124226765	4605	4605	4605	4605	0
196	20240327	154100	124226765	4605	4605	4605	4605	0
197	20240327	154000	124226765	4605	4605	4605	4605	0
198	20240327	153900	124226765	4605	4605	4605	4605	0
199	20240327	153800	124226765	4605	4605	4605	4605	0
200	20240327	153700	124226765	4605	4605	4605	4605	0
201	20240327	153600	124226765	4605	4605	4605	4605	0
202	20240327	153500	124226765	4605	4605	4605	4605	0
203	20240327	153400	124226765	4605	4605	4605	4605	0
204	20240327	153300	124226765	4605	4605	4605	4605	0
205	20240327	153200	124226765	4605	4605	4605	4605	0
206	20240327	153100	124226765	4605	4605	4605	4605	0
207	20240327	153000	124226765	4605	4605	4605	4605	73
208	20240327	152900	123890600	4605	4605	4605	4605	0
209	20240327	152800	123890600	4605	4605	4605	4605	0
210	20240327	152700	123890600	4605	4605	4605	4605	0
211	20240327	152600	123890600	4605	4605	4605	4605	0
212	20240327	152500	123890600	4605	4605	4605	4605	0
213	20240327	152400	123890600	4605	4605	4605	4605	0
214	20240327	152300	123890600	4605	4605	4605	4605	0
215	20240327	152200	123890600	4605	4605	4605	4605	0
216	20240327	152100	123890600	4605	4605	4605	4605	0
217	20240327	152000	123890600	4605	4605	4605	4605	0
218	20240327	151900	123890600	4605	4610	4610	4605	629
219	20240327	151800	120993480	4610	4610	4610	4610	0
220	20240327	151700	120993480	4610	4610	4610	4610	0
221	20240327	151600	120993480	4610	4610	4610	4610	0
222	20240327	151500	120993480	4610	4610	4610	4610	20
223	20240327	151400	120901280	4615	4615	4615	4615	5
224	20240327	151300	120878205	4615	4615	4615	4615	0
225	20240327	151200	120878205	4615	4615	4615	4615	7
226	20240327	151100	120845900	4615	4615	4615	4615	0
227	20240327	151000	120845900	4615	4615	4615	4615	100
228	20240327	150900	120384400	4610	4610	4610	4610	0
229	20240327	150800	120384400	4610	4610	4610	4610	0
230	20240327	150700	120384400	4610	4610	4610	4610	0
231	20240327	150600	120384400	4610	4610	4610	4610	0
232	20240327	150500	120384400	4610	4610	4610	4610	0
233	20240327	150400	120384400	4610	4610	4610	4610	33
234	20240327	150300	120232270	4605	4605	4605	4605	1
235	20240327	150200	120227665	4610	4610	4610	4610	135
236	20240327	150100	119605315	4615	4615	4615	4615	0
237	20240327	150000	119605315	4615	4615	4615	4615	0
238	20240327	145900	119605315	4615	4615	4615	4615	0
239	20240327	145800	119605315	4615	4615	4615	4615	0
240	20240327	145700	119605315	4615	4615	4615	4615	0
241	20240327	145600	119605315	4615	4615	4615	4615	0
242	20240327	145500	119605315	4615	4615	4615	4615	0
243	20240327	145400	119605315	4615	4615	4615	4615	30
244	20240327	145300	119466865	4615	4615	4615	4615	0
245	20240327	145200	119466865	4615	4615	4615	4615	0
246	20240327	145100	119466865	4615	4615	4615	4615	0
247	20240327	145000	119466865	4615	4615	4615	4615	0
248	20240327	144900	119466865	4615	4615	4615	4615	0
249	20240327	144800	119466865	4615	4615	4615	4615	0
250	20240327	144700	119466865	4615	4615	4615	4615	0
251	20240327	144600	119466865	4615	4615	4615	4615	0
252	20240327	144500	119466865	4615	4615	4615	4615	0
253	20240327	144400	119466865	4615	4615	4615	4615	0
254	20240327	144300	119466865	4615	4615	4615	4615	0
255	20240327	144200	119466865	4615	4615	4615	4615	0
256	20240327	144100	119466865	4615	4615	4615	4615	0
257	20240327	144000	119466865	4615	4615	4615	4615	4
258	20240327	143900	119448405	4605	4605	4605	4605	0
259	20240327	143800	119448405	4605	4605	4605	4605	0
260	20240327	143700	119448405	4605	4605	4605	4605	0
261	20240327	143600	119448405	4605	4605	4605	4605	0
262	20240327	143500	119448405	4605	4605	4605	4605	0
263	20240327	143400	119448405	4605	4605	4605	4605	0
264	20240327	143300	119448405	4605	4605	4605	4605	311
265	20240327	143200	118016250	4605	4605	4605	4605	0
266	20240327	143100	118016250	4605	4605	4605	4605	0
267	20240327	143000	118016250	4605	4605	4605	4605	0
268	20240327	142900	118016250	4605	4605	4605	4605	0
269	20240327	142800	118016250	4605	4605	4605	4605	0
270	20240327	142700	118016250	4605	4605	4605	4605	0
271	20240327	142600	118016250	4605	4605	4605	4605	0
272	20240327	142500	118016250	4605	4605	4605	4605	0
273	20240327	142400	118016250	4605	4605	4605	4605	0
274	20240327	142300	118016250	4605	4605	4605	4605	0
275	20240327	142200	118016250	4605	4605	4605	4605	60
276	20240327	142100	117739950	4605	4605	4605	4605	0
277	20240327	142000	117739950	4605	4605	4605	4605	0
278	20240327	141900	117739950	4605	4605	4605	4605	0
279	20240327	141800	117739950	4605	4615	4615	4605	362
280	20240327	141700	116069370	4610	4610	4610	4610	0
281	20240327	141600	116069370	4610	4610	4610	4610	30
282	20240327	141500	115931070	4615	4615	4615	4615	0
283	20240327	141400	115931070	4615	4615	4615	4615	0
284	20240327	141300	115931070	4615	4615	4615	4615	0
285	20240327	141200	115931070	4615	4615	4615	4615	0
286	20240327	141100	115931070	4615	4615	4615	4615	0
287	20240327	141000	115931070	4615	4615	4615	4615	0
288	20240327	140900	115931070	4615	4615	4615	4615	260
289	20240327	140800	114731170	4605	4605	4605	4605	0
290	20240327	140700	114731170	4605	4605	4605	4605	0
291	20240327	140600	114731170	4605	4605	4605	4605	0
292	20240327	140500	114731170	4605	4605	4605	4605	967
293	20240327	140400	110278135	4605	4605	4605	4605	0
294	20240327	140300	110278135	4605	4605	4605	4605	0
295	20240327	140200	110278135	4605	4605	4605	4605	0
296	20240327	140100	110278135	4605	4605	4605	4605	0
297	20240327	140000	110278135	4605	4605	4605	4605	0
298	20240327	135900	110278135	4605	4605	4605	4605	0
299	20240327	135800	110278135	4605	4605	4605	4605	0
300	20240327	135700	110278135	4605	4605	4605	4605	50
301	20240327	135600	110047885	4605	4605	4605	4605	0
302	20240327	135500	110047885	4605	4605	4605	4605	0
303	20240327	135400	110047885	4605	4605	4605	4605	0
304	20240327	135300	110047885	4605	4605	4605	4605	0
305	20240327	135200	110047885	4605	4605	4605	4605	0
306	20240327	135100	110047885	4605	4605	4605	4605	0
307	20240327	135000	110047885	4605	4605	4605	4605	0
308	20240327	134900	110047885	4605	4605	4605	4605	0
309	20240327	134800	110047885	4605	4605	4605	4605	0
310	20240327	134700	110047885	4605	4605	4605	4605	0
311	20240327	134600	110047885	4605	4605	4605	4605	0
312	20240327	134500	110047885	4605	4605	4605	4605	0
313	20240327	134400	110047885	4605	4605	4605	4605	300
314	20240327	134300	108666385	4605	4605	4605	4605	0
315	20240327	134200	108666385	4605	4605	4605	4605	716
316	20240327	134100	105369205	4615	4615	4615	4615	0
317	20240327	134000	105369205	4615	4615	4615	4615	0
318	20240327	133900	105369205	4615	4615	4615	4615	0
319	20240327	133800	105369205	4615	4615	4615	4615	0
320	20240327	133700	105369205	4615	4615	4615	4615	0
321	20240327	133600	105369205	4615	4615	4615	4615	0
322	20240327	133500	105369205	4615	4615	4615	4615	0
323	20240327	133400	105369205	4615	4615	4615	4615	0
324	20240327	133300	105369205	4615	4615	4615	4615	0
325	20240327	133200	105369205	4615	4615	4615	4615	0
326	20240327	133100	105369205	4615	4615	4615	4615	0
327	20240327	133000	105369205	4615	4615	4615	4615	0
328	20240327	132900	105369205	4615	4615	4615	4615	0
329	20240327	132800	105369205	4615	4615	4615	4615	0
330	20240327	132700	105369205	4615	4615	4615	4615	0
331	20240327	132600	105369205	4615	4615	4615	4615	0
332	20240327	132500	105369205	4615	4615	4615	4615	0
333	20240327	132400	105369205	4615	4615	4615	4615	0
334	20240327	132300	105369205	4615	4615	4615	4615	0
335	20240327	132200	105369205	4615	4615	4615	4615	0
336	20240327	132100	105369205	4615	4615	4615	4615	0
337	20240327	132000	105369205	4615	4615	4615	4615	0
338	20240327	131900	105369205	4615	4615	4615	4615	0
339	20240327	131800	105369205	4615	4615	4615	4615	0
340	20240327	131700	105369205	4615	4615	4615	4615	0
341	20240327	131600	105369205	4615	4615	4615	4615	0
342	20240327	131500	105369205	4615	4615	4615	4615	0
343	20240327	131400	105369205	4615	4615	4615	4615	0
344	20240327	131300	105369205	4615	4615	4615	4615	0
345	20240327	131200	105369205	4615	4615	4615	4615	0
346	20240327	131100	105369205	4615	4615	4615	4615	0
347	20240327	131000	105369205	4615	4615	4615	4615	0
348	20240327	130900	105369205	4615	4615	4615	4615	0
349	20240327	130800	105369205	4615	4615	4615	4615	0
350	20240327	130700	105369205	4615	4615	4615	4615	0
351	20240327	130600	105369205	4615	4615	4615	4615	0
352	20240327	130500	105369205	4615	4615	4615	4615	0
353	20240327	130400	105369205	4615	4615	4615	4615	374
354	20240327	130300	103643195	4615	4615	4615	4615	0
355	20240327	130200	103643195	4615	4615	4615	4615	1
356	20240327	130100	103638580	4605	4605	4605	4605	0
357	20240327	130000	103638580	4605	4605	4605	4605	0
358	20240327	125900	103638580	4605	4605	4605	4605	0
359	20240327	125800	103638580	4605	4605	4605	4605	0
360	20240327	125700	103638580	4605	4605	4605	4605	0
361	20240327	125600	103638580	4605	4605	4605	4605	0
362	20240327	125500	103638580	4605	4605	4605	4605	0
363	20240327	125400	103638580	4605	4605	4605	4605	0
364	20240327	125300	103638580	4605	4605	4605	4605	15
365	20240327	125200	103569505	4600	4600	4600	4600	0
366	20240327	125100	103569505	4600	4600	4600	4600	0
367	20240327	125000	103569505	4600	4600	4600	4600	0
368	20240327	124900	103569505	4600	4600	4600	4600	0
369	20240327	124800	103569505	4600	4600	4600	4600	0
370	20240327	124700	103569505	4600	4600	4600	4600	6
371	20240327	124600	103541905	4605	4605	4605	4605	0
372	20240327	124500	103541905	4605	4605	4605	4605	0
373	20240327	124400	103541905	4605	4605	4605	4605	1
374	20240327	124300	103537300	4605	4605	4605	4605	0
375	20240327	124200	103537300	4605	4605	4605	4605	10
376	20240327	124100	103491250	4615	4615	4615	4615	0
377	20240327	124000	103491250	4615	4615	4615	4615	0
378	20240327	123900	103491250	4615	4615	4615	4615	0
379	20240327	123800	103491250	4615	4615	4615	4615	0
380	20240327	123700	103491250	4615	4615	4615	4615	76
381	20240327	123600	103140510	4605	4605	4605	4605	0
382	20240327	123500	103140510	4605	4605	4605	4605	0
383	20240327	123400	103140510	4605	4605	4605	4605	30
384	20240327	123300	103002360	4605	4605	4605	4605	10
385	20240327	123200	102956310	4605	4605	4605	4605	0
386	20240327	123100	102956310	4605	4605	4605	4605	550
387	20240327	123000	100423560	4605	4605	4605	4605	0
388	20240327	122900	100423560	4605	4605	4605	4605	38
389	20240327	122800	100248570	4605	4605	4605	4605	514
390	20240327	122700	97881600	4600	4600	4600	4600	2352
391	20240327	122600	87062400	4600	4600	4600	4600	0
392	20240327	122500	87062400	4600	4600	4600	4600	0
393	20240327	122400	87062400	4600	4600	4600	4600	1862
394	20240327	122300	78497200	4600	4600	4600	4600	0
395	20240327	122200	78497200	4600	4600	4600	4600	0
396	20240327	122100	78497200	4600	4600	4600	4600	0
397	20240327	122000	78497200	4600	4600	4600	4600	143
398	20240327	121900	77839400	4605	4605	4605	4605	0
399	20240327	121800	77839400	4605	4605	4605	4605	0
400	20240327	121700	77839400	4605	4605	4605	4605	0
401	20240327	121600	77839400	4605	4605	4605	4605	0
402	20240327	121500	77839400	4605	4605	4605	4605	300
403	20240327	121400	76457900	4605	4605	4605	4605	0
404	20240327	121300	76457900	4605	4605	4605	4605	0
405	20240327	121200	76457900	4605	4605	4605	4605	5
406	20240327	121100	76434875	4600	4600	4600	4600	30
407	20240327	121000	76296875	4605	4605	4605	4605	0
408	20240327	120900	76296875	4605	4605	4605	4605	1
409	20240327	120800	76292270	4605	4605	4605	4605	0
410	20240327	120700	76292270	4605	4605	4605	4605	11
411	20240327	120600	76241615	4605	4605	4605	4605	0
412	20240327	120500	76241615	4605	4605	4605	4605	0
413	20240327	120400	76241615	4605	4605	4605	4605	0
414	20240327	120300	76241615	4605	4605	4605	4605	0
415	20240327	120200	76241615	4605	4605	4605	4605	0
416	20240327	120100	76241615	4605	4605	4605	4605	0
417	20240327	120000	76241615	4605	4605	4605	4605	3
418	20240327	115900	76227800	4605	4605	4605	4605	0
419	20240327	115800	76227800	4605	4605	4605	4605	0
420	20240327	115700	76227800	4605	4605	4605	4605	0
421	20240327	115600	76227800	4605	4605	4605	4605	0
422	20240327	115500	76227800	4605	4605	4605	4605	0
423	20240327	115400	76227800	4605	4605	4605	4605	1
424	20240327	115300	76223195	4605	4605	4605	4605	0
425	20240327	115200	76223195	4605	4605	4605	4605	1001
426	20240327	115100	71613590	4600	4600	4600	4600	0
427	20240327	115000	71613590	4600	4600	4605	4600	2006
428	20240327	114900	62385960	4605	4605	4605	4605	0
429	20240327	114800	62385960	4605	4605	4605	4605	0
430	20240327	114700	62385960	4605	4605	4605	4605	0
431	20240327	114600	62385960	4605	4605	4605	4605	0
432	20240327	114500	62385960	4605	4605	4605	4605	0
433	20240327	114400	62385960	4605	4605	4605	4605	0
434	20240327	114300	62385960	4605	4605	4605	4605	0
435	20240327	114200	62385960	4605	4605	4605	4605	1
436	20240327	114100	62381355	4605	4605	4605	4605	0
437	20240327	114000	62381355	4605	4605	4605	4605	0
438	20240327	113900	62381355	4605	4605	4605	4605	13
439	20240327	113800	62321490	4600	4600	4600	4600	0
440	20240327	113700	62321490	4600	4605	4605	4600	1004
441	20240327	113600	57698075	4610	4610	4610	4610	0
442	20240327	113500	57698075	4610	4610	4610	4610	0
443	20240327	113400	57698075	4610	4610	4610	4610	0
444	20240327	113300	57698075	4610	4610	4610	4610	0
445	20240327	113200	57698075	4610	4610	4610	4610	8
446	20240327	113100	57661195	4610	4610	4610	4610	0
447	20240327	113000	57661195	4610	4610	4610	4610	249
448	20240327	112900	56513305	4610	4610	4610	4610	0
449	20240327	112800	56513305	4610	4610	4610	4610	0
450	20240327	112700	56513305	4610	4610	4610	4610	0
451	20240327	112600	56513305	4610	4610	4610	4610	0
452	20240327	112500	56513305	4610	4610	4610	4610	0
453	20240327	112400	56513305	4610	4610	4610	4610	0
454	20240327	112300	56513305	4610	4610	4610	4610	0
455	20240327	112200	56513305	4610	4610	4610	4610	0
456	20240327	112100	56513305	4610	4610	4610	4610	0
457	20240327	112000	56513305	4610	4610	4610	4610	1
458	20240327	111900	56508695	4605	4605	4605	4605	0
459	20240327	111800	56508695	4605	4605	4605	4605	0
460	20240327	111700	56508695	4605	4605	4605	4605	0
461	20240327	111600	56508695	4605	4605	4605	4605	0
462	20240327	111500	56508695	4605	4605	4605	4605	0
463	20240327	111400	56508695	4605	4605	4605	4605	639
464	20240327	111300	53566100	4605	4605	4605	4605	200
465	20240327	111200	52645100	4605	4605	4605	4605	0
466	20240327	111100	52645100	4605	4605	4605	4605	0
467	20240327	111000	52645100	4605	4605	4605	4605	1283
468	20240327	110900	46736885	4605	4605	4605	4605	817
469	20240327	110800	42974600	4605	4605	4605	4605	500
470	20240327	110700	40672100	4610	4610	4610	4610	0
471	20240327	110600	40672100	4610	4610	4610	4610	1000
472	20240327	110500	36062100	4610	4610	4610	4610	0
473	20240327	110400	36062100	4610	4610	4610	4610	0
474	20240327	110300	36062100	4610	4610	4610	4610	0
475	20240327	110200	36062100	4610	4610	4610	4610	0
476	20240327	110100	36062100	4610	4610	4610	4610	0
477	20240327	110000	36062100	4610	4610	4610	4610	0
478	20240327	105900	36062100	4610	4610	4610	4610	12
479	20240327	105800	36006780	4610	4610	4610	4610	0
480	20240327	105700	36006780	4610	4610	4610	4610	0
481	20240327	105600	36006780	4610	4610	4610	4610	0
482	20240327	105500	36006780	4610	4610	4610	4610	0
483	20240327	105400	36006780	4610	4610	4610	4610	6
484	20240327	105300	35979120	4605	4605	4605	4605	0
485	20240327	105200	35979120	4605	4605	4605	4605	0
486	20240327	105100	35979120	4605	4605	4605	4605	0
487	20240327	105000	35979120	4605	4605	4605	4605	821
488	20240327	104900	32198415	4610	4610	4610	4610	0
489	20240327	104800	32198415	4610	4610	4610	4610	0
490	20240327	104700	32198415	4610	4610	4610	4610	46
491	20240327	104600	31986355	4610	4610	4610	4610	12
492	20240327	104500	31931035	4605	4605	4605	4605	0
493	20240327	104400	31931035	4605	4605	4605	4605	0
494	20240327	104300	31931035	4605	4605	4605	4605	0
495	20240327	104200	31931035	4605	4605	4605	4605	24
496	20240327	104100	31820515	4610	4610	4610	4610	0
497	20240327	104000	31820515	4610	4610	4610	4610	622
498	20240327	103900	28953095	4610	4610	4610	4610	0
499	20240327	103800	28953095	4610	4610	4610	4610	105
500	20240327	103700	28469045	4605	4605	4605	4605	0
501	20240327	103600	28469045	4605	4610	4610	4605	207
502	20240327	103500	27514810	4610	4610	4610	4610	45
503	20240327	103400	27307360	4610	4610	4610	4610	0
504	20240327	103300	27307360	4610	4610	4610	4610	0
505	20240327	103200	27307360	4610	4610	4610	4610	150
506	20240327	103100	26615860	4605	4605	4605	4605	100
507	20240327	103000	26155360	4605	4605	4605	4605	0
508	20240327	102900	26155360	4605	4605	4605	4605	0
509	20240327	102800	26155360	4605	4620	4620	4605	195
510	20240327	102700	25256445	4620	4620	4620	4620	0
511	20240327	102600	25256445	4620	4620	4620	4620	3
512	20240327	102500	25242585	4625	4625	4625	4625	0
513	20240327	102400	25242585	4625	4625	4625	4625	0
514	20240327	102300	25242585	4625	4625	4625	4625	40
515	20240327	102200	25057585	4620	4620	4620	4620	5
516	20240327	102100	25034485	4625	4625	4625	4625	10
517	20240327	102000	24988235	4625	4625	4625	4625	0
518	20240327	101900	24988235	4625	4625	4625	4625	0
519	20240327	101800	24988235	4625	4625	4625	4625	0
520	20240327	101700	24988235	4625	4625	4625	4625	16
521	20240327	101600	24914235	4620	4620	4620	4620	2
522	20240327	101500	24904995	4625	4625	4625	4625	0
523	20240327	101400	24904995	4625	4625	4625	4625	0
524	20240327	101300	24904995	4625	4625	4625	4625	0
525	20240327	101200	24904995	4625	4625	4625	4625	0
526	20240327	101100	24904995	4625	4615	4625	4615	3
527	20240327	101000	24891135	4605	4605	4605	4605	0
528	20240327	100900	24891135	4605	4605	4605	4605	0
529	20240327	100800	24891135	4605	4605	4605	4605	0
530	20240327	100700	24891135	4605	4605	4605	4605	0
531	20240327	100600	24891135	4605	4605	4605	4605	0
532	20240327	100500	24891135	4605	4625	4625	4605	2
533	20240327	100400	24881905	4625	4610	4625	4610	21
534	20240327	100300	24785080	4610	4610	4610	4610	709
535	20240327	100200	21516590	4610	4610	4610	4610	0
536	20240327	100100	21516590	4610	4620	4620	4610	500
537	20240327	100000	19209970	4620	4620	4620	4620	0
538	20240327	095900	19209970	4620	4620	4620	4620	0
539	20240327	095800	19209970	4620	4620	4620	4620	1
540	20240327	095700	19205350	4610	4610	4610	4610	0
541	20240327	095600	19205350	4610	4610	4610	4610	778
542	20240327	095500	15618770	4615	4615	4615	4615	85
543	20240327	095400	15226495	4610	4610	4610	4610	0
544	20240327	095300	15226495	4610	4610	4610	4610	0
545	20240327	095200	15226495	4610	4610	4610	4610	0
546	20240327	095100	15226495	4610	4610	4610	4610	0
547	20240327	095000	15226495	4610	4615	4615	4610	30
548	20240327	094900	15088070	4615	4615	4615	4615	0
549	20240327	094800	15088070	4615	4615	4615	4615	102
550	20240327	094700	14617340	4615	4615	4615	4615	0
551	20240327	094600	14617340	4615	4615	4615	4615	61
552	20240327	094500	14335825	4625	4625	4625	4625	93
553	20240327	094400	13905700	4625	4625	4625	4625	0
554	20240327	094300	13905700	4625	4625	4625	4625	7
555	20240327	094200	13873325	4615	4615	4615	4615	0
556	20240327	094100	13873325	4615	4615	4615	4615	100
557	20240327	094000	13411825	4615	4615	4615	4615	0
558	20240327	093900	13411825	4615	4615	4615	4615	1
559	20240327	093800	13407210	4620	4620	4620	4620	0
560	20240327	093700	13407210	4620	4620	4620	4620	0
561	20240327	093600	13407210	4620	4620	4620	4620	115
562	20240327	093500	12875910	4625	4625	4625	4625	1
563	20240327	093400	12871285	4630	4630	4630	4630	1
564	20240327	093300	12866655	4620	4620	4620	4620	0
565	20240327	093200	12866655	4620	4620	4620	4620	0
566	20240327	093100	12866655	4620	4620	4620	4620	0
567	20240327	093000	12866655	4620	4620	4620	4620	16
568	20240327	092900	12792735	4620	4620	4620	4620	0
569	20240327	092800	12792735	4620	4620	4620	4620	1
570	20240327	092700	12788115	4615	4615	4615	4615	0
571	20240327	092600	12788115	4615	4615	4615	4615	0
572	20240327	092500	12788115	4615	4615	4615	4615	0
573	20240327	092400	12788115	4615	4615	4615	4615	0
574	20240327	092300	12788115	4615	4615	4615	4615	0
575	20240327	092200	12788115	4615	4615	4615	4615	0
576	20240327	092100	12788115	4615	4615	4615	4615	0
577	20240327	092000	12788115	4615	4615	4615	4615	30
578	20240327	091900	12649665	4615	4610	4615	4610	1200
579	20240327	091800	7114665	4610	4610	4610	4610	111
580	20240327	091700	6602955	4610	4610	4610	4610	0
581	20240327	091600	6602955	4610	4610	4610	4610	0
582	20240327	091500	6602955	4610	4610	4610	4610	0
583	20240327	091400	6602955	4610	4610	4610	4610	11
584	20240327	091300	6552245	4615	4625	4625	4615	228
585	20240327	091200	5499325	4645	4645	4645	4645	0
586	20240327	091100	5499325	4645	4645	4645	4645	0
587	20240327	091000	5499325	4645	4645	4645	4645	0
588	20240327	090900	5499325	4645	4645	4645	4645	0
589	20240327	090800	5499325	4645	4645	4645	4645	0
590	20240327	090700	5499325	4645	4645	4645	4645	0
591	20240327	090600	5499325	4645	4645	4645	4645	0
592	20240327	090500	5499325	4645	4645	4645	4645	0
593	20240327	090400	5499325	4645	4635	4645	4625	650
594	20240327	090300	2491675	4640	4640	4640	4640	0
595	20240327	090200	2491675	4640	4640	4640	4640	0
596	20240327	090100	2491675	4640	4640	4640	4640	1
597	20240327	090000	2487035	4635	4640	4640	4635	536