KissMeData/004780/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184100	31579500	4085	4085	4085	4085	209
3	20240327	184000	31579500	4085	4085	4085	4085	0
4	20240327	183900	31579500	4085	4085	4085	4085	0
5	20240327	183800	31579500	4085	4085	4085	4085	0
6	20240327	183700	31579500	4085	4085	4085	4085	0
7	20240327	183600	31579500	4085	4085	4085	4085	0
8	20240327	183500	31579500	4085	4085	4085	4085	0
9	20240327	183400	31579500	4085	4085	4085	4085	0
10	20240327	183300	31579500	4085	4085	4085	4085	0
11	20240327	183200	31579500	4085	4085	4085	4085	0
12	20240327	183100	31579500	4085	4085	4085	4085	0
13	20240327	183000	31579500	4085	4085	4085	4085	0
14	20240327	182900	31579500	4085	4085	4085	4085	0
15	20240327	182800	31579500	4085	4085	4085	4085	0
16	20240327	182700	31579500	4085	4085	4085	4085	0
17	20240327	182600	31579500	4085	4085	4085	4085	0
18	20240327	182500	31579500	4085	4085	4085	4085	0
19	20240327	182400	31579500	4085	4085	4085	4085	0
20	20240327	182300	31579500	4085	4085	4085	4085	0
21	20240327	182200	31579500	4085	4085	4085	4085	0
22	20240327	182100	31579500	4085	4085	4085	4085	0
23	20240327	182000	31579500	4085	4085	4085	4085	0
24	20240327	181900	31579500	4085	4085	4085	4085	0
25	20240327	181800	31579500	4085	4085	4085	4085	0
26	20240327	181700	31579500	4085	4085	4085	4085	0
27	20240327	181600	31579500	4085	4085	4085	4085	0
28	20240327	181500	31579500	4085	4085	4085	4085	0
29	20240327	181400	31579500	4085	4085	4085	4085	0
30	20240327	181300	31579500	4085	4085	4085	4085	0
31	20240327	181200	31579500	4085	4085	4085	4085	0
32	20240327	181100	31579500	4085	4085	4085	4085	209
33	20240327	181000	31579500	4085	4085	4085	4085	0
34	20240327	180900	31579500	4085	4085	4085	4085	0
35	20240327	180800	31579500	4085	4085	4085	4085	0
36	20240327	180700	31579500	4085	4085	4085	4085	0
37	20240327	180600	31579500	4085	4085	4085	4085	0
38	20240327	180500	31579500	4085	4085	4085	4085	0
39	20240327	180400	31579500	4085	4085	4085	4085	0
40	20240327	180300	31579500	4085	4085	4085	4085	0
41	20240327	180200	31579500	4085	4085	4085	4085	0
42	20240327	180100	31579500	4085	4085	4085	4085	0
43	20240327	180000	31579500	4085	4085	4085	4085	0
44	20240327	175900	31579500	4085	4085	4085	4085	0
45	20240327	175800	31579500	4085	4085	4085	4085	0
46	20240327	175700	31579500	4085	4085	4085	4085	0
47	20240327	175600	31579500	4085	4085	4085	4085	0
48	20240327	175500	31579500	4085	4085	4085	4085	0
49	20240327	175400	31579500	4085	4085	4085	4085	0
50	20240327	175300	31579500	4085	4085	4085	4085	0
51	20240327	175200	31579500	4085	4085	4085	4085	0
52	20240327	175100	31579500	4085	4085	4085	4085	0
53	20240327	175000	31579500	4085	4085	4085	4085	0
54	20240327	174900	31579500	4085	4085	4085	4085	0
55	20240327	174800	31579500	4085	4085	4085	4085	0
56	20240327	174700	31579500	4085	4085	4085	4085	0
57	20240327	174600	31579500	4085	4085	4085	4085	0
58	20240327	174500	31579500	4085	4085	4085	4085	0
59	20240327	174400	31579500	4085	4085	4085	4085	0
60	20240327	174300	31579500	4085	4085	4085	4085	0
61	20240327	174200	31579500	4085	4085	4085	4085	0
62	20240327	174100	31579500	4085	4085	4085	4085	209
63	20240327	174000	31579500	4085	4085	4085	4085	0
64	20240327	173900	31579500	4085	4085	4085	4085	0
65	20240327	173800	31579500	4085	4085	4085	4085	0
66	20240327	173700	31579500	4085	4085	4085	4085	0
67	20240327	173600	31579500	4085	4085	4085	4085	0
68	20240327	173500	31579500	4085	4085	4085	4085	0
69	20240327	173400	31579500	4085	4085	4085	4085	0
70	20240327	173300	31579500	4085	4085	4085	4085	0
71	20240327	173200	31579500	4085	4085	4085	4085	0
72	20240327	173100	31579500	4085	4085	4085	4085	0
73	20240327	173000	31579500	4085	4085	4085	4085	0
74	20240327	172900	31579500	4085	4085	4085	4085	0
75	20240327	172800	31579500	4085	4085	4085	4085	0
76	20240327	172700	31579500	4085	4085	4085	4085	0
77	20240327	172600	31579500	4085	4085	4085	4085	0
78	20240327	172500	31579500	4085	4085	4085	4085	0
79	20240327	172400	31579500	4085	4085	4085	4085	0
80	20240327	172300	31579500	4085	4085	4085	4085	0
81	20240327	172200	31579500	4085	4085	4085	4085	0
82	20240327	172100	31579500	4085	4085	4085	4085	0
83	20240327	172000	31579500	4085	4085	4085	4085	0
84	20240327	171900	31579500	4085	4085	4085	4085	0
85	20240327	171800	31579500	4085	4085	4085	4085	0
86	20240327	171700	31579500	4085	4085	4085	4085	0
87	20240327	171600	31579500	4085	4085	4085	4085	0
88	20240327	171500	31579500	4085	4085	4085	4085	0
89	20240327	171400	31579500	4085	4085	4085	4085	0
90	20240327	171300	31579500	4085	4085	4085	4085	0
91	20240327	171200	31579500	4085	4085	4085	4085	0
92	20240327	171100	31579500	4085	4085	4085	4085	209
93	20240327	171000	31579500	4085	4085	4085	4085	0
94	20240327	170900	31579500	4085	4085	4085	4085	0
95	20240327	170800	31579500	4085	4085	4085	4085	0
96	20240327	170700	31579500	4085	4085	4085	4085	0
97	20240327	170600	31579500	4085	4085	4085	4085	0
98	20240327	170500	31579500	4085	4085	4085	4085	0
99	20240327	170400	31579500	4085	4085	4085	4085	0
100	20240327	170300	31579500	4085	4085	4085	4085	0
101	20240327	170200	31579500	4085	4085	4085	4085	0
102	20240327	170100	31579500	4085	4085	4085	4085	0
103	20240327	170000	31579500	4085	4085	4085	4085	0
104	20240327	165900	31579500	4085	4085	4085	4085	0
105	20240327	165800	31579500	4085	4085	4085	4085	0
106	20240327	165700	31579500	4085	4085	4085	4085	0
107	20240327	165600	31579500	4085	4085	4085	4085	0
108	20240327	165500	31579500	4085	4085	4085	4085	0
109	20240327	165400	31579500	4085	4085	4085	4085	0
110	20240327	165300	31579500	4085	4085	4085	4085	0
111	20240327	165200	31579500	4085	4085	4085	4085	0
112	20240327	165100	31579500	4085	4085	4085	4085	0
113	20240327	165000	31579500	4085	4085	4085	4085	0
114	20240327	164900	31579500	4085	4085	4085	4085	0
115	20240327	164800	31579500	4085	4085	4085	4085	0
116	20240327	164700	31579500	4085	4085	4085	4085	0
117	20240327	164600	31579500	4085	4085	4085	4085	0
118	20240327	164500	31579500	4085	4085	4085	4085	0
119	20240327	164400	31579500	4085	4085	4085	4085	0
120	20240327	164300	31579500	4085	4085	4085	4085	0
121	20240327	164200	31579500	4085	4085	4085	4085	0
122	20240327	164100	31579500	4085	4085	4085	4085	209
123	20240327	164000	31579500	4085	4085	4085	4085	0
124	20240327	163900	31579500	4085	4085	4085	4085	0
125	20240327	163800	31579500	4085	4085	4085	4085	0
126	20240327	163700	31579500	4085	4085	4085	4085	0
127	20240327	163600	31579500	4085	4085	4085	4085	0
128	20240327	163500	31579500	4085	4085	4085	4085	0
129	20240327	163400	31579500	4085	4085	4085	4085	0
130	20240327	163300	31579500	4085	4085	4085	4085	0
131	20240327	163200	31579500	4085	4085	4085	4085	0
132	20240327	163100	31579500	4085	4085	4085	4085	0
133	20240327	163000	31579500	4085	4085	4085	4085	0
134	20240327	162900	31579500	4085	4085	4085	4085	0
135	20240327	162800	31579500	4085	4085	4085	4085	0
136	20240327	162700	31579500	4085	4085	4085	4085	0
137	20240327	162600	31579500	4085	4085	4085	4085	0
138	20240327	162500	31579500	4085	4085	4085	4085	0
139	20240327	162400	31579500	4085	4085	4085	4085	0
140	20240327	162300	31579500	4085	4085	4085	4085	0
141	20240327	162200	31579500	4085	4085	4085	4085	0
142	20240327	162100	31579500	4085	4085	4085	4085	0
143	20240327	162000	31579500	4085	4085	4085	4085	0
144	20240327	161900	31579500	4085	4085	4085	4085	0
145	20240327	161800	31579500	4085	4085	4085	4085	0
146	20240327	161700	31579500	4085	4085	4085	4085	0
147	20240327	161600	31579500	4085	4085	4085	4085	0
148	20240327	161500	31579500	4085	4085	4085	4085	0
149	20240327	161400	31579500	4085	4085	4085	4085	0
150	20240327	161300	31579500	4085	4085	4085	4085	0
151	20240327	161200	31579500	4085	4085	4085	4085	0
152	20240327	161100	31579500	4085	4085	4085	4085	209
153	20240327	161000	31579500	4085	4085	4085	4085	0
154	20240327	160900	31579500	4085	4085	4085	4085	0
155	20240327	160800	31579500	4085	4085	4085	4085	0
156	20240327	160700	31579500	4085	4085	4085	4085	0
157	20240327	160600	31579500	4085	4085	4085	4085	0
158	20240327	160500	31579500	4085	4085	4085	4085	0
159	20240327	160400	31579500	4085	4085	4085	4085	0
160	20240327	160300	31579500	4085	4085	4085	4085	0
161	20240327	160200	31579500	4085	4085	4085	4085	0
162	20240327	160100	31579500	4085	4085	4085	4085	0
163	20240327	160000	31579500	4085	4085	4085	4085	0
164	20240327	155900	31579500	4085	4085	4085	4085	0
165	20240327	155800	31579500	4085	4085	4085	4085	0
166	20240327	155700	31579500	4085	4085	4085	4085	0
167	20240327	155600	31579500	4085	4085	4085	4085	0
168	20240327	155500	31579500	4085	4085	4085	4085	0
169	20240327	155400	31579500	4085	4085	4085	4085	0
170	20240327	155300	31579500	4085	4085	4085	4085	0
171	20240327	155200	31579500	4085	4085	4085	4085	0
172	20240327	155100	31579500	4085	4085	4085	4085	0
173	20240327	155000	31579500	4085	4085	4085	4085	0
174	20240327	154900	31579500	4085	4085	4085	4085	0
175	20240327	154800	31579500	4085	4085	4085	4085	0
176	20240327	154700	31579500	4085	4085	4085	4085	0
177	20240327	154600	31579500	4085	4085	4085	4085	0
178	20240327	154500	31579500	4085	4085	4085	4085	0
179	20240327	154400	31579500	4085	4085	4085	4085	0
180	20240327	154300	31579500	4085	4085	4085	4085	0
181	20240327	154200	31579500	4085	4085	4085	4085	0
182	20240327	154100	31579500	4085	4085	4085	4085	209
183	20240327	154000	31579500	4085	4085	4085	4085	0
184	20240327	153900	31579500	4085	4085	4085	4085	0
185	20240327	153800	31579500	4085	4085	4085	4085	0
186	20240327	153700	31579500	4085	4085	4085	4085	0
187	20240327	153600	31579500	4085	4085	4085	4085	0
188	20240327	153500	31579500	4085	4085	4085	4085	0
189	20240327	153400	31579500	4085	4085	4085	4085	0
190	20240327	153300	31579500	4085	4085	4085	4085	0
191	20240327	153200	31579500	4085	4085	4085	4085	0
192	20240327	153100	31579500	4085	4085	4085	4085	0
193	20240327	153000	31579500	4085	4085	4085	4085	209
194	20240327	152900	30725735	4085	4085	4085	4085	0
195	20240327	152800	30725735	4085	4085	4085	4085	0
196	20240327	152700	30725735	4085	4085	4085	4085	0
197	20240327	152600	30725735	4085	4085	4085	4085	0
198	20240327	152500	30725735	4085	4085	4085	4085	0
199	20240327	152400	30725735	4085	4085	4085	4085	0
200	20240327	152300	30725735	4085	4085	4085	4085	0
201	20240327	152200	30725735	4085	4085	4085	4085	0
202	20240327	152100	30725735	4085	4085	4085	4085	0
203	20240327	152000	30725735	4085	4085	4085	4085	0
204	20240327	151900	30725735	4085	4085	4085	4085	1
205	20240327	151800	30721650	4085	4085	4085	4085	1
206	20240327	151700	30717565	4080	4080	4080	4080	152
207	20240327	151600	30097405	4070	4075	4075	4070	6
208	20240327	151500	30072975	4080	4080	4080	4080	0
209	20240327	151400	30072975	4080	4080	4080	4080	0
210	20240327	151300	30072975	4080	4080	4080	4080	0
211	20240327	151200	30072975	4080	4080	4080	4080	0
212	20240327	151100	30072975	4080	4080	4080	4080	0
213	20240327	151000	30072975	4080	4075	4080	4075	13
214	20240327	150900	30019995	4080	4080	4080	4080	0
215	20240327	150800	30019995	4080	4080	4080	4080	1
216	20240327	150700	30015915	4075	4080	4080	4075	62
217	20240327	150600	29763205	4080	4075	4080	4075	75
218	20240327	150500	29457575	4080	4080	4080	4080	1
219	20240327	150400	29453495	4080	4080	4080	4080	0
220	20240327	150300	29453495	4080	4080	4080	4080	0
221	20240327	150200	29453495	4080	4070	4080	4070	242
222	20240327	150100	28468545	4080	4080	4080	4080	1
223	20240327	150000	28464465	4085	4085	4085	4085	0
224	20240327	145900	28464465	4085	4085	4085	4085	0
225	20240327	145800	28464465	4085	4085	4085	4085	0
226	20240327	145700	28464465	4085	4070	4085	4070	4
227	20240327	145600	28448170	4070	4085	4085	4070	251
228	20240327	145500	27426515	4085	4085	4085	4085	1
229	20240327	145400	27422430	4080	4080	4080	4080	0
230	20240327	145300	27422430	4080	4080	4080	4080	1
231	20240327	145200	27418350	4085	4085	4085	4085	0
232	20240327	145100	27418350	4085	4085	4085	4085	0
233	20240327	145000	27418350	4085	4085	4085	4085	0
234	20240327	144900	27418350	4085	4085	4085	4085	0
235	20240327	144800	27418350	4085	4085	4085	4085	0
236	20240327	144700	27418350	4085	4085	4085	4085	0
237	20240327	144600	27418350	4085	4085	4085	4085	0
238	20240327	144500	27418350	4085	4085	4085	4085	0
239	20240327	144400	27418350	4085	4085	4085	4085	0
240	20240327	144300	27418350	4085	4085	4085	4085	4
241	20240327	144200	27402010	4085	4085	4085	4085	13
242	20240327	144100	27348905	4085	4085	4085	4085	0
243	20240327	144000	27348905	4085	4085	4085	4085	0
244	20240327	143900	27348905	4085	4085	4085	4085	0
245	20240327	143800	27348905	4085	4085	4085	4085	0
246	20240327	143700	27348905	4085	4085	4085	4085	0
247	20240327	143600	27348905	4085	4085	4085	4085	0
248	20240327	143500	27348905	4085	4085	4085	4085	0
249	20240327	143400	27348905	4085	4085	4085	4085	0
250	20240327	143300	27348905	4085	4085	4085	4085	0
251	20240327	143200	27348905	4085	4085	4085	4085	0
252	20240327	143100	27348905	4085	4085	4085	4085	0
253	20240327	143000	27348905	4085	4085	4085	4085	0
254	20240327	142900	27348905	4085	4085	4085	4085	0
255	20240327	142800	27348905	4085	4085	4085	4085	0
256	20240327	142700	27348905	4085	4085	4085	4085	0
257	20240327	142600	27348905	4085	4085	4085	4085	0
258	20240327	142500	27348905	4085	4085	4085	4085	0
259	20240327	142400	27348905	4085	4085	4085	4085	1
260	20240327	142300	27344820	4075	4075	4075	4075	0
261	20240327	142200	27344820	4075	4075	4075	4075	0
262	20240327	142100	27344820	4075	4075	4075	4075	0
263	20240327	142000	27344820	4075	4080	4080	4075	20
264	20240327	141900	27263240	4085	4085	4085	4085	0
265	20240327	141800	27263240	4085	4085	4085	4085	0
266	20240327	141700	27263240	4085	4085	4085	4085	117
267	20240327	141600	26785295	4090	4090	4090	4090	0
268	20240327	141500	26785295	4090	4090	4090	4090	0
269	20240327	141400	26785295	4090	4090	4090	4090	0
270	20240327	141300	26785295	4090	4090	4090	4090	0
271	20240327	141200	26785295	4090	4090	4090	4090	0
272	20240327	141100	26785295	4090	4090	4090	4090	0
273	20240327	141000	26785295	4090	4090	4090	4090	0
274	20240327	140900	26785295	4090	4090	4090	4090	0
275	20240327	140800	26785295	4090	4090	4090	4090	0
276	20240327	140700	26785295	4090	4090	4090	4090	0
277	20240327	140600	26785295	4090	4090	4090	4090	0
278	20240327	140500	26785295	4090	4090	4090	4090	0
279	20240327	140400	26785295	4090	4090	4090	4090	0
280	20240327	140300	26785295	4090	4090	4090	4090	4
281	20240327	140200	26768935	4090	4090	4090	4090	0
282	20240327	140100	26768935	4090	4090	4090	4090	1
283	20240327	140000	26764845	4090	4090	4090	4090	0
284	20240327	135900	26764845	4090	4090	4090	4090	0
285	20240327	135800	26764845	4090	4090	4090	4090	0
286	20240327	135700	26764845	4090	4090	4090	4090	1
287	20240327	135600	26760755	4085	4085	4085	4085	10
288	20240327	135500	26719905	4090	4090	4090	4090	0
289	20240327	135400	26719905	4090	4090	4090	4090	0
290	20240327	135300	26719905	4090	4090	4090	4090	0
291	20240327	135200	26719905	4090	4090	4090	4090	0
292	20240327	135100	26719905	4090	4090	4090	4090	0
293	20240327	135000	26719905	4090	4090	4090	4090	107
294	20240327	134900	26282275	4090	4090	4090	4090	2
295	20240327	134800	26274095	4090	4090	4090	4090	0
296	20240327	134700	26274095	4090	4090	4090	4090	0
297	20240327	134600	26274095	4090	4090	4090	4090	0
298	20240327	134500	26274095	4090	4090	4090	4090	2
299	20240327	134400	26265915	4090	4090	4090	4090	0
300	20240327	134300	26265915	4090	4090	4090	4090	0
301	20240327	134200	26265915	4090	4090	4090	4090	0
302	20240327	134100	26265915	4090	4090	4090	4090	0
303	20240327	134000	26265915	4090	4090	4090	4090	0
304	20240327	133900	26265915	4090	4090	4090	4090	264
305	20240327	133800	25186155	4090	4090	4090	4090	0
306	20240327	133700	25186155	4090	4090	4090	4090	0
307	20240327	133600	25186155	4090	4090	4090	4090	0
308	20240327	133500	25186155	4090	4085	4090	4085	44
309	20240327	133400	25006410	4090	4090	4090	4090	0
310	20240327	133300	25006410	4090	4090	4090	4090	0
311	20240327	133200	25006410	4090	4090	4090	4090	0
312	20240327	133100	25006410	4090	4090	4090	4090	0
313	20240327	133000	25006410	4090	4090	4090	4090	5
314	20240327	132900	24985960	4090	4090	4090	4090	0
315	20240327	132800	24985960	4090	4090	4090	4090	0
316	20240327	132700	24985960	4090	4090	4090	4090	1
317	20240327	132600	24981870	4085	4085	4085	4085	134
318	20240327	132500	24434480	4085	4085	4085	4085	1
319	20240327	132400	24430395	4080	4080	4080	4080	500
320	20240327	132300	22390395	4085	4085	4085	4085	0
321	20240327	132200	22390395	4085	4085	4085	4085	8
322	20240327	132100	22357715	4090	4090	4090	4090	0
323	20240327	132000	22357715	4090	4090	4090	4090	0
324	20240327	131900	22357715	4090	4090	4090	4090	0
325	20240327	131800	22357715	4090	4090	4090	4090	0
326	20240327	131700	22357715	4090	4090	4090	4090	0
327	20240327	131600	22357715	4090	4085	4090	4085	201
328	20240327	131500	21536625	4090	4090	4090	4090	0
329	20240327	131400	21536625	4090	4090	4090	4090	0
330	20240327	131300	21536625	4090	4090	4090	4090	0
331	20240327	131200	21536625	4090	4090	4090	4090	0
332	20240327	131100	21536625	4090	4090	4090	4090	1
333	20240327	131000	21532535	4085	4085	4085	4085	4
334	20240327	130900	21516195	4090	4090	4090	4090	1
335	20240327	130800	21512105	4085	4085	4085	4085	0
336	20240327	130700	21512105	4085	4085	4085	4085	328
337	20240327	130600	20172225	4085	4085	4085	4085	0
338	20240327	130500	20172225	4085	4085	4085	4085	0
339	20240327	130400	20172225	4085	4085	4085	4085	0
340	20240327	130300	20172225	4085	4085	4085	4085	0
341	20240327	130200	20172225	4085	4085	4085	4085	0
342	20240327	130100	20172225	4085	4085	4085	4085	0
343	20240327	130000	20172225	4085	4085	4085	4085	0
344	20240327	125900	20172225	4085	4085	4085	4085	0
345	20240327	125800	20172225	4085	4085	4085	4085	0
346	20240327	125700	20172225	4085	4085	4085	4085	0
347	20240327	125600	20172225	4085	4085	4085	4085	0
348	20240327	125500	20172225	4085	4085	4085	4085	0
349	20240327	125400	20172225	4085	4085	4085	4085	0
350	20240327	125300	20172225	4085	4085	4085	4085	0
351	20240327	125200	20172225	4085	4085	4085	4085	0
352	20240327	125100	20172225	4085	4085	4085	4085	0
353	20240327	125000	20172225	4085	4085	4085	4085	7
354	20240327	124900	20143630	4085	4085	4085	4085	1
355	20240327	124800	20139545	4080	4080	4080	4080	99
356	20240327	124700	19735625	4080	4080	4080	4080	0
357	20240327	124600	19735625	4080	4080	4080	4080	0
358	20240327	124500	19735625	4080	4080	4080	4080	0
359	20240327	124400	19735625	4080	4080	4080	4080	0
360	20240327	124300	19735625	4080	4080	4080	4080	0
361	20240327	124200	19735625	4080	4080	4080	4080	0
362	20240327	124100	19735625	4080	4080	4080	4080	0
363	20240327	124000	19735625	4080	4080	4080	4080	0
364	20240327	123900	19735625	4080	4080	4080	4080	0
365	20240327	123800	19735625	4080	4080	4080	4080	0
366	20240327	123700	19735625	4080	4080	4080	4080	1
367	20240327	123600	19731545	4080	4080	4080	4080	0
368	20240327	123500	19731545	4080	4080	4080	4080	0
369	20240327	123400	19731545	4080	4080	4080	4080	0
370	20240327	123300	19731545	4080	4080	4080	4080	0
371	20240327	123200	19731545	4080	4080	4080	4080	300
372	20240327	123100	18507545	4085	4085	4085	4085	0
373	20240327	123000	18507545	4085	4085	4085	4085	0
374	20240327	122900	18507545	4085	4085	4085	4085	0
375	20240327	122800	18507545	4085	4085	4085	4085	0
376	20240327	122700	18507545	4085	4085	4085	4085	0
377	20240327	122600	18507545	4085	4085	4085	4085	0
378	20240327	122500	18507545	4085	4085	4085	4085	0
379	20240327	122400	18507545	4085	4085	4085	4085	0
380	20240327	122300	18507545	4085	4085	4085	4085	0
381	20240327	122200	18507545	4085	4085	4085	4085	0
382	20240327	122100	18507545	4085	4085	4085	4085	2
383	20240327	122000	18499375	4085	4085	4085	4085	0
384	20240327	121900	18499375	4085	4085	4085	4085	0
385	20240327	121800	18499375	4085	4085	4085	4085	1
386	20240327	121700	18495290	4085	4085	4085	4085	0
387	20240327	121600	18495290	4085	4085	4085	4085	1
388	20240327	121500	18491205	4070	4070	4070	4070	0
389	20240327	121400	18491205	4070	4070	4070	4070	0
390	20240327	121300	18491205	4070	4070	4070	4070	0
391	20240327	121200	18491205	4070	4070	4070	4070	0
392	20240327	121100	18491205	4070	4070	4070	4070	0
393	20240327	121000	18491205	4070	4070	4070	4070	0
394	20240327	120900	18491205	4070	4070	4070	4070	0
395	20240327	120800	18491205	4070	4070	4070	4070	30
396	20240327	120700	18369105	4075	4075	4075	4075	0
397	20240327	120600	18369105	4075	4075	4075	4075	10
398	20240327	120500	18328355	4075	4075	4075	4075	0
399	20240327	120400	18328355	4075	4075	4075	4075	0
400	20240327	120300	18328355	4075	4080	4080	4075	20
401	20240327	120200	18246810	4080	4080	4080	4080	0
402	20240327	120100	18246810	4080	4080	4080	4080	0
403	20240327	120000	18246810	4080	4080	4080	4080	0
404	20240327	115900	18246810	4080	4080	4080	4080	0
405	20240327	115800	18246810	4080	4080	4080	4080	0
406	20240327	115700	18246810	4080	4080	4080	4080	0
407	20240327	115600	18246810	4080	4080	4080	4080	0
408	20240327	115500	18246810	4080	4085	4085	4080	56
409	20240327	115400	18018055	4085	4085	4085	4085	0
410	20240327	115300	18018055	4085	4090	4090	4085	30
411	20240327	115200	17895455	4090	4090	4090	4090	4
412	20240327	115100	17879095	4085	4085	4085	4085	0
413	20240327	115000	17879095	4085	4090	4090	4085	57
414	20240327	114900	17646165	4090	4090	4090	4090	0
415	20240327	114800	17646165	4090	4090	4090	4090	0
416	20240327	114700	17646165	4090	4090	4090	4090	0
417	20240327	114600	17646165	4090	4090	4090	4090	0
418	20240327	114500	17646165	4090	4090	4090	4090	1
419	20240327	114400	17642075	4085	4080	4085	4080	405
420	20240327	114300	15987875	4080	4080	4080	4080	0
421	20240327	114200	15987875	4080	4080	4080	4080	0
422	20240327	114100	15987875	4080	4080	4080	4080	0
423	20240327	114000	15987875	4080	4080	4080	4080	0
424	20240327	113900	15987875	4080	4080	4080	4080	7
425	20240327	113800	15959315	4090	4090	4090	4090	0
426	20240327	113700	15959315	4090	4090	4090	4090	0
427	20240327	113600	15959315	4090	4085	4090	4085	58
428	20240327	113500	15722125	4085	4085	4085	4085	4
429	20240327	113400	15705785	4085	4085	4085	4085	2
430	20240327	113300	15697615	4090	4090	4090	4090	0
431	20240327	113200	15697615	4090	4090	4090	4090	0
432	20240327	113100	15697615	4090	4090	4090	4090	40
433	20240327	113000	15534015	4090	4085	4090	4085	2
434	20240327	112900	15525840	4090	4090	4090	4090	0
435	20240327	112800	15525840	4090	4090	4090	4090	0
436	20240327	112700	15525840	4090	4090	4090	4090	0
437	20240327	112600	15525840	4090	4090	4090	4090	0
438	20240327	112500	15525840	4090	4090	4090	4090	0
439	20240327	112400	15525840	4090	4090	4090	4090	1
440	20240327	112300	15521750	4090	4090	4090	4090	0
441	20240327	112200	15521750	4090	4090	4090	4090	0
442	20240327	112100	15521750	4090	4090	4090	4090	0
443	20240327	112000	15521750	4090	4090	4090	4090	0
444	20240327	111900	15521750	4090	4090	4090	4090	0
445	20240327	111800	15521750	4090	4090	4090	4090	0
446	20240327	111700	15521750	4090	4090	4090	4090	0
447	20240327	111600	15521750	4090	4090	4090	4090	0
448	20240327	111500	15521750	4090	4090	4090	4090	0
449	20240327	111400	15521750	4090	4090	4090	4090	101
450	20240327	111300	15108660	4090	4090	4090	4090	0
451	20240327	111200	15108660	4090	4090	4090	4090	0
452	20240327	111100	15108660	4090	4090	4090	4090	0
453	20240327	111000	15108660	4090	4090	4090	4090	0
454	20240327	110900	15108660	4090	4090	4090	4090	4
455	20240327	110800	15092300	4085	4080	4085	4080	94
456	20240327	110700	14708540	4080	4080	4080	4080	3
457	20240327	110600	14696300	4070	4075	4075	4070	6
458	20240327	110500	14671855	4080	4080	4080	4080	0
459	20240327	110400	14671855	4080	4080	4080	4080	2
460	20240327	110300	14663695	4085	4085	4085	4085	0
461	20240327	110200	14663695	4085	4080	4085	4080	3
462	20240327	110100	14651450	4080	4085	4085	4080	50
463	20240327	110000	14447440	4090	4090	4090	4090	51
464	20240327	105900	14238850	4090	4090	4090	4090	0
465	20240327	105800	14238850	4090	4090	4090	4090	1
466	20240327	105700	14234760	4090	4090	4090	4090	0
467	20240327	105600	14234760	4090	4090	4090	4090	0
468	20240327	105500	14234760	4090	4090	4090	4090	0
469	20240327	105400	14234760	4090	4085	4090	4085	5
470	20240327	105300	14214315	4090	4090	4090	4090	0
471	20240327	105200	14214315	4090	4085	4090	4085	81
472	20240327	105100	13883080	4090	4090	4090	4090	28
473	20240327	105000	13768560	4095	4090	4095	4090	61
474	20240327	104900	13519065	4090	4090	4090	4090	18
475	20240327	104800	13445445	4090	4090	4090	4090	0
476	20240327	104700	13445445	4090	4090	4090	4090	0
477	20240327	104600	13445445	4090	4090	4090	4090	0
478	20240327	104500	13445445	4090	4085	4095	4085	11
479	20240327	104400	13400485	4085	4090	4095	4085	25
480	20240327	104300	13298250	4090	4090	4090	4090	3
481	20240327	104200	13285980	4095	4095	4095	4095	0
482	20240327	104100	13285980	4095	4095	4095	4085	10
483	20240327	104000	13245085	4090	4085	4090	4085	308
484	20240327	103900	11986795	4085	4075	4085	4075	190
485	20240327	103800	11211610	4075	4070	4075	4070	500
486	20240327	103700	9175220	4070	4070	4070	4070	0
487	20240327	103600	9175220	4070	4070	4070	4070	0
488	20240327	103500	9175220	4070	4070	4070	4070	0
489	20240327	103400	9175220	4070	4070	4070	4070	0
490	20240327	103300	9175220	4070	4070	4070	4070	0
491	20240327	103200	9175220	4070	4070	4070	4070	1
492	20240327	103100	9171150	4070	4070	4070	4070	11
493	20240327	103000	9126380	4070	4070	4070	4065	3
494	20240327	102900	9114175	4065	4065	4065	4065	0
495	20240327	102800	9114175	4065	4065	4065	4065	0
496	20240327	102700	9114175	4065	4065	4065	4065	0
497	20240327	102600	9114175	4065	4065	4065	4065	2
498	20240327	102500	9106045	4065	4065	4065	4065	2
499	20240327	102400	9097915	4060	4060	4060	4060	1181
500	20240327	102300	4303055	4050	4050	4050	4050	0
501	20240327	102200	4303055	4050	4050	4050	4050	0
502	20240327	102100	4303055	4050	4055	4055	4050	6
503	20240327	102000	4278740	4060	4060	4060	4060	0
504	20240327	101900	4278740	4060	4060	4060	4060	0
505	20240327	101800	4278740	4060	4060	4060	4060	0
506	20240327	101700	4278740	4060	4060	4060	4060	30
507	20240327	101600	4156940	4060	4060	4060	4060	0
508	20240327	101500	4156940	4060	4060	4060	4060	0
509	20240327	101400	4156940	4060	4060	4060	4060	0
510	20240327	101300	4156940	4060	4060	4060	4060	0
511	20240327	101200	4156940	4060	4060	4060	4060	0
512	20240327	101100	4156940	4060	4060	4060	4060	0
513	20240327	101000	4156940	4060	4060	4060	4060	7
514	20240327	100900	4128520	4060	4060	4060	4060	6
515	20240327	100800	4104160	4060	4050	4060	4050	42
516	20240327	100700	3934005	4050	4050	4050	4045	193
517	20240327	100600	3153300	4050	4050	4050	4050	2
518	20240327	100500	3145200	4050	4050	4050	4050	0
519	20240327	100400	3145200	4050	4050	4050	4050	1
520	20240327	100300	3141150	4050	4050	4050	4050	5
521	20240327	100200	3120900	4050	4050	4050	4050	0
522	20240327	100100	3120900	4050	4050	4050	4050	11
523	20240327	100000	3076350	4050	4050	4050	4050	0
524	20240327	095900	3076350	4050	4050	4050	4050	0
525	20240327	095800	3076350	4050	4050	4050	4050	7
526	20240327	095700	3048000	4050	4050	4050	4050	0
527	20240327	095600	3048000	4050	4050	4050	4050	1
528	20240327	095500	3043950	4050	4050	4050	4050	0
529	20240327	095400	3043950	4050	4050	4050	4050	20
530	20240327	095300	2962950	4050	4050	4050	4050	0
531	20240327	095200	2962950	4050	4050	4050	4050	0
532	20240327	095100	2962950	4050	4050	4050	4050	0
533	20240327	095000	2962950	4050	4050	4050	4050	0
534	20240327	094900	2962950	4050	4050	4050	4050	0
535	20240327	094800	2962950	4050	4050	4050	4050	0
536	20240327	094700	2962950	4050	4050	4050	4050	0
537	20240327	094600	2962950	4050	4050	4050	4050	0
538	20240327	094500	2962950	4050	4050	4050	4050	0
539	20240327	094400	2962950	4050	4050	4050	4050	0
540	20240327	094300	2962950	4050	4050	4050	4050	0
541	20240327	094200	2962950	4050	4050	4050	4050	20
542	20240327	094100	2881950	4050	4050	4050	4050	0
543	20240327	094000	2881950	4050	4050	4050	4050	0
544	20240327	093900	2881950	4050	4050	4050	4050	0
545	20240327	093800	2881950	4050	4050	4050	4050	0
546	20240327	093700	2881950	4050	4050	4050	4050	0
547	20240327	093600	2881950	4050	4050	4050	4050	0
548	20240327	093500	2881950	4050	4050	4050	4050	10
549	20240327	093400	2841450	4050	4050	4050	4050	0
550	20240327	093300	2841450	4050	4050	4050	4050	9
551	20240327	093200	2805000	4050	4050	4050	4050	0
552	20240327	093100	2805000	4050	4050	4050	4050	0
553	20240327	093000	2805000	4050	4050	4050	4050	0
554	20240327	092900	2805000	4050	4050	4050	4050	0
555	20240327	092800	2805000	4050	4050	4050	4050	0
556	20240327	092700	2805000	4050	4050	4050	4050	0
557	20240327	092600	2805000	4050	4050	4050	4050	215
558	20240327	092500	1934250	4055	4055	4055	4055	0
559	20240327	092400	1934250	4055	4055	4055	4055	0
560	20240327	092300	1934250	4055	4055	4055	4055	11
561	20240327	092200	1889645	4055	4055	4055	4055	5
562	20240327	092100	1869370	4050	4050	4050	4050	0
563	20240327	092000	1869370	4050	4050	4050	4050	0
564	20240327	091900	1869370	4050	4050	4050	4050	0
565	20240327	091800	1869370	4050	4050	4050	4050	0
566	20240327	091700	1869370	4050	4050	4050	4050	13
567	20240327	091600	1816720	4050	4050	4050	4050	19
568	20240327	091500	1739770	4055	4055	4055	4055	245
569	20240327	091400	746295	4060	4060	4060	4060	0
570	20240327	091300	746295	4060	4060	4060	4060	0
571	20240327	091200	746295	4060	4060	4060	4060	0
572	20240327	091100	746295	4060	4060	4060	4060	0
573	20240327	091000	746295	4060	4060	4060	4060	2
574	20240327	090900	738175	4060	4060	4060	4060	1
575	20240327	090800	734115	4060	4060	4060	4060	0
576	20240327	090700	734115	4060	4060	4060	4060	0
577	20240327	090600	734115	4060	4060	4060	4060	31
578	20240327	090500	608255	4060	4060	4060	4060	0
579	20240327	090400	608255	4060	4060	4060	4060	0
580	20240327	090300	608255	4060	4060	4060	4060	0
581	20240327	090200	608255	4060	4060	4060	4060	1
582	20240327	090100	604195	4055	4055	4055	4055	0
583	20240327	090000	604195	4055	4055	4055	4055	149