KissMeData/005720/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184200	85952640	4165	4165	4165	4165	46
3	20240328	184100	85952640	4165	4165	4165	4165	0
4	20240328	184000	85952640	4165	4165	4165	4165	0
5	20240328	183900	85952640	4165	4165	4165	4165	0
6	20240328	183800	85952640	4165	4165	4165	4165	0
7	20240328	183700	85952640	4165	4165	4165	4165	0
8	20240328	183600	85952640	4165	4165	4165	4165	0
9	20240328	183500	85952640	4165	4165	4165	4165	0
10	20240328	183400	85952640	4165	4165	4165	4165	0
11	20240328	183300	85952640	4165	4165	4165	4165	0
12	20240328	183200	85952640	4165	4165	4165	4165	0
13	20240328	183100	85952640	4165	4165	4165	4165	0
14	20240328	183000	85952640	4165	4165	4165	4165	0
15	20240328	182900	85952640	4165	4165	4165	4165	0
16	20240328	182800	85952640	4165	4165	4165	4165	0
17	20240328	182700	85952640	4165	4165	4165	4165	0
18	20240328	182600	85952640	4165	4165	4165	4165	0
19	20240328	182500	85952640	4165	4165	4165	4165	0
20	20240328	182400	85952640	4165	4165	4165	4165	0
21	20240328	182300	85952640	4165	4165	4165	4165	0
22	20240328	182200	85952640	4165	4165	4165	4165	0
23	20240328	182100	85952640	4165	4165	4165	4165	0
24	20240328	182000	85952640	4165	4165	4165	4165	0
25	20240328	181900	85952640	4165	4165	4165	4165	0
26	20240328	181800	85952640	4165	4165	4165	4165	0
27	20240328	181700	85952640	4165	4165	4165	4165	0
28	20240328	181600	85952640	4165	4165	4165	4165	0
29	20240328	181500	85952640	4165	4165	4165	4165	0
30	20240328	181400	85952640	4165	4165	4165	4165	0
31	20240328	181300	85952640	4165	4165	4165	4165	0
32	20240328	181200	85952640	4165	4165	4165	4165	46
33	20240328	181100	85952640	4165	4165	4165	4165	0
34	20240328	181000	85952640	4165	4165	4165	4165	0
35	20240328	180900	85952640	4165	4165	4165	4165	0
36	20240328	180800	85952640	4165	4165	4165	4165	0
37	20240328	180700	85952640	4165	4165	4165	4165	0
38	20240328	180600	85952640	4165	4165	4165	4165	0
39	20240328	180500	85952640	4165	4165	4165	4165	0
40	20240328	180400	85952640	4165	4165	4165	4165	0
41	20240328	180300	85952640	4165	4165	4165	4165	0
42	20240328	180200	85952640	4165	4165	4165	4165	0
43	20240328	180100	85952640	4165	4165	4165	4165	0
44	20240328	180000	85952640	4165	4165	4165	4165	0
45	20240328	175900	85952640	4165	4165	4165	4165	0
46	20240328	175800	85952640	4165	4165	4165	4165	0
47	20240328	175700	85952640	4165	4165	4165	4165	0
48	20240328	175600	85952640	4165	4165	4165	4165	0
49	20240328	175500	85952640	4165	4165	4165	4165	0
50	20240328	175400	85952640	4165	4165	4165	4165	0
51	20240328	175300	85952640	4165	4165	4165	4165	0
52	20240328	175200	85952640	4165	4165	4165	4165	0
53	20240328	175100	85952640	4165	4165	4165	4165	0
54	20240328	175000	85952640	4165	4165	4165	4165	0
55	20240328	174900	85952640	4165	4165	4165	4165	0
56	20240328	174800	85952640	4165	4165	4165	4165	0
57	20240328	174700	85952640	4165	4165	4165	4165	0
58	20240328	174600	85952640	4165	4165	4165	4165	0
59	20240328	174500	85952640	4165	4165	4165	4165	0
60	20240328	174400	85952640	4165	4165	4165	4165	0
61	20240328	174300	85952640	4165	4165	4165	4165	0
62	20240328	174200	85952640	4165	4165	4165	4165	46
63	20240328	174100	85952640	4165	4165	4165	4165	0
64	20240328	174000	85952640	4165	4165	4165	4165	0
65	20240328	173900	85952640	4165	4165	4165	4165	0
66	20240328	173800	85952640	4165	4165	4165	4165	0
67	20240328	173700	85952640	4165	4165	4165	4165	0
68	20240328	173600	85952640	4165	4165	4165	4165	0
69	20240328	173500	85952640	4165	4165	4165	4165	0
70	20240328	173400	85952640	4165	4165	4165	4165	0
71	20240328	173300	85952640	4165	4165	4165	4165	0
72	20240328	173200	85952640	4165	4165	4165	4165	0
73	20240328	173100	85952640	4165	4165	4165	4165	0
74	20240328	173000	85952640	4165	4165	4165	4165	0
75	20240328	172900	85952640	4165	4165	4165	4165	0
76	20240328	172800	85952640	4165	4165	4165	4165	0
77	20240328	172700	85952640	4165	4165	4165	4165	0
78	20240328	172600	85952640	4165	4165	4165	4165	0
79	20240328	172500	85952640	4165	4165	4165	4165	0
80	20240328	172400	85952640	4165	4165	4165	4165	0
81	20240328	172300	85952640	4165	4165	4165	4165	0
82	20240328	172200	85952640	4165	4165	4165	4165	0
83	20240328	172100	85952640	4165	4165	4165	4165	0
84	20240328	172000	85952640	4165	4165	4165	4165	0
85	20240328	171900	85952640	4165	4165	4165	4165	0
86	20240328	171800	85952640	4165	4165	4165	4165	0
87	20240328	171700	85952640	4165	4165	4165	4165	0
88	20240328	171600	85952640	4165	4165	4165	4165	0
89	20240328	171500	85952640	4165	4165	4165	4165	0
90	20240328	171400	85952640	4165	4165	4165	4165	0
91	20240328	171300	85952640	4165	4165	4165	4165	0
92	20240328	171200	85952640	4165	4165	4165	4165	46
93	20240328	171100	85952640	4165	4165	4165	4165	0
94	20240328	171000	85952640	4165	4165	4165	4165	0
95	20240328	170900	85952640	4165	4165	4165	4165	0
96	20240328	170800	85952640	4165	4165	4165	4165	0
97	20240328	170700	85952640	4165	4165	4165	4165	0
98	20240328	170600	85952640	4165	4165	4165	4165	0
99	20240328	170500	85952640	4165	4165	4165	4165	0
100	20240328	170400	85952640	4165	4165	4165	4165	0
101	20240328	170300	85952640	4165	4165	4165	4165	0
102	20240328	170200	85952640	4165	4165	4165	4165	0
103	20240328	170100	85952640	4165	4165	4165	4165	0
104	20240328	170000	85952640	4165	4165	4165	4165	0
105	20240328	165900	85952640	4165	4165	4165	4165	0
106	20240328	165800	85952640	4165	4165	4165	4165	0
107	20240328	165700	85952640	4165	4165	4165	4165	0
108	20240328	165600	85952640	4165	4165	4165	4165	0
109	20240328	165500	85952640	4165	4165	4165	4165	0
110	20240328	165400	85952640	4165	4165	4165	4165	0
111	20240328	165300	85952640	4165	4165	4165	4165	0
112	20240328	165200	85952640	4165	4165	4165	4165	0
113	20240328	165100	85952640	4165	4165	4165	4165	0
114	20240328	165000	85952640	4165	4165	4165	4165	0
115	20240328	164900	85952640	4165	4165	4165	4165	0
116	20240328	164800	85952640	4165	4165	4165	4165	0
117	20240328	164700	85952640	4165	4165	4165	4165	0
118	20240328	164600	85952640	4165	4165	4165	4165	0
119	20240328	164500	85952640	4165	4165	4165	4165	0
120	20240328	164400	85952640	4165	4165	4165	4165	0
121	20240328	164300	85952640	4165	4165	4165	4165	0
122	20240328	164200	85952640	4165	4165	4165	4165	46
123	20240328	164100	85952640	4165	4165	4165	4165	0
124	20240328	164000	85952640	4165	4165	4165	4165	0
125	20240328	163900	85952640	4165	4165	4165	4165	0
126	20240328	163800	85952640	4165	4165	4165	4165	0
127	20240328	163700	85952640	4165	4165	4165	4165	0
128	20240328	163600	85952640	4165	4165	4165	4165	0
129	20240328	163500	85952640	4165	4165	4165	4165	0
130	20240328	163400	85952640	4165	4165	4165	4165	0
131	20240328	163300	85952640	4165	4165	4165	4165	0
132	20240328	163200	85952640	4165	4165	4165	4165	0
133	20240328	163100	85952640	4165	4165	4165	4165	0
134	20240328	163000	85952640	4165	4165	4165	4165	0
135	20240328	162900	85952640	4165	4165	4165	4165	0
136	20240328	162800	85952640	4165	4165	4165	4165	0
137	20240328	162700	85952640	4165	4165	4165	4165	0
138	20240328	162600	85952640	4165	4165	4165	4165	0
139	20240328	162500	85952640	4165	4165	4165	4165	0
140	20240328	162400	85952640	4165	4165	4165	4165	0
141	20240328	162300	85952640	4165	4165	4165	4165	0
142	20240328	162200	85952640	4165	4165	4165	4165	0
143	20240328	162100	85952640	4165	4165	4165	4165	0
144	20240328	162000	85952640	4165	4165	4165	4165	0
145	20240328	161900	85952640	4165	4165	4165	4165	0
146	20240328	161800	85952640	4165	4165	4165	4165	0
147	20240328	161700	85952640	4165	4165	4165	4165	0
148	20240328	161600	85952640	4165	4165	4165	4165	0
149	20240328	161500	85952640	4165	4165	4165	4165	0
150	20240328	161400	85952640	4165	4165	4165	4165	0
151	20240328	161300	85952640	4165	4165	4165	4165	0
152	20240328	161200	85952640	4165	4165	4165	4165	46
153	20240328	161100	85952640	4165	4165	4165	4165	0
154	20240328	161000	85952640	4165	4165	4165	4165	0
155	20240328	160900	85952640	4165	4165	4165	4165	0
156	20240328	160800	85952640	4165	4165	4165	4165	0
157	20240328	160700	85952640	4165	4165	4165	4165	0
158	20240328	160600	85952640	4165	4165	4165	4165	0
159	20240328	160500	85952640	4165	4165	4165	4165	0
160	20240328	160400	85952640	4165	4165	4165	4165	0
161	20240328	160300	85952640	4165	4165	4165	4165	0
162	20240328	160200	85952640	4165	4165	4165	4165	0
163	20240328	160100	85952640	4165	4165	4165	4165	0
164	20240328	160000	85952640	4165	4165	4165	4165	0
165	20240328	155900	85952640	4165	4165	4165	4165	0
166	20240328	155800	85952640	4165	4165	4165	4165	0
167	20240328	155700	85952640	4165	4165	4165	4165	0
168	20240328	155600	85952640	4165	4165	4165	4165	0
169	20240328	155500	85952640	4165	4165	4165	4165	0
170	20240328	155400	85952640	4165	4165	4165	4165	0
171	20240328	155300	85952640	4165	4165	4165	4165	0
172	20240328	155200	85952640	4165	4165	4165	4165	0
173	20240328	155100	85952640	4165	4165	4165	4165	0
174	20240328	155000	85952640	4165	4165	4165	4165	0
175	20240328	154900	85952640	4165	4165	4165	4165	0
176	20240328	154800	85952640	4165	4165	4165	4165	0
177	20240328	154700	85952640	4165	4165	4165	4165	0
178	20240328	154600	85952640	4165	4165	4165	4165	0
179	20240328	154500	85952640	4165	4165	4165	4165	0
180	20240328	154400	85952640	4165	4165	4165	4165	0
181	20240328	154300	85952640	4165	4165	4165	4165	0
182	20240328	154200	85952640	4165	4165	4165	4165	46
183	20240328	154100	85952640	4165	4165	4165	4165	0
184	20240328	154000	85952640	4165	4165	4165	4165	0
185	20240328	153900	85952640	4165	4165	4165	4165	0
186	20240328	153800	85952640	4165	4165	4165	4165	0
187	20240328	153700	85952640	4165	4165	4165	4165	0
188	20240328	153600	85952640	4165	4165	4165	4165	0
189	20240328	153500	85952640	4165	4165	4165	4165	0
190	20240328	153400	85952640	4165	4165	4165	4165	0
191	20240328	153300	85952640	4165	4165	4165	4165	0
192	20240328	153200	85952640	4165	4165	4165	4165	0
193	20240328	153100	85952640	4165	4165	4165	4165	0
194	20240328	153000	85952640	4165	4165	4165	4165	46
195	20240328	152900	85761050	4145	4145	4145	4145	0
196	20240328	152800	85761050	4145	4145	4145	4145	0
197	20240328	152700	85761050	4145	4145	4145	4145	0
198	20240328	152600	85761050	4145	4145	4145	4145	0
199	20240328	152500	85761050	4145	4145	4145	4145	0
200	20240328	152400	85761050	4145	4145	4145	4145	0
201	20240328	152300	85761050	4145	4145	4145	4145	0
202	20240328	152200	85761050	4145	4145	4145	4145	0
203	20240328	152100	85761050	4145	4145	4145	4145	0
204	20240328	152000	85761050	4145	4145	4145	4145	0
205	20240328	151900	85761050	4145	4145	4145	4145	0
206	20240328	151800	85761050	4145	4145	4145	4145	0
207	20240328	151700	85761050	4145	4145	4145	4145	0
208	20240328	151600	85761050	4145	4145	4145	4145	0
209	20240328	151500	85761050	4145	4145	4145	4145	0
210	20240328	151400	85761050	4145	4150	4150	4145	271
211	20240328	151300	84637680	4150	4150	4150	4150	0
212	20240328	151200	84637680	4150	4150	4150	4150	0
213	20240328	151100	84637680	4150	4150	4150	4150	0
214	20240328	151000	84637680	4150	4150	4150	4150	44
215	20240328	150900	84455080	4150	4150	4150	4150	0
216	20240328	150800	84455080	4150	4150	4150	4150	0
217	20240328	150700	84455080	4150	4150	4150	4150	0
218	20240328	150600	84455080	4150	4150	4150	4150	0
219	20240328	150500	84455080	4150	4150	4150	4150	0
220	20240328	150400	84455080	4150	4150	4150	4150	0
221	20240328	150300	84455080	4150	4150	4150	4150	0
222	20240328	150200	84455080	4150	4150	4150	4150	0
223	20240328	150100	84455080	4150	4150	4150	4150	0
224	20240328	150000	84455080	4150	4150	4150	4150	0
225	20240328	145900	84455080	4150	4150	4150	4150	124
226	20240328	145800	83940480	4155	4155	4155	4155	0
227	20240328	145700	83940480	4155	4155	4155	4155	2
228	20240328	145600	83932170	4155	4155	4155	4155	141
229	20240328	145500	83346315	4160	4160	4160	4160	0
230	20240328	145400	83346315	4160	4160	4160	4160	0
231	20240328	145300	83346315	4160	4160	4160	4160	0
232	20240328	145200	83346315	4160	4160	4160	4160	0
233	20240328	145100	83346315	4160	4160	4160	4160	0
234	20240328	145000	83346315	4160	4160	4160	4160	0
235	20240328	144900	83346315	4160	4160	4160	4160	0
236	20240328	144800	83346315	4160	4160	4160	4160	0
237	20240328	144700	83346315	4160	4160	4160	4160	166
238	20240328	144600	82655755	4160	4160	4160	4160	88
239	20240328	144500	82289675	4165	4165	4165	4165	0
240	20240328	144400	82289675	4165	4165	4165	4165	0
241	20240328	144300	82289675	4165	4165	4165	4165	0
242	20240328	144200	82289675	4165	4165	4165	4165	0
243	20240328	144100	82289675	4165	4165	4165	4165	50
244	20240328	144000	82081425	4165	4165	4165	4165	0
245	20240328	143900	82081425	4165	4165	4165	4165	0
246	20240328	143800	82081425	4165	4165	4165	4165	0
247	20240328	143700	82081425	4165	4165	4165	4165	0
248	20240328	143600	82081425	4165	4165	4165	4165	35
249	20240328	143500	81935650	4165	4165	4165	4165	0
250	20240328	143400	81935650	4165	4165	4165	4165	0
251	20240328	143300	81935650	4165	4165	4165	4165	0
252	20240328	143200	81935650	4165	4165	4165	4165	0
253	20240328	143100	81935650	4165	4165	4165	4165	0
254	20240328	143000	81935650	4165	4170	4170	4165	10
255	20240328	142900	81893975	4180	4180	4180	4180	0
256	20240328	142800	81893975	4180	4180	4180	4180	0
257	20240328	142700	81893975	4180	4180	4180	4180	0
258	20240328	142600	81893975	4180	4180	4180	4180	1
259	20240328	142500	81889795	4180	4180	4180	4180	0
260	20240328	142400	81889795	4180	4180	4180	4180	0
261	20240328	142300	81889795	4180	4180	4180	4180	0
262	20240328	142200	81889795	4180	4180	4180	4180	0
263	20240328	142100	81889795	4180	4180	4180	4180	0
264	20240328	142000	81889795	4180	4180	4180	4180	0
265	20240328	141900	81889795	4180	4180	4180	4180	0
266	20240328	141800	81889795	4180	4180	4180	4180	0
267	20240328	141700	81889795	4180	4180	4180	4180	0
268	20240328	141600	81889795	4180	4180	4180	4180	0
269	20240328	141500	81889795	4180	4180	4180	4180	0
270	20240328	141400	81889795	4180	4180	4180	4180	0
271	20240328	141300	81889795	4180	4180	4180	4180	0
272	20240328	141200	81889795	4180	4180	4180	4180	0
273	20240328	141100	81889795	4180	4180	4180	4180	0
274	20240328	141000	81889795	4180	4180	4180	4180	0
275	20240328	140900	81889795	4180	4180	4180	4180	0
276	20240328	140800	81889795	4180	4180	4180	4180	0
277	20240328	140700	81889795	4180	4180	4180	4180	2
278	20240328	140600	81881435	4170	4170	4170	4170	0
279	20240328	140500	81881435	4170	4170	4170	4170	0
280	20240328	140400	81881435	4170	4170	4170	4170	0
281	20240328	140300	81881435	4170	4170	4170	4170	0
282	20240328	140200	81881435	4170	4175	4175	4170	500
283	20240328	140100	79796185	4180	4180	4180	4180	0
284	20240328	140000	79796185	4180	4180	4180	4180	0
285	20240328	135900	79796185	4180	4180	4180	4180	0
286	20240328	135800	79796185	4180	4180	4180	4180	1
287	20240328	135700	79792005	4175	4175	4175	4175	0
288	20240328	135600	79792005	4175	4175	4175	4175	0
289	20240328	135500	79792005	4175	4175	4175	4175	0
290	20240328	135400	79792005	4175	4175	4175	4175	0
291	20240328	135300	79792005	4175	4175	4175	4175	0
292	20240328	135200	79792005	4175	4175	4175	4175	53
293	20240328	135100	79570730	4180	4180	4180	4180	0
294	20240328	135000	79570730	4180	4180	4180	4180	0
295	20240328	134900	79570730	4180	4180	4180	4180	0
296	20240328	134800	79570730	4180	4180	4180	4180	0
297	20240328	134700	79570730	4180	4180	4180	4180	0
298	20240328	134600	79570730	4180	4180	4180	4180	1
299	20240328	134500	79566550	4180	4180	4180	4180	0
300	20240328	134400	79566550	4180	4180	4180	4180	0
301	20240328	134300	79566550	4180	4180	4180	4180	0
302	20240328	134200	79566550	4180	4180	4180	4180	0
303	20240328	134100	79566550	4180	4180	4180	4180	0
304	20240328	134000	79566550	4180	4180	4180	4180	0
305	20240328	133900	79566550	4180	4180	4180	4180	0
306	20240328	133800	79566550	4180	4180	4180	4180	0
307	20240328	133700	79566550	4180	4180	4180	4180	0
308	20240328	133600	79566550	4180	4180	4180	4180	0
309	20240328	133500	79566550	4180	4180	4180	4180	0
310	20240328	133400	79566550	4180	4180	4180	4180	0
311	20240328	133300	79566550	4180	4180	4180	4180	0
312	20240328	133200	79566550	4180	4180	4180	4180	2
313	20240328	133100	79558190	4180	4180	4180	4180	0
314	20240328	133000	79558190	4180	4180	4180	4180	0
315	20240328	132900	79558190	4180	4180	4180	4180	1
316	20240328	132800	79554010	4180	4180	4180	4180	0
317	20240328	132700	79554010	4180	4180	4180	4180	0
318	20240328	132600	79554010	4180	4180	4180	4180	0
319	20240328	132500	79554010	4180	4180	4180	4180	0
320	20240328	132400	79554010	4180	4180	4180	4180	0
321	20240328	132300	79554010	4180	4175	4180	4175	122
322	20240328	132200	79044300	4170	4170	4170	4170	0
323	20240328	132100	79044300	4170	4170	4170	4170	0
324	20240328	132000	79044300	4170	4170	4170	4170	0
325	20240328	131900	79044300	4170	4170	4170	4170	0
326	20240328	131800	79044300	4170	4170	4170	4170	0
327	20240328	131700	79044300	4170	4170	4170	4170	1
328	20240328	131600	79040130	4175	4175	4175	4175	0
329	20240328	131500	79040130	4175	4175	4175	4175	0
330	20240328	131400	79040130	4175	4165	4175	4165	678
331	20240328	131300	76210530	4160	4160	4160	4160	0
332	20240328	131200	76210530	4160	4160	4160	4160	0
333	20240328	131100	76210530	4160	4160	4160	4160	0
334	20240328	131000	76210530	4160	4160	4160	4160	0
335	20240328	130900	76210530	4160	4160	4160	4160	0
336	20240328	130800	76210530	4160	4160	4160	4160	0
337	20240328	130700	76210530	4160	4160	4160	4160	0
338	20240328	130600	76210530	4160	4160	4160	4160	0
339	20240328	130500	76210530	4160	4160	4160	4160	0
340	20240328	130400	76210530	4160	4160	4160	4160	0
341	20240328	130300	76210530	4160	4160	4160	4160	0
342	20240328	130200	76210530	4160	4160	4160	4160	0
343	20240328	130100	76210530	4160	4160	4160	4160	0
344	20240328	130000	76210530	4160	4160	4160	4160	0
345	20240328	125900	76210530	4160	4160	4160	4160	0
346	20240328	125800	76210530	4160	4160	4160	4160	0
347	20240328	125700	76210530	4160	4160	4160	4160	0
348	20240328	125600	76210530	4160	4160	4160	4160	0
349	20240328	125500	76210530	4160	4160	4160	4160	0
350	20240328	125400	76210530	4160	4160	4160	4160	0
351	20240328	125300	76210530	4160	4160	4160	4160	0
352	20240328	125200	76210530	4160	4160	4160	4160	0
353	20240328	125100	76210530	4160	4160	4160	4160	0
354	20240328	125000	76210530	4160	4160	4160	4160	0
355	20240328	124900	76210530	4160	4160	4160	4160	7
356	20240328	124800	76181410	4150	4150	4150	4150	0
357	20240328	124700	76181410	4150	4150	4150	4150	0
358	20240328	124600	76181410	4150	4150	4150	4150	7
359	20240328	124500	76152360	4150	4150	4150	4150	0
360	20240328	124400	76152360	4150	4150	4150	4150	0
361	20240328	124300	76152360	4150	4150	4150	4150	0
362	20240328	124200	76152360	4150	4150	4150	4150	0
363	20240328	124100	76152360	4150	4150	4150	4150	0
364	20240328	124000	76152360	4150	4150	4150	4150	0
365	20240328	123900	76152360	4150	4150	4150	4150	0
366	20240328	123800	76152360	4150	4150	4150	4150	135
367	20240328	123700	75592110	4140	4145	4145	4140	893
368	20240328	123600	71894465	4145	4145	4145	4145	0
369	20240328	123500	71894465	4145	4145	4145	4145	5
370	20240328	123400	71873740	4155	4155	4155	4155	0
371	20240328	123300	71873740	4155	4155	4155	4155	3
372	20240328	123200	71861275	4150	4150	4150	4150	0
373	20240328	123100	71861275	4150	4150	4150	4150	0
374	20240328	123000	71861275	4150	4150	4150	4150	0
375	20240328	122900	71861275	4150	4150	4150	4150	0
376	20240328	122800	71861275	4150	4150	4150	4150	0
377	20240328	122700	71861275	4150	4150	4150	4150	0
378	20240328	122600	71861275	4150	4150	4150	4150	0
379	20240328	122500	71861275	4150	4150	4150	4150	0
380	20240328	122400	71861275	4150	4150	4150	4150	0
381	20240328	122300	71861275	4150	4150	4150	4150	0
382	20240328	122200	71861275	4150	4150	4150	4150	0
383	20240328	122100	71861275	4150	4150	4150	4150	0
384	20240328	122000	71861275	4150	4150	4150	4150	0
385	20240328	121900	71861275	4150	4150	4150	4150	0
386	20240328	121800	71861275	4150	4150	4150	4150	0
387	20240328	121700	71861275	4150	4150	4150	4150	0
388	20240328	121600	71861275	4150	4150	4150	4150	627
389	20240328	121500	69259225	4150	4150	4150	4150	0
390	20240328	121400	69259225	4150	4150	4150	4150	0
391	20240328	121300	69259225	4150	4150	4150	4150	0
392	20240328	121200	69259225	4150	4150	4150	4150	0
393	20240328	121100	69259225	4150	4150	4150	4150	0
394	20240328	121000	69259225	4150	4150	4150	4150	10
395	20240328	120900	69217725	4150	4150	4150	4150	0
396	20240328	120800	69217725	4150	4150	4150	4150	0
397	20240328	120700	69217725	4150	4150	4150	4150	0
398	20240328	120600	69217725	4150	4150	4150	4150	0
399	20240328	120500	69217725	4150	4150	4150	4150	0
400	20240328	120400	69217725	4150	4150	4150	4150	0
401	20240328	120300	69217725	4150	4150	4150	4150	0
402	20240328	120200	69217725	4150	4150	4150	4150	0
403	20240328	120100	69217725	4150	4150	4150	4150	0
404	20240328	120000	69217725	4150	4150	4150	4150	0
405	20240328	115900	69217725	4150	4150	4155	4150	161
406	20240328	115800	68548995	4150	4145	4150	4145	7
407	20240328	115700	68519965	4145	4145	4145	4145	10
408	20240328	115600	68478515	4145	4145	4145	4145	5
409	20240328	115500	68457790	4150	4150	4150	4150	1
410	20240328	115400	68453640	4150	4150	4150	4150	647
411	20240328	115300	65768590	4145	4145	4145	4145	10
412	20240328	115200	65727140	4145	4145	4145	4145	14
413	20240328	115100	65669110	4145	4140	4145	4140	15
414	20240328	115000	65606985	4145	4140	4145	4140	16
415	20240328	114900	65540700	4140	4140	4140	4140	538
416	20240328	114800	63313380	4140	4140	4140	4140	0
417	20240328	114700	63313380	4140	4140	4140	4140	14
418	20240328	114600	63255420	4140	4140	4140	4140	10
419	20240328	114500	63214020	4140	4140	4140	4140	12
420	20240328	114400	63164340	4140	4140	4140	4140	10
421	20240328	114300	63122940	4140	4140	4140	4140	4
422	20240328	114200	63106380	4145	4145	4145	4145	15
423	20240328	114100	63044205	4145	4140	4145	4140	21
424	20240328	114000	62957230	4140	4140	4140	4140	14
425	20240328	113900	62899270	4140	4140	4140	4140	8
426	20240328	113800	62866150	4140	4140	4140	4140	15
427	20240328	113700	62804050	4140	4140	4140	4140	0
428	20240328	113600	62804050	4140	4145	4145	4140	16
429	20240328	113500	62737795	4145	4145	4145	4145	4
430	20240328	113400	62721215	4145	4140	4145	4140	23
431	20240328	113300	62625930	4140	4140	4140	4140	5
432	20240328	113200	62605230	4140	4140	4140	4140	18
433	20240328	113100	62530710	4140	4140	4140	4140	4
434	20240328	113000	62514150	4140	4140	4140	4140	19
435	20240328	112900	62435490	4140	4140	4140	4140	5
436	20240328	112800	62414790	4140	4145	4145	4140	20
437	20240328	112700	62331930	4150	4150	4150	4150	1066
438	20240328	112600	57908030	4150	4150	4150	4150	4
439	20240328	112500	57891430	4150	4160	4160	4150	9
440	20240328	112400	57854070	4160	4150	4160	4150	358
441	20240328	112300	56364860	4150	4150	4150	4150	19
442	20240328	112200	56286010	4150	4150	4150	4150	5
443	20240328	112100	56265260	4150	4150	4150	4150	19
444	20240328	112000	56186410	4150	4150	4150	4150	4
445	20240328	111900	56169810	4150	4150	4150	4150	22
446	20240328	111800	56078510	4150	4150	4150	4150	0
447	20240328	111700	56078510	4150	4150	4150	4150	22
448	20240328	111600	55987210	4155	4155	4155	4155	2
449	20240328	111500	55978900	4150	4150	4150	4150	15
450	20240328	111400	55916650	4150	4150	4155	4150	12
451	20240328	111300	55866840	4150	4150	4150	4150	14
452	20240328	111200	55808740	4150	4150	4150	4150	15
453	20240328	111100	55746490	4150	4150	4150	4150	10
454	20240328	111000	55704990	4150	4150	4150	4150	21
455	20240328	110900	55617840	4150	4150	4150	4150	10
456	20240328	110800	55576340	4150	4155	4155	4150	6
457	20240328	110700	55551430	4150	4150	4150	4150	10
458	20240328	110600	55509930	4150	4150	4150	4150	14
459	20240328	110500	55451830	4150	4150	4150	4150	6
460	20240328	110400	55426930	4150	4150	4150	4150	10
461	20240328	110300	55385430	4150	4150	4150	4150	15
462	20240328	110200	55323180	4150	4150	4150	4150	10
463	20240328	110100	55281680	4150	4150	4150	4150	11
464	20240328	110000	55236030	4150	4150	4150	4150	10
465	20240328	105900	55194530	4150	4150	4150	4150	13
466	20240328	105800	55140580	4155	4150	4155	4150	16
467	20240328	105700	55074175	4150	4150	4150	4150	8
468	20240328	105600	55040975	4150	4155	4155	4150	11
469	20240328	105500	54995320	4160	4155	4160	4155	9
470	20240328	105400	54957920	4160	4155	4160	4155	8
471	20240328	105300	54924665	4160	4175	4175	4160	1450
472	20240328	105200	48889865	4175	4160	4175	4160	335
473	20240328	105100	47492670	4155	4155	4155	4155	9
474	20240328	105000	47455275	4160	4160	4160	4160	19
475	20240328	104900	47376235	4165	4165	4165	4165	0
476	20240328	104800	47376235	4165	4145	4165	4145	625
477	20240328	104700	44776660	4145	4145	4145	4145	4
478	20240328	104600	44760080	4145	4145	4145	4145	8
479	20240328	104500	44726920	4150	4150	4150	4150	300
480	20240328	104400	43481920	4145	4145	4145	4145	9
481	20240328	104300	43444615	4145	4145	4145	4145	14
482	20240328	104200	43386585	4145	4145	4145	4145	4
483	20240328	104100	43370005	4145	4145	4145	4145	19
484	20240328	104000	43291250	4145	4145	4145	4145	5
485	20240328	103900	43270525	4145	4145	4145	4145	18
486	20240328	103800	43195915	4150	4145	4150	4145	5
487	20240328	103700	43175185	4145	4140	4145	4140	24
488	20240328	103600	43075795	4140	4140	4140	4140	5
489	20240328	103500	43055095	4145	4140	4145	4140	24
490	20240328	103400	42955730	4140	4140	4140	4140	0
491	20240328	103300	42955730	4140	4140	4140	4140	24
492	20240328	103200	42856370	4140	4140	4140	4140	0
493	20240328	103100	42856370	4140	4140	4140	4140	15
494	20240328	103000	42794270	4145	4145	4145	4145	5
495	20240328	102900	42773545	4145	4145	4145	4145	43
496	20240328	102800	42595310	4145	4145	4145	4145	13
497	20240328	102700	42541425	4150	4145	4150	4145	2
498	20240328	102600	42533130	4150	4145	4150	4145	32
499	20240328	102500	42400390	4145	4140	4145	4140	18
500	20240328	102400	42325830	4140	4140	4140	4140	12
501	20240328	102300	42276150	4140	4140	4140	4140	0
502	20240328	102200	42276150	4140	4140	4140	4140	24
503	20240328	102100	42176790	4140	4140	4140	4140	4
504	20240328	102000	42160230	4140	4140	4140	4140	10
505	20240328	101900	42118830	4140	4140	4140	4140	15
506	20240328	101800	42056730	4140	4140	4140	4140	10
507	20240328	101700	42015330	4140	4140	4140	4140	311
508	20240328	101600	40727790	4140	4140	4140	4140	10
509	20240328	101500	40686390	4140	4140	4140	4140	14
510	20240328	101400	40628430	4140	4140	4140	4140	10
511	20240328	101300	40587030	4140	4140	4140	4140	12
512	20240328	101200	40537350	4140	4140	4140	4140	15
513	20240328	101100	40475250	4140	4140	4140	4140	0
514	20240328	101000	40475250	4140	4140	4140	4140	24
515	20240328	100900	40375890	4140	4140	4140	4140	0
516	20240328	100800	40375890	4140	4140	4140	4140	23
517	20240328	100700	40280670	4140	4140	4140	4140	0
518	20240328	100600	40280670	4140	4140	4140	4140	1017
519	20240328	100500	36070290	4145	4145	4145	4145	13
520	20240328	100400	36016405	4145	4145	4145	4145	18
521	20240328	100300	35941795	4145	4145	4145	4145	4
522	20240328	100200	35925215	4145	4145	4145	4145	10
523	20240328	100100	35883765	4145	4145	4145	4145	15
524	20240328	100000	35821590	4145	4145	4145	4145	7
525	20240328	095900	35792575	4145	4145	4145	4145	14
526	20240328	095800	35734545	4145	4145	4145	4145	54
527	20240328	095700	35510715	4145	4145	4145	4145	319
528	20240328	095600	34188460	4145	4140	4145	4140	231
529	20240328	095500	33231120	4140	4140	4140	4140	17
530	20240328	095400	33160740	4140	4140	4140	4140	4
531	20240328	095300	33144180	4140	4140	4140	4140	20
532	20240328	095200	33061380	4140	4140	4140	4140	5
533	20240328	095100	33040680	4140	4140	4140	4140	21
534	20240328	095000	32953740	4140	4140	4140	4140	0
535	20240328	094900	32953740	4140	4140	4140	4140	22
536	20240328	094800	32862660	4145	4145	4145	4145	0
537	20240328	094700	32862660	4145	4155	4155	4145	1115
538	20240328	094600	28235780	4155	4155	4155	4155	9
539	20240328	094500	28198385	4155	4155	4155	4155	14
540	20240328	094400	28140215	4155	4155	4155	4155	9
541	20240328	094300	28102820	4155	4155	4155	4155	15
542	20240328	094200	28040495	4155	4155	4155	4155	12
543	20240328	094100	27990635	4155	4155	4155	4155	0
544	20240328	094000	27990635	4155	4155	4155	4155	22
545	20240328	093900	27899225	4155	4155	4155	4155	0
546	20240328	093800	27899225	4155	4155	4155	4155	24
547	20240328	093700	27799505	4165	4165	4165	4165	0
548	20240328	093600	27799505	4165	4165	4170	4165	65
549	20240328	093500	27528730	4155	4155	4155	4155	14
550	20240328	093400	27470560	4155	4160	4160	4155	17
551	20240328	093300	27399890	4160	4155	4160	4155	14
552	20240328	093200	27341705	4155	4155	4155	4155	10
553	20240328	093100	27300155	4155	4155	4155	4155	14
554	20240328	093000	27241985	4155	4150	4155	4150	18
555	20240328	092900	27167280	4145	4145	4145	4145	5
556	20240328	092800	27146555	4150	4150	4150	4150	14
557	20240328	092700	27088455	4150	4150	4150	4150	10
558	20240328	092600	27046955	4150	4150	4150	4150	15
559	20240328	092500	26984705	4155	4155	4155	4155	1
560	20240328	092400	26980550	4150	4145	4150	4145	64
561	20240328	092300	26715000	4145	4145	4145	4145	0
562	20240328	092200	26715000	4145	4145	4145	4145	24
563	20240328	092100	26615520	4145	4145	4145	4145	5
564	20240328	092000	26594795	4150	4150	4150	4150	60
565	20240328	091900	26345795	4145	4145	4145	4145	15
566	20240328	091800	26283620	4145	4145	4145	4145	9
567	20240328	091700	26246315	4145	4145	4145	4145	14
568	20240328	091600	26188285	4145	4145	4145	4145	25
569	20240328	091500	26084660	4145	4140	4145	4140	62
570	20240328	091400	25827920	4140	4145	4145	4140	50
571	20240328	091300	25620735	4155	4160	4160	4150	910
572	20240328	091200	21841685	4165	4165	4165	4165	24
573	20240328	091100	21741725	4165	4160	4180	4155	1213
574	20240328	091000	16695595	4150	4170	4170	4150	273
575	20240328	090900	15560685	4160	4155	4180	4150	703
576	20240328	090800	12632435	4150	4150	4150	4145	83
577	20240328	090700	12288010	4140	4135	4140	4135	810
578	20240328	090600	8935260	4135	4135	4150	4135	176
579	20240328	090500	8204970	4150	4165	4165	4135	1377
580	20240328	090400	2477395	4165	4165	4165	4165	10
581	20240328	090300	2435745	4165	4165	4165	4165	0
582	20240328	090200	2435745	4165	4165	4165	4165	324
583	20240328	090100	1086285	4185	4185	4185	4185	0
584	20240328	090000	1086285	4185	4235	4235	4185	259