KissMeData/004780/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184100	84364385	4095	4095	4095	4095	11
3	20240329	184000	84364385	4095	4095	4095	4095	0
4	20240329	183900	84364385	4095	4095	4095	4095	0
5	20240329	183800	84364385	4095	4095	4095	4095	0
6	20240329	183700	84364385	4095	4095	4095	4095	0
7	20240329	183600	84364385	4095	4095	4095	4095	0
8	20240329	183500	84364385	4095	4095	4095	4095	0
9	20240329	183400	84364385	4095	4095	4095	4095	0
10	20240329	183300	84364385	4095	4095	4095	4095	0
11	20240329	183200	84364385	4095	4095	4095	4095	0
12	20240329	183100	84364385	4095	4095	4095	4095	0
13	20240329	183000	84364385	4095	4095	4095	4095	0
14	20240329	182900	84364385	4095	4095	4095	4095	0
15	20240329	182800	84364385	4095	4095	4095	4095	0
16	20240329	182700	84364385	4095	4095	4095	4095	0
17	20240329	182600	84364385	4095	4095	4095	4095	0
18	20240329	182500	84364385	4095	4095	4095	4095	0
19	20240329	182400	84364385	4095	4095	4095	4095	0
20	20240329	182300	84364385	4095	4095	4095	4095	0
21	20240329	182200	84364385	4095	4095	4095	4095	0
22	20240329	182100	84364385	4095	4095	4095	4095	0
23	20240329	182000	84364385	4095	4095	4095	4095	0
24	20240329	181900	84364385	4095	4095	4095	4095	0
25	20240329	181800	84364385	4095	4095	4095	4095	0
26	20240329	181700	84364385	4095	4095	4095	4095	0
27	20240329	181600	84364385	4095	4095	4095	4095	0
28	20240329	181500	84364385	4095	4095	4095	4095	0
29	20240329	181400	84364385	4095	4095	4095	4095	0
30	20240329	181300	84364385	4095	4095	4095	4095	0
31	20240329	181200	84364385	4095	4095	4095	4095	0
32	20240329	181100	84364385	4095	4095	4095	4095	11
33	20240329	181000	84364385	4095	4095	4095	4095	0
34	20240329	180900	84364385	4095	4095	4095	4095	0
35	20240329	180800	84364385	4095	4095	4095	4095	0
36	20240329	180700	84364385	4095	4095	4095	4095	0
37	20240329	180600	84364385	4095	4095	4095	4095	0
38	20240329	180500	84364385	4095	4095	4095	4095	0
39	20240329	180400	84364385	4095	4095	4095	4095	0
40	20240329	180300	84364385	4095	4095	4095	4095	0
41	20240329	180200	84364385	4095	4095	4095	4095	0
42	20240329	180100	84364385	4095	4095	4095	4095	0
43	20240329	180000	84364385	4095	4095	4095	4095	0
44	20240329	175900	84364385	4095	4095	4095	4095	0
45	20240329	175800	84364385	4095	4095	4095	4095	0
46	20240329	175700	84364385	4095	4095	4095	4095	0
47	20240329	175600	84364385	4095	4095	4095	4095	0
48	20240329	175500	84364385	4095	4095	4095	4095	0
49	20240329	175400	84364385	4095	4095	4095	4095	0
50	20240329	175300	84364385	4095	4095	4095	4095	0
51	20240329	175200	84364385	4095	4095	4095	4095	0
52	20240329	175100	84364385	4095	4095	4095	4095	0
53	20240329	175000	84364385	4095	4095	4095	4095	0
54	20240329	174900	84364385	4095	4095	4095	4095	0
55	20240329	174800	84364385	4095	4095	4095	4095	0
56	20240329	174700	84364385	4095	4095	4095	4095	0
57	20240329	174600	84364385	4095	4095	4095	4095	0
58	20240329	174500	84364385	4095	4095	4095	4095	0
59	20240329	174400	84364385	4095	4095	4095	4095	0
60	20240329	174300	84364385	4095	4095	4095	4095	0
61	20240329	174200	84364385	4095	4095	4095	4095	0
62	20240329	174100	84364385	4095	4095	4095	4095	11
63	20240329	174000	84364385	4095	4095	4095	4095	0
64	20240329	173900	84364385	4095	4095	4095	4095	0
65	20240329	173800	84364385	4095	4095	4095	4095	0
66	20240329	173700	84364385	4095	4095	4095	4095	0
67	20240329	173600	84364385	4095	4095	4095	4095	0
68	20240329	173500	84364385	4095	4095	4095	4095	0
69	20240329	173400	84364385	4095	4095	4095	4095	0
70	20240329	173300	84364385	4095	4095	4095	4095	0
71	20240329	173200	84364385	4095	4095	4095	4095	0
72	20240329	173100	84364385	4095	4095	4095	4095	0
73	20240329	173000	84364385	4095	4095	4095	4095	0
74	20240329	172900	84364385	4095	4095	4095	4095	0
75	20240329	172800	84364385	4095	4095	4095	4095	0
76	20240329	172700	84364385	4095	4095	4095	4095	0
77	20240329	172600	84364385	4095	4095	4095	4095	0
78	20240329	172500	84364385	4095	4095	4095	4095	0
79	20240329	172400	84364385	4095	4095	4095	4095	0
80	20240329	172300	84364385	4095	4095	4095	4095	0
81	20240329	172200	84364385	4095	4095	4095	4095	0
82	20240329	172100	84364385	4095	4095	4095	4095	0
83	20240329	172000	84364385	4095	4095	4095	4095	0
84	20240329	171900	84364385	4095	4095	4095	4095	0
85	20240329	171800	84364385	4095	4095	4095	4095	0
86	20240329	171700	84364385	4095	4095	4095	4095	0
87	20240329	171600	84364385	4095	4095	4095	4095	0
88	20240329	171500	84364385	4095	4095	4095	4095	0
89	20240329	171400	84364385	4095	4095	4095	4095	0
90	20240329	171300	84364385	4095	4095	4095	4095	0
91	20240329	171200	84364385	4095	4095	4095	4095	0
92	20240329	171100	84364385	4095	4095	4095	4095	11
93	20240329	171000	84364385	4095	4095	4095	4095	0
94	20240329	170900	84364385	4095	4095	4095	4095	0
95	20240329	170800	84364385	4095	4095	4095	4095	0
96	20240329	170700	84364385	4095	4095	4095	4095	0
97	20240329	170600	84364385	4095	4095	4095	4095	0
98	20240329	170500	84364385	4095	4095	4095	4095	0
99	20240329	170400	84364385	4095	4095	4095	4095	0
100	20240329	170300	84364385	4095	4095	4095	4095	0
101	20240329	170200	84364385	4095	4095	4095	4095	0
102	20240329	170100	84364385	4095	4095	4095	4095	0
103	20240329	170000	84364385	4095	4095	4095	4095	0
104	20240329	165900	84364385	4095	4095	4095	4095	0
105	20240329	165800	84364385	4095	4095	4095	4095	0
106	20240329	165700	84364385	4095	4095	4095	4095	0
107	20240329	165600	84364385	4095	4095	4095	4095	0
108	20240329	165500	84364385	4095	4095	4095	4095	0
109	20240329	165400	84364385	4095	4095	4095	4095	0
110	20240329	165300	84364385	4095	4095	4095	4095	0
111	20240329	165200	84364385	4095	4095	4095	4095	0
112	20240329	165100	84364385	4095	4095	4095	4095	0
113	20240329	165000	84364385	4095	4095	4095	4095	0
114	20240329	164900	84364385	4095	4095	4095	4095	0
115	20240329	164800	84364385	4095	4095	4095	4095	0
116	20240329	164700	84364385	4095	4095	4095	4095	0
117	20240329	164600	84364385	4095	4095	4095	4095	0
118	20240329	164500	84364385	4095	4095	4095	4095	0
119	20240329	164400	84364385	4095	4095	4095	4095	0
120	20240329	164300	84364385	4095	4095	4095	4095	0
121	20240329	164200	84364385	4095	4095	4095	4095	0
122	20240329	164100	84364385	4095	4095	4095	4095	11
123	20240329	164000	84364385	4095	4095	4095	4095	0
124	20240329	163900	84364385	4095	4095	4095	4095	0
125	20240329	163800	84364385	4095	4095	4095	4095	0
126	20240329	163700	84364385	4095	4095	4095	4095	0
127	20240329	163600	84364385	4095	4095	4095	4095	0
128	20240329	163500	84364385	4095	4095	4095	4095	0
129	20240329	163400	84364385	4095	4095	4095	4095	0
130	20240329	163300	84364385	4095	4095	4095	4095	0
131	20240329	163200	84364385	4095	4095	4095	4095	0
132	20240329	163100	84364385	4095	4095	4095	4095	0
133	20240329	163000	84364385	4095	4095	4095	4095	0
134	20240329	162900	84364385	4095	4095	4095	4095	0
135	20240329	162800	84364385	4095	4095	4095	4095	0
136	20240329	162700	84364385	4095	4095	4095	4095	0
137	20240329	162600	84364385	4095	4095	4095	4095	0
138	20240329	162500	84364385	4095	4095	4095	4095	0
139	20240329	162400	84364385	4095	4095	4095	4095	0
140	20240329	162300	84364385	4095	4095	4095	4095	0
141	20240329	162200	84364385	4095	4095	4095	4095	0
142	20240329	162100	84364385	4095	4095	4095	4095	0
143	20240329	162000	84364385	4095	4095	4095	4095	0
144	20240329	161900	84364385	4095	4095	4095	4095	0
145	20240329	161800	84364385	4095	4095	4095	4095	0
146	20240329	161700	84364385	4095	4095	4095	4095	0
147	20240329	161600	84364385	4095	4095	4095	4095	0
148	20240329	161500	84364385	4095	4095	4095	4095	0
149	20240329	161400	84364385	4095	4095	4095	4095	0
150	20240329	161300	84364385	4095	4095	4095	4095	0
151	20240329	161200	84364385	4095	4095	4095	4095	0
152	20240329	161100	84364385	4095	4095	4095	4095	11
153	20240329	161000	84364385	4095	4095	4095	4095	0
154	20240329	160900	84364385	4095	4095	4095	4095	0
155	20240329	160800	84364385	4095	4095	4095	4095	0
156	20240329	160700	84364385	4095	4095	4095	4095	0
157	20240329	160600	84364385	4095	4095	4095	4095	0
158	20240329	160500	84364385	4095	4095	4095	4095	0
159	20240329	160400	84364385	4095	4095	4095	4095	0
160	20240329	160300	84364385	4095	4095	4095	4095	0
161	20240329	160200	84364385	4095	4095	4095	4095	0
162	20240329	160100	84364385	4095	4095	4095	4095	0
163	20240329	160000	84364385	4095	4095	4095	4095	0
164	20240329	155900	84364385	4095	4095	4095	4095	0
165	20240329	155800	84364385	4095	4095	4095	4095	0
166	20240329	155700	84364385	4095	4095	4095	4095	0
167	20240329	155600	84364385	4095	4095	4095	4095	0
168	20240329	155500	84364385	4095	4095	4095	4095	0
169	20240329	155400	84364385	4095	4095	4095	4095	0
170	20240329	155300	84364385	4095	4095	4095	4095	0
171	20240329	155200	84364385	4095	4095	4095	4095	0
172	20240329	155100	84364385	4095	4095	4095	4095	0
173	20240329	155000	84364385	4095	4095	4095	4095	0
174	20240329	154900	84364385	4095	4095	4095	4095	0
175	20240329	154800	84364385	4095	4095	4095	4095	0
176	20240329	154700	84364385	4095	4095	4095	4095	0
177	20240329	154600	84364385	4095	4095	4095	4095	0
178	20240329	154500	84364385	4095	4095	4095	4095	0
179	20240329	154400	84364385	4095	4095	4095	4095	0
180	20240329	154300	84364385	4095	4095	4095	4095	0
181	20240329	154200	84364385	4095	4095	4095	4095	0
182	20240329	154100	84364385	4095	4095	4095	4095	11
183	20240329	154000	84364385	4095	4095	4095	4095	0
184	20240329	153900	84364385	4095	4095	4095	4095	0
185	20240329	153800	84364385	4095	4095	4095	4095	0
186	20240329	153700	84364385	4095	4095	4095	4095	0
187	20240329	153600	84364385	4095	4095	4095	4095	0
188	20240329	153500	84364385	4095	4095	4095	4095	0
189	20240329	153400	84364385	4095	4095	4095	4095	0
190	20240329	153300	84364385	4095	4095	4095	4095	0
191	20240329	153200	84364385	4095	4095	4095	4095	0
192	20240329	153100	84364385	4095	4095	4095	4095	0
193	20240329	153000	84364385	4095	4095	4095	4095	11
194	20240329	152900	84319340	4085	4085	4085	4085	0
195	20240329	152800	84319340	4085	4085	4085	4085	0
196	20240329	152700	84319340	4085	4085	4085	4085	0
197	20240329	152600	84319340	4085	4085	4085	4085	0
198	20240329	152500	84319340	4085	4085	4085	4085	0
199	20240329	152400	84319340	4085	4085	4085	4085	0
200	20240329	152300	84319340	4085	4085	4085	4085	0
201	20240329	152200	84319340	4085	4085	4085	4085	0
202	20240329	152100	84319340	4085	4085	4085	4085	0
203	20240329	152000	84319340	4085	4085	4085	4085	0
204	20240329	151900	84319340	4085	4090	4095	4085	1413
205	20240329	151800	78545155	4095	4090	4095	4090	5
206	20240329	151700	78524700	4095	4095	4095	4095	0
207	20240329	151600	78524700	4095	4095	4095	4095	1
208	20240329	151500	78520605	4090	4090	4090	4090	26
209	20240329	151400	78414265	4095	4090	4095	4090	14
210	20240329	151300	78357000	4095	4090	4095	4090	31
211	20240329	151200	78230205	4090	4090	4090	4090	201
212	20240329	151100	77408115	4100	4100	4100	4100	1
213	20240329	151000	77404015	4095	4095	4095	4095	3
214	20240329	150900	77391730	4100	4100	4100	4100	0
215	20240329	150800	77391730	4100	4100	4100	4100	0
216	20240329	150700	77391730	4100	4100	4100	4100	1
217	20240329	150600	77387630	4100	4100	4100	4100	0
218	20240329	150500	77387630	4100	4100	4100	4100	0
219	20240329	150400	77387630	4100	4100	4100	4100	0
220	20240329	150300	77387630	4100	4100	4100	4100	0
221	20240329	150200	77387630	4100	4100	4100	4100	0
222	20240329	150100	77387630	4100	4095	4100	4095	301
223	20240329	150000	76155030	4095	4095	4095	4095	0
224	20240329	145900	76155030	4095	4095	4095	4095	0
225	20240329	145800	76155030	4095	4095	4095	4095	20
226	20240329	145700	76073130	4095	4095	4095	4095	42
227	20240329	145600	75901140	4100	4100	4100	4100	0
228	20240329	145500	75901140	4100	4100	4100	4100	0
229	20240329	145400	75901140	4100	4100	4100	4100	1
230	20240329	145300	75897040	4100	4100	4100	4100	0
231	20240329	145200	75897040	4100	4095	4100	4095	427
232	20240329	145100	74148470	4100	4100	4100	4100	1
233	20240329	145000	74144370	4090	4090	4090	4090	0
234	20240329	144900	74144370	4090	4100	4100	4090	3004
235	20240329	144800	61857840	4095	4095	4095	4095	26
236	20240329	144700	61751370	4100	4100	4100	4100	35
237	20240329	144600	61607870	4100	4100	4100	4100	0
238	20240329	144500	61607870	4100	4100	4100	4100	0
239	20240329	144400	61607870	4100	4100	4100	4100	0
240	20240329	144300	61607870	4100	4100	4100	4100	1
241	20240329	144200	61603770	4095	4095	4095	4095	1
242	20240329	144100	61599675	4100	4100	4100	4100	0
243	20240329	144000	61599675	4100	4100	4100	4100	1
244	20240329	143900	61595575	4100	4100	4100	4100	125
245	20240329	143800	61083075	4100	4100	4100	4100	0
246	20240329	143700	61083075	4100	4100	4100	4100	0
247	20240329	143600	61083075	4100	4100	4100	4100	0
248	20240329	143500	61083075	4100	4100	4100	4100	0
249	20240329	143400	61083075	4100	4100	4100	4100	0
250	20240329	143300	61083075	4100	4100	4100	4100	0
251	20240329	143200	61083075	4100	4100	4100	4100	0
252	20240329	143100	61083075	4100	4100	4100	4100	0
253	20240329	143000	61083075	4100	4100	4100	4100	0
254	20240329	142900	61083075	4100	4100	4100	4100	0
255	20240329	142800	61083075	4100	4100	4100	4100	0
256	20240329	142700	61083075	4100	4100	4100	4100	0
257	20240329	142600	61083075	4100	4100	4100	4100	0
258	20240329	142500	61083075	4100	4100	4100	4100	0
259	20240329	142400	61083075	4100	4100	4100	4100	0
260	20240329	142300	61083075	4100	4100	4100	4100	1
261	20240329	142200	61078975	4085	4085	4085	4085	0
262	20240329	142100	61078975	4085	4085	4085	4085	0
263	20240329	142000	61078975	4085	4090	4090	4085	1037
264	20240329	141900	56837815	4090	4090	4090	4090	0
265	20240329	141800	56837815	4090	4090	4090	4090	0
266	20240329	141700	56837815	4090	4090	4090	4090	0
267	20240329	141600	56837815	4090	4100	4100	4090	3
268	20240329	141500	56825535	4105	4105	4105	4105	0
269	20240329	141400	56825535	4105	4100	4105	4100	2
270	20240329	141300	56817330	4090	4090	4090	4090	0
271	20240329	141200	56817330	4090	4090	4090	4090	0
272	20240329	141100	56817330	4090	4100	4100	4090	800
273	20240329	141000	53545060	4110	4110	4110	4110	0
274	20240329	140900	53545060	4110	4110	4110	4110	0
275	20240329	140800	53545060	4110	4110	4110	4110	0
276	20240329	140700	53545060	4110	4110	4110	4110	0
277	20240329	140600	53545060	4110	4105	4110	4105	13
278	20240329	140500	53491645	4105	4110	4110	4105	3
279	20240329	140400	53479320	4110	4110	4110	4110	1
280	20240329	140300	53475210	4090	4090	4090	4090	0
281	20240329	140200	53475210	4090	4110	4110	4090	102
282	20240329	140100	53057790	4110	4110	4110	4110	0
283	20240329	140000	53057790	4110	4110	4110	4110	0
284	20240329	135900	53057790	4110	4110	4110	4110	0
285	20240329	135800	53057790	4110	4110	4110	4110	11
286	20240329	135700	53012580	4110	4100	4110	4100	14
287	20240329	135600	52955125	4095	4095	4095	4095	0
288	20240329	135500	52955125	4095	4095	4095	4095	0
289	20240329	135400	52955125	4095	4095	4095	4095	0
290	20240329	135300	52955125	4095	4095	4095	4095	0
291	20240329	135200	52955125	4095	4095	4095	4095	0
292	20240329	135100	52955125	4095	4090	4095	4090	77
293	20240329	135000	52639870	4090	4105	4105	4090	9
294	20240329	134900	52603025	4110	4110	4110	4110	0
295	20240329	134800	52603025	4110	4110	4110	4110	0
296	20240329	134700	52603025	4110	4110	4110	4110	15
297	20240329	134600	52541375	4110	4110	4110	4110	0
298	20240329	134500	52541375	4110	4110	4110	4110	0
299	20240329	134400	52541375	4110	4110	4110	4110	0
300	20240329	134300	52541375	4110	4110	4110	4110	1
301	20240329	134200	52537265	4110	4110	4110	4110	0
302	20240329	134100	52537265	4110	4110	4110	4110	1
303	20240329	134000	52533155	4110	4110	4110	4110	1
304	20240329	133900	52529045	4100	4100	4100	4100	125
305	20240329	133800	52016545	4100	4100	4100	4100	0
306	20240329	133700	52016545	4100	4100	4100	4100	1
307	20240329	133600	52012445	4090	4090	4090	4090	9
308	20240329	133500	51975635	4090	4090	4090	4090	0
309	20240329	133400	51975635	4090	4095	4095	4090	455
310	20240329	133300	50114680	4105	4100	4105	4100	200
311	20240329	133200	49294165	4100	4100	4100	4100	1
312	20240329	133100	49290065	4095	4095	4095	4095	16
313	20240329	133000	49224545	4095	4095	4095	4095	0
314	20240329	132900	49224545	4095	4095	4095	4095	0
315	20240329	132800	49224545	4095	4095	4095	4095	0
316	20240329	132700	49224545	4095	4095	4095	4095	0
317	20240329	132600	49224545	4095	4095	4095	4095	223
318	20240329	132500	48311360	4095	4095	4095	4095	5
319	20240329	132400	48290885	4095	4095	4095	4095	205
320	20240329	132300	47451410	4100	4100	4100	4100	0
321	20240329	132200	47451410	4100	4100	4100	4100	1
322	20240329	132100	47447310	4095	4095	4095	4095	0
323	20240329	132000	47447310	4095	4095	4095	4095	905
324	20240329	131900	43741335	4100	4100	4100	4100	401
325	20240329	131800	42097235	4100	4100	4100	4100	0
326	20240329	131700	42097235	4100	4100	4100	4100	38
327	20240329	131600	41941435	4100	4100	4100	4100	0
328	20240329	131500	41941435	4100	4100	4100	4100	0
329	20240329	131400	41941435	4100	4100	4100	4100	62
330	20240329	131300	41687235	4100	4100	4100	4100	0
331	20240329	131200	41687235	4100	4100	4100	4100	0
332	20240329	131100	41687235	4100	4100	4100	4100	0
333	20240329	131000	41687235	4100	4100	4100	4100	354
334	20240329	130900	40235835	4100	4100	4100	4100	0
335	20240329	130800	40235835	4100	4100	4100	4100	0
336	20240329	130700	40235835	4100	4105	4105	4100	26
337	20240329	130600	40129230	4105	4105	4105	4105	0
338	20240329	130500	40129230	4105	4105	4105	4105	100
339	20240329	130400	39718730	4105	4105	4105	4105	0
340	20240329	130300	39718730	4105	4105	4105	4105	0
341	20240329	130200	39718730	4105	4105	4105	4105	0
342	20240329	130100	39718730	4105	4105	4105	4105	0
343	20240329	130000	39718730	4105	4105	4105	4105	0
344	20240329	125900	39718730	4105	4105	4105	4105	1
345	20240329	125800	39714625	4105	4105	4105	4105	0
346	20240329	125700	39714625	4105	4105	4105	4105	0
347	20240329	125600	39714625	4105	4105	4105	4105	0
348	20240329	125500	39714625	4105	4100	4105	4100	12
349	20240329	125400	39665415	4100	4100	4100	4100	94
350	20240329	125300	39280015	4100	4100	4100	4100	10
351	20240329	125200	39239015	4100	4100	4100	4100	1
352	20240329	125100	39234915	4100	4100	4100	4100	10
353	20240329	125000	39193915	4105	4105	4105	4105	0
354	20240329	124900	39193915	4105	4105	4105	4105	22
355	20240329	124800	39103605	4105	4105	4105	4105	0
356	20240329	124700	39103605	4105	4105	4105	4105	0
357	20240329	124600	39103605	4105	4105	4105	4105	0
358	20240329	124500	39103605	4105	4105	4105	4105	0
359	20240329	124400	39103605	4105	4105	4105	4105	0
360	20240329	124300	39103605	4105	4105	4105	4105	0
361	20240329	124200	39103605	4105	4105	4105	4105	0
362	20240329	124100	39103605	4105	4105	4105	4105	0
363	20240329	124000	39103605	4105	4105	4105	4105	0
364	20240329	123900	39103605	4105	4105	4105	4105	0
365	20240329	123800	39103605	4105	4105	4105	4105	0
366	20240329	123700	39103605	4105	4105	4105	4105	0
367	20240329	123600	39103605	4105	4105	4105	4105	0
368	20240329	123500	39103605	4105	4105	4105	4105	0
369	20240329	123400	39103605	4105	4105	4105	4105	200
370	20240329	123300	38282605	4105	4105	4105	4105	0
371	20240329	123200	38282605	4105	4105	4105	4105	0
372	20240329	123100	38282605	4105	4105	4105	4105	0
373	20240329	123000	38282605	4105	4105	4105	4105	0
374	20240329	122900	38282605	4105	4105	4105	4105	0
375	20240329	122800	38282605	4105	4105	4105	4105	0
376	20240329	122700	38282605	4105	4105	4105	4105	0
377	20240329	122600	38282605	4105	4105	4105	4105	0
378	20240329	122500	38282605	4105	4105	4105	4105	0
379	20240329	122400	38282605	4105	4105	4105	4105	0
380	20240329	122300	38282605	4105	4105	4105	4105	0
381	20240329	122200	38282605	4105	4105	4105	4105	0
382	20240329	122100	38282605	4105	4105	4105	4105	0
383	20240329	122000	38282605	4105	4105	4105	4105	0
384	20240329	121900	38282605	4105	4105	4105	4105	0
385	20240329	121800	38282605	4105	4105	4105	4105	0
386	20240329	121700	38282605	4105	4105	4105	4105	0
387	20240329	121600	38282605	4105	4105	4105	4105	0
388	20240329	121500	38282605	4105	4105	4105	4105	20
389	20240329	121400	38200505	4105	4105	4105	4105	0
390	20240329	121300	38200505	4105	4105	4105	4105	0
391	20240329	121200	38200505	4105	4105	4105	4105	2
392	20240329	121100	38192295	4105	4105	4105	4105	0
393	20240329	121000	38192295	4105	4105	4105	4105	5
394	20240329	120900	38171770	4105	4105	4105	4105	0
395	20240329	120800	38171770	4105	4105	4105	4105	0
396	20240329	120700	38171770	4105	4105	4105	4105	3
397	20240329	120600	38159455	4105	4105	4105	4105	0
398	20240329	120500	38159455	4105	4105	4105	4105	0
399	20240329	120400	38159455	4105	4105	4105	4105	0
400	20240329	120300	38159455	4105	4100	4105	4100	488
401	20240329	120200	36157705	4095	4095	4095	4095	106
402	20240329	120100	35723635	4095	4095	4095	4095	0
403	20240329	120000	35723635	4095	4095	4095	4095	188
404	20240329	115900	34953775	4100	4100	4100	4100	0
405	20240329	115800	34953775	4100	4100	4100	4100	5
406	20240329	115700	34933275	4100	4100	4100	4100	0
407	20240329	115600	34933275	4100	4100	4100	4100	0
408	20240329	115500	34933275	4100	4100	4100	4100	140
409	20240329	115400	34359275	4100	4100	4100	4100	5
410	20240329	115300	34338775	4095	4095	4095	4095	0
411	20240329	115200	34338775	4095	4095	4095	4095	0
412	20240329	115100	34338775	4095	4095	4095	4095	0
413	20240329	115000	34338775	4095	4095	4095	4095	0
414	20240329	114900	34338775	4095	4095	4095	4095	0
415	20240329	114800	34338775	4095	4095	4095	4095	0
416	20240329	114700	34338775	4095	4095	4095	4095	0
417	20240329	114600	34338775	4095	4095	4095	4095	0
418	20240329	114500	34338775	4095	4095	4095	4095	10
419	20240329	114400	34297825	4100	4100	4100	4100	0
420	20240329	114300	34297825	4100	4100	4100	4100	0
421	20240329	114200	34297825	4100	4100	4100	4100	100
422	20240329	114100	33887825	4100	4100	4100	4100	0
423	20240329	114000	33887825	4100	4100	4100	4100	2
424	20240329	113900	33879625	4100	4100	4100	4100	0
425	20240329	113800	33879625	4100	4100	4100	4100	0
426	20240329	113700	33879625	4100	4100	4100	4100	0
427	20240329	113600	33879625	4100	4100	4100	4100	0
428	20240329	113500	33879625	4100	4100	4100	4100	600
429	20240329	113400	31419625	4100	4100	4100	4100	0
430	20240329	113300	31419625	4100	4100	4100	4100	0
431	20240329	113200	31419625	4100	4100	4100	4100	10
432	20240329	113100	31378625	4105	4105	4105	4105	0
433	20240329	113000	31378625	4105	4105	4105	4105	0
434	20240329	112900	31378625	4105	4105	4105	4105	1
435	20240329	112800	31374520	4100	4100	4100	4100	0
436	20240329	112700	31374520	4100	4100	4100	4100	0
437	20240329	112600	31374520	4100	4100	4100	4100	23
438	20240329	112500	31280220	4105	4105	4105	4105	0
439	20240329	112400	31280220	4105	4105	4105	4105	0
440	20240329	112300	31280220	4105	4105	4105	4105	0
441	20240329	112200	31280220	4105	4105	4105	4105	1
442	20240329	112100	31276115	4100	4100	4100	4100	0
443	20240329	112000	31276115	4100	4105	4105	4100	6
444	20240329	111900	31251510	4105	4105	4105	4105	0
445	20240329	111800	31251510	4105	4110	4110	4105	19
446	20240329	111700	31173465	4110	4110	4110	4110	1
447	20240329	111600	31169355	4105	4105	4105	4105	5
448	20240329	111500	31148830	4110	4110	4110	4110	24
449	20240329	111400	31050190	4110	4110	4110	4110	0
450	20240329	111300	31050190	4110	4110	4110	4110	1
451	20240329	111200	31046080	4110	4110	4110	4110	0
452	20240329	111100	31046080	4110	4110	4110	4110	0
453	20240329	111000	31046080	4110	4110	4110	4110	0
454	20240329	110900	31046080	4110	4110	4110	4110	0
455	20240329	110800	31046080	4110	4110	4110	4110	0
456	20240329	110700	31046080	4110	4110	4110	4110	1
457	20240329	110600	31041970	4100	4100	4100	4100	0
458	20240329	110500	31041970	4100	4100	4100	4100	20
459	20240329	110400	30959970	4105	4105	4105	4105	55
460	20240329	110300	30734195	4110	4110	4110	4110	0
461	20240329	110200	30734195	4110	4110	4110	4110	0
462	20240329	110100	30734195	4110	4110	4110	4110	0
463	20240329	110000	30734195	4110	4110	4110	4110	5
464	20240329	105900	30713645	4110	4110	4110	4110	0
465	20240329	105800	30713645	4110	4110	4110	4110	0
466	20240329	105700	30713645	4110	4110	4110	4110	0
467	20240329	105600	30713645	4110	4110	4110	4110	0
468	20240329	105500	30713645	4110	4110	4110	4110	0
469	20240329	105400	30713645	4110	4110	4110	4110	0
470	20240329	105300	30713645	4110	4110	4110	4110	0
471	20240329	105200	30713645	4110	4110	4110	4110	0
472	20240329	105100	30713645	4110	4110	4110	4110	0
473	20240329	105000	30713645	4110	4110	4110	4110	0
474	20240329	104900	30713645	4110	4110	4110	4110	0
475	20240329	104800	30713645	4110	4110	4110	4110	1
476	20240329	104700	30709535	4110	4110	4110	4110	0
477	20240329	104600	30709535	4110	4110	4110	4110	25
478	20240329	104500	30606785	4110	4110	4110	4110	0
479	20240329	104400	30606785	4110	4110	4110	4110	0
480	20240329	104300	30606785	4110	4110	4110	4110	0
481	20240329	104200	30606785	4110	4110	4110	4110	0
482	20240329	104100	30606785	4110	4110	4110	4110	0
483	20240329	104000	30606785	4110	4110	4110	4110	0
484	20240329	103900	30606785	4110	4110	4110	4110	0
485	20240329	103800	30606785	4110	4110	4110	4110	1
486	20240329	103700	30602675	4110	4110	4110	4110	0
487	20240329	103600	30602675	4110	4110	4110	4110	0
488	20240329	103500	30602675	4110	4110	4110	4110	0
489	20240329	103400	30602675	4110	4110	4110	4110	0
490	20240329	103300	30602675	4110	4110	4110	4110	0
491	20240329	103200	30602675	4110	4110	4110	4110	1
492	20240329	103100	30598565	4110	4110	4110	4110	0
493	20240329	103000	30598565	4110	4110	4110	4110	0
494	20240329	102900	30598565	4110	4110	4110	4110	0
495	20240329	102800	30598565	4110	4110	4110	4110	0
496	20240329	102700	30598565	4110	4110	4110	4110	2
497	20240329	102600	30590345	4100	4100	4100	4100	0
498	20240329	102500	30590345	4100	4100	4100	4100	0
499	20240329	102400	30590345	4100	4100	4100	4100	0
500	20240329	102300	30590345	4100	4110	4110	4100	1000
501	20240329	102200	26488790	4115	4115	4115	4115	0
502	20240329	102100	26488790	4115	4115	4115	4115	0
503	20240329	102000	26488790	4115	4115	4115	4115	17
504	20240329	101900	26418835	4115	4115	4115	4115	0
505	20240329	101800	26418835	4115	4115	4115	4115	4
506	20240329	101700	26402375	4115	4115	4115	4115	0
507	20240329	101600	26402375	4115	4115	4115	4115	0
508	20240329	101500	26402375	4115	4115	4115	4115	0
509	20240329	101400	26402375	4115	4115	4115	4115	0
510	20240329	101300	26402375	4115	4115	4115	4115	0
511	20240329	101200	26402375	4115	4115	4115	4115	2
512	20240329	101100	26394145	4120	4120	4120	4120	1
513	20240329	101000	26390025	4130	4120	4130	4100	724
514	20240329	100900	23417240	4125	4125	4125	4125	13
515	20240329	100800	23363615	4130	4130	4130	4130	0
516	20240329	100700	23363615	4130	4120	4130	4120	2
517	20240329	100600	23355365	4130	4120	4135	4110	411
518	20240329	100500	21659450	4110	4115	4120	4110	2003
519	20240329	100400	13412555	4115	4115	4115	4115	0
520	20240329	100300	13412555	4115	4115	4115	4115	0
521	20240329	100200	13412555	4115	4115	4115	4115	1
522	20240329	100100	13408440	4115	4110	4115	4110	5
523	20240329	100000	13387885	4100	4100	4100	4100	800
524	20240329	095900	10107885	4110	4110	4110	4110	1
525	20240329	095800	10103775	4115	4115	4115	4115	0
526	20240329	095700	10103775	4115	4115	4115	4115	0
527	20240329	095600	10103775	4115	4115	4115	4115	0
528	20240329	095500	10103775	4115	4115	4115	4115	5
529	20240329	095400	10083200	4115	4115	4115	4115	0
530	20240329	095300	10083200	4115	4105	4115	4105	200
531	20240329	095200	9261170	4105	4105	4105	4105	20
532	20240329	095100	9179070	4100	4100	4100	4100	0
533	20240329	095000	9179070	4100	4100	4100	4100	0
534	20240329	094900	9179070	4100	4100	4100	4100	0
535	20240329	094800	9179070	4100	4100	4100	4100	0
536	20240329	094700	9179070	4100	4100	4100	4100	0
537	20240329	094600	9179070	4100	4100	4100	4100	5
538	20240329	094500	9158570	4100	4100	4100	4100	0
539	20240329	094400	9158570	4100	4100	4100	4100	0
540	20240329	094300	9158570	4100	4100	4100	4100	0
541	20240329	094200	9158570	4100	4100	4100	4100	0
542	20240329	094100	9158570	4100	4100	4100	4100	0
543	20240329	094000	9158570	4100	4100	4100	4100	14
544	20240329	093900	9101170	4115	4115	4115	4115	0
545	20240329	093800	9101170	4115	4115	4115	4115	0
546	20240329	093700	9101170	4115	4100	4115	4100	50
547	20240329	093600	8896140	4115	4115	4115	4115	0
548	20240329	093500	8896140	4115	4115	4115	4115	0
549	20240329	093400	8896140	4115	4110	4115	4110	200
550	20240329	093300	8073915	4110	4110	4110	4110	0
551	20240329	093200	8073915	4110	4100	4110	4100	281
552	20240329	093100	6920355	4100	4100	4100	4100	1
553	20240329	093000	6916255	4095	4095	4095	4095	0
554	20240329	092900	6916255	4095	4095	4095	4095	1
555	20240329	092800	6912160	4100	4100	4100	4100	0
556	20240329	092700	6912160	4100	4100	4100	4100	0
557	20240329	092600	6912160	4100	4100	4100	4100	0
558	20240329	092500	6912160	4100	4100	4100	4100	12
559	20240329	092400	6862960	4100	4100	4100	4100	100
560	20240329	092300	6452960	4100	4100	4100	4100	0
561	20240329	092200	6452960	4100	4105	4110	4095	86
562	20240329	092100	6100435	4100	4105	4105	4100	23
563	20240329	092000	6006120	4110	4105	4110	4105	21
564	20240329	091900	5919850	4105	4105	4105	4105	2
565	20240329	091800	5911640	4115	4110	4115	4110	4
566	20240329	091700	5895190	4110	4110	4110	4110	257
567	20240329	091600	4838920	4110	4110	4110	4110	30
568	20240329	091500	4715620	4090	4090	4090	4090	0
569	20240329	091400	4715620	4090	4090	4090	4090	0
570	20240329	091300	4715620	4090	4105	4105	4090	44
571	20240329	091200	4535595	4110	4110	4110	4110	0
572	20240329	091100	4535595	4110	4110	4110	4110	0
573	20240329	091000	4535595	4110	4110	4110	4110	2
574	20240329	090900	4527375	4110	4110	4110	4110	0
575	20240329	090800	4527375	4110	4110	4110	4110	0
576	20240329	090700	4527375	4110	4105	4110	4105	80
577	20240329	090600	4198620	4105	4110	4110	4105	3
578	20240329	090500	4186300	4110	4105	4110	4105	2
579	20240329	090400	4178085	4110	4115	4115	4110	15
580	20240329	090300	4116365	4115	4110	4120	4110	358
581	20240329	090200	2644080	4105	4100	4105	4100	153
582	20240329	090100	2016375	4095	4095	4095	4095	0
583	20240329	090000	2016375	4095	4090	4095	4090	493