KissMeData/069730/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193000	36421450	4145	4145	4145	4145	108
3	20240327	192900	36421450	4145	4145	4145	4145	0
4	20240327	192800	36421450	4145	4145	4145	4145	0
5	20240327	192700	36421450	4145	4145	4145	4145	0
6	20240327	192600	36421450	4145	4145	4145	4145	0
7	20240327	192500	36421450	4145	4145	4145	4145	0
8	20240327	192400	36421450	4145	4145	4145	4145	0
9	20240327	192300	36421450	4145	4145	4145	4145	0
10	20240327	192200	36421450	4145	4145	4145	4145	0
11	20240327	192100	36421450	4145	4145	4145	4145	0
12	20240327	192000	36421450	4145	4145	4145	4145	0
13	20240327	191900	36421450	4145	4145	4145	4145	0
14	20240327	191800	36421450	4145	4145	4145	4145	0
15	20240327	191700	36421450	4145	4145	4145	4145	0
16	20240327	191600	36421450	4145	4145	4145	4145	0
17	20240327	191500	36421450	4145	4145	4145	4145	0
18	20240327	191400	36421450	4145	4145	4145	4145	0
19	20240327	191300	36421450	4145	4145	4145	4145	0
20	20240327	191200	36421450	4145	4145	4145	4145	0
21	20240327	191100	36421450	4145	4145	4145	4145	0
22	20240327	191000	36421450	4145	4145	4145	4145	0
23	20240327	190900	36421450	4145	4145	4145	4145	0
24	20240327	190800	36421450	4145	4145	4145	4145	0
25	20240327	190700	36421450	4145	4145	4145	4145	0
26	20240327	190600	36421450	4145	4145	4145	4145	0
27	20240327	190500	36421450	4145	4145	4145	4145	0
28	20240327	190400	36421450	4145	4145	4145	4145	0
29	20240327	190300	36421450	4145	4145	4145	4145	0
30	20240327	190200	36421450	4145	4145	4145	4145	0
31	20240327	190100	36421450	4145	4145	4145	4145	0
32	20240327	190000	36421450	4145	4145	4145	4145	108
33	20240327	185900	36421450	4145	4145	4145	4145	0
34	20240327	185800	36421450	4145	4145	4145	4145	0
35	20240327	185700	36421450	4145	4145	4145	4145	0
36	20240327	185600	36421450	4145	4145	4145	4145	0
37	20240327	185500	36421450	4145	4145	4145	4145	0
38	20240327	185400	36421450	4145	4145	4145	4145	0
39	20240327	185300	36421450	4145	4145	4145	4145	0
40	20240327	185200	36421450	4145	4145	4145	4145	0
41	20240327	185100	36421450	4145	4145	4145	4145	0
42	20240327	185000	36421450	4145	4145	4145	4145	0
43	20240327	184900	36421450	4145	4145	4145	4145	0
44	20240327	184800	36421450	4145	4145	4145	4145	0
45	20240327	184700	36421450	4145	4145	4145	4145	0
46	20240327	184600	36421450	4145	4145	4145	4145	0
47	20240327	184500	36421450	4145	4145	4145	4145	0
48	20240327	184400	36421450	4145	4145	4145	4145	0
49	20240327	184300	36421450	4145	4145	4145	4145	0
50	20240327	184200	36421450	4145	4145	4145	4145	0
51	20240327	184100	36421450	4145	4145	4145	4145	0
52	20240327	184000	36421450	4145	4145	4145	4145	0
53	20240327	183900	36421450	4145	4145	4145	4145	0
54	20240327	183800	36421450	4145	4145	4145	4145	0
55	20240327	183700	36421450	4145	4145	4145	4145	0
56	20240327	183600	36421450	4145	4145	4145	4145	0
57	20240327	183500	36421450	4145	4145	4145	4145	0
58	20240327	183400	36421450	4145	4145	4145	4145	0
59	20240327	183300	36421450	4145	4145	4145	4145	0
60	20240327	183200	36421450	4145	4145	4145	4145	0
61	20240327	183100	36421450	4145	4145	4145	4145	0
62	20240327	183000	36421450	4145	4145	4145	4145	108
63	20240327	182900	36421450	4145	4145	4145	4145	0
64	20240327	182800	36421450	4145	4145	4145	4145	0
65	20240327	182700	36421450	4145	4145	4145	4145	0
66	20240327	182600	36421450	4145	4145	4145	4145	0
67	20240327	182500	36421450	4145	4145	4145	4145	0
68	20240327	182400	36421450	4145	4145	4145	4145	0
69	20240327	182300	36421450	4145	4145	4145	4145	0
70	20240327	182200	36421450	4145	4145	4145	4145	0
71	20240327	182100	36421450	4145	4145	4145	4145	0
72	20240327	182000	36421450	4145	4145	4145	4145	0
73	20240327	181900	36421450	4145	4145	4145	4145	0
74	20240327	181800	36421450	4145	4145	4145	4145	0
75	20240327	181700	36421450	4145	4145	4145	4145	0
76	20240327	181600	36421450	4145	4145	4145	4145	0
77	20240327	181500	36421450	4145	4145	4145	4145	0
78	20240327	181400	36421450	4145	4145	4145	4145	0
79	20240327	181300	36421450	4145	4145	4145	4145	0
80	20240327	181200	36421450	4145	4145	4145	4145	0
81	20240327	181100	36421450	4145	4145	4145	4145	0
82	20240327	181000	36421450	4145	4145	4145	4145	0
83	20240327	180900	36421450	4145	4145	4145	4145	0
84	20240327	180800	36421450	4145	4145	4145	4145	0
85	20240327	180700	36421450	4145	4145	4145	4145	0
86	20240327	180600	36421450	4145	4145	4145	4145	0
87	20240327	180500	36421450	4145	4145	4145	4145	0
88	20240327	180400	36421450	4145	4145	4145	4145	0
89	20240327	180300	36421450	4145	4145	4145	4145	0
90	20240327	180200	36421450	4145	4145	4145	4145	0
91	20240327	180100	36421450	4145	4145	4145	4145	0
92	20240327	180000	36421450	4145	4145	4145	4145	108
93	20240327	175900	36421450	4145	4145	4145	4145	0
94	20240327	175800	36421450	4145	4145	4145	4145	0
95	20240327	175700	36421450	4145	4145	4145	4145	0
96	20240327	175600	36421450	4145	4145	4145	4145	0
97	20240327	175500	36421450	4145	4145	4145	4145	0
98	20240327	175400	36421450	4145	4145	4145	4145	0
99	20240327	175300	36421450	4145	4145	4145	4145	0
100	20240327	175200	36421450	4145	4145	4145	4145	0
101	20240327	175100	36421450	4145	4145	4145	4145	0
102	20240327	175000	36421450	4145	4145	4145	4145	0
103	20240327	174900	36421450	4145	4145	4145	4145	0
104	20240327	174800	36421450	4145	4145	4145	4145	0
105	20240327	174700	36421450	4145	4145	4145	4145	0
106	20240327	174600	36421450	4145	4145	4145	4145	0
107	20240327	174500	36421450	4145	4145	4145	4145	0
108	20240327	174400	36421450	4145	4145	4145	4145	0
109	20240327	174300	36421450	4145	4145	4145	4145	0
110	20240327	174200	36421450	4145	4145	4145	4145	0
111	20240327	174100	36421450	4145	4145	4145	4145	0
112	20240327	174000	36421450	4145	4145	4145	4145	0
113	20240327	173900	36421450	4145	4145	4145	4145	0
114	20240327	173800	36421450	4145	4145	4145	4145	0
115	20240327	173700	36421450	4145	4145	4145	4145	0
116	20240327	173600	36421450	4145	4145	4145	4145	0
117	20240327	173500	36421450	4145	4145	4145	4145	0
118	20240327	173400	36421450	4145	4145	4145	4145	0
119	20240327	173300	36421450	4145	4145	4145	4145	0
120	20240327	173200	36421450	4145	4145	4145	4145	0
121	20240327	173100	36421450	4145	4145	4145	4145	0
122	20240327	173000	36421450	4145	4145	4145	4145	108
123	20240327	172900	36421450	4145	4145	4145	4145	0
124	20240327	172800	36421450	4145	4145	4145	4145	0
125	20240327	172700	36421450	4145	4145	4145	4145	0
126	20240327	172600	36421450	4145	4145	4145	4145	0
127	20240327	172500	36421450	4145	4145	4145	4145	0
128	20240327	172400	36421450	4145	4145	4145	4145	0
129	20240327	172300	36421450	4145	4145	4145	4145	0
130	20240327	172200	36421450	4145	4145	4145	4145	0
131	20240327	172100	36421450	4145	4145	4145	4145	0
132	20240327	172000	36421450	4145	4145	4145	4145	0
133	20240327	171900	36421450	4145	4145	4145	4145	0
134	20240327	171800	36421450	4145	4145	4145	4145	0
135	20240327	171700	36421450	4145	4145	4145	4145	0
136	20240327	171600	36421450	4145	4145	4145	4145	0
137	20240327	171500	36421450	4145	4145	4145	4145	0
138	20240327	171400	36421450	4145	4145	4145	4145	0
139	20240327	171300	36421450	4145	4145	4145	4145	0
140	20240327	171200	36421450	4145	4145	4145	4145	0
141	20240327	171100	36421450	4145	4145	4145	4145	0
142	20240327	171000	36421450	4145	4145	4145	4145	0
143	20240327	170900	36421450	4145	4145	4145	4145	0
144	20240327	170800	36421450	4145	4145	4145	4145	0
145	20240327	170700	36421450	4145	4145	4145	4145	0
146	20240327	170600	36421450	4145	4145	4145	4145	0
147	20240327	170500	36421450	4145	4145	4145	4145	0
148	20240327	170400	36421450	4145	4145	4145	4145	0
149	20240327	170300	36421450	4145	4145	4145	4145	0
150	20240327	170200	36421450	4145	4145	4145	4145	0
151	20240327	170100	36421450	4145	4145	4145	4145	0
152	20240327	170000	36421450	4145	4145	4145	4145	108
153	20240327	165900	36421450	4145	4145	4145	4145	0
154	20240327	165800	36421450	4145	4145	4145	4145	0
155	20240327	165700	36421450	4145	4145	4145	4145	0
156	20240327	165600	36421450	4145	4145	4145	4145	0
157	20240327	165500	36421450	4145	4145	4145	4145	0
158	20240327	165400	36421450	4145	4145	4145	4145	0
159	20240327	165300	36421450	4145	4145	4145	4145	0
160	20240327	165200	36421450	4145	4145	4145	4145	0
161	20240327	165100	36421450	4145	4145	4145	4145	0
162	20240327	165000	36421450	4145	4145	4145	4145	0
163	20240327	164900	36421450	4145	4145	4145	4145	0
164	20240327	164800	36421450	4145	4145	4145	4145	0
165	20240327	164700	36421450	4145	4145	4145	4145	0
166	20240327	164600	36421450	4145	4145	4145	4145	0
167	20240327	164500	36421450	4145	4145	4145	4145	0
168	20240327	164400	36421450	4145	4145	4145	4145	0
169	20240327	164300	36421450	4145	4145	4145	4145	0
170	20240327	164200	36421450	4145	4145	4145	4145	0
171	20240327	164100	36421450	4145	4145	4145	4145	0
172	20240327	164000	36421450	4145	4145	4145	4145	0
173	20240327	163900	36421450	4145	4145	4145	4145	0
174	20240327	163800	36421450	4145	4145	4145	4145	0
175	20240327	163700	36421450	4145	4145	4145	4145	0
176	20240327	163600	36421450	4145	4145	4145	4145	0
177	20240327	163500	36421450	4145	4145	4145	4145	0
178	20240327	163400	36421450	4145	4145	4145	4145	0
179	20240327	163300	36421450	4145	4145	4145	4145	0
180	20240327	163200	36421450	4145	4145	4145	4145	0
181	20240327	163100	36421450	4145	4145	4145	4145	0
182	20240327	163000	36421450	4145	4145	4145	4145	108
183	20240327	162900	36421450	4145	4145	4145	4145	0
184	20240327	162800	36421450	4145	4145	4145	4145	0
185	20240327	162700	36421450	4145	4145	4145	4145	0
186	20240327	162600	36421450	4145	4145	4145	4145	0
187	20240327	162500	36421450	4145	4145	4145	4145	0
188	20240327	162400	36421450	4145	4145	4145	4145	0
189	20240327	162300	36421450	4145	4145	4145	4145	0
190	20240327	162200	36421450	4145	4145	4145	4145	0
191	20240327	162100	36421450	4145	4145	4145	4145	0
192	20240327	162000	36421450	4145	4145	4145	4145	0
193	20240327	161900	36421450	4145	4145	4145	4145	0
194	20240327	161800	36421450	4145	4145	4145	4145	0
195	20240327	161700	36421450	4145	4145	4145	4145	0
196	20240327	161600	36421450	4145	4145	4145	4145	0
197	20240327	161500	36421450	4145	4145	4145	4145	0
198	20240327	161400	36421450	4145	4145	4145	4145	0
199	20240327	161300	36421450	4145	4145	4145	4145	0
200	20240327	161200	36421450	4145	4145	4145	4145	0
201	20240327	161100	36421450	4145	4145	4145	4145	0
202	20240327	161000	36421450	4145	4145	4145	4145	0
203	20240327	160900	36421450	4145	4145	4145	4145	0
204	20240327	160800	36421450	4145	4145	4145	4145	0
205	20240327	160700	36421450	4145	4145	4145	4145	0
206	20240327	160600	36421450	4145	4145	4145	4145	0
207	20240327	160500	36421450	4145	4145	4145	4145	0
208	20240327	160400	36421450	4145	4145	4145	4145	0
209	20240327	160300	36421450	4145	4145	4145	4145	0
210	20240327	160200	36421450	4145	4145	4145	4145	0
211	20240327	160100	36421450	4145	4145	4145	4145	0
212	20240327	160000	36421450	4145	4145	4145	4145	108
213	20240327	155900	36421450	4145	4145	4145	4145	0
214	20240327	155800	36421450	4145	4145	4145	4145	0
215	20240327	155700	36421450	4145	4145	4145	4145	0
216	20240327	155600	36421450	4145	4145	4145	4145	0
217	20240327	155500	36421450	4145	4145	4145	4145	0
218	20240327	155400	36421450	4145	4145	4145	4145	0
219	20240327	155300	36421450	4145	4145	4145	4145	0
220	20240327	155200	36421450	4145	4145	4145	4145	0
221	20240327	155100	36421450	4145	4145	4145	4145	0
222	20240327	155000	36421450	4145	4145	4145	4145	0
223	20240327	154900	36421450	4145	4145	4145	4145	0
224	20240327	154800	36421450	4145	4145	4145	4145	0
225	20240327	154700	36421450	4145	4145	4145	4145	0
226	20240327	154600	36421450	4145	4145	4145	4145	0
227	20240327	154500	36421450	4145	4145	4145	4145	0
228	20240327	154400	36421450	4145	4145	4145	4145	0
229	20240327	154300	36421450	4145	4145	4145	4145	0
230	20240327	154200	36421450	4145	4145	4145	4145	0
231	20240327	154100	36421450	4145	4145	4145	4145	0
232	20240327	154000	36421450	4145	4145	4145	4145	0
233	20240327	153900	36421450	4145	4145	4145	4145	0
234	20240327	153800	36421450	4145	4145	4145	4145	0
235	20240327	153700	36421450	4145	4145	4145	4145	0
236	20240327	153600	36421450	4145	4145	4145	4145	0
237	20240327	153500	36421450	4145	4145	4145	4145	0
238	20240327	153400	36421450	4145	4145	4145	4145	0
239	20240327	153300	36421450	4145	4145	4145	4145	0
240	20240327	153200	36421450	4145	4145	4145	4145	0
241	20240327	153100	36421450	4145	4145	4145	4145	0
242	20240327	153000	36421450	4145	4145	4145	4145	216
243	20240327	152900	35973790	4145	4145	4145	4145	0
244	20240327	152800	35973790	4145	4145	4145	4145	0
245	20240327	152700	35973790	4145	4145	4145	4145	0
246	20240327	152600	35973790	4145	4145	4145	4145	0
247	20240327	152500	35973790	4145	4145	4145	4145	0
248	20240327	152400	35973790	4145	4145	4145	4145	0
249	20240327	152300	35973790	4145	4145	4145	4145	0
250	20240327	152200	35973790	4145	4145	4145	4145	0
251	20240327	152100	35973790	4145	4145	4145	4145	0
252	20240327	152000	35973790	4145	4145	4145	4145	0
253	20240327	151900	35973790	4145	4145	4145	4145	0
254	20240327	151800	35973790	4145	4145	4145	4145	0
255	20240327	151700	35973790	4145	4145	4145	4145	0
256	20240327	151600	35973790	4145	4145	4145	4145	1
257	20240327	151500	35969645	4140	4140	4140	4140	0
258	20240327	151400	35969645	4140	4140	4140	4140	24
259	20240327	151300	35870285	4140	4140	4140	4140	0
260	20240327	151200	35870285	4140	4140	4140	4140	57
261	20240327	151100	35634305	4130	4130	4130	4130	0
262	20240327	151000	35634305	4130	4130	4130	4130	0
263	20240327	150900	35634305	4130	4130	4130	4130	4
264	20240327	150800	35617785	4130	4130	4130	4130	0
265	20240327	150700	35617785	4130	4130	4130	4130	0
266	20240327	150600	35617785	4130	4130	4130	4130	9
267	20240327	150500	35580615	4130	4130	4130	4130	0
268	20240327	150400	35580615	4130	4130	4130	4130	0
269	20240327	150300	35580615	4130	4130	4130	4130	0
270	20240327	150200	35580615	4130	4130	4130	4130	0
271	20240327	150100	35580615	4130	4130	4130	4130	30
272	20240327	150000	35456715	4130	4130	4130	4130	0
273	20240327	145900	35456715	4130	4130	4130	4130	0
274	20240327	145800	35456715	4130	4130	4130	4130	0
275	20240327	145700	35456715	4130	4130	4130	4130	0
276	20240327	145600	35456715	4130	4130	4130	4130	0
277	20240327	145500	35456715	4130	4130	4130	4130	0
278	20240327	145400	35456715	4130	4130	4130	4130	100
279	20240327	145300	35043715	4130	4130	4130	4130	0
280	20240327	145200	35043715	4130	4130	4130	4130	0
281	20240327	145100	35043715	4130	4130	4130	4130	0
282	20240327	145000	35043715	4130	4130	4130	4130	0
283	20240327	144900	35043715	4130	4130	4130	4130	0
284	20240327	144800	35043715	4130	4130	4130	4130	0
285	20240327	144700	35043715	4130	4130	4130	4130	0
286	20240327	144600	35043715	4130	4130	4130	4130	0
287	20240327	144500	35043715	4130	4130	4130	4130	0
288	20240327	144400	35043715	4130	4130	4130	4130	0
289	20240327	144300	35043715	4130	4130	4130	4130	0
290	20240327	144200	35043715	4130	4130	4130	4130	0
291	20240327	144100	35043715	4130	4130	4130	4130	0
292	20240327	144000	35043715	4130	4130	4130	4130	0
293	20240327	143900	35043715	4130	4130	4130	4130	0
294	20240327	143800	35043715	4130	4130	4130	4130	0
295	20240327	143700	35043715	4130	4130	4130	4130	216
296	20240327	143600	34151635	4130	4130	4130	4130	66
297	20240327	143500	33879055	4130	4130	4130	4130	0
298	20240327	143400	33879055	4130	4130	4130	4130	0
299	20240327	143300	33879055	4130	4130	4130	4130	321
300	20240327	143200	32553325	4130	4130	4130	4130	4
301	20240327	143100	32536805	4125	4125	4125	4125	0
302	20240327	143000	32536805	4125	4125	4125	4125	0
303	20240327	142900	32536805	4125	4125	4125	4125	0
304	20240327	142800	32536805	4125	4125	4125	4125	0
305	20240327	142700	32536805	4125	4125	4125	4125	0
306	20240327	142600	32536805	4125	4125	4125	4125	0
307	20240327	142500	32536805	4125	4125	4125	4125	0
308	20240327	142400	32536805	4125	4125	4125	4125	0
309	20240327	142300	32536805	4125	4125	4125	4125	0
310	20240327	142200	32536805	4125	4125	4125	4125	0
311	20240327	142100	32536805	4125	4125	4125	4125	0
312	20240327	142000	32536805	4125	4125	4125	4125	0
313	20240327	141900	32536805	4125	4125	4125	4125	0
314	20240327	141800	32536805	4125	4125	4125	4125	1
315	20240327	141700	32532680	4130	4130	4130	4130	0
316	20240327	141600	32532680	4130	4130	4130	4130	77
317	20240327	141500	32214670	4130	4130	4130	4130	0
318	20240327	141400	32214670	4130	4130	4130	4130	0
319	20240327	141300	32214670	4130	4130	4130	4130	0
320	20240327	141200	32214670	4130	4130	4130	4130	0
321	20240327	141100	32214670	4130	4130	4130	4130	0
322	20240327	141000	32214670	4130	4130	4130	4130	0
323	20240327	140900	32214670	4130	4130	4130	4130	0
324	20240327	140800	32214670	4130	4130	4130	4130	1
325	20240327	140700	32210540	4130	4130	4130	4130	15
326	20240327	140600	32148590	4130	4130	4130	4130	385
327	20240327	140500	30558540	4115	4115	4115	4115	0
328	20240327	140400	30558540	4115	4115	4115	4115	0
329	20240327	140300	30558540	4115	4115	4115	4115	0
330	20240327	140200	30558540	4115	4115	4115	4115	0
331	20240327	140100	30558540	4115	4115	4115	4115	0
332	20240327	140000	30558540	4115	4115	4115	4115	0
333	20240327	135900	30558540	4115	4115	4115	4115	0
334	20240327	135800	30558540	4115	4115	4115	4115	0
335	20240327	135700	30558540	4115	4115	4115	4115	0
336	20240327	135600	30558540	4115	4115	4115	4115	0
337	20240327	135500	30558540	4115	4115	4115	4115	0
338	20240327	135400	30558540	4115	4115	4115	4115	0
339	20240327	135300	30558540	4115	4115	4115	4115	0
340	20240327	135200	30558540	4115	4115	4115	4115	0
341	20240327	135100	30558540	4115	4115	4115	4115	1
342	20240327	135000	30554425	4130	4130	4130	4130	0
343	20240327	134900	30554425	4130	4130	4130	4130	0
344	20240327	134800	30554425	4130	4130	4130	4130	0
345	20240327	134700	30554425	4130	4130	4130	4130	0
346	20240327	134600	30554425	4130	4130	4130	4130	0
347	20240327	134500	30554425	4130	4130	4130	4130	0
348	20240327	134400	30554425	4130	4130	4130	4130	1
349	20240327	134300	30550295	4115	4115	4115	4115	0
350	20240327	134200	30550295	4115	4115	4115	4115	0
351	20240327	134100	30550295	4115	4115	4115	4115	0
352	20240327	134000	30550295	4115	4115	4115	4115	0
353	20240327	133900	30550295	4115	4115	4115	4115	0
354	20240327	133800	30550295	4115	4125	4125	4115	1092
355	20240327	133700	26055735	4130	4130	4130	4130	0
356	20240327	133600	26055735	4130	4130	4130	4130	0
357	20240327	133500	26055735	4130	4130	4130	4130	0
358	20240327	133400	26055735	4130	4130	4130	4130	0
359	20240327	133300	26055735	4130	4130	4130	4130	0
360	20240327	133200	26055735	4130	4130	4130	4130	0
361	20240327	133100	26055735	4130	4130	4130	4130	0
362	20240327	133000	26055735	4130	4130	4130	4130	0
363	20240327	132900	26055735	4130	4130	4130	4130	0
364	20240327	132800	26055735	4130	4130	4130	4130	0
365	20240327	132700	26055735	4130	4130	4130	4130	0
366	20240327	132600	26055735	4130	4130	4130	4130	0
367	20240327	132500	26055735	4130	4130	4130	4130	0
368	20240327	132400	26055735	4130	4130	4130	4130	20
369	20240327	132300	25973135	4130	4130	4130	4130	0
370	20240327	132200	25973135	4130	4130	4130	4130	0
371	20240327	132100	25973135	4130	4130	4130	4130	4
372	20240327	132000	25956615	4125	4125	4125	4125	0
373	20240327	131900	25956615	4125	4125	4125	4125	66
374	20240327	131800	25684365	4120	4120	4120	4120	0
375	20240327	131700	25684365	4120	4120	4120	4120	0
376	20240327	131600	25684365	4120	4120	4120	4120	0
377	20240327	131500	25684365	4120	4120	4120	4120	39
378	20240327	131400	25523685	4120	4120	4120	4120	0
379	20240327	131300	25523685	4120	4120	4120	4120	1000
380	20240327	131200	21403685	4120	4120	4120	4120	0
381	20240327	131100	21403685	4120	4120	4120	4120	100
382	20240327	131000	20991685	4125	4125	4125	4125	34
383	20240327	130900	20851435	4125	4125	4125	4125	20
384	20240327	130800	20768935	4125	4125	4125	4125	0
385	20240327	130700	20768935	4125	4125	4125	4125	0
386	20240327	130600	20768935	4125	4125	4125	4125	0
387	20240327	130500	20768935	4125	4125	4125	4125	0
388	20240327	130400	20768935	4125	4125	4125	4125	0
389	20240327	130300	20768935	4125	4125	4125	4125	0
390	20240327	130200	20768935	4125	4125	4125	4125	0
391	20240327	130100	20768935	4125	4125	4125	4125	0
392	20240327	130000	20768935	4125	4125	4125	4125	0
393	20240327	125900	20768935	4125	4125	4125	4125	0
394	20240327	125800	20768935	4125	4125	4125	4125	40
395	20240327	125700	20603935	4125	4125	4125	4125	0
396	20240327	125600	20603935	4125	4125	4125	4125	0
397	20240327	125500	20603935	4125	4125	4125	4125	0
398	20240327	125400	20603935	4125	4125	4125	4125	0
399	20240327	125300	20603935	4125	4125	4125	4125	103
400	20240327	125200	20179060	4125	4125	4125	4125	0
401	20240327	125100	20179060	4125	4125	4125	4125	0
402	20240327	125000	20179060	4125	4125	4125	4125	0
403	20240327	124900	20179060	4125	4125	4125	4125	0
404	20240327	124800	20179060	4125	4125	4125	4125	0
405	20240327	124700	20179060	4125	4125	4125	4125	57
406	20240327	124600	19943935	4130	4130	4130	4130	0
407	20240327	124500	19943935	4130	4130	4130	4130	0
408	20240327	124400	19943935	4130	4130	4130	4130	0
409	20240327	124300	19943935	4130	4130	4130	4130	0
410	20240327	124200	19943935	4130	4130	4130	4130	0
411	20240327	124100	19943935	4130	4130	4130	4130	0
412	20240327	124000	19943935	4130	4130	4130	4130	0
413	20240327	123900	19943935	4130	4130	4130	4130	0
414	20240327	123800	19943935	4130	4130	4130	4130	0
415	20240327	123700	19943935	4130	4130	4130	4130	0
416	20240327	123600	19943935	4130	4130	4130	4130	0
417	20240327	123500	19943935	4130	4130	4130	4130	0
418	20240327	123400	19943935	4130	4130	4130	4130	0
419	20240327	123300	19943935	4130	4130	4130	4130	0
420	20240327	123200	19943935	4130	4130	4130	4130	0
421	20240327	123100	19943935	4130	4130	4130	4130	0
422	20240327	123000	19943935	4130	4130	4130	4130	103
423	20240327	122900	19518545	4130	4130	4130	4130	0
424	20240327	122800	19518545	4130	4130	4130	4130	0
425	20240327	122700	19518545	4130	4130	4130	4130	0
426	20240327	122600	19518545	4130	4130	4130	4130	0
427	20240327	122500	19518545	4130	4130	4130	4130	0
428	20240327	122400	19518545	4130	4130	4130	4130	0
429	20240327	122300	19518545	4130	4130	4130	4130	0
430	20240327	122200	19518545	4130	4130	4130	4130	0
431	20240327	122100	19518545	4130	4130	4130	4130	0
432	20240327	122000	19518545	4130	4130	4130	4130	0
433	20240327	121900	19518545	4130	4130	4130	4130	0
434	20240327	121800	19518545	4130	4130	4130	4130	0
435	20240327	121700	19518545	4130	4130	4130	4130	0
436	20240327	121600	19518545	4130	4130	4130	4130	0
437	20240327	121500	19518545	4130	4130	4130	4130	0
438	20240327	121400	19518545	4130	4130	4130	4130	0
439	20240327	121300	19518545	4130	4130	4130	4130	70
440	20240327	121200	19229445	4130	4130	4130	4130	0
441	20240327	121100	19229445	4130	4130	4130	4130	0
442	20240327	121000	19229445	4130	4130	4130	4130	0
443	20240327	120900	19229445	4130	4130	4130	4130	0
444	20240327	120800	19229445	4130	4130	4130	4130	0
445	20240327	120700	19229445	4130	4130	4130	4130	0
446	20240327	120600	19229445	4130	4130	4130	4130	0
447	20240327	120500	19229445	4130	4130	4130	4130	0
448	20240327	120400	19229445	4130	4130	4130	4130	0
449	20240327	120300	19229445	4130	4130	4130	4130	0
450	20240327	120200	19229445	4130	4130	4130	4130	0
451	20240327	120100	19229445	4130	4130	4130	4130	0
452	20240327	120000	19229445	4130	4130	4130	4130	0
453	20240327	115900	19229445	4130	4130	4130	4130	0
454	20240327	115800	19229445	4130	4130	4130	4130	30
455	20240327	115700	19105545	4125	4125	4125	4125	0
456	20240327	115600	19105545	4125	4125	4125	4125	16
457	20240327	115500	19039545	4125	4125	4125	4125	1
458	20240327	115400	19035420	4140	4140	4140	4140	0
459	20240327	115300	19035420	4140	4140	4140	4140	0
460	20240327	115200	19035420	4140	4140	4140	4140	0
461	20240327	115100	19035420	4140	4140	4140	4140	3
462	20240327	115000	19023000	4140	4140	4140	4140	0
463	20240327	114900	19023000	4140	4140	4140	4140	11
464	20240327	114800	18977460	4125	4125	4125	4125	0
465	20240327	114700	18977460	4125	4125	4125	4125	16
466	20240327	114600	18911460	4125	4125	4125	4125	0
467	20240327	114500	18911460	4125	4125	4125	4125	0
468	20240327	114400	18911460	4125	4125	4125	4125	0
469	20240327	114300	18911460	4125	4125	4125	4125	0
470	20240327	114200	18911460	4125	4125	4125	4125	0
471	20240327	114100	18911460	4125	4125	4125	4125	0
472	20240327	114000	18911460	4125	4125	4125	4125	0
473	20240327	113900	18911460	4125	4125	4125	4125	0
474	20240327	113800	18911460	4125	4125	4125	4125	0
475	20240327	113700	18911460	4125	4125	4125	4125	0
476	20240327	113600	18911460	4125	4125	4125	4125	40
477	20240327	113500	18746460	4120	4120	4120	4120	0
478	20240327	113400	18746460	4120	4120	4120	4120	0
479	20240327	113300	18746460	4120	4120	4120	4120	0
480	20240327	113200	18746460	4120	4120	4120	4120	0
481	20240327	113100	18746460	4120	4120	4120	4120	0
482	20240327	113000	18746460	4120	4120	4120	4120	0
483	20240327	112900	18746460	4120	4120	4120	4120	0
484	20240327	112800	18746460	4120	4120	4120	4120	0
485	20240327	112700	18746460	4120	4120	4120	4120	0
486	20240327	112600	18746460	4120	4120	4120	4120	0
487	20240327	112500	18746460	4120	4125	4125	4120	288
488	20240327	112400	17559180	4125	4125	4125	4125	0
489	20240327	112300	17559180	4125	4125	4125	4125	0
490	20240327	112200	17559180	4125	4125	4125	4125	1
491	20240327	112100	17555055	4140	4140	4140	4140	0
492	20240327	112000	17555055	4140	4140	4140	4140	0
493	20240327	111900	17555055	4140	4140	4140	4140	0
494	20240327	111800	17555055	4140	4140	4140	4140	0
495	20240327	111700	17555055	4140	4140	4140	4140	0
496	20240327	111600	17555055	4140	4140	4140	4140	1
497	20240327	111500	17550915	4120	4120	4120	4120	0
498	20240327	111400	17550915	4120	4120	4120	4120	0
499	20240327	111300	17550915	4120	4120	4120	4120	107
500	20240327	111200	17110075	4120	4120	4120	4120	0
501	20240327	111100	17110075	4120	4120	4120	4120	0
502	20240327	111000	17110075	4120	4120	4120	4120	0
503	20240327	110900	17110075	4120	4120	4120	4120	1
504	20240327	110800	17105955	4120	4120	4120	4120	0
505	20240327	110700	17105955	4120	4120	4120	4120	114
506	20240327	110600	16636275	4120	4120	4120	4120	0
507	20240327	110500	16636275	4120	4120	4120	4120	0
508	20240327	110400	16636275	4120	4120	4120	4120	0
509	20240327	110300	16636275	4120	4120	4120	4120	1
510	20240327	110200	16632155	4120	4120	4120	4120	0
511	20240327	110100	16632155	4120	4120	4120	4120	0
512	20240327	110000	16632155	4120	4120	4120	4120	0
513	20240327	105900	16632155	4120	4120	4120	4120	0
514	20240327	105800	16632155	4120	4120	4120	4120	0
515	20240327	105700	16632155	4120	4120	4120	4120	1
516	20240327	105600	16628035	4120	4120	4120	4120	0
517	20240327	105500	16628035	4120	4120	4120	4120	0
518	20240327	105400	16628035	4120	4120	4120	4120	1
519	20240327	105300	16623915	4120	4120	4120	4120	0
520	20240327	105200	16623915	4120	4120	4120	4120	1
521	20240327	105100	16619795	4120	4120	4120	4120	0
522	20240327	105000	16619795	4120	4120	4120	4120	0
523	20240327	104900	16619795	4120	4120	4120	4120	0
524	20240327	104800	16619795	4120	4120	4120	4120	128
525	20240327	104700	16092435	4120	4120	4120	4120	0
526	20240327	104600	16092435	4120	4120	4120	4120	101
527	20240327	104500	15676315	4125	4125	4125	4125	0
528	20240327	104400	15676315	4125	4125	4125	4125	113
529	20240327	104300	15210190	4125	4125	4125	4125	0
530	20240327	104200	15210190	4125	4125	4125	4125	0
531	20240327	104100	15210190	4125	4125	4125	4125	1
532	20240327	104000	15206065	4125	4125	4125	4125	0
533	20240327	103900	15206065	4125	4125	4125	4125	0
534	20240327	103800	15206065	4125	4125	4125	4125	0
535	20240327	103700	15206065	4125	4125	4125	4125	0
536	20240327	103600	15206065	4125	4125	4125	4125	0
537	20240327	103500	15206065	4125	4125	4125	4125	1
538	20240327	103400	15201940	4120	4120	4120	4120	0
539	20240327	103300	15201940	4120	4120	4120	4120	0
540	20240327	103200	15201940	4120	4120	4120	4120	0
541	20240327	103100	15201940	4120	4120	4120	4120	61
542	20240327	103000	14950620	4120	4120	4120	4120	0
543	20240327	102900	14950620	4120	4120	4120	4120	1
544	20240327	102800	14946500	4120	4120	4120	4120	0
545	20240327	102700	14946500	4120	4120	4120	4120	0
546	20240327	102600	14946500	4120	4120	4120	4120	0
547	20240327	102500	14946500	4120	4120	4120	4120	0
548	20240327	102400	14946500	4120	4120	4120	4120	1
549	20240327	102300	14942380	4120	4120	4120	4120	0
550	20240327	102200	14942380	4120	4120	4120	4120	101
551	20240327	102100	14526260	4125	4125	4125	4125	20
552	20240327	102000	14443760	4125	4125	4125	4125	80
553	20240327	101900	14113760	4125	4125	4125	4125	40
554	20240327	101800	13948760	4125	4125	4125	4125	1
555	20240327	101700	13944635	4125	4125	4125	4125	0
556	20240327	101600	13944635	4125	4125	4125	4125	0
557	20240327	101500	13944635	4125	4125	4125	4125	0
558	20240327	101400	13944635	4125	4125	4125	4125	0
559	20240327	101300	13944635	4125	4125	4125	4125	0
560	20240327	101200	13944635	4125	4125	4125	4125	221
561	20240327	101100	13033010	4125	4125	4125	4125	12
562	20240327	101000	12983510	4120	4120	4120	4120	0
563	20240327	100900	12983510	4120	4120	4120	4120	0
564	20240327	100800	12983510	4120	4120	4120	4120	0
565	20240327	100700	12983510	4120	4120	4120	4120	1
566	20240327	100600	12979390	4125	4125	4125	4125	0
567	20240327	100500	12979390	4125	4125	4125	4125	1
568	20240327	100400	12975265	4125	4125	4125	4125	300
569	20240327	100300	11737765	4125	4125	4125	4125	347
570	20240327	100200	10306390	4125	4125	4125	4125	0
571	20240327	100100	10306390	4125	4120	4125	4120	2
572	20240327	100000	10298145	4125	4125	4125	4125	0
573	20240327	095900	10298145	4125	4125	4125	4125	339
574	20240327	095800	8899770	4125	4125	4125	4125	0
575	20240327	095700	8899770	4125	4125	4125	4125	0
576	20240327	095600	8899770	4125	4125	4125	4125	15
577	20240327	095500	8837895	4125	4125	4125	4125	1
578	20240327	095400	8833770	4140	4140	4140	4140	0
579	20240327	095300	8833770	4140	4140	4140	4140	0
580	20240327	095200	8833770	4140	4140	4140	4140	0
581	20240327	095100	8833770	4140	4140	4140	4140	0
582	20240327	095000	8833770	4140	4125	4140	4125	182
583	20240327	094900	8080885	4135	4135	4135	4135	285
584	20240327	094800	6902410	4135	4135	4135	4135	0
585	20240327	094700	6902410	4135	4135	4135	4135	10
586	20240327	094600	6861060	4125	4125	4125	4125	0
587	20240327	094500	6861060	4125	4125	4125	4125	0
588	20240327	094400	6861060	4125	4125	4125	4120	171
589	20240327	094300	6155690	4125	4125	4125	4125	0
590	20240327	094200	6155690	4125	4125	4125	4125	0
591	20240327	094100	6155690	4125	4125	4125	4125	0
592	20240327	094000	6155690	4125	4125	4125	4125	0
593	20240327	093900	6155690	4125	4125	4125	4125	0
594	20240327	093800	6155690	4125	4125	4125	4125	1
595	20240327	093700	6151565	4135	4135	4135	4135	0
596	20240327	093600	6151565	4135	4135	4135	4135	5
597	20240327	093500	6130890	4120	4120	4120	4120	0
598	20240327	093400	6130890	4120	4120	4120	4120	0
599	20240327	093300	6130890	4120	4120	4120	4120	151
600	20240327	093200	5508770	4140	4140	4140	4140	2
601	20240327	093100	5500490	4120	4135	4135	4120	121
602	20240327	093000	5001940	4135	4135	4135	4135	0
603	20240327	092900	5001940	4135	4135	4135	4135	0
604	20240327	092800	5001940	4135	4135	4135	4135	0
605	20240327	092700	5001940	4135	4135	4135	4135	1
606	20240327	092600	4997805	4120	4120	4120	4120	0
607	20240327	092500	4997805	4120	4120	4120	4120	0
608	20240327	092400	4997805	4120	4120	4120	4120	0
609	20240327	092300	4997805	4120	4120	4120	4120	0
610	20240327	092200	4997805	4120	4120	4120	4120	0
611	20240327	092100	4997805	4120	4120	4120	4120	1
612	20240327	092000	4993685	4120	4120	4120	4120	0
613	20240327	091900	4993685	4120	4120	4120	4120	0
614	20240327	091800	4993685	4120	4120	4120	4120	209
615	20240327	091700	4132605	4120	4125	4125	4120	100
616	20240327	091600	3720210	4125	4125	4125	4125	1
617	20240327	091500	3716085	4125	4125	4125	4125	100
618	20240327	091400	3303585	4145	4145	4145	4145	0
619	20240327	091300	3303585	4145	4145	4145	4145	0
620	20240327	091200	3303585	4145	4145	4145	4145	0
621	20240327	091100	3303585	4145	4145	4145	4145	0
622	20240327	091000	3303585	4145	4140	4145	4120	242
623	20240327	090900	2306030	4140	4140	4140	4140	0
624	20240327	090800	2306030	4140	4140	4140	4140	0
625	20240327	090700	2306030	4140	4140	4140	4140	2
626	20240327	090600	2297750	4120	4120	4120	4120	0
627	20240327	090500	2297750	4120	4130	4130	4120	200
628	20240327	090400	1472060	4135	4135	4135	4135	0
629	20240327	090300	1472060	4135	4135	4135	4135	0
630	20240327	090200	1472060	4135	4135	4135	4135	0
631	20240327	090100	1472060	4135	4135	4135	4135	45
632	20240327	090000	1285985	4135	4135	4135	4135	311