KissMeData/069730/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193300	51585090	4145	4145	4145	4145	40
3	20240329	193200	51585090	4145	4145	4145	4145	0
4	20240329	193100	51585090	4145	4145	4145	4145	0
5	20240329	193000	51585090	4145	4145	4145	4145	0
6	20240329	192900	51585090	4145	4145	4145	4145	0
7	20240329	192800	51585090	4145	4145	4145	4145	0
8	20240329	192700	51585090	4145	4145	4145	4145	0
9	20240329	192600	51585090	4145	4145	4145	4145	0
10	20240329	192500	51585090	4145	4145	4145	4145	0
11	20240329	192400	51585090	4145	4145	4145	4145	0
12	20240329	192300	51585090	4145	4145	4145	4145	0
13	20240329	192200	51585090	4145	4145	4145	4145	0
14	20240329	192100	51585090	4145	4145	4145	4145	0
15	20240329	192000	51585090	4145	4145	4145	4145	0
16	20240329	191900	51585090	4145	4145	4145	4145	0
17	20240329	191800	51585090	4145	4145	4145	4145	0
18	20240329	191700	51585090	4145	4145	4145	4145	0
19	20240329	191600	51585090	4145	4145	4145	4145	0
20	20240329	191500	51585090	4145	4145	4145	4145	0
21	20240329	191400	51585090	4145	4145	4145	4145	0
22	20240329	191300	51585090	4145	4145	4145	4145	0
23	20240329	191200	51585090	4145	4145	4145	4145	0
24	20240329	191100	51585090	4145	4145	4145	4145	0
25	20240329	191000	51585090	4145	4145	4145	4145	0
26	20240329	190900	51585090	4145	4145	4145	4145	0
27	20240329	190800	51585090	4145	4145	4145	4145	0
28	20240329	190700	51585090	4145	4145	4145	4145	0
29	20240329	190600	51585090	4145	4145	4145	4145	0
30	20240329	190500	51585090	4145	4145	4145	4145	0
31	20240329	190400	51585090	4145	4145	4145	4145	0
32	20240329	190300	51585090	4145	4145	4145	4145	40
33	20240329	190200	51585090	4145	4145	4145	4145	0
34	20240329	190100	51585090	4145	4145	4145	4145	0
35	20240329	190000	51585090	4145	4145	4145	4145	0
36	20240329	185900	51585090	4145	4145	4145	4145	0
37	20240329	185800	51585090	4145	4145	4145	4145	0
38	20240329	185700	51585090	4145	4145	4145	4145	0
39	20240329	185600	51585090	4145	4145	4145	4145	0
40	20240329	185500	51585090	4145	4145	4145	4145	0
41	20240329	185400	51585090	4145	4145	4145	4145	0
42	20240329	185300	51585090	4145	4145	4145	4145	0
43	20240329	185200	51585090	4145	4145	4145	4145	0
44	20240329	185100	51585090	4145	4145	4145	4145	0
45	20240329	185000	51585090	4145	4145	4145	4145	0
46	20240329	184900	51585090	4145	4145	4145	4145	0
47	20240329	184800	51585090	4145	4145	4145	4145	0
48	20240329	184700	51585090	4145	4145	4145	4145	0
49	20240329	184600	51585090	4145	4145	4145	4145	0
50	20240329	184500	51585090	4145	4145	4145	4145	0
51	20240329	184400	51585090	4145	4145	4145	4145	0
52	20240329	184300	51585090	4145	4145	4145	4145	0
53	20240329	184200	51585090	4145	4145	4145	4145	0
54	20240329	184100	51585090	4145	4145	4145	4145	0
55	20240329	184000	51585090	4145	4145	4145	4145	0
56	20240329	183900	51585090	4145	4145	4145	4145	0
57	20240329	183800	51585090	4145	4145	4145	4145	0
58	20240329	183700	51585090	4145	4145	4145	4145	0
59	20240329	183600	51585090	4145	4145	4145	4145	0
60	20240329	183500	51585090	4145	4145	4145	4145	0
61	20240329	183400	51585090	4145	4145	4145	4145	0
62	20240329	183300	51585090	4145	4145	4145	4145	40
63	20240329	183200	51585090	4145	4145	4145	4145	0
64	20240329	183100	51585090	4145	4145	4145	4145	0
65	20240329	183000	51585090	4145	4145	4145	4145	0
66	20240329	182900	51585090	4145	4145	4145	4145	0
67	20240329	182800	51585090	4145	4145	4145	4145	0
68	20240329	182700	51585090	4145	4145	4145	4145	0
69	20240329	182600	51585090	4145	4145	4145	4145	0
70	20240329	182500	51585090	4145	4145	4145	4145	0
71	20240329	182400	51585090	4145	4145	4145	4145	0
72	20240329	182300	51585090	4145	4145	4145	4145	0
73	20240329	182200	51585090	4145	4145	4145	4145	0
74	20240329	182100	51585090	4145	4145	4145	4145	0
75	20240329	182000	51585090	4145	4145	4145	4145	0
76	20240329	181900	51585090	4145	4145	4145	4145	0
77	20240329	181800	51585090	4145	4145	4145	4145	0
78	20240329	181700	51585090	4145	4145	4145	4145	0
79	20240329	181600	51585090	4145	4145	4145	4145	0
80	20240329	181500	51585090	4145	4145	4145	4145	0
81	20240329	181400	51585090	4145	4145	4145	4145	0
82	20240329	181300	51585090	4145	4145	4145	4145	0
83	20240329	181200	51585090	4145	4145	4145	4145	0
84	20240329	181100	51585090	4145	4145	4145	4145	0
85	20240329	181000	51585090	4145	4145	4145	4145	0
86	20240329	180900	51585090	4145	4145	4145	4145	0
87	20240329	180800	51585090	4145	4145	4145	4145	0
88	20240329	180700	51585090	4145	4145	4145	4145	0
89	20240329	180600	51585090	4145	4145	4145	4145	0
90	20240329	180500	51585090	4145	4145	4145	4145	0
91	20240329	180400	51585090	4145	4145	4145	4145	0
92	20240329	180300	51585090	4145	4145	4145	4145	40
93	20240329	180200	51585090	4145	4145	4145	4145	0
94	20240329	180100	51585090	4145	4145	4145	4145	0
95	20240329	180000	51585090	4145	4145	4145	4145	0
96	20240329	175900	51585090	4145	4145	4145	4145	0
97	20240329	175800	51585090	4145	4145	4145	4145	0
98	20240329	175700	51585090	4145	4145	4145	4145	0
99	20240329	175600	51585090	4145	4145	4145	4145	0
100	20240329	175500	51585090	4145	4145	4145	4145	0
101	20240329	175400	51585090	4145	4145	4145	4145	0
102	20240329	175300	51585090	4145	4145	4145	4145	0
103	20240329	175200	51585090	4145	4145	4145	4145	0
104	20240329	175100	51585090	4145	4145	4145	4145	0
105	20240329	175000	51585090	4145	4145	4145	4145	0
106	20240329	174900	51585090	4145	4145	4145	4145	0
107	20240329	174800	51585090	4145	4145	4145	4145	0
108	20240329	174700	51585090	4145	4145	4145	4145	0
109	20240329	174600	51585090	4145	4145	4145	4145	0
110	20240329	174500	51585090	4145	4145	4145	4145	0
111	20240329	174400	51585090	4145	4145	4145	4145	0
112	20240329	174300	51585090	4145	4145	4145	4145	0
113	20240329	174200	51585090	4145	4145	4145	4145	0
114	20240329	174100	51585090	4145	4145	4145	4145	0
115	20240329	174000	51585090	4145	4145	4145	4145	0
116	20240329	173900	51585090	4145	4145	4145	4145	0
117	20240329	173800	51585090	4145	4145	4145	4145	0
118	20240329	173700	51585090	4145	4145	4145	4145	0
119	20240329	173600	51585090	4145	4145	4145	4145	0
120	20240329	173500	51585090	4145	4145	4145	4145	0
121	20240329	173400	51585090	4145	4145	4145	4145	0
122	20240329	173300	51585090	4145	4145	4145	4145	40
123	20240329	173200	51585090	4145	4145	4145	4145	0
124	20240329	173100	51585090	4145	4145	4145	4145	0
125	20240329	173000	51585090	4145	4145	4145	4145	0
126	20240329	172900	51585090	4145	4145	4145	4145	0
127	20240329	172800	51585090	4145	4145	4145	4145	0
128	20240329	172700	51585090	4145	4145	4145	4145	0
129	20240329	172600	51585090	4145	4145	4145	4145	0
130	20240329	172500	51585090	4145	4145	4145	4145	0
131	20240329	172400	51585090	4145	4145	4145	4145	0
132	20240329	172300	51585090	4145	4145	4145	4145	0
133	20240329	172200	51585090	4145	4145	4145	4145	0
134	20240329	172100	51585090	4145	4145	4145	4145	0
135	20240329	172000	51585090	4145	4145	4145	4145	0
136	20240329	171900	51585090	4145	4145	4145	4145	0
137	20240329	171800	51585090	4145	4145	4145	4145	0
138	20240329	171700	51585090	4145	4145	4145	4145	0
139	20240329	171600	51585090	4145	4145	4145	4145	0
140	20240329	171500	51585090	4145	4145	4145	4145	0
141	20240329	171400	51585090	4145	4145	4145	4145	0
142	20240329	171300	51585090	4145	4145	4145	4145	0
143	20240329	171200	51585090	4145	4145	4145	4145	0
144	20240329	171100	51585090	4145	4145	4145	4145	0
145	20240329	171000	51585090	4145	4145	4145	4145	0
146	20240329	170900	51585090	4145	4145	4145	4145	0
147	20240329	170800	51585090	4145	4145	4145	4145	0
148	20240329	170700	51585090	4145	4145	4145	4145	0
149	20240329	170600	51585090	4145	4145	4145	4145	0
150	20240329	170500	51585090	4145	4145	4145	4145	0
151	20240329	170400	51585090	4145	4145	4145	4145	0
152	20240329	170300	51585090	4145	4145	4145	4145	40
153	20240329	170200	51585090	4145	4145	4145	4145	0
154	20240329	170100	51585090	4145	4145	4145	4145	0
155	20240329	170000	51585090	4145	4145	4145	4145	0
156	20240329	165900	51585090	4145	4145	4145	4145	0
157	20240329	165800	51585090	4145	4145	4145	4145	0
158	20240329	165700	51585090	4145	4145	4145	4145	0
159	20240329	165600	51585090	4145	4145	4145	4145	0
160	20240329	165500	51585090	4145	4145	4145	4145	0
161	20240329	165400	51585090	4145	4145	4145	4145	0
162	20240329	165300	51585090	4145	4145	4145	4145	0
163	20240329	165200	51585090	4145	4145	4145	4145	0
164	20240329	165100	51585090	4145	4145	4145	4145	0
165	20240329	165000	51585090	4145	4145	4145	4145	0
166	20240329	164900	51585090	4145	4145	4145	4145	0
167	20240329	164800	51585090	4145	4145	4145	4145	0
168	20240329	164700	51585090	4145	4145	4145	4145	0
169	20240329	164600	51585090	4145	4145	4145	4145	0
170	20240329	164500	51585090	4145	4145	4145	4145	0
171	20240329	164400	51585090	4145	4145	4145	4145	0
172	20240329	164300	51585090	4145	4145	4145	4145	0
173	20240329	164200	51585090	4145	4145	4145	4145	0
174	20240329	164100	51585090	4145	4145	4145	4145	0
175	20240329	164000	51585090	4145	4145	4145	4145	0
176	20240329	163900	51585090	4145	4145	4145	4145	0
177	20240329	163800	51585090	4145	4145	4145	4145	0
178	20240329	163700	51585090	4145	4145	4145	4145	0
179	20240329	163600	51585090	4145	4145	4145	4145	0
180	20240329	163500	51585090	4145	4145	4145	4145	0
181	20240329	163400	51585090	4145	4145	4145	4145	0
182	20240329	163300	51585090	4145	4145	4145	4145	40
183	20240329	163200	51585090	4145	4145	4145	4145	0
184	20240329	163100	51585090	4145	4145	4145	4145	0
185	20240329	163000	51585090	4145	4145	4145	4145	0
186	20240329	162900	51585090	4145	4145	4145	4145	0
187	20240329	162800	51585090	4145	4145	4145	4145	0
188	20240329	162700	51585090	4145	4145	4145	4145	0
189	20240329	162600	51585090	4145	4145	4145	4145	0
190	20240329	162500	51585090	4145	4145	4145	4145	0
191	20240329	162400	51585090	4145	4145	4145	4145	0
192	20240329	162300	51585090	4145	4145	4145	4145	0
193	20240329	162200	51585090	4145	4145	4145	4145	0
194	20240329	162100	51585090	4145	4145	4145	4145	0
195	20240329	162000	51585090	4145	4145	4145	4145	0
196	20240329	161900	51585090	4145	4145	4145	4145	0
197	20240329	161800	51585090	4145	4145	4145	4145	0
198	20240329	161700	51585090	4145	4145	4145	4145	0
199	20240329	161600	51585090	4145	4145	4145	4145	0
200	20240329	161500	51585090	4145	4145	4145	4145	0
201	20240329	161400	51585090	4145	4145	4145	4145	0
202	20240329	161300	51585090	4145	4145	4145	4145	0
203	20240329	161200	51585090	4145	4145	4145	4145	0
204	20240329	161100	51585090	4145	4145	4145	4145	0
205	20240329	161000	51585090	4145	4145	4145	4145	0
206	20240329	160900	51585090	4145	4145	4145	4145	0
207	20240329	160800	51585090	4145	4145	4145	4145	0
208	20240329	160700	51585090	4145	4145	4145	4145	0
209	20240329	160600	51585090	4145	4145	4145	4145	0
210	20240329	160500	51585090	4145	4145	4145	4145	0
211	20240329	160400	51585090	4145	4145	4145	4145	0
212	20240329	160300	51585090	4145	4145	4145	4145	40
213	20240329	160200	51585090	4145	4145	4145	4145	0
214	20240329	160100	51585090	4145	4145	4145	4145	0
215	20240329	160000	51585090	4145	4145	4145	4145	0
216	20240329	155900	51585090	4145	4145	4145	4145	0
217	20240329	155800	51585090	4145	4145	4145	4145	0
218	20240329	155700	51585090	4145	4145	4145	4145	0
219	20240329	155600	51585090	4145	4145	4145	4145	0
220	20240329	155500	51585090	4145	4145	4145	4145	0
221	20240329	155400	51585090	4145	4145	4145	4145	0
222	20240329	155300	51585090	4145	4145	4145	4145	0
223	20240329	155200	51585090	4145	4145	4145	4145	0
224	20240329	155100	51585090	4145	4145	4145	4145	0
225	20240329	155000	51585090	4145	4145	4145	4145	0
226	20240329	154900	51585090	4145	4145	4145	4145	0
227	20240329	154800	51585090	4145	4145	4145	4145	0
228	20240329	154700	51585090	4145	4145	4145	4145	0
229	20240329	154600	51585090	4145	4145	4145	4145	0
230	20240329	154500	51585090	4145	4145	4145	4145	0
231	20240329	154400	51585090	4145	4145	4145	4145	0
232	20240329	154300	51585090	4145	4145	4145	4145	0
233	20240329	154200	51585090	4145	4145	4145	4145	0
234	20240329	154100	51585090	4145	4145	4145	4145	0
235	20240329	154000	51585090	4145	4145	4145	4145	0
236	20240329	153900	51585090	4145	4145	4145	4145	0
237	20240329	153800	51585090	4145	4145	4145	4145	0
238	20240329	153700	51585090	4145	4145	4145	4145	0
239	20240329	153600	51585090	4145	4145	4145	4145	0
240	20240329	153500	51585090	4145	4145	4145	4145	0
241	20240329	153400	51585090	4145	4145	4145	4145	0
242	20240329	153300	51585090	4145	4145	4145	4145	40
243	20240329	153200	51585090	4145	4145	4145	4145	0
244	20240329	153100	51585090	4145	4145	4145	4145	0
245	20240329	153000	51585090	4145	4145	4145	4145	40
246	20240329	152900	51419290	4130	4130	4130	4130	0
247	20240329	152800	51419290	4130	4130	4130	4130	0
248	20240329	152700	51419290	4130	4130	4130	4130	0
249	20240329	152600	51419290	4130	4130	4130	4130	0
250	20240329	152500	51419290	4130	4130	4130	4130	0
251	20240329	152400	51419290	4130	4130	4130	4130	0
252	20240329	152300	51419290	4130	4130	4130	4130	0
253	20240329	152200	51419290	4130	4130	4130	4130	0
254	20240329	152100	51419290	4130	4130	4130	4130	0
255	20240329	152000	51419290	4130	4130	4130	4130	0
256	20240329	151900	51419290	4130	4130	4130	4130	33
257	20240329	151800	51283000	4135	4135	4135	4135	0
258	20240329	151700	51283000	4135	4135	4135	4135	0
259	20240329	151600	51283000	4135	4135	4135	4135	0
260	20240329	151500	51283000	4135	4135	4135	4135	0
261	20240329	151400	51283000	4135	4135	4135	4135	0
262	20240329	151300	51283000	4135	4135	4135	4135	0
263	20240329	151200	51283000	4135	4135	4135	4135	1
264	20240329	151100	51278865	4125	4125	4125	4125	0
265	20240329	151000	51278865	4125	4125	4125	4125	0
266	20240329	150900	51278865	4125	4125	4125	4125	0
267	20240329	150800	51278865	4125	4125	4125	4125	110
268	20240329	150700	50825115	4125	4125	4125	4125	0
269	20240329	150600	50825115	4125	4125	4125	4125	0
270	20240329	150500	50825115	4125	4125	4125	4125	0
271	20240329	150400	50825115	4125	4125	4125	4125	0
272	20240329	150300	50825115	4125	4125	4125	4125	0
273	20240329	150200	50825115	4125	4125	4125	4125	0
274	20240329	150100	50825115	4125	4125	4125	4125	0
275	20240329	150000	50825115	4125	4125	4125	4125	24
276	20240329	145900	50726115	4125	4125	4125	4125	0
277	20240329	145800	50726115	4125	4125	4125	4125	0
278	20240329	145700	50726115	4125	4125	4125	4125	0
279	20240329	145600	50726115	4125	4125	4125	4125	0
280	20240329	145500	50726115	4125	4125	4125	4125	10
281	20240329	145400	50684865	4125	4125	4125	4125	0
282	20240329	145300	50684865	4125	4125	4125	4125	0
283	20240329	145200	50684865	4125	4125	4125	4125	1
284	20240329	145100	50680740	4125	4125	4125	4125	0
285	20240329	145000	50680740	4125	4125	4125	4125	0
286	20240329	144900	50680740	4125	4125	4125	4125	0
287	20240329	144800	50680740	4125	4125	4125	4125	0
288	20240329	144700	50680740	4125	4125	4125	4125	210
289	20240329	144600	49814490	4150	4150	4150	4150	0
290	20240329	144500	49814490	4150	4150	4150	4150	0
291	20240329	144400	49814490	4150	4150	4150	4150	0
292	20240329	144300	49814490	4150	4150	4150	4150	0
293	20240329	144200	49814490	4150	4150	4150	4150	0
294	20240329	144100	49814490	4150	4150	4150	4150	0
295	20240329	144000	49814490	4150	4150	4150	4150	0
296	20240329	143900	49814490	4150	4150	4150	4150	0
297	20240329	143800	49814490	4150	4150	4150	4150	0
298	20240329	143700	49814490	4150	4150	4150	4150	0
299	20240329	143600	49814490	4150	4150	4150	4150	0
300	20240329	143500	49814490	4150	4150	4150	4150	0
301	20240329	143400	49814490	4150	4150	4150	4150	0
302	20240329	143300	49814490	4150	4150	4150	4150	0
303	20240329	143200	49814490	4150	4150	4150	4150	0
304	20240329	143100	49814490	4150	4150	4150	4150	0
305	20240329	143000	49814490	4150	4105	4150	4105	918
306	20240329	142900	46017720	4135	4135	4135	4135	0
307	20240329	142800	46017720	4135	4135	4135	4135	0
308	20240329	142700	46017720	4135	4135	4135	4135	0
309	20240329	142600	46017720	4135	4135	4135	4135	0
310	20240329	142500	46017720	4135	4135	4135	4135	0
311	20240329	142400	46017720	4135	4135	4135	4135	0
312	20240329	142300	46017720	4135	4135	4135	4135	0
313	20240329	142200	46017720	4135	4135	4135	4135	0
314	20240329	142100	46017720	4135	4135	4135	4135	0
315	20240329	142000	46017720	4135	4135	4135	4135	0
316	20240329	141900	46017720	4135	4135	4135	4135	0
317	20240329	141800	46017720	4135	4135	4135	4135	0
318	20240329	141700	46017720	4135	4135	4135	4135	0
319	20240329	141600	46017720	4135	4135	4135	4135	0
320	20240329	141500	46017720	4135	4135	4135	4135	0
321	20240329	141400	46017720	4135	4135	4135	4135	0
322	20240329	141300	46017720	4135	4135	4135	4135	0
323	20240329	141200	46017720	4135	4135	4135	4135	0
324	20240329	141100	46017720	4135	4135	4135	4135	0
325	20240329	141000	46017720	4135	4135	4135	4135	0
326	20240329	140900	46017720	4135	4135	4135	4135	0
327	20240329	140800	46017720	4135	4135	4135	4135	0
328	20240329	140700	46017720	4135	4135	4135	4135	0
329	20240329	140600	46017720	4135	4135	4135	4135	0
330	20240329	140500	46017720	4135	4135	4135	4135	0
331	20240329	140400	46017720	4135	4135	4135	4135	0
332	20240329	140300	46017720	4135	4135	4135	4135	0
333	20240329	140200	46017720	4135	4135	4135	4135	1
334	20240329	140100	46013585	4100	4110	4110	4100	1051
335	20240329	140000	41697325	4135	4135	4135	4135	0
336	20240329	135900	41697325	4135	4135	4135	4135	0
337	20240329	135800	41697325	4135	4135	4135	4135	0
338	20240329	135700	41697325	4135	4135	4135	4135	0
339	20240329	135600	41697325	4135	4135	4135	4135	0
340	20240329	135500	41697325	4135	4135	4135	4135	0
341	20240329	135400	41697325	4135	4135	4135	4135	0
342	20240329	135300	41697325	4135	4135	4135	4135	508
343	20240329	135200	39596745	4110	4110	4110	4110	0
344	20240329	135100	39596745	4110	4110	4110	4110	0
345	20240329	135000	39596745	4110	4110	4110	4110	0
346	20240329	134900	39596745	4110	4110	4110	4110	0
347	20240329	134800	39596745	4110	4110	4110	4110	0
348	20240329	134700	39596745	4110	4110	4110	4110	4
349	20240329	134600	39580305	4110	4110	4110	4110	0
350	20240329	134500	39580305	4110	4110	4110	4110	0
351	20240329	134400	39580305	4110	4110	4110	4110	0
352	20240329	134300	39580305	4110	4110	4110	4110	0
353	20240329	134200	39580305	4110	4110	4110	4110	0
354	20240329	134100	39580305	4110	4110	4110	4110	0
355	20240329	134000	39580305	4110	4110	4110	4110	26
356	20240329	133900	39473445	4115	4115	4115	4115	6
357	20240329	133800	39448755	4115	4115	4115	4115	0
358	20240329	133700	39448755	4115	4115	4115	4115	0
359	20240329	133600	39448755	4115	4115	4115	4115	0
360	20240329	133500	39448755	4115	4115	4115	4115	0
361	20240329	133400	39448755	4115	4115	4115	4115	0
362	20240329	133300	39448755	4115	4115	4115	4115	24
363	20240329	133200	39349995	4115	4115	4115	4115	89
364	20240329	133100	38983760	4115	4115	4115	4115	0
365	20240329	133000	38983760	4115	4115	4115	4115	0
366	20240329	132900	38983760	4115	4120	4120	4115	175
367	20240329	132800	38263205	4115	4115	4115	4115	0
368	20240329	132700	38263205	4115	4115	4115	4115	0
369	20240329	132600	38263205	4115	4115	4115	4115	0
370	20240329	132500	38263205	4115	4115	4115	4115	0
371	20240329	132400	38263205	4115	4115	4115	4115	0
372	20240329	132300	38263205	4115	4115	4115	4115	0
373	20240329	132200	38263205	4115	4115	4115	4115	0
374	20240329	132100	38263205	4115	4115	4115	4115	0
375	20240329	132000	38263205	4115	4115	4115	4115	0
376	20240329	131900	38263205	4115	4115	4115	4115	0
377	20240329	131800	38263205	4115	4115	4115	4115	0
378	20240329	131700	38263205	4115	4115	4115	4115	0
379	20240329	131600	38263205	4115	4115	4115	4115	0
380	20240329	131500	38263205	4115	4130	4130	4115	208
381	20240329	131400	37406610	4135	4135	4135	4135	7
382	20240329	131300	37377665	4135	4135	4135	4135	0
383	20240329	131200	37377665	4135	4135	4135	4135	0
384	20240329	131100	37377665	4135	4135	4135	4135	0
385	20240329	131000	37377665	4135	4135	4135	4135	0
386	20240329	130900	37377665	4135	4135	4135	4135	0
387	20240329	130800	37377665	4135	4135	4135	4135	0
388	20240329	130700	37377665	4135	4135	4135	4135	0
389	20240329	130600	37377665	4135	4135	4135	4135	0
390	20240329	130500	37377665	4135	4135	4135	4135	0
391	20240329	130400	37377665	4135	4135	4135	4135	0
392	20240329	130300	37377665	4135	4135	4135	4135	0
393	20240329	130200	37377665	4135	4135	4135	4135	0
394	20240329	130100	37377665	4135	4135	4135	4135	0
395	20240329	130000	37377665	4135	4135	4135	4135	0
396	20240329	125900	37377665	4135	4135	4135	4135	0
397	20240329	125800	37377665	4135	4135	4135	4135	0
398	20240329	125700	37377665	4135	4135	4135	4135	0
399	20240329	125600	37377665	4135	4135	4135	4135	0
400	20240329	125500	37377665	4135	4135	4135	4135	0
401	20240329	125400	37377665	4135	4135	4135	4135	0
402	20240329	125300	37377665	4135	4135	4135	4135	0
403	20240329	125200	37377665	4135	4135	4135	4135	159
404	20240329	125100	36720200	4135	4135	4135	4135	56
405	20240329	125000	36488640	4135	4135	4135	4135	0
406	20240329	124900	36488640	4135	4135	4135	4135	0
407	20240329	124800	36488640	4135	4135	4135	4135	0
408	20240329	124700	36488640	4135	4135	4135	4135	25
409	20240329	124600	36385265	4135	4135	4135	4135	0
410	20240329	124500	36385265	4135	4135	4135	4135	0
411	20240329	124400	36385265	4135	4135	4135	4135	0
412	20240329	124300	36385265	4135	4135	4135	4135	0
413	20240329	124200	36385265	4135	4135	4135	4135	0
414	20240329	124100	36385265	4135	4135	4135	4135	0
415	20240329	124000	36385265	4135	4135	4135	4135	1195
416	20240329	123900	31443940	4135	4135	4135	4135	0
417	20240329	123800	31443940	4135	4130	4135	4130	423
418	20240329	123700	29695325	4130	4130	4130	4130	0
419	20240329	123600	29695325	4130	4125	4130	4125	666
420	20240329	123500	26945920	4115	4115	4115	4115	0
421	20240329	123400	26945920	4115	4115	4115	4115	0
422	20240329	123300	26945920	4115	4115	4115	4115	0
423	20240329	123200	26945920	4115	4115	4115	4115	0
424	20240329	123100	26945920	4115	4115	4115	4115	0
425	20240329	123000	26945920	4115	4115	4115	4115	0
426	20240329	122900	26945920	4115	4115	4115	4115	0
427	20240329	122800	26945920	4115	4115	4115	4115	0
428	20240329	122700	26945920	4115	4115	4115	4115	1699
429	20240329	122600	19954535	4110	4110	4110	4110	0
430	20240329	122500	19954535	4110	4110	4110	4110	50
431	20240329	122400	19749035	4105	4105	4105	4105	0
432	20240329	122300	19749035	4105	4105	4105	4105	0
433	20240329	122200	19749035	4105	4105	4105	4105	0
434	20240329	122100	19749035	4105	4105	4105	4105	210
435	20240329	122000	18886985	4105	4105	4105	4105	0
436	20240329	121900	18886985	4105	4105	4105	4105	0
437	20240329	121800	18886985	4105	4105	4105	4105	0
438	20240329	121700	18886985	4105	4105	4105	4105	0
439	20240329	121600	18886985	4105	4105	4105	4105	0
440	20240329	121500	18886985	4105	4105	4105	4105	0
441	20240329	121400	18886985	4105	4105	4105	4105	0
442	20240329	121300	18886985	4105	4105	4105	4105	0
443	20240329	121200	18886985	4105	4105	4105	4105	0
444	20240329	121100	18886985	4105	4105	4105	4105	0
445	20240329	121000	18886985	4105	4105	4105	4105	105
446	20240329	120900	18455960	4105	4105	4105	4105	0
447	20240329	120800	18455960	4105	4105	4105	4105	62
448	20240329	120700	18201450	4115	4115	4115	4115	0
449	20240329	120600	18201450	4115	4115	4115	4115	0
450	20240329	120500	18201450	4115	4115	4115	4115	0
451	20240329	120400	18201450	4115	4115	4115	4115	0
452	20240329	120300	18201450	4115	4115	4115	4115	0
453	20240329	120200	18201450	4115	4115	4115	4115	0
454	20240329	120100	18201450	4115	4115	4115	4115	0
455	20240329	120000	18201450	4115	4115	4115	4115	0
456	20240329	115900	18201450	4115	4115	4115	4115	2
457	20240329	115800	18193220	4105	4105	4105	4105	0
458	20240329	115700	18193220	4105	4105	4105	4105	0
459	20240329	115600	18193220	4105	4105	4105	4105	0
460	20240329	115500	18193220	4105	4105	4105	4105	1
461	20240329	115400	18189115	4110	4110	4110	4110	0
462	20240329	115300	18189115	4110	4110	4110	4110	0
463	20240329	115200	18189115	4110	4110	4110	4110	0
464	20240329	115100	18189115	4110	4110	4110	4110	0
465	20240329	115000	18189115	4110	4110	4110	4110	0
466	20240329	114900	18189115	4110	4110	4110	4110	0
467	20240329	114800	18189115	4110	4110	4110	4110	0
468	20240329	114700	18189115	4110	4110	4110	4110	0
469	20240329	114600	18189115	4110	4110	4110	4110	0
470	20240329	114500	18189115	4110	4110	4110	4110	0
471	20240329	114400	18189115	4110	4110	4110	4110	0
472	20240329	114300	18189115	4110	4110	4110	4110	0
473	20240329	114200	18189115	4110	4110	4110	4110	0
474	20240329	114100	18189115	4110	4110	4110	4110	0
475	20240329	114000	18189115	4110	4110	4110	4110	0
476	20240329	113900	18189115	4110	4110	4110	4110	0
477	20240329	113800	18189115	4110	4110	4110	4110	67
478	20240329	113700	17913745	4110	4110	4110	4110	0
479	20240329	113600	17913745	4110	4110	4110	4110	0
480	20240329	113500	17913745	4110	4110	4110	4110	0
481	20240329	113400	17913745	4110	4110	4110	4110	0
482	20240329	113300	17913745	4110	4110	4110	4110	0
483	20240329	113200	17913745	4110	4110	4110	4110	1
484	20240329	113100	17909635	4110	4110	4110	4110	0
485	20240329	113000	17909635	4110	4110	4110	4110	0
486	20240329	112900	17909635	4110	4110	4110	4110	0
487	20240329	112800	17909635	4110	4110	4110	4110	0
488	20240329	112700	17909635	4110	4110	4110	4110	0
489	20240329	112600	17909635	4110	4110	4110	4110	0
490	20240329	112500	17909635	4110	4110	4110	4110	0
491	20240329	112400	17909635	4110	4110	4110	4110	0
492	20240329	112300	17909635	4110	4110	4110	4110	0
493	20240329	112200	17909635	4110	4110	4110	4110	0
494	20240329	112100	17909635	4110	4110	4110	4110	0
495	20240329	112000	17909635	4110	4110	4110	4110	50
496	20240329	111900	17704135	4105	4105	4105	4105	0
497	20240329	111800	17704135	4105	4105	4105	4105	9
498	20240329	111700	17667190	4105	4105	4105	4105	3
499	20240329	111600	17654875	4100	4100	4100	4100	5
500	20240329	111500	17634375	4100	4110	4110	4100	1196
501	20240329	111400	12727575	4115	4115	4115	4115	3
502	20240329	111300	12715230	4115	4115	4115	4115	0
503	20240329	111200	12715230	4115	4115	4115	4115	0
504	20240329	111100	12715230	4115	4115	4115	4115	0
505	20240329	111000	12715230	4115	4115	4115	4115	0
506	20240329	110900	12715230	4115	4115	4115	4115	0
507	20240329	110800	12715230	4115	4115	4115	4115	3
508	20240329	110700	12702885	4115	4115	4115	4115	0
509	20240329	110600	12702885	4115	4115	4115	4115	25
510	20240329	110500	12600010	4110	4110	4110	4110	0
511	20240329	110400	12600010	4110	4110	4110	4110	0
512	20240329	110300	12600010	4110	4110	4110	4110	0
513	20240329	110200	12600010	4110	4110	4110	4110	0
514	20240329	110100	12600010	4110	4110	4110	4110	0
515	20240329	110000	12600010	4110	4110	4110	4110	0
516	20240329	105900	12600010	4110	4110	4110	4110	0
517	20240329	105800	12600010	4110	4110	4110	4110	170
518	20240329	105700	11901310	4110	4110	4110	4110	0
519	20240329	105600	11901310	4110	4110	4110	4110	0
520	20240329	105500	11901310	4110	4110	4110	4110	0
521	20240329	105400	11901310	4110	4110	4110	4110	0
522	20240329	105300	11901310	4110	4110	4110	4110	0
523	20240329	105200	11901310	4110	4110	4110	4110	0
524	20240329	105100	11901310	4110	4110	4110	4110	0
525	20240329	105000	11901310	4110	4110	4110	4110	0
526	20240329	104900	11901310	4110	4110	4110	4110	0
527	20240329	104800	11901310	4110	4110	4110	4110	0
528	20240329	104700	11901310	4110	4110	4110	4110	0
529	20240329	104600	11901310	4110	4110	4110	4110	204
530	20240329	104500	11062870	4115	4115	4115	4115	0
531	20240329	104400	11062870	4115	4115	4115	4115	0
532	20240329	104300	11062870	4115	4115	4115	4115	0
533	20240329	104200	11062870	4115	4115	4115	4115	0
534	20240329	104100	11062870	4115	4115	4115	4115	0
535	20240329	104000	11062870	4115	4115	4115	4115	0
536	20240329	103900	11062870	4115	4115	4115	4115	2
537	20240329	103800	11054640	4115	4115	4115	4115	6
538	20240329	103700	11029950	4115	4115	4115	4115	9
539	20240329	103600	10992915	4115	4115	4115	4115	0
540	20240329	103500	10992915	4115	4115	4115	4115	0
541	20240329	103400	10992915	4115	4115	4115	4115	0
542	20240329	103300	10992915	4115	4115	4115	4115	0
543	20240329	103200	10992915	4115	4115	4115	4115	0
544	20240329	103100	10992915	4115	4115	4115	4115	28
545	20240329	103000	10877695	4115	4115	4115	4115	0
546	20240329	102900	10877695	4115	4115	4115	4115	0
547	20240329	102800	10877695	4115	4115	4115	4115	0
548	20240329	102700	10877695	4115	4115	4115	4115	20
549	20240329	102600	10795395	4115	4115	4115	4115	0
550	20240329	102500	10795395	4115	4115	4115	4115	0
551	20240329	102400	10795395	4115	4115	4115	4115	204
552	20240329	102300	9955935	4115	4115	4115	4115	58
553	20240329	102200	9717265	4115	4115	4115	4115	0
554	20240329	102100	9717265	4115	4115	4115	4115	0
555	20240329	102000	9717265	4115	4115	4115	4115	0
556	20240329	101900	9717265	4115	4115	4115	4115	0
557	20240329	101800	9717265	4115	4115	4115	4115	0
558	20240329	101700	9717265	4115	4115	4115	4115	0
559	20240329	101600	9717265	4115	4115	4115	4115	0
560	20240329	101500	9717265	4115	4115	4115	4115	105
561	20240329	101400	9285190	4120	4120	4120	4120	0
562	20240329	101300	9285190	4120	4120	4120	4120	0
563	20240329	101200	9285190	4120	4120	4120	4120	0
564	20240329	101100	9285190	4120	4120	4120	4120	31
565	20240329	101000	9157470	4120	4120	4120	4120	9
566	20240329	100900	9120390	4120	4120	4120	4120	0
567	20240329	100800	9120390	4120	4120	4120	4120	0
568	20240329	100700	9120390	4120	4120	4120	4120	0
569	20240329	100600	9120390	4120	4120	4120	4120	0
570	20240329	100500	9120390	4120	4120	4120	4120	0
571	20240329	100400	9120390	4120	4120	4120	4120	0
572	20240329	100300	9120390	4120	4120	4120	4120	58
573	20240329	100200	8881430	4125	4125	4125	4125	0
574	20240329	100100	8881430	4125	4125	4125	4125	1
575	20240329	100000	8877305	4120	4120	4120	4120	0
576	20240329	095900	8877305	4120	4120	4120	4120	0
577	20240329	095800	8877305	4120	4120	4120	4120	0
578	20240329	095700	8877305	4120	4120	4120	4120	1
579	20240329	095600	8873185	4130	4130	4130	4130	0
580	20240329	095500	8873185	4130	4130	4130	4130	0
581	20240329	095400	8873185	4130	4130	4130	4130	0
582	20240329	095300	8873185	4130	4130	4130	4130	0
583	20240329	095200	8873185	4130	4120	4130	4120	105
584	20240329	095100	8440535	4120	4120	4120	4120	0
585	20240329	095000	8440535	4120	4120	4120	4120	0
586	20240329	094900	8440535	4120	4120	4120	4120	0
587	20240329	094800	8440535	4120	4120	4120	4120	375
588	20240329	094700	6895535	4120	4120	4120	4120	59
589	20240329	094600	6652455	4110	4110	4110	4110	0
590	20240329	094500	6652455	4110	4110	4110	4110	0
591	20240329	094400	6652455	4110	4110	4110	4110	30
592	20240329	094300	6529155	4120	4120	4120	4120	5
593	20240329	094200	6508555	4120	4120	4120	4120	21
594	20240329	094100	6422035	4120	4120	4120	4120	0
595	20240329	094000	6422035	4120	4120	4120	4120	0
596	20240329	093900	6422035	4120	4120	4120	4120	0
597	20240329	093800	6422035	4120	4120	4120	4120	0
598	20240329	093700	6422035	4120	4120	4120	4120	0
599	20240329	093600	6422035	4120	4120	4120	4120	1
600	20240329	093500	6417915	4115	4115	4115	4115	0
601	20240329	093400	6417915	4115	4120	4120	4115	5
602	20240329	093300	6397325	4120	4120	4120	4120	11
603	20240329	093200	6352005	4120	4120	4120	4120	0
604	20240329	093100	6352005	4120	4120	4120	4120	0
605	20240329	093000	6352005	4120	4120	4120	4120	0
606	20240329	092900	6352005	4120	4120	4120	4120	0
607	20240329	092800	6352005	4120	4120	4120	4120	100
608	20240329	092700	5940005	4120	4120	4120	4120	0
609	20240329	092600	5940005	4120	4120	4120	4120	75
610	20240329	092500	5631005	4120	4120	4120	4120	100
611	20240329	092400	5219005	4120	4120	4120	4120	0
612	20240329	092300	5219005	4120	4120	4120	4120	0
613	20240329	092200	5219005	4120	4120	4120	4120	0
614	20240329	092100	5219005	4120	4120	4120	4120	0
615	20240329	092000	5219005	4120	4120	4120	4120	0
616	20240329	091900	5219005	4120	4120	4120	4120	0
617	20240329	091800	5219005	4120	4120	4120	4120	0
618	20240329	091700	5219005	4120	4120	4120	4120	0
619	20240329	091600	5219005	4120	4120	4120	4120	0
620	20240329	091500	5219005	4120	4120	4120	4120	0
621	20240329	091400	5219005	4120	4120	4120	4120	0
622	20240329	091300	5219005	4120	4120	4120	4120	0
623	20240329	091200	5219005	4120	4120	4120	4120	0
624	20240329	091100	5219005	4120	4105	4120	4105	451
625	20240329	091000	3362335	4110	4110	4110	4110	309
626	20240329	090900	2092345	4110	4110	4110	4110	101
627	20240329	090800	1677235	4120	4120	4120	4120	3
628	20240329	090700	1664875	4105	4105	4105	4105	0
629	20240329	090600	1664875	4105	4105	4105	4105	0
630	20240329	090500	1664875	4105	4105	4105	4105	0
631	20240329	090400	1664875	4105	4105	4105	4105	0
632	20240329	090300	1664875	4105	4105	4105	4105	55
633	20240329	090200	1439100	4100	4100	4100	4100	0
634	20240329	090100	1439100	4100	4100	4100	4100	0
635	20240329	090000	1439100	4100	4100	4100	4100	351