KissMeData/086060/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195400	50790385	4165	4165	4165	4165	417
3	20240325	195300	50790385	4165	4165	4165	4165	0
4	20240325	195200	50790385	4165	4165	4165	4165	0
5	20240325	195100	50790385	4165	4165	4165	4165	0
6	20240325	195000	50790385	4165	4165	4165	4165	0
7	20240325	194900	50790385	4165	4165	4165	4165	0
8	20240325	194800	50790385	4165	4165	4165	4165	0
9	20240325	194700	50790385	4165	4165	4165	4165	0
10	20240325	194600	50790385	4165	4165	4165	4165	0
11	20240325	194500	50790385	4165	4165	4165	4165	0
12	20240325	194400	50790385	4165	4165	4165	4165	0
13	20240325	194300	50790385	4165	4165	4165	4165	0
14	20240325	194200	50790385	4165	4165	4165	4165	0
15	20240325	194100	50790385	4165	4165	4165	4165	0
16	20240325	194000	50790385	4165	4165	4165	4165	0
17	20240325	193900	50790385	4165	4165	4165	4165	0
18	20240325	193800	50790385	4165	4165	4165	4165	0
19	20240325	193700	50790385	4165	4165	4165	4165	0
20	20240325	193600	50790385	4165	4165	4165	4165	0
21	20240325	193500	50790385	4165	4165	4165	4165	0
22	20240325	193400	50790385	4165	4165	4165	4165	0
23	20240325	193300	50790385	4165	4165	4165	4165	0
24	20240325	193200	50790385	4165	4165	4165	4165	0
25	20240325	193100	50790385	4165	4165	4165	4165	0
26	20240325	193000	50790385	4165	4165	4165	4165	0
27	20240325	192900	50790385	4165	4165	4165	4165	0
28	20240325	192800	50790385	4165	4165	4165	4165	0
29	20240325	192700	50790385	4165	4165	4165	4165	0
30	20240325	192600	50790385	4165	4165	4165	4165	0
31	20240325	192500	50790385	4165	4165	4165	4165	0
32	20240325	192400	50790385	4165	4165	4165	4165	417
33	20240325	192300	50790385	4165	4165	4165	4165	0
34	20240325	192200	50790385	4165	4165	4165	4165	0
35	20240325	192100	50790385	4165	4165	4165	4165	0
36	20240325	192000	50790385	4165	4165	4165	4165	0
37	20240325	191900	50790385	4165	4165	4165	4165	0
38	20240325	191800	50790385	4165	4165	4165	4165	0
39	20240325	191700	50790385	4165	4165	4165	4165	0
40	20240325	191600	50790385	4165	4165	4165	4165	0
41	20240325	191500	50790385	4165	4165	4165	4165	0
42	20240325	191400	50790385	4165	4165	4165	4165	0
43	20240325	191300	50790385	4165	4165	4165	4165	0
44	20240325	191200	50790385	4165	4165	4165	4165	0
45	20240325	191100	50790385	4165	4165	4165	4165	0
46	20240325	191000	50790385	4165	4165	4165	4165	0
47	20240325	190900	50790385	4165	4165	4165	4165	0
48	20240325	190800	50790385	4165	4165	4165	4165	0
49	20240325	190700	50790385	4165	4165	4165	4165	0
50	20240325	190600	50790385	4165	4165	4165	4165	0
51	20240325	190500	50790385	4165	4165	4165	4165	0
52	20240325	190400	50790385	4165	4165	4165	4165	0
53	20240325	190300	50790385	4165	4165	4165	4165	0
54	20240325	190200	50790385	4165	4165	4165	4165	0
55	20240325	190100	50790385	4165	4165	4165	4165	0
56	20240325	190000	50790385	4165	4165	4165	4165	0
57	20240325	185900	50790385	4165	4165	4165	4165	0
58	20240325	185800	50790385	4165	4165	4165	4165	0
59	20240325	185700	50790385	4165	4165	4165	4165	0
60	20240325	185600	50790385	4165	4165	4165	4165	0
61	20240325	185500	50790385	4165	4165	4165	4165	0
62	20240325	185400	50790385	4165	4165	4165	4165	417
63	20240325	185300	50790385	4165	4165	4165	4165	0
64	20240325	185200	50790385	4165	4165	4165	4165	0
65	20240325	185100	50790385	4165	4165	4165	4165	0
66	20240325	185000	50790385	4165	4165	4165	4165	0
67	20240325	184900	50790385	4165	4165	4165	4165	0
68	20240325	184800	50790385	4165	4165	4165	4165	0
69	20240325	184700	50790385	4165	4165	4165	4165	0
70	20240325	184600	50790385	4165	4165	4165	4165	0
71	20240325	184500	50790385	4165	4165	4165	4165	0
72	20240325	184400	50790385	4165	4165	4165	4165	0
73	20240325	184300	50790385	4165	4165	4165	4165	0
74	20240325	184200	50790385	4165	4165	4165	4165	0
75	20240325	184100	50790385	4165	4165	4165	4165	0
76	20240325	184000	50790385	4165	4165	4165	4165	0
77	20240325	183900	50790385	4165	4165	4165	4165	0
78	20240325	183800	50790385	4165	4165	4165	4165	0
79	20240325	183700	50790385	4165	4165	4165	4165	0
80	20240325	183600	50790385	4165	4165	4165	4165	0
81	20240325	183500	50790385	4165	4165	4165	4165	0
82	20240325	183400	50790385	4165	4165	4165	4165	0
83	20240325	183300	50790385	4165	4165	4165	4165	0
84	20240325	183200	50790385	4165	4165	4165	4165	0
85	20240325	183100	50790385	4165	4165	4165	4165	0
86	20240325	183000	50790385	4165	4165	4165	4165	0
87	20240325	182900	50790385	4165	4165	4165	4165	0
88	20240325	182800	50790385	4165	4165	4165	4165	0
89	20240325	182700	50790385	4165	4165	4165	4165	0
90	20240325	182600	50790385	4165	4165	4165	4165	0
91	20240325	182500	50790385	4165	4165	4165	4165	0
92	20240325	182400	50790385	4165	4165	4165	4165	417
93	20240325	182300	50790385	4165	4165	4165	4165	0
94	20240325	182200	50790385	4165	4165	4165	4165	0
95	20240325	182100	50790385	4165	4165	4165	4165	0
96	20240325	182000	50790385	4165	4165	4165	4165	0
97	20240325	181900	50790385	4165	4165	4165	4165	0
98	20240325	181800	50790385	4165	4165	4165	4165	0
99	20240325	181700	50790385	4165	4165	4165	4165	0
100	20240325	181600	50790385	4165	4165	4165	4165	0
101	20240325	181500	50790385	4165	4165	4165	4165	0
102	20240325	181400	50790385	4165	4165	4165	4165	0
103	20240325	181300	50790385	4165	4165	4165	4165	0
104	20240325	181200	50790385	4165	4165	4165	4165	0
105	20240325	181100	50790385	4165	4165	4165	4165	0
106	20240325	181000	50790385	4165	4165	4165	4165	0
107	20240325	180900	50790385	4165	4165	4165	4165	0
108	20240325	180800	50790385	4165	4165	4165	4165	0
109	20240325	180700	50790385	4165	4165	4165	4165	0
110	20240325	180600	50790385	4165	4165	4165	4165	0
111	20240325	180500	50790385	4165	4165	4165	4165	0
112	20240325	180400	50790385	4165	4165	4165	4165	0
113	20240325	180300	50790385	4165	4165	4165	4165	0
114	20240325	180200	50790385	4165	4165	4165	4165	0
115	20240325	180100	50790385	4165	4165	4165	4165	0
116	20240325	180000	50790385	4165	4165	4165	4165	0
117	20240325	175900	50790385	4165	4165	4165	4165	0
118	20240325	175800	50790385	4165	4165	4165	4165	0
119	20240325	175700	50790385	4165	4165	4165	4165	0
120	20240325	175600	50790385	4165	4165	4165	4165	0
121	20240325	175500	50790385	4165	4165	4165	4165	0
122	20240325	175400	50790385	4165	4165	4165	4165	417
123	20240325	175300	50790385	4165	4165	4165	4165	0
124	20240325	175200	50790385	4165	4165	4165	4165	0
125	20240325	175100	50790385	4165	4165	4165	4165	0
126	20240325	175000	50790385	4165	4165	4165	4165	0
127	20240325	174900	50790385	4165	4165	4165	4165	0
128	20240325	174800	50790385	4165	4165	4165	4165	0
129	20240325	174700	50790385	4165	4165	4165	4165	0
130	20240325	174600	50790385	4165	4165	4165	4165	0
131	20240325	174500	50790385	4165	4165	4165	4165	0
132	20240325	174400	50790385	4165	4165	4165	4165	0
133	20240325	174300	50790385	4165	4165	4165	4165	0
134	20240325	174200	50790385	4165	4165	4165	4165	0
135	20240325	174100	50790385	4165	4165	4165	4165	0
136	20240325	174000	50790385	4165	4165	4165	4165	0
137	20240325	173900	50790385	4165	4165	4165	4165	0
138	20240325	173800	50790385	4165	4165	4165	4165	0
139	20240325	173700	50790385	4165	4165	4165	4165	0
140	20240325	173600	50790385	4165	4165	4165	4165	0
141	20240325	173500	50790385	4165	4165	4165	4165	0
142	20240325	173400	50790385	4165	4165	4165	4165	0
143	20240325	173300	50790385	4165	4165	4165	4165	0
144	20240325	173200	50790385	4165	4165	4165	4165	0
145	20240325	173100	50790385	4165	4165	4165	4165	0
146	20240325	173000	50790385	4165	4165	4165	4165	0
147	20240325	172900	50790385	4165	4165	4165	4165	0
148	20240325	172800	50790385	4165	4165	4165	4165	0
149	20240325	172700	50790385	4165	4165	4165	4165	0
150	20240325	172600	50790385	4165	4165	4165	4165	0
151	20240325	172500	50790385	4165	4165	4165	4165	0
152	20240325	172400	50790385	4165	4165	4165	4165	417
153	20240325	172300	50790385	4165	4165	4165	4165	0
154	20240325	172200	50790385	4165	4165	4165	4165	0
155	20240325	172100	50790385	4165	4165	4165	4165	0
156	20240325	172000	50790385	4165	4165	4165	4165	0
157	20240325	171900	50790385	4165	4165	4165	4165	0
158	20240325	171800	50790385	4165	4165	4165	4165	0
159	20240325	171700	50790385	4165	4165	4165	4165	0
160	20240325	171600	50790385	4165	4165	4165	4165	0
161	20240325	171500	50790385	4165	4165	4165	4165	0
162	20240325	171400	50790385	4165	4165	4165	4165	0
163	20240325	171300	50790385	4165	4165	4165	4165	0
164	20240325	171200	50790385	4165	4165	4165	4165	0
165	20240325	171100	50790385	4165	4165	4165	4165	0
166	20240325	171000	50790385	4165	4165	4165	4165	0
167	20240325	170900	50790385	4165	4165	4165	4165	0
168	20240325	170800	50790385	4165	4165	4165	4165	0
169	20240325	170700	50790385	4165	4165	4165	4165	0
170	20240325	170600	50790385	4165	4165	4165	4165	0
171	20240325	170500	50790385	4165	4165	4165	4165	0
172	20240325	170400	50790385	4165	4165	4165	4165	0
173	20240325	170300	50790385	4165	4165	4165	4165	0
174	20240325	170200	50790385	4165	4165	4165	4165	0
175	20240325	170100	50790385	4165	4165	4165	4165	0
176	20240325	170000	50790385	4165	4165	4165	4165	0
177	20240325	165900	50790385	4165	4165	4165	4165	0
178	20240325	165800	50790385	4165	4165	4165	4165	0
179	20240325	165700	50790385	4165	4165	4165	4165	0
180	20240325	165600	50790385	4165	4165	4165	4165	0
181	20240325	165500	50790385	4165	4165	4165	4165	0
182	20240325	165400	50790385	4165	4165	4165	4165	417
183	20240325	165300	50790385	4165	4165	4165	4165	0
184	20240325	165200	50790385	4165	4165	4165	4165	0
185	20240325	165100	50790385	4165	4165	4165	4165	0
186	20240325	165000	50790385	4165	4165	4165	4165	0
187	20240325	164900	50790385	4165	4165	4165	4165	0
188	20240325	164800	50790385	4165	4165	4165	4165	0
189	20240325	164700	50790385	4165	4165	4165	4165	0
190	20240325	164600	50790385	4165	4165	4165	4165	0
191	20240325	164500	50790385	4165	4165	4165	4165	0
192	20240325	164400	50790385	4165	4165	4165	4165	0
193	20240325	164300	50790385	4165	4165	4165	4165	0
194	20240325	164200	50790385	4165	4165	4165	4165	0
195	20240325	164100	50790385	4165	4165	4165	4165	0
196	20240325	164000	50790385	4165	4165	4165	4165	0
197	20240325	163900	50790385	4165	4165	4165	4165	0
198	20240325	163800	50790385	4165	4165	4165	4165	0
199	20240325	163700	50790385	4165	4165	4165	4165	0
200	20240325	163600	50790385	4165	4165	4165	4165	0
201	20240325	163500	50790385	4165	4165	4165	4165	0
202	20240325	163400	50790385	4165	4165	4165	4165	0
203	20240325	163300	50790385	4165	4165	4165	4165	0
204	20240325	163200	50790385	4165	4165	4165	4165	0
205	20240325	163100	50790385	4165	4165	4165	4165	0
206	20240325	163000	50790385	4165	4165	4165	4165	0
207	20240325	162900	50790385	4165	4165	4165	4165	0
208	20240325	162800	50790385	4165	4165	4165	4165	0
209	20240325	162700	50790385	4165	4165	4165	4165	0
210	20240325	162600	50790385	4165	4165	4165	4165	0
211	20240325	162500	50790385	4165	4165	4165	4165	0
212	20240325	162400	50790385	4165	4165	4165	4165	417
213	20240325	162300	50790385	4165	4165	4165	4165	0
214	20240325	162200	50790385	4165	4165	4165	4165	0
215	20240325	162100	50790385	4165	4165	4165	4165	0
216	20240325	162000	50790385	4165	4165	4165	4165	0
217	20240325	161900	50790385	4165	4165	4165	4165	0
218	20240325	161800	50790385	4165	4165	4165	4165	0
219	20240325	161700	50790385	4165	4165	4165	4165	0
220	20240325	161600	50790385	4165	4165	4165	4165	0
221	20240325	161500	50790385	4165	4165	4165	4165	0
222	20240325	161400	50790385	4165	4165	4165	4165	0
223	20240325	161300	50790385	4165	4165	4165	4165	0
224	20240325	161200	50790385	4165	4165	4165	4165	0
225	20240325	161100	50790385	4165	4165	4165	4165	0
226	20240325	161000	50790385	4165	4165	4165	4165	0
227	20240325	160900	50790385	4165	4165	4165	4165	0
228	20240325	160800	50790385	4165	4165	4165	4165	0
229	20240325	160700	50790385	4165	4165	4165	4165	0
230	20240325	160600	50790385	4165	4165	4165	4165	0
231	20240325	160500	50790385	4165	4165	4165	4165	0
232	20240325	160400	50790385	4165	4165	4165	4165	0
233	20240325	160300	50790385	4165	4165	4165	4165	0
234	20240325	160200	50790385	4165	4165	4165	4165	0
235	20240325	160100	50790385	4165	4165	4165	4165	0
236	20240325	160000	50790385	4165	4165	4165	4165	0
237	20240325	155900	50790385	4165	4165	4165	4165	0
238	20240325	155800	50790385	4165	4165	4165	4165	0
239	20240325	155700	50790385	4165	4165	4165	4165	0
240	20240325	155600	50790385	4165	4165	4165	4165	0
241	20240325	155500	50790385	4165	4165	4165	4165	0
242	20240325	155400	50790385	4165	4165	4165	4165	417
243	20240325	155300	50790385	4165	4165	4165	4165	0
244	20240325	155200	50790385	4165	4165	4165	4165	0
245	20240325	155100	50790385	4165	4165	4165	4165	0
246	20240325	155000	50790385	4165	4165	4165	4165	0
247	20240325	154900	50790385	4165	4165	4165	4165	0
248	20240325	154800	50790385	4165	4165	4165	4165	0
249	20240325	154700	50790385	4165	4165	4165	4165	0
250	20240325	154600	50790385	4165	4165	4165	4165	0
251	20240325	154500	50790385	4165	4165	4165	4165	0
252	20240325	154400	50790385	4165	4165	4165	4165	0
253	20240325	154300	50790385	4165	4165	4165	4165	0
254	20240325	154200	50790385	4165	4165	4165	4165	0
255	20240325	154100	50790385	4165	4165	4165	4165	0
256	20240325	154000	50790385	4165	4165	4165	4165	0
257	20240325	153900	50790385	4165	4165	4165	4165	0
258	20240325	153800	50790385	4165	4165	4165	4165	0
259	20240325	153700	50790385	4165	4165	4165	4165	0
260	20240325	153600	50790385	4165	4165	4165	4165	0
261	20240325	153500	50790385	4165	4165	4165	4165	0
262	20240325	153400	50790385	4165	4165	4165	4165	0
263	20240325	153300	50790385	4165	4165	4165	4165	0
264	20240325	153200	50790385	4165	4165	4165	4165	0
265	20240325	153100	50790385	4165	4165	4165	4165	0
266	20240325	153000	50790385	4165	4165	4165	4165	417
267	20240325	152900	49053580	4160	4160	4160	4160	0
268	20240325	152800	49053580	4160	4160	4160	4160	0
269	20240325	152700	49053580	4160	4160	4160	4160	0
270	20240325	152600	49053580	4160	4160	4160	4160	0
271	20240325	152500	49053580	4160	4160	4160	4160	0
272	20240325	152400	49053580	4160	4160	4160	4160	0
273	20240325	152300	49053580	4160	4160	4160	4160	0
274	20240325	152200	49053580	4160	4160	4160	4160	0
275	20240325	152100	49053580	4160	4160	4160	4160	0
276	20240325	152000	49053580	4160	4160	4160	4160	0
277	20240325	151900	49053580	4160	4160	4160	4160	121
278	20240325	151800	48550220	4155	4155	4155	4155	0
279	20240325	151700	48550220	4155	4155	4155	4155	0
280	20240325	151600	48550220	4155	4155	4155	4155	0
281	20240325	151500	48550220	4155	4155	4155	4155	0
282	20240325	151400	48550220	4155	4155	4155	4155	0
283	20240325	151300	48550220	4155	4155	4155	4155	1
284	20240325	151200	48546065	4145	4145	4145	4145	0
285	20240325	151100	48546065	4145	4145	4145	4145	0
286	20240325	151000	48546065	4145	4145	4145	4145	70
287	20240325	150900	48255915	4155	4155	4155	4155	70
288	20240325	150800	47965065	4155	4145	4155	4145	31
289	20240325	150700	47836270	4145	4145	4145	4145	0
290	20240325	150600	47836270	4145	4145	4145	4145	1
291	20240325	150500	47832125	4150	4150	4150	4150	56
292	20240325	150400	47599725	4150	4150	4150	4150	1
293	20240325	150300	47595575	4150	4145	4150	4145	49
294	20240325	150200	47392350	4145	4145	4145	4145	0
295	20240325	150100	47392350	4145	4145	4145	4145	25
296	20240325	150000	47288725	4145	4145	4145	4145	0
297	20240325	145900	47288725	4145	4145	4145	4145	0
298	20240325	145800	47288725	4145	4145	4145	4145	2
299	20240325	145700	47280435	4150	4150	4150	4150	53
300	20240325	145600	47060485	4150	4150	4150	4150	0
301	20240325	145500	47060485	4150	4150	4150	4150	1
302	20240325	145400	47056335	4145	4145	4145	4145	0
303	20240325	145300	47056335	4145	4145	4145	4145	0
304	20240325	145200	47056335	4145	4145	4145	4145	0
305	20240325	145100	47056335	4145	4145	4145	4145	0
306	20240325	145000	47056335	4145	4145	4145	4145	0
307	20240325	144900	47056335	4145	4145	4145	4145	43
308	20240325	144800	46878100	4145	4145	4145	4145	1
309	20240325	144700	46873955	4155	4155	4155	4155	0
310	20240325	144600	46873955	4155	4155	4155	4155	0
311	20240325	144500	46873955	4155	4155	4155	4155	63
312	20240325	144400	46612190	4150	4150	4150	4150	0
313	20240325	144300	46612190	4150	4150	4150	4150	299
314	20240325	144200	45371340	4150	4150	4150	4150	3
315	20240325	144100	45358890	4150	4150	4150	4150	30
316	20240325	144000	45234390	4150	4150	4150	4150	4
317	20240325	143900	45217790	4150	4150	4150	4150	0
318	20240325	143800	45217790	4150	4150	4150	4150	0
319	20240325	143700	45217790	4150	4150	4150	4150	0
320	20240325	143600	45217790	4150	4150	4150	4150	0
321	20240325	143500	45217790	4150	4150	4150	4150	3
322	20240325	143400	45205340	4155	4155	4155	4155	0
323	20240325	143300	45205340	4155	4155	4155	4155	0
324	20240325	143200	45205340	4155	4155	4155	4155	0
325	20240325	143100	45205340	4155	4155	4155	4155	0
326	20240325	143000	45205340	4155	4155	4155	4155	0
327	20240325	142900	45205340	4155	4155	4155	4155	0
328	20240325	142800	45205340	4155	4155	4155	4155	0
329	20240325	142700	45205340	4155	4155	4155	4155	0
330	20240325	142600	45205340	4155	4155	4155	4155	0
331	20240325	142500	45205340	4155	4155	4155	4155	0
332	20240325	142400	45205340	4155	4155	4155	4155	0
333	20240325	142300	45205340	4155	4155	4155	4155	0
334	20240325	142200	45205340	4155	4155	4155	4155	0
335	20240325	142100	45205340	4155	4155	4155	4155	0
336	20240325	142000	45205340	4155	4155	4155	4155	37
337	20240325	141900	45051605	4160	4160	4160	4160	0
338	20240325	141800	45051605	4160	4160	4160	4160	0
339	20240325	141700	45051605	4160	4160	4160	4160	0
340	20240325	141600	45051605	4160	4160	4160	4160	0
341	20240325	141500	45051605	4160	4160	4160	4160	0
342	20240325	141400	45051605	4160	4160	4160	4160	0
343	20240325	141300	45051605	4160	4160	4160	4160	0
344	20240325	141200	45051605	4160	4160	4160	4160	0
345	20240325	141100	45051605	4160	4160	4160	4160	2
346	20240325	141000	45043285	4165	4160	4165	4160	50
347	20240325	140900	44835270	4160	4155	4160	4155	20
348	20240325	140800	44752075	4160	4160	4160	4160	0
349	20240325	140700	44752075	4160	4160	4160	4160	0
350	20240325	140600	44752075	4160	4160	4160	4160	0
351	20240325	140500	44752075	4160	4160	4160	4160	0
352	20240325	140400	44752075	4160	4160	4160	4160	0
353	20240325	140300	44752075	4160	4160	4160	4160	0
354	20240325	140200	44752075	4160	4160	4160	4160	0
355	20240325	140100	44752075	4160	4160	4160	4160	0
356	20240325	140000	44752075	4160	4160	4160	4160	37
357	20240325	135900	44598155	4145	4145	4145	4145	0
358	20240325	135800	44598155	4145	4145	4145	4145	0
359	20240325	135700	44598155	4145	4145	4145	4145	0
360	20240325	135600	44598155	4145	4145	4145	4145	0
361	20240325	135500	44598155	4145	4145	4145	4145	0
362	20240325	135400	44598155	4145	4145	4145	4145	0
363	20240325	135300	44598155	4145	4145	4145	4145	198
364	20240325	135200	43777445	4150	4150	4150	4150	2
365	20240325	135100	43769145	4155	4155	4155	4155	1
366	20240325	135000	43764990	4145	4145	4145	4145	0
367	20240325	134900	43764990	4145	4145	4145	4145	0
368	20240325	134800	43764990	4145	4145	4145	4145	0
369	20240325	134700	43764990	4145	4145	4145	4145	0
370	20240325	134600	43764990	4145	4145	4145	4145	0
371	20240325	134500	43764990	4145	4145	4145	4145	0
372	20240325	134400	43764990	4145	4145	4145	4145	0
373	20240325	134300	43764990	4145	4160	4160	4145	3
374	20240325	134200	43752540	4165	4165	4165	4165	0
375	20240325	134100	43752540	4165	4165	4165	4165	0
376	20240325	134000	43752540	4165	4165	4165	4165	37
377	20240325	133900	43598435	4165	4165	4165	4165	1
378	20240325	133800	43594270	4160	4160	4160	4160	0
379	20240325	133700	43594270	4160	4160	4160	4160	0
380	20240325	133600	43594270	4160	4160	4160	4160	0
381	20240325	133500	43594270	4160	4155	4160	4155	65
382	20240325	133400	43323875	4150	4150	4150	4150	0
383	20240325	133300	43323875	4150	4150	4150	4150	5
384	20240325	133200	43303125	4145	4145	4145	4145	1
385	20240325	133100	43298980	4140	4150	4150	4140	1196
386	20240325	133000	38344490	4160	4160	4160	4160	0
387	20240325	132900	38344490	4160	4160	4160	4160	0
388	20240325	132800	38344490	4160	4160	4160	4160	0
389	20240325	132700	38344490	4160	4160	4160	4160	0
390	20240325	132600	38344490	4160	4160	4160	4160	0
391	20240325	132500	38344490	4160	4160	4160	4160	0
392	20240325	132400	38344490	4160	4160	4160	4160	0
393	20240325	132300	38344490	4160	4160	4160	4160	0
394	20240325	132200	38344490	4160	4160	4160	4160	0
395	20240325	132100	38344490	4160	4160	4160	4160	0
396	20240325	132000	38344490	4160	4160	4160	4160	37
397	20240325	131900	38190570	4150	4150	4150	4150	200
398	20240325	131800	37360570	4160	4160	4160	4160	0
399	20240325	131700	37360570	4160	4160	4160	4160	0
400	20240325	131600	37360570	4160	4160	4160	4160	1
401	20240325	131500	37356410	4155	4155	4155	4155	66
402	20240325	131400	37082180	4155	4155	4155	4155	1
403	20240325	131300	37078025	4150	4150	4150	4150	1
404	20240325	131200	37073875	4155	4155	4155	4155	0
405	20240325	131100	37073875	4155	4155	4155	4155	0
406	20240325	131000	37073875	4155	4155	4155	4155	0
407	20240325	130900	37073875	4155	4155	4155	4155	0
408	20240325	130800	37073875	4155	4150	4155	4150	1300
409	20240325	130700	31676685	4145	4145	4145	4145	0
410	20240325	130600	31676685	4145	4145	4145	4145	0
411	20240325	130500	31676685	4145	4145	4145	4145	2
412	20240325	130400	31668395	4150	4150	4150	4150	0
413	20240325	130300	31668395	4150	4150	4150	4150	0
414	20240325	130200	31668395	4150	4150	4150	4150	0
415	20240325	130100	31668395	4150	4150	4150	4150	1
416	20240325	130000	31664245	4150	4150	4150	4150	61
417	20240325	125900	31411095	4145	4145	4145	4145	78
418	20240325	125800	31087785	4145	4145	4145	4145	0
419	20240325	125700	31087785	4145	4145	4145	4145	268
420	20240325	125600	29976925	4150	4150	4150	4150	0
421	20240325	125500	29976925	4150	4150	4150	4150	0
422	20240325	125400	29976925	4150	4150	4150	4150	0
423	20240325	125300	29976925	4150	4150	4150	4150	0
424	20240325	125200	29976925	4150	4150	4150	4150	2
425	20240325	125100	29968625	4150	4150	4150	4150	0
426	20240325	125000	29968625	4150	4150	4150	4150	0
427	20240325	124900	29968625	4150	4150	4150	4150	31
428	20240325	124800	29839975	4150	4150	4150	4150	0
429	20240325	124700	29839975	4150	4150	4150	4150	1
430	20240325	124600	29835825	4150	4150	4150	4150	0
431	20240325	124500	29835825	4150	4150	4150	4150	0
432	20240325	124400	29835825	4150	4150	4150	4150	0
433	20240325	124300	29835825	4150	4150	4150	4150	0
434	20240325	124200	29835825	4150	4150	4150	4150	0
435	20240325	124100	29835825	4150	4150	4150	4150	0
436	20240325	124000	29835825	4150	4150	4150	4150	6
437	20240325	123900	29810925	4150	4150	4150	4150	0
438	20240325	123800	29810925	4150	4150	4150	4150	0
439	20240325	123700	29810925	4150	4150	4150	4150	0
440	20240325	123600	29810925	4150	4150	4150	4150	0
441	20240325	123500	29810925	4150	4150	4150	4150	0
442	20240325	123400	29810925	4150	4150	4150	4150	20
443	20240325	123300	29727925	4155	4155	4155	4155	0
444	20240325	123200	29727925	4155	4155	4155	4155	0
445	20240325	123100	29727925	4155	4155	4155	4155	0
446	20240325	123000	29727925	4155	4155	4155	4155	0
447	20240325	122900	29727925	4155	4155	4155	4155	0
448	20240325	122800	29727925	4155	4155	4155	4155	0
449	20240325	122700	29727925	4155	4155	4155	4155	0
450	20240325	122600	29727925	4155	4155	4155	4155	1
451	20240325	122500	29723770	4150	4150	4150	4150	0
452	20240325	122400	29723770	4150	4150	4150	4150	0
453	20240325	122300	29723770	4150	4150	4150	4150	229
454	20240325	122200	28773420	4155	4155	4160	4155	157
455	20240325	122100	28120320	4155	4155	4155	4155	0
456	20240325	122000	28120320	4155	4160	4160	4155	52
457	20240325	121900	27904070	4150	4155	4155	4150	154
458	20240325	121800	27264830	4150	4155	4155	4150	230
459	20240325	121700	26309495	4160	4160	4160	4160	4
460	20240325	121600	26292855	4160	4160	4160	4160	0
461	20240325	121500	26292855	4160	4160	4160	4160	146
462	20240325	121400	25685495	4160	4160	4160	4160	0
463	20240325	121300	25685495	4160	4160	4160	4160	95
464	20240325	121200	25290295	4160	4160	4160	4160	0
465	20240325	121100	25290295	4160	4160	4160	4160	0
466	20240325	121000	25290295	4160	4160	4160	4160	0
467	20240325	120900	25290295	4160	4160	4160	4160	100
468	20240325	120800	24874295	4155	4155	4155	4155	200
469	20240325	120700	24043295	4155	4155	4155	4155	71
470	20240325	120600	23748290	4155	4155	4155	4155	0
471	20240325	120500	23748290	4155	4155	4155	4155	49
472	20240325	120400	23544695	4155	4155	4155	4155	0
473	20240325	120300	23544695	4155	4155	4155	4155	0
474	20240325	120200	23544695	4155	4155	4155	4155	0
475	20240325	120100	23544695	4155	4155	4155	4155	1
476	20240325	120000	23540540	4160	4160	4160	4160	40
477	20240325	115900	23374140	4150	4150	4150	4150	0
478	20240325	115800	23374140	4150	4150	4150	4150	0
479	20240325	115700	23374140	4150	4150	4150	4150	0
480	20240325	115600	23374140	4150	4150	4150	4150	0
481	20240325	115500	23374140	4150	4150	4150	4150	0
482	20240325	115400	23374140	4150	4150	4150	4150	0
483	20240325	115300	23374140	4150	4150	4150	4150	305
484	20240325	115200	22108390	4150	4150	4150	4150	200
485	20240325	115100	21278390	4150	4155	4155	4150	9
486	20240325	115000	21241035	4160	4160	4160	4160	200
487	20240325	114900	20409035	4160	4160	4160	4160	0
488	20240325	114800	20409035	4160	4160	4160	4160	4
489	20240325	114700	20392395	4160	4160	4160	4160	0
490	20240325	114600	20392395	4160	4160	4160	4160	3
491	20240325	114500	20379915	4160	4160	4160	4160	0
492	20240325	114400	20379915	4160	4160	4160	4160	2
493	20240325	114300	20371595	4160	4160	4160	4160	0
494	20240325	114200	20371595	4160	4160	4160	4160	0
495	20240325	114100	20371595	4160	4160	4160	4160	0
496	20240325	114000	20371595	4160	4160	4160	4160	38
497	20240325	113900	20213515	4150	4150	4150	4150	0
498	20240325	113800	20213515	4150	4150	4150	4150	1
499	20240325	113700	20209365	4160	4160	4160	4160	0
500	20240325	113600	20209365	4160	4160	4160	4160	0
501	20240325	113500	20209365	4160	4160	4160	4160	1
502	20240325	113400	20205205	4150	4150	4150	4150	3
503	20240325	113300	20192755	4150	4150	4150	4150	9
504	20240325	113200	20155405	4160	4160	4160	4160	0
505	20240325	113100	20155405	4160	4160	4160	4160	0
506	20240325	113000	20155405	4160	4160	4160	4160	2
507	20240325	112900	20147085	4150	4150	4150	4150	0
508	20240325	112800	20147085	4150	4150	4150	4150	236
509	20240325	112700	19167685	4145	4145	4145	4145	0
510	20240325	112600	19167685	4145	4145	4145	4145	3
511	20240325	112500	19155250	4145	4145	4145	4145	1
512	20240325	112400	19151105	4145	4145	4145	4145	0
513	20240325	112300	19151105	4145	4145	4145	4145	898
514	20240325	112200	15428895	4145	4145	4145	4145	0
515	20240325	112100	15428895	4145	4145	4145	4145	0
516	20240325	112000	15428895	4145	4145	4145	4145	38
517	20240325	111900	15271385	4145	4145	4145	4145	1
518	20240325	111800	15267240	4140	4140	4140	4140	0
519	20240325	111700	15267240	4140	4140	4140	4140	0
520	20240325	111600	15267240	4140	4140	4140	4140	0
521	20240325	111500	15267240	4140	4140	4140	4140	0
522	20240325	111400	15267240	4140	4140	4140	4140	0
523	20240325	111300	15267240	4140	4140	4140	4140	50
524	20240325	111200	15060240	4140	4140	4140	4140	500
525	20240325	111100	12990240	4145	4145	4145	4145	0
526	20240325	111000	12990240	4145	4145	4145	4145	0
527	20240325	110900	12990240	4145	4145	4145	4145	0
528	20240325	110800	12990240	4145	4145	4145	4145	0
529	20240325	110700	12990240	4145	4145	4145	4145	0
530	20240325	110600	12990240	4145	4145	4145	4145	0
531	20240325	110500	12990240	4145	4145	4145	4145	0
532	20240325	110400	12990240	4145	4145	4145	4145	0
533	20240325	110300	12990240	4145	4145	4145	4145	0
534	20240325	110200	12990240	4145	4145	4145	4145	0
535	20240325	110100	12990240	4145	4145	4145	4145	0
536	20240325	110000	12990240	4145	4145	4145	4145	38
537	20240325	105900	12832730	4145	4145	4145	4145	0
538	20240325	105800	12832730	4145	4145	4145	4145	0
539	20240325	105700	12832730	4145	4145	4145	4145	0
540	20240325	105600	12832730	4145	4145	4145	4145	0
541	20240325	105500	12832730	4145	4145	4145	4145	75
542	20240325	105400	12521855	4145	4145	4145	4145	0
543	20240325	105300	12521855	4145	4145	4145	4145	0
544	20240325	105200	12521855	4145	4145	4145	4145	0
545	20240325	105100	12521855	4145	4145	4145	4145	5
546	20240325	105000	12501130	4145	4145	4145	4145	0
547	20240325	104900	12501130	4145	4145	4145	4145	0
548	20240325	104800	12501130	4145	4145	4145	4145	0
549	20240325	104700	12501130	4145	4145	4145	4145	0
550	20240325	104600	12501130	4145	4145	4145	4145	1
551	20240325	104500	12496985	4145	4145	4145	4145	3
552	20240325	104400	12484550	4145	4145	4145	4145	0
553	20240325	104300	12484550	4145	4145	4145	4145	0
554	20240325	104200	12484550	4145	4145	4145	4145	0
555	20240325	104100	12484550	4145	4145	4145	4145	0
556	20240325	104000	12484550	4145	4145	4145	4145	38
557	20240325	103900	12327040	4140	4140	4140	4140	20
558	20240325	103800	12244240	4145	4145	4145	4145	0
559	20240325	103700	12244240	4145	4145	4145	4145	0
560	20240325	103600	12244240	4145	4145	4145	4145	0
561	20240325	103500	12244240	4145	4145	4145	4145	74
562	20240325	103400	11937510	4145	4145	4145	4145	0
563	20240325	103300	11937510	4145	4145	4145	4145	0
564	20240325	103200	11937510	4145	4145	4145	4145	1
565	20240325	103100	11933365	4145	4145	4145	4145	1
566	20240325	103000	11929220	4145	4145	4145	4145	0
567	20240325	102900	11929220	4145	4145	4145	4145	0
568	20240325	102800	11929220	4145	4145	4145	4145	0
569	20240325	102700	11929220	4145	4145	4145	4145	0
570	20240325	102600	11929220	4145	4145	4145	4145	0
571	20240325	102500	11929220	4145	4145	4145	4145	0
572	20240325	102400	11929220	4145	4145	4145	4145	0
573	20240325	102300	11929220	4145	4145	4145	4145	0
574	20240325	102200	11929220	4145	4145	4145	4145	20
575	20240325	102100	11846320	4145	4145	4145	4145	0
576	20240325	102000	11846320	4145	4145	4145	4145	38
577	20240325	101900	11688810	4145	4145	4145	4145	0
578	20240325	101800	11688810	4145	4145	4145	4145	0
579	20240325	101700	11688810	4145	4145	4145	4145	0
580	20240325	101600	11688810	4145	4145	4145	4145	0
581	20240325	101500	11688810	4145	4140	4145	4140	122
582	20240325	101400	11183620	4145	4145	4145	4145	0
583	20240325	101300	11183620	4145	4145	4145	4145	0
584	20240325	101200	11183620	4145	4145	4145	4145	0
585	20240325	101100	11183620	4145	4145	4145	4145	0
586	20240325	101000	11183620	4145	4145	4145	4145	0
587	20240325	100900	11183620	4145	4145	4145	4145	0
588	20240325	100800	11183620	4145	4145	4145	4145	3
589	20240325	100700	11171185	4135	4135	4135	4135	352
590	20240325	100600	9715665	4145	4145	4145	4145	0
591	20240325	100500	9715665	4145	4145	4145	4145	0
592	20240325	100400	9715665	4145	4145	4145	4145	1
593	20240325	100300	9711520	4135	4140	4140	4135	92
594	20240325	100200	9330815	4145	4145	4145	4145	0
595	20240325	100100	9330815	4145	4145	4145	4145	0
596	20240325	100000	9330815	4145	4145	4145	4145	38
597	20240325	095900	9173305	4140	4140	4140	4140	1
598	20240325	095800	9169165	4140	4140	4140	4140	0
599	20240325	095700	9169165	4140	4140	4140	4140	4
600	20240325	095600	9152605	4140	4140	4140	4140	50
601	20240325	095500	8945605	4135	4135	4135	4135	0
602	20240325	095400	8945605	4135	4135	4135	4135	0
603	20240325	095300	8945605	4135	4135	4135	4135	0
604	20240325	095200	8945605	4135	4135	4135	4135	0
605	20240325	095100	8945605	4135	4135	4135	4135	0
606	20240325	095000	8945605	4135	4135	4135	4135	100
607	20240325	094900	8532105	4140	4140	4140	4140	0
608	20240325	094800	8532105	4140	4140	4140	4140	0
609	20240325	094700	8532105	4140	4140	4140	4140	0
610	20240325	094600	8532105	4140	4140	4140	4140	0
611	20240325	094500	8532105	4140	4140	4140	4140	0
612	20240325	094400	8532105	4140	4140	4140	4140	1
613	20240325	094300	8527965	4140	4140	4140	4140	0
614	20240325	094200	8527965	4140	4140	4140	4140	0
615	20240325	094100	8527965	4140	4140	4140	4140	11
616	20240325	094000	8482425	4140	4145	4145	4140	189
617	20240325	093900	7699775	4145	4145	4145	4145	0
618	20240325	093800	7699775	4145	4145	4145	4145	0
619	20240325	093700	7699775	4145	4145	4145	4145	0
620	20240325	093600	7699775	4145	4145	4145	4145	0
621	20240325	093500	7699775	4145	4145	4145	4145	0
622	20240325	093400	7699775	4145	4145	4145	4145	0
623	20240325	093300	7699775	4145	4145	4145	4145	0
624	20240325	093200	7699775	4145	4145	4145	4145	0
625	20240325	093100	7699775	4145	4145	4145	4145	0
626	20240325	093000	7699775	4145	4145	4145	4145	40
627	20240325	092900	7533975	4145	4145	4145	4145	0
628	20240325	092800	7533975	4145	4145	4145	4145	0
629	20240325	092700	7533975	4145	4145	4145	4145	49
630	20240325	092600	7330870	4145	4145	4145	4145	1
631	20240325	092500	7326725	4140	4140	4140	4140	1
632	20240325	092400	7322585	4140	4140	4140	4140	1
633	20240325	092300	7318445	4140	4140	4140	4140	0
634	20240325	092200	7318445	4140	4140	4140	4140	1
635	20240325	092100	7314305	4140	4140	4140	4140	1
636	20240325	092000	7310165	4140	4145	4145	4140	87
637	20240325	091900	6949795	4140	4145	4145	4140	2
638	20240325	091800	6941510	4140	4145	4145	4140	3
639	20240325	091700	6929080	4140	4140	4140	4140	1
640	20240325	091600	6924940	4140	4140	4140	4140	1
641	20240325	091500	6920800	4140	4140	4140	4140	1
642	20240325	091400	6916660	4150	4135	4150	4135	34
643	20240325	091300	6776055	4135	4135	4135	4135	1
644	20240325	091200	6771920	4135	4135	4135	4135	4
645	20240325	091100	6755380	4135	4140	4140	4135	250
646	20240325	091000	5720385	4130	4130	4130	4130	2
647	20240325	090900	5712125	4130	4135	4135	4130	101
648	20240325	090800	5294495	4130	4125	4130	4125	49
649	20240325	090700	5092130	4125	4125	4125	4125	1
650	20240325	090600	5088005	4120	4120	4120	4120	1
651	20240325	090500	5083885	4130	4130	4130	4130	10
652	20240325	090400	5042585	4130	4130	4130	4130	123
653	20240325	090300	4534595	4130	4130	4130	4130	67
654	20240325	090200	4257885	4120	4110	4120	4110	13
655	20240325	090100	4204425	4155	4150	4155	4140	785
656	20240325	090000	948670	4145	4145	4145	4145	122