KissMeData/069730/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194600	14399110	4145	4145	4145	4145	128
3	20240319	194500	14399110	4145	4145	4145	4145	0
4	20240319	194400	14399110	4145	4145	4145	4145	0
5	20240319	194300	14399110	4145	4145	4145	4145	0
6	20240319	194200	14399110	4145	4145	4145	4145	0
7	20240319	194100	14399110	4145	4145	4145	4145	0
8	20240319	194000	14399110	4145	4145	4145	4145	0
9	20240319	193900	14399110	4145	4145	4145	4145	0
10	20240319	193800	14399110	4145	4145	4145	4145	0
11	20240319	193700	14399110	4145	4145	4145	4145	0
12	20240319	193600	14399110	4145	4145	4145	4145	0
13	20240319	193500	14399110	4145	4145	4145	4145	0
14	20240319	193400	14399110	4145	4145	4145	4145	0
15	20240319	193300	14399110	4145	4145	4145	4145	0
16	20240319	193200	14399110	4145	4145	4145	4145	0
17	20240319	193100	14399110	4145	4145	4145	4145	0
18	20240319	193000	14399110	4145	4145	4145	4145	0
19	20240319	192900	14399110	4145	4145	4145	4145	0
20	20240319	192800	14399110	4145	4145	4145	4145	0
21	20240319	192700	14399110	4145	4145	4145	4145	0
22	20240319	192600	14399110	4145	4145	4145	4145	0
23	20240319	192500	14399110	4145	4145	4145	4145	0
24	20240319	192400	14399110	4145	4145	4145	4145	0
25	20240319	192300	14399110	4145	4145	4145	4145	0
26	20240319	192200	14399110	4145	4145	4145	4145	0
27	20240319	192100	14399110	4145	4145	4145	4145	0
28	20240319	192000	14399110	4145	4145	4145	4145	0
29	20240319	191900	14399110	4145	4145	4145	4145	0
30	20240319	191800	14399110	4145	4145	4145	4145	0
31	20240319	191700	14399110	4145	4145	4145	4145	0
32	20240319	191600	14399110	4145	4145	4145	4145	128
33	20240319	191500	14399110	4145	4145	4145	4145	0
34	20240319	191400	14399110	4145	4145	4145	4145	0
35	20240319	191300	14399110	4145	4145	4145	4145	0
36	20240319	191200	14399110	4145	4145	4145	4145	0
37	20240319	191100	14399110	4145	4145	4145	4145	0
38	20240319	191000	14399110	4145	4145	4145	4145	0
39	20240319	190900	14399110	4145	4145	4145	4145	0
40	20240319	190800	14399110	4145	4145	4145	4145	0
41	20240319	190700	14399110	4145	4145	4145	4145	0
42	20240319	190600	14399110	4145	4145	4145	4145	0
43	20240319	190500	14399110	4145	4145	4145	4145	0
44	20240319	190400	14399110	4145	4145	4145	4145	0
45	20240319	190300	14399110	4145	4145	4145	4145	0
46	20240319	190200	14399110	4145	4145	4145	4145	0
47	20240319	190100	14399110	4145	4145	4145	4145	0
48	20240319	190000	14399110	4145	4145	4145	4145	0
49	20240319	185900	14399110	4145	4145	4145	4145	0
50	20240319	185800	14399110	4145	4145	4145	4145	0
51	20240319	185700	14399110	4145	4145	4145	4145	0
52	20240319	185600	14399110	4145	4145	4145	4145	0
53	20240319	185500	14399110	4145	4145	4145	4145	0
54	20240319	185400	14399110	4145	4145	4145	4145	0
55	20240319	185300	14399110	4145	4145	4145	4145	0
56	20240319	185200	14399110	4145	4145	4145	4145	0
57	20240319	185100	14399110	4145	4145	4145	4145	0
58	20240319	185000	14399110	4145	4145	4145	4145	0
59	20240319	184900	14399110	4145	4145	4145	4145	0
60	20240319	184800	14399110	4145	4145	4145	4145	0
61	20240319	184700	14399110	4145	4145	4145	4145	0
62	20240319	184600	14399110	4145	4145	4145	4145	128
63	20240319	184500	14399110	4145	4145	4145	4145	0
64	20240319	184400	14399110	4145	4145	4145	4145	0
65	20240319	184300	14399110	4145	4145	4145	4145	0
66	20240319	184200	14399110	4145	4145	4145	4145	0
67	20240319	184100	14399110	4145	4145	4145	4145	0
68	20240319	184000	14399110	4145	4145	4145	4145	0
69	20240319	183900	14399110	4145	4145	4145	4145	0
70	20240319	183800	14399110	4145	4145	4145	4145	0
71	20240319	183700	14399110	4145	4145	4145	4145	0
72	20240319	183600	14399110	4145	4145	4145	4145	0
73	20240319	183500	14399110	4145	4145	4145	4145	0
74	20240319	183400	14399110	4145	4145	4145	4145	0
75	20240319	183300	14399110	4145	4145	4145	4145	0
76	20240319	183200	14399110	4145	4145	4145	4145	0
77	20240319	183100	14399110	4145	4145	4145	4145	0
78	20240319	183000	14399110	4145	4145	4145	4145	0
79	20240319	182900	14399110	4145	4145	4145	4145	0
80	20240319	182800	14399110	4145	4145	4145	4145	0
81	20240319	182700	14399110	4145	4145	4145	4145	0
82	20240319	182600	14399110	4145	4145	4145	4145	0
83	20240319	182500	14399110	4145	4145	4145	4145	0
84	20240319	182400	14399110	4145	4145	4145	4145	0
85	20240319	182300	14399110	4145	4145	4145	4145	0
86	20240319	182200	14399110	4145	4145	4145	4145	0
87	20240319	182100	14399110	4145	4145	4145	4145	0
88	20240319	182000	14399110	4145	4145	4145	4145	0
89	20240319	181900	14399110	4145	4145	4145	4145	0
90	20240319	181800	14399110	4145	4145	4145	4145	0
91	20240319	181700	14399110	4145	4145	4145	4145	0
92	20240319	181600	14399110	4145	4145	4145	4145	128
93	20240319	181500	14399110	4145	4145	4145	4145	0
94	20240319	181400	14399110	4145	4145	4145	4145	0
95	20240319	181300	14399110	4145	4145	4145	4145	0
96	20240319	181200	14399110	4145	4145	4145	4145	0
97	20240319	181100	14399110	4145	4145	4145	4145	0
98	20240319	181000	14399110	4145	4145	4145	4145	0
99	20240319	180900	14399110	4145	4145	4145	4145	0
100	20240319	180800	14399110	4145	4145	4145	4145	0
101	20240319	180700	14399110	4145	4145	4145	4145	0
102	20240319	180600	14399110	4145	4145	4145	4145	0
103	20240319	180500	14399110	4145	4145	4145	4145	0
104	20240319	180400	14399110	4145	4145	4145	4145	0
105	20240319	180300	14399110	4145	4145	4145	4145	0
106	20240319	180200	14399110	4145	4145	4145	4145	0
107	20240319	180100	14399110	4145	4145	4145	4145	0
108	20240319	180000	14399110	4145	4145	4145	4145	0
109	20240319	175900	14399110	4145	4145	4145	4145	0
110	20240319	175800	14399110	4145	4145	4145	4145	0
111	20240319	175700	14399110	4145	4145	4145	4145	0
112	20240319	175600	14399110	4145	4145	4145	4145	0
113	20240319	175500	14399110	4145	4145	4145	4145	0
114	20240319	175400	14399110	4145	4145	4145	4145	0
115	20240319	175300	14399110	4145	4145	4145	4145	0
116	20240319	175200	14399110	4145	4145	4145	4145	0
117	20240319	175100	14399110	4145	4145	4145	4145	0
118	20240319	175000	14399110	4145	4145	4145	4145	0
119	20240319	174900	14399110	4145	4145	4145	4145	0
120	20240319	174800	14399110	4145	4145	4145	4145	0
121	20240319	174700	14399110	4145	4145	4145	4145	0
122	20240319	174600	14399110	4145	4145	4145	4145	128
123	20240319	174500	14399110	4145	4145	4145	4145	0
124	20240319	174400	14399110	4145	4145	4145	4145	0
125	20240319	174300	14399110	4145	4145	4145	4145	0
126	20240319	174200	14399110	4145	4145	4145	4145	0
127	20240319	174100	14399110	4145	4145	4145	4145	0
128	20240319	174000	14399110	4145	4145	4145	4145	0
129	20240319	173900	14399110	4145	4145	4145	4145	0
130	20240319	173800	14399110	4145	4145	4145	4145	0
131	20240319	173700	14399110	4145	4145	4145	4145	0
132	20240319	173600	14399110	4145	4145	4145	4145	0
133	20240319	173500	14399110	4145	4145	4145	4145	0
134	20240319	173400	14399110	4145	4145	4145	4145	0
135	20240319	173300	14399110	4145	4145	4145	4145	0
136	20240319	173200	14399110	4145	4145	4145	4145	0
137	20240319	173100	14399110	4145	4145	4145	4145	0
138	20240319	173000	14399110	4145	4145	4145	4145	0
139	20240319	172900	14399110	4145	4145	4145	4145	0
140	20240319	172800	14399110	4145	4145	4145	4145	0
141	20240319	172700	14399110	4145	4145	4145	4145	0
142	20240319	172600	14399110	4145	4145	4145	4145	0
143	20240319	172500	14399110	4145	4145	4145	4145	0
144	20240319	172400	14399110	4145	4145	4145	4145	0
145	20240319	172300	14399110	4145	4145	4145	4145	0
146	20240319	172200	14399110	4145	4145	4145	4145	0
147	20240319	172100	14399110	4145	4145	4145	4145	0
148	20240319	172000	14399110	4145	4145	4145	4145	0
149	20240319	171900	14399110	4145	4145	4145	4145	0
150	20240319	171800	14399110	4145	4145	4145	4145	0
151	20240319	171700	14399110	4145	4145	4145	4145	0
152	20240319	171600	14399110	4145	4145	4145	4145	128
153	20240319	171500	14399110	4145	4145	4145	4145	0
154	20240319	171400	14399110	4145	4145	4145	4145	0
155	20240319	171300	14399110	4145	4145	4145	4145	0
156	20240319	171200	14399110	4145	4145	4145	4145	0
157	20240319	171100	14399110	4145	4145	4145	4145	0
158	20240319	171000	14399110	4145	4145	4145	4145	0
159	20240319	170900	14399110	4145	4145	4145	4145	0
160	20240319	170800	14399110	4145	4145	4145	4145	0
161	20240319	170700	14399110	4145	4145	4145	4145	0
162	20240319	170600	14399110	4145	4145	4145	4145	0
163	20240319	170500	14399110	4145	4145	4145	4145	0
164	20240319	170400	14399110	4145	4145	4145	4145	0
165	20240319	170300	14399110	4145	4145	4145	4145	0
166	20240319	170200	14399110	4145	4145	4145	4145	0
167	20240319	170100	14399110	4145	4145	4145	4145	0
168	20240319	170000	14399110	4145	4145	4145	4145	0
169	20240319	165900	14399110	4145	4145	4145	4145	0
170	20240319	165800	14399110	4145	4145	4145	4145	0
171	20240319	165700	14399110	4145	4145	4145	4145	0
172	20240319	165600	14399110	4145	4145	4145	4145	0
173	20240319	165500	14399110	4145	4145	4145	4145	0
174	20240319	165400	14399110	4145	4145	4145	4145	0
175	20240319	165300	14399110	4145	4145	4145	4145	0
176	20240319	165200	14399110	4145	4145	4145	4145	0
177	20240319	165100	14399110	4145	4145	4145	4145	0
178	20240319	165000	14399110	4145	4145	4145	4145	0
179	20240319	164900	14399110	4145	4145	4145	4145	0
180	20240319	164800	14399110	4145	4145	4145	4145	0
181	20240319	164700	14399110	4145	4145	4145	4145	0
182	20240319	164600	14399110	4145	4145	4145	4145	128
183	20240319	164500	14399110	4145	4145	4145	4145	0
184	20240319	164400	14399110	4145	4145	4145	4145	0
185	20240319	164300	14399110	4145	4145	4145	4145	0
186	20240319	164200	14399110	4145	4145	4145	4145	0
187	20240319	164100	14399110	4145	4145	4145	4145	0
188	20240319	164000	14399110	4145	4145	4145	4145	0
189	20240319	163900	14399110	4145	4145	4145	4145	0
190	20240319	163800	14399110	4145	4145	4145	4145	0
191	20240319	163700	14399110	4145	4145	4145	4145	0
192	20240319	163600	14399110	4145	4145	4145	4145	0
193	20240319	163500	14399110	4145	4145	4145	4145	0
194	20240319	163400	14399110	4145	4145	4145	4145	0
195	20240319	163300	14399110	4145	4145	4145	4145	0
196	20240319	163200	14399110	4145	4145	4145	4145	0
197	20240319	163100	14399110	4145	4145	4145	4145	0
198	20240319	163000	14399110	4145	4145	4145	4145	0
199	20240319	162900	14399110	4145	4145	4145	4145	0
200	20240319	162800	14399110	4145	4145	4145	4145	0
201	20240319	162700	14399110	4145	4145	4145	4145	0
202	20240319	162600	14399110	4145	4145	4145	4145	0
203	20240319	162500	14399110	4145	4145	4145	4145	0
204	20240319	162400	14399110	4145	4145	4145	4145	0
205	20240319	162300	14399110	4145	4145	4145	4145	0
206	20240319	162200	14399110	4145	4145	4145	4145	0
207	20240319	162100	14399110	4145	4145	4145	4145	0
208	20240319	162000	14399110	4145	4145	4145	4145	0
209	20240319	161900	14399110	4145	4145	4145	4145	0
210	20240319	161800	14399110	4145	4145	4145	4145	0
211	20240319	161700	14399110	4145	4145	4145	4145	0
212	20240319	161600	14399110	4145	4145	4145	4145	128
213	20240319	161500	14399110	4145	4145	4145	4145	0
214	20240319	161400	14399110	4145	4145	4145	4145	0
215	20240319	161300	14399110	4145	4145	4145	4145	0
216	20240319	161200	14399110	4145	4145	4145	4145	0
217	20240319	161100	14399110	4145	4145	4145	4145	0
218	20240319	161000	14399110	4145	4145	4145	4145	0
219	20240319	160900	14399110	4145	4145	4145	4145	0
220	20240319	160800	14399110	4145	4145	4145	4145	0
221	20240319	160700	14399110	4145	4145	4145	4145	0
222	20240319	160600	14399110	4145	4145	4145	4145	0
223	20240319	160500	14399110	4145	4145	4145	4145	0
224	20240319	160400	14399110	4145	4145	4145	4145	0
225	20240319	160300	14399110	4145	4145	4145	4145	0
226	20240319	160200	14399110	4145	4145	4145	4145	0
227	20240319	160100	14399110	4145	4145	4145	4145	0
228	20240319	160000	14399110	4145	4145	4145	4145	0
229	20240319	155900	14399110	4145	4145	4145	4145	0
230	20240319	155800	14399110	4145	4145	4145	4145	0
231	20240319	155700	14399110	4145	4145	4145	4145	0
232	20240319	155600	14399110	4145	4145	4145	4145	0
233	20240319	155500	14399110	4145	4145	4145	4145	0
234	20240319	155400	14399110	4145	4145	4145	4145	0
235	20240319	155300	14399110	4145	4145	4145	4145	0
236	20240319	155200	14399110	4145	4145	4145	4145	0
237	20240319	155100	14399110	4145	4145	4145	4145	0
238	20240319	155000	14399110	4145	4145	4145	4145	0
239	20240319	154900	14399110	4145	4145	4145	4145	0
240	20240319	154800	14399110	4145	4145	4145	4145	0
241	20240319	154700	14399110	4145	4145	4145	4145	0
242	20240319	154600	14399110	4145	4145	4145	4145	128
243	20240319	154500	14399110	4145	4145	4145	4145	0
244	20240319	154400	14399110	4145	4145	4145	4145	0
245	20240319	154300	14399110	4145	4145	4145	4145	0
246	20240319	154200	14399110	4145	4145	4145	4145	0
247	20240319	154100	14399110	4145	4145	4145	4145	0
248	20240319	154000	14399110	4145	4145	4145	4145	0
249	20240319	153900	14399110	4145	4145	4145	4145	0
250	20240319	153800	14399110	4145	4145	4145	4145	0
251	20240319	153700	14399110	4145	4145	4145	4145	0
252	20240319	153600	14399110	4145	4145	4145	4145	0
253	20240319	153500	14399110	4145	4145	4145	4145	0
254	20240319	153400	14399110	4145	4145	4145	4145	0
255	20240319	153300	14399110	4145	4145	4145	4145	0
256	20240319	153200	14399110	4145	4145	4145	4145	0
257	20240319	153100	14399110	4145	4145	4145	4145	0
258	20240319	153000	14399110	4145	4145	4145	4145	128
259	20240319	152900	13868550	4145	4145	4145	4145	0
260	20240319	152800	13868550	4145	4145	4145	4145	0
261	20240319	152700	13868550	4145	4145	4145	4145	0
262	20240319	152600	13868550	4145	4145	4145	4145	0
263	20240319	152500	13868550	4145	4145	4145	4145	0
264	20240319	152400	13868550	4145	4145	4145	4145	0
265	20240319	152300	13868550	4145	4145	4145	4145	0
266	20240319	152200	13868550	4145	4145	4145	4145	0
267	20240319	152100	13868550	4145	4145	4145	4145	0
268	20240319	152000	13868550	4145	4145	4145	4145	0
269	20240319	151900	13868550	4145	4145	4145	4145	0
270	20240319	151800	13868550	4145	4145	4145	4145	0
271	20240319	151700	13868550	4145	4145	4145	4145	0
272	20240319	151600	13868550	4145	4145	4145	4145	0
273	20240319	151500	13868550	4145	4145	4145	4145	0
274	20240319	151400	13868550	4145	4145	4145	4145	0
275	20240319	151300	13868550	4145	4145	4145	4145	2
276	20240319	151200	13860260	4125	4125	4125	4125	19
277	20240319	151100	13781885	4145	4145	4145	4145	0
278	20240319	151000	13781885	4145	4145	4145	4145	1
279	20240319	150900	13777740	4125	4125	4125	4125	30
280	20240319	150800	13653990	4125	4125	4125	4125	0
281	20240319	150700	13653990	4125	4125	4125	4125	0
282	20240319	150600	13653990	4125	4125	4125	4125	0
283	20240319	150500	13653990	4125	4125	4125	4125	79
284	20240319	150400	13328115	4145	4145	4145	4145	0
285	20240319	150300	13328115	4145	4145	4145	4145	0
286	20240319	150200	13328115	4145	4145	4145	4145	0
287	20240319	150100	13328115	4145	4145	4145	4145	0
288	20240319	150000	13328115	4145	4145	4145	4145	0
289	20240319	145900	13328115	4145	4145	4145	4145	0
290	20240319	145800	13328115	4145	4145	4145	4145	0
291	20240319	145700	13328115	4145	4145	4145	4145	0
292	20240319	145600	13328115	4145	4145	4145	4145	0
293	20240319	145500	13328115	4145	4145	4145	4145	0
294	20240319	145400	13328115	4145	4145	4145	4145	0
295	20240319	145300	13328115	4145	4145	4145	4145	0
296	20240319	145200	13328115	4145	4145	4145	4145	0
297	20240319	145100	13328115	4145	4145	4145	4145	0
298	20240319	145000	13328115	4145	4145	4145	4145	0
299	20240319	144900	13328115	4145	4145	4145	4145	0
300	20240319	144800	13328115	4145	4145	4145	4145	0
301	20240319	144700	13328115	4145	4145	4145	4145	0
302	20240319	144600	13328115	4145	4145	4145	4145	0
303	20240319	144500	13328115	4145	4140	4145	4140	10
304	20240319	144400	13286675	4125	4125	4125	4125	0
305	20240319	144300	13286675	4125	4125	4125	4125	0
306	20240319	144200	13286675	4125	4125	4125	4125	0
307	20240319	144100	13286675	4125	4125	4125	4125	0
308	20240319	144000	13286675	4125	4125	4125	4125	0
309	20240319	143900	13286675	4125	4125	4125	4125	0
310	20240319	143800	13286675	4125	4125	4125	4125	0
311	20240319	143700	13286675	4125	4125	4125	4125	0
312	20240319	143600	13286675	4125	4125	4125	4125	0
313	20240319	143500	13286675	4125	4125	4125	4125	0
314	20240319	143400	13286675	4125	4125	4125	4125	0
315	20240319	143300	13286675	4125	4125	4125	4125	0
316	20240319	143200	13286675	4125	4125	4125	4125	0
317	20240319	143100	13286675	4125	4125	4125	4125	0
318	20240319	143000	13286675	4125	4125	4125	4125	3
319	20240319	142900	13274300	4125	4125	4125	4125	0
320	20240319	142800	13274300	4125	4125	4125	4125	0
321	20240319	142700	13274300	4125	4125	4125	4125	0
322	20240319	142600	13274300	4125	4125	4125	4125	0
323	20240319	142500	13274300	4125	4125	4125	4125	0
324	20240319	142400	13274300	4125	4125	4125	4125	0
325	20240319	142300	13274300	4125	4125	4125	4125	0
326	20240319	142200	13274300	4125	4125	4125	4125	0
327	20240319	142100	13274300	4125	4125	4125	4125	0
328	20240319	142000	13274300	4125	4125	4125	4125	0
329	20240319	141900	13274300	4125	4125	4125	4125	0
330	20240319	141800	13274300	4125	4125	4125	4125	0
331	20240319	141700	13274300	4125	4125	4125	4125	0
332	20240319	141600	13274300	4125	4125	4125	4125	0
333	20240319	141500	13274300	4125	4125	4125	4125	0
334	20240319	141400	13274300	4125	4125	4125	4125	0
335	20240319	141300	13274300	4125	4125	4125	4125	0
336	20240319	141200	13274300	4125	4135	4135	4125	700
337	20240319	141100	10383480	4135	4135	4135	4135	4
338	20240319	141000	10366940	4140	4140	4140	4140	0
339	20240319	140900	10366940	4140	4140	4140	4140	0
340	20240319	140800	10366940	4140	4140	4140	4140	0
341	20240319	140700	10366940	4140	4140	4140	4140	0
342	20240319	140600	10366940	4140	4140	4140	4140	4
343	20240319	140500	10350380	4135	4135	4135	4135	0
344	20240319	140400	10350380	4135	4135	4135	4135	0
345	20240319	140300	10350380	4135	4135	4135	4135	0
346	20240319	140200	10350380	4135	4135	4135	4135	40
347	20240319	140100	10184980	4130	4130	4130	4130	0
348	20240319	140000	10184980	4130	4130	4130	4130	0
349	20240319	135900	10184980	4130	4130	4130	4130	0
350	20240319	135800	10184980	4130	4130	4130	4130	0
351	20240319	135700	10184980	4130	4130	4130	4130	0
352	20240319	135600	10184980	4130	4130	4130	4130	0
353	20240319	135500	10184980	4130	4130	4130	4130	0
354	20240319	135400	10184980	4130	4130	4130	4130	0
355	20240319	135300	10184980	4130	4130	4130	4130	0
356	20240319	135200	10184980	4130	4130	4130	4130	0
357	20240319	135100	10184980	4130	4130	4130	4130	0
358	20240319	135000	10184980	4130	4130	4130	4130	0
359	20240319	134900	10184980	4130	4130	4130	4130	0
360	20240319	134800	10184980	4130	4130	4130	4130	0
361	20240319	134700	10184980	4130	4130	4130	4130	0
362	20240319	134600	10184980	4130	4130	4130	4130	0
363	20240319	134500	10184980	4130	4130	4130	4130	0
364	20240319	134400	10184980	4130	4130	4130	4130	0
365	20240319	134300	10184980	4130	4130	4130	4130	0
366	20240319	134200	10184980	4130	4130	4130	4130	0
367	20240319	134100	10184980	4130	4130	4130	4130	0
368	20240319	134000	10184980	4130	4130	4130	4130	0
369	20240319	133900	10184980	4130	4130	4130	4130	0
370	20240319	133800	10184980	4130	4130	4130	4130	0
371	20240319	133700	10184980	4130	4130	4130	4130	0
372	20240319	133600	10184980	4130	4130	4130	4130	0
373	20240319	133500	10184980	4130	4130	4130	4130	0
374	20240319	133400	10184980	4130	4130	4130	4130	0
375	20240319	133300	10184980	4130	4130	4130	4130	0
376	20240319	133200	10184980	4130	4130	4130	4130	0
377	20240319	133100	10184980	4130	4130	4130	4130	0
378	20240319	133000	10184980	4130	4130	4130	4130	0
379	20240319	132900	10184980	4130	4130	4130	4130	0
380	20240319	132800	10184980	4130	4130	4130	4130	0
381	20240319	132700	10184980	4130	4130	4130	4130	0
382	20240319	132600	10184980	4130	4130	4130	4130	0
383	20240319	132500	10184980	4130	4145	4145	4130	4
384	20240319	132400	10168425	4145	4145	4145	4145	0
385	20240319	132300	10168425	4145	4145	4145	4145	0
386	20240319	132200	10168425	4145	4145	4145	4145	0
387	20240319	132100	10168425	4145	4145	4145	4145	0
388	20240319	132000	10168425	4145	4145	4145	4145	0
389	20240319	131900	10168425	4145	4145	4145	4145	0
390	20240319	131800	10168425	4145	4145	4145	4145	1
391	20240319	131700	10164280	4150	4150	4150	4150	0
392	20240319	131600	10164280	4150	4150	4150	4150	0
393	20240319	131500	10164280	4150	4150	4150	4150	0
394	20240319	131400	10164280	4150	4150	4150	4150	0
395	20240319	131300	10164280	4150	4150	4150	4150	0
396	20240319	131200	10164280	4150	4150	4150	4150	0
397	20240319	131100	10164280	4150	4150	4150	4150	0
398	20240319	131000	10164280	4150	4150	4150	4150	0
399	20240319	130900	10164280	4150	4150	4150	4150	0
400	20240319	130800	10164280	4150	4150	4150	4150	0
401	20240319	130700	10164280	4150	4150	4150	4150	0
402	20240319	130600	10164280	4150	4150	4150	4150	0
403	20240319	130500	10164280	4150	4145	4150	4145	25
404	20240319	130400	10060540	4145	4145	4145	4145	0
405	20240319	130300	10060540	4145	4145	4145	4145	0
406	20240319	130200	10060540	4145	4145	4145	4145	0
407	20240319	130100	10060540	4145	4145	4145	4145	0
408	20240319	130000	10060540	4145	4145	4145	4145	0
409	20240319	125900	10060540	4145	4145	4145	4145	0
410	20240319	125800	10060540	4145	4145	4145	4145	0
411	20240319	125700	10060540	4145	4145	4145	4145	0
412	20240319	125600	10060540	4145	4145	4145	4145	242
413	20240319	125500	9057450	4140	4140	4140	4140	0
414	20240319	125400	9057450	4140	4140	4140	4140	0
415	20240319	125300	9057450	4140	4140	4140	4140	65
416	20240319	125200	8788350	4135	4135	4135	4135	5
417	20240319	125100	8767675	4125	4125	4125	4125	0
418	20240319	125000	8767675	4125	4125	4125	4125	0
419	20240319	124900	8767675	4125	4125	4125	4125	0
420	20240319	124800	8767675	4125	4125	4125	4125	0
421	20240319	124700	8767675	4125	4130	4130	4125	181
422	20240319	124600	8020850	4130	4130	4130	4130	0
423	20240319	124500	8020850	4130	4130	4130	4130	0
424	20240319	124400	8020850	4130	4130	4130	4130	0
425	20240319	124300	8020850	4130	4130	4130	4130	0
426	20240319	124200	8020850	4130	4130	4130	4130	0
427	20240319	124100	8020850	4130	4130	4130	4130	0
428	20240319	124000	8020850	4130	4130	4130	4130	0
429	20240319	123900	8020850	4130	4130	4130	4130	0
430	20240319	123800	8020850	4130	4130	4130	4130	0
431	20240319	123700	8020850	4130	4130	4130	4130	10
432	20240319	123600	7979550	4135	4135	4135	4135	0
433	20240319	123500	7979550	4135	4135	4135	4135	0
434	20240319	123400	7979550	4135	4135	4135	4135	0
435	20240319	123300	7979550	4135	4135	4135	4135	0
436	20240319	123200	7979550	4135	4135	4135	4135	0
437	20240319	123100	7979550	4135	4135	4135	4135	0
438	20240319	123000	7979550	4135	4135	4135	4135	0
439	20240319	122900	7979550	4135	4135	4135	4135	0
440	20240319	122800	7979550	4135	4135	4135	4135	1
441	20240319	122700	7975415	4130	4130	4130	4130	0
442	20240319	122600	7975415	4130	4130	4130	4130	0
443	20240319	122500	7975415	4130	4130	4130	4130	0
444	20240319	122400	7975415	4130	4130	4130	4130	0
445	20240319	122300	7975415	4130	4130	4130	4130	0
446	20240319	122200	7975415	4130	4130	4130	4130	0
447	20240319	122100	7975415	4130	4130	4130	4130	0
448	20240319	122000	7975415	4130	4130	4130	4130	0
449	20240319	121900	7975415	4130	4130	4130	4130	0
450	20240319	121800	7975415	4130	4130	4130	4130	0
451	20240319	121700	7975415	4130	4130	4130	4130	0
452	20240319	121600	7975415	4130	4130	4130	4130	131
453	20240319	121500	7434385	4135	4135	4135	4135	0
454	20240319	121400	7434385	4135	4135	4135	4135	0
455	20240319	121300	7434385	4135	4135	4135	4135	0
456	20240319	121200	7434385	4135	4135	4135	4135	0
457	20240319	121100	7434385	4135	4135	4135	4135	0
458	20240319	121000	7434385	4135	4135	4135	4135	0
459	20240319	120900	7434385	4135	4135	4135	4135	0
460	20240319	120800	7434385	4135	4135	4135	4135	0
461	20240319	120700	7434385	4135	4135	4135	4135	0
462	20240319	120600	7434385	4135	4135	4135	4135	0
463	20240319	120500	7434385	4135	4135	4135	4135	50
464	20240319	120400	7227635	4140	4140	4140	4140	0
465	20240319	120300	7227635	4140	4140	4140	4140	0
466	20240319	120200	7227635	4140	4140	4140	4140	0
467	20240319	120100	7227635	4140	4140	4140	4140	0
468	20240319	120000	7227635	4140	4140	4140	4140	1
469	20240319	115900	7223495	4145	4145	4145	4145	0
470	20240319	115800	7223495	4145	4145	4145	4145	0
471	20240319	115700	7223495	4145	4145	4145	4145	0
472	20240319	115600	7223495	4145	4140	4145	4140	5
473	20240319	115500	7202775	4130	4130	4130	4130	1
474	20240319	115400	7198645	4145	4145	4145	4145	2
475	20240319	115300	7190355	4135	4135	4135	4135	0
476	20240319	115200	7190355	4135	4135	4135	4135	0
477	20240319	115100	7190355	4135	4135	4135	4135	1
478	20240319	115000	7186220	4130	4130	4130	4130	0
479	20240319	114900	7186220	4130	4130	4130	4130	0
480	20240319	114800	7186220	4130	4130	4130	4130	0
481	20240319	114700	7186220	4130	4130	4130	4130	2
482	20240319	114600	7177960	4130	4130	4130	4130	2
483	20240319	114500	7169700	4130	4135	4135	4130	59
484	20240319	114400	6925745	4145	4145	4145	4145	0
485	20240319	114300	6925745	4145	4145	4145	4145	0
486	20240319	114200	6925745	4145	4145	4145	4145	0
487	20240319	114100	6925745	4145	4145	4145	4145	11
488	20240319	114000	6880150	4135	4135	4135	4135	0
489	20240319	113900	6880150	4135	4135	4135	4135	0
490	20240319	113800	6880150	4135	4135	4135	4135	0
491	20240319	113700	6880150	4135	4135	4135	4135	0
492	20240319	113600	6880150	4135	4135	4135	4135	0
493	20240319	113500	6880150	4135	4135	4135	4135	0
494	20240319	113400	6880150	4135	4135	4135	4135	0
495	20240319	113300	6880150	4135	4135	4135	4135	0
496	20240319	113200	6880150	4135	4135	4135	4135	0
497	20240319	113100	6880150	4135	4135	4135	4135	0
498	20240319	113000	6880150	4135	4135	4135	4135	0
499	20240319	112900	6880150	4135	4135	4135	4135	0
500	20240319	112800	6880150	4135	4135	4135	4135	7
501	20240319	112700	6851205	4135	4135	4135	4135	0
502	20240319	112600	6851205	4135	4135	4135	4135	203
503	20240319	112500	6011800	4135	4145	4145	4135	121
504	20240319	112400	5510805	4145	4145	4145	4145	3
505	20240319	112300	5498370	4145	4145	4145	4145	94
506	20240319	112200	5108740	4150	4150	4150	4150	0
507	20240319	112100	5108740	4150	4150	4150	4150	0
508	20240319	112000	5108740	4150	4150	4150	4150	0
509	20240319	111900	5108740	4150	4150	4150	4150	0
510	20240319	111800	5108740	4150	4150	4150	4150	0
511	20240319	111700	5108740	4150	4150	4150	4150	0
512	20240319	111600	5108740	4150	4150	4150	4150	3
513	20240319	111500	5096290	4145	4145	4145	4145	0
514	20240319	111400	5096290	4145	4150	4150	4145	8
515	20240319	111300	5063115	4145	4145	4145	4145	0
516	20240319	111200	5063115	4145	4145	4145	4145	0
517	20240319	111100	5063115	4145	4145	4145	4145	0
518	20240319	111000	5063115	4145	4145	4145	4145	0
519	20240319	110900	5063115	4145	4145	4145	4145	0
520	20240319	110800	5063115	4145	4145	4145	4145	0
521	20240319	110700	5063115	4145	4145	4145	4145	0
522	20240319	110600	5063115	4145	4145	4145	4145	0
523	20240319	110500	5063115	4145	4145	4145	4145	0
524	20240319	110400	5063115	4145	4145	4145	4145	0
525	20240319	110300	5063115	4145	4145	4145	4145	0
526	20240319	110200	5063115	4145	4145	4145	4145	0
527	20240319	110100	5063115	4145	4145	4145	4145	0
528	20240319	110000	5063115	4145	4145	4145	4145	0
529	20240319	105900	5063115	4145	4145	4145	4145	0
530	20240319	105800	5063115	4145	4145	4145	4145	0
531	20240319	105700	5063115	4145	4145	4145	4145	0
532	20240319	105600	5063115	4145	4145	4145	4145	0
533	20240319	105500	5063115	4145	4145	4145	4145	0
534	20240319	105400	5063115	4145	4145	4145	4145	0
535	20240319	105300	5063115	4145	4145	4145	4145	0
536	20240319	105200	5063115	4145	4145	4145	4145	0
537	20240319	105100	5063115	4145	4145	4145	4145	0
538	20240319	105000	5063115	4145	4145	4145	4145	4
539	20240319	104900	5046535	4150	4150	4150	4150	0
540	20240319	104800	5046535	4150	4150	4150	4150	7
541	20240319	104700	5017485	4145	4145	4145	4145	0
542	20240319	104600	5017485	4145	4145	4145	4145	0
543	20240319	104500	5017485	4145	4145	4145	4145	2
544	20240319	104400	5009195	4145	4145	4145	4145	0
545	20240319	104300	5009195	4145	4145	4145	4145	0
546	20240319	104200	5009195	4145	4145	4145	4145	1
547	20240319	104100	5005050	4145	4145	4145	4145	1
548	20240319	104000	5000905	4145	4145	4145	4145	0
549	20240319	103900	5000905	4145	4145	4145	4145	0
550	20240319	103800	5000905	4145	4145	4145	4145	0
551	20240319	103700	5000905	4145	4145	4145	4145	0
552	20240319	103600	5000905	4145	4145	4145	4145	0
553	20240319	103500	5000905	4145	4145	4145	4145	0
554	20240319	103400	5000905	4145	4145	4145	4145	0
555	20240319	103300	5000905	4145	4145	4145	4145	0
556	20240319	103200	5000905	4145	4145	4145	4145	2
557	20240319	103100	4992615	4150	4150	4150	4150	348
558	20240319	103000	3548415	4150	4155	4155	4150	133
559	20240319	102900	2995820	4155	4155	4155	4155	0
560	20240319	102800	2995820	4155	4155	4155	4155	0
561	20240319	102700	2995820	4155	4155	4155	4155	0
562	20240319	102600	2995820	4155	4155	4155	4155	0
563	20240319	102500	2995820	4155	4155	4155	4155	0
564	20240319	102400	2995820	4155	4155	4155	4155	0
565	20240319	102300	2995820	4155	4155	4155	4155	0
566	20240319	102200	2995820	4155	4155	4155	4155	0
567	20240319	102100	2995820	4155	4155	4155	4155	0
568	20240319	102000	2995820	4155	4155	4155	4155	0
569	20240319	101900	2995820	4155	4155	4155	4155	0
570	20240319	101800	2995820	4155	4155	4155	4155	0
571	20240319	101700	2995820	4155	4155	4155	4155	0
572	20240319	101600	2995820	4155	4155	4155	4155	0
573	20240319	101500	2995820	4155	4155	4155	4155	0
574	20240319	101400	2995820	4155	4155	4155	4155	0
575	20240319	101300	2995820	4155	4155	4155	4155	0
576	20240319	101200	2995820	4155	4155	4155	4155	0
577	20240319	101100	2995820	4155	4155	4155	4155	0
578	20240319	101000	2995820	4155	4155	4155	4155	0
579	20240319	100900	2995820	4155	4155	4155	4155	0
580	20240319	100800	2995820	4155	4155	4155	4155	0
581	20240319	100700	2995820	4155	4155	4155	4155	0
582	20240319	100600	2995820	4155	4155	4155	4155	0
583	20240319	100500	2995820	4155	4155	4155	4155	29
584	20240319	100400	2875325	4155	4155	4155	4155	0
585	20240319	100300	2875325	4155	4155	4155	4155	50
586	20240319	100200	2667575	4155	4155	4155	4155	0
587	20240319	100100	2667575	4155	4155	4155	4155	1
588	20240319	100000	2663420	4155	4155	4155	4155	0
589	20240319	095900	2663420	4155	4155	4155	4155	0
590	20240319	095800	2663420	4155	4155	4155	4155	0
591	20240319	095700	2663420	4155	4155	4155	4155	0
592	20240319	095600	2663420	4155	4155	4155	4155	0
593	20240319	095500	2663420	4155	4155	4155	4155	0
594	20240319	095400	2663420	4155	4155	4155	4155	0
595	20240319	095300	2663420	4155	4155	4155	4155	0
596	20240319	095200	2663420	4155	4155	4155	4155	0
597	20240319	095100	2663420	4155	4155	4155	4155	0
598	20240319	095000	2663420	4155	4155	4155	4155	0
599	20240319	094900	2663420	4155	4155	4155	4155	0
600	20240319	094800	2663420	4155	4155	4155	4155	0
601	20240319	094700	2663420	4155	4155	4155	4155	0
602	20240319	094600	2663420	4155	4155	4155	4155	0
603	20240319	094500	2663420	4155	4155	4155	4155	0
604	20240319	094400	2663420	4155	4155	4155	4155	0
605	20240319	094300	2663420	4155	4155	4155	4155	0
606	20240319	094200	2663420	4155	4155	4155	4155	0
607	20240319	094100	2663420	4155	4155	4155	4155	0
608	20240319	094000	2663420	4155	4155	4155	4155	0
609	20240319	093900	2663420	4155	4155	4155	4155	5
610	20240319	093800	2642645	4155	4155	4155	4155	0
611	20240319	093700	2642645	4155	4155	4155	4155	0
612	20240319	093600	2642645	4155	4155	4155	4155	0
613	20240319	093500	2642645	4155	4155	4155	4155	25
614	20240319	093400	2538770	4145	4145	4145	4145	0
615	20240319	093300	2538770	4145	4145	4145	4145	0
616	20240319	093200	2538770	4145	4145	4145	4145	0
617	20240319	093100	2538770	4145	4145	4145	4145	300
618	20240319	093000	1295270	4145	4145	4145	4145	0
619	20240319	092900	1295270	4145	4145	4145	4145	0
620	20240319	092800	1295270	4145	4145	4145	4145	0
621	20240319	092700	1295270	4145	4145	4145	4145	1
622	20240319	092600	1291125	4145	4145	4145	4145	0
623	20240319	092500	1291125	4145	4145	4145	4145	0
624	20240319	092400	1291125	4145	4145	4145	4145	0
625	20240319	092300	1291125	4145	4145	4145	4145	0
626	20240319	092200	1291125	4145	4145	4145	4145	0
627	20240319	092100	1291125	4145	4145	4145	4145	1
628	20240319	092000	1286980	4140	4140	4140	4140	0
629	20240319	091900	1286980	4140	4140	4140	4140	0
630	20240319	091800	1286980	4140	4140	4140	4140	0
631	20240319	091700	1286980	4140	4140	4140	4140	0
632	20240319	091600	1286980	4140	4140	4140	4140	1
633	20240319	091500	1282840	4165	4165	4165	4165	1
634	20240319	091400	1278675	4160	4160	4160	4160	0
635	20240319	091300	1278675	4160	4160	4160	4160	100
636	20240319	091200	862675	4160	4160	4160	4160	0
637	20240319	091100	862675	4160	4160	4160	4160	0
638	20240319	091000	862675	4160	4160	4160	4160	50
639	20240319	090900	654675	4140	4140	4140	4140	3
640	20240319	090800	642255	4140	4140	4140	4140	0
641	20240319	090700	642255	4140	4150	4170	4140	54
642	20240319	090600	417640	4140	4140	4140	4140	0
643	20240319	090500	417640	4140	4140	4140	4140	0
644	20240319	090400	417640	4140	4140	4140	4140	0
645	20240319	090300	417640	4140	4140	4140	4140	0
646	20240319	090200	417640	4140	4140	4140	4140	0
647	20240319	090100	417640	4140	4140	4140	4140	0
648	20240319	090000	417640	4140	4135	4140	4135	101