KissMeData/028080/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191100	79669465	4145	4145	4145	4145	37
3	20240318	191000	79669465	4145	4145	4145	4145	0
4	20240318	190900	79669465	4145	4145	4145	4145	0
5	20240318	190800	79669465	4145	4145	4145	4145	0
6	20240318	190700	79669465	4145	4145	4145	4145	0
7	20240318	190600	79669465	4145	4145	4145	4145	0
8	20240318	190500	79669465	4145	4145	4145	4145	0
9	20240318	190400	79669465	4145	4145	4145	4145	0
10	20240318	190300	79669465	4145	4145	4145	4145	0
11	20240318	190200	79669465	4145	4145	4145	4145	0
12	20240318	190100	79669465	4145	4145	4145	4145	0
13	20240318	190000	79669465	4145	4145	4145	4145	0
14	20240318	185900	79669465	4145	4145	4145	4145	0
15	20240318	185800	79669465	4145	4145	4145	4145	0
16	20240318	185700	79669465	4145	4145	4145	4145	0
17	20240318	185600	79669465	4145	4145	4145	4145	0
18	20240318	185500	79669465	4145	4145	4145	4145	0
19	20240318	185400	79669465	4145	4145	4145	4145	0
20	20240318	185300	79669465	4145	4145	4145	4145	0
21	20240318	185200	79669465	4145	4145	4145	4145	0
22	20240318	185100	79669465	4145	4145	4145	4145	0
23	20240318	185000	79669465	4145	4145	4145	4145	0
24	20240318	184900	79669465	4145	4145	4145	4145	0
25	20240318	184800	79669465	4145	4145	4145	4145	0
26	20240318	184700	79669465	4145	4145	4145	4145	0
27	20240318	184600	79669465	4145	4145	4145	4145	0
28	20240318	184500	79669465	4145	4145	4145	4145	0
29	20240318	184400	79669465	4145	4145	4145	4145	0
30	20240318	184300	79669465	4145	4145	4145	4145	0
31	20240318	184200	79669465	4145	4145	4145	4145	0
32	20240318	184100	79669465	4145	4145	4145	4145	37
33	20240318	184000	79669465	4145	4145	4145	4145	0
34	20240318	183900	79669465	4145	4145	4145	4145	0
35	20240318	183800	79669465	4145	4145	4145	4145	0
36	20240318	183700	79669465	4145	4145	4145	4145	0
37	20240318	183600	79669465	4145	4145	4145	4145	0
38	20240318	183500	79669465	4145	4145	4145	4145	0
39	20240318	183400	79669465	4145	4145	4145	4145	0
40	20240318	183300	79669465	4145	4145	4145	4145	0
41	20240318	183200	79669465	4145	4145	4145	4145	0
42	20240318	183100	79669465	4145	4145	4145	4145	0
43	20240318	183000	79669465	4145	4145	4145	4145	0
44	20240318	182900	79669465	4145	4145	4145	4145	0
45	20240318	182800	79669465	4145	4145	4145	4145	0
46	20240318	182700	79669465	4145	4145	4145	4145	0
47	20240318	182600	79669465	4145	4145	4145	4145	0
48	20240318	182500	79669465	4145	4145	4145	4145	0
49	20240318	182400	79669465	4145	4145	4145	4145	0
50	20240318	182300	79669465	4145	4145	4145	4145	0
51	20240318	182200	79669465	4145	4145	4145	4145	0
52	20240318	182100	79669465	4145	4145	4145	4145	0
53	20240318	182000	79669465	4145	4145	4145	4145	0
54	20240318	181900	79669465	4145	4145	4145	4145	0
55	20240318	181800	79669465	4145	4145	4145	4145	0
56	20240318	181700	79669465	4145	4145	4145	4145	0
57	20240318	181600	79669465	4145	4145	4145	4145	0
58	20240318	181500	79669465	4145	4145	4145	4145	0
59	20240318	181400	79669465	4145	4145	4145	4145	0
60	20240318	181300	79669465	4145	4145	4145	4145	0
61	20240318	181200	79669465	4145	4145	4145	4145	0
62	20240318	181100	79669465	4145	4145	4145	4145	37
63	20240318	181000	79669465	4145	4145	4145	4145	0
64	20240318	180900	79669465	4145	4145	4145	4145	0
65	20240318	180800	79669465	4145	4145	4145	4145	0
66	20240318	180700	79669465	4145	4145	4145	4145	0
67	20240318	180600	79669465	4145	4145	4145	4145	0
68	20240318	180500	79669465	4145	4145	4145	4145	0
69	20240318	180400	79669465	4145	4145	4145	4145	0
70	20240318	180300	79669465	4145	4145	4145	4145	0
71	20240318	180200	79669465	4145	4145	4145	4145	0
72	20240318	180100	79669465	4145	4145	4145	4145	0
73	20240318	180000	79669465	4145	4145	4145	4145	0
74	20240318	175900	79669465	4145	4145	4145	4145	0
75	20240318	175800	79669465	4145	4145	4145	4145	0
76	20240318	175700	79669465	4145	4145	4145	4145	0
77	20240318	175600	79669465	4145	4145	4145	4145	0
78	20240318	175500	79669465	4145	4145	4145	4145	0
79	20240318	175400	79669465	4145	4145	4145	4145	0
80	20240318	175300	79669465	4145	4145	4145	4145	0
81	20240318	175200	79669465	4145	4145	4145	4145	0
82	20240318	175100	79669465	4145	4145	4145	4145	0
83	20240318	175000	79669465	4145	4145	4145	4145	0
84	20240318	174900	79669465	4145	4145	4145	4145	0
85	20240318	174800	79669465	4145	4145	4145	4145	0
86	20240318	174700	79669465	4145	4145	4145	4145	0
87	20240318	174600	79669465	4145	4145	4145	4145	0
88	20240318	174500	79669465	4145	4145	4145	4145	0
89	20240318	174400	79669465	4145	4145	4145	4145	0
90	20240318	174300	79669465	4145	4145	4145	4145	0
91	20240318	174200	79669465	4145	4145	4145	4145	0
92	20240318	174100	79669465	4145	4145	4145	4145	37
93	20240318	174000	79669465	4145	4145	4145	4145	0
94	20240318	173900	79669465	4145	4145	4145	4145	0
95	20240318	173800	79669465	4145	4145	4145	4145	0
96	20240318	173700	79669465	4145	4145	4145	4145	0
97	20240318	173600	79669465	4145	4145	4145	4145	0
98	20240318	173500	79669465	4145	4145	4145	4145	0
99	20240318	173400	79669465	4145	4145	4145	4145	0
100	20240318	173300	79669465	4145	4145	4145	4145	0
101	20240318	173200	79669465	4145	4145	4145	4145	0
102	20240318	173100	79669465	4145	4145	4145	4145	0
103	20240318	173000	79669465	4145	4145	4145	4145	0
104	20240318	172900	79669465	4145	4145	4145	4145	0
105	20240318	172800	79669465	4145	4145	4145	4145	0
106	20240318	172700	79669465	4145	4145	4145	4145	0
107	20240318	172600	79669465	4145	4145	4145	4145	0
108	20240318	172500	79669465	4145	4145	4145	4145	0
109	20240318	172400	79669465	4145	4145	4145	4145	0
110	20240318	172300	79669465	4145	4145	4145	4145	0
111	20240318	172200	79669465	4145	4145	4145	4145	0
112	20240318	172100	79669465	4145	4145	4145	4145	0
113	20240318	172000	79669465	4145	4145	4145	4145	0
114	20240318	171900	79669465	4145	4145	4145	4145	0
115	20240318	171800	79669465	4145	4145	4145	4145	0
116	20240318	171700	79669465	4145	4145	4145	4145	0
117	20240318	171600	79669465	4145	4145	4145	4145	0
118	20240318	171500	79669465	4145	4145	4145	4145	0
119	20240318	171400	79669465	4145	4145	4145	4145	0
120	20240318	171300	79669465	4145	4145	4145	4145	0
121	20240318	171200	79669465	4145	4145	4145	4145	0
122	20240318	171100	79669465	4145	4145	4145	4145	37
123	20240318	171000	79669465	4145	4145	4145	4145	0
124	20240318	170900	79669465	4145	4145	4145	4145	0
125	20240318	170800	79669465	4145	4145	4145	4145	0
126	20240318	170700	79669465	4145	4145	4145	4145	0
127	20240318	170600	79669465	4145	4145	4145	4145	0
128	20240318	170500	79669465	4145	4145	4145	4145	0
129	20240318	170400	79669465	4145	4145	4145	4145	0
130	20240318	170300	79669465	4145	4145	4145	4145	0
131	20240318	170200	79669465	4145	4145	4145	4145	0
132	20240318	170100	79669465	4145	4145	4145	4145	0
133	20240318	170000	79669465	4145	4145	4145	4145	0
134	20240318	165900	79669465	4145	4145	4145	4145	0
135	20240318	165800	79669465	4145	4145	4145	4145	0
136	20240318	165700	79669465	4145	4145	4145	4145	0
137	20240318	165600	79669465	4145	4145	4145	4145	0
138	20240318	165500	79669465	4145	4145	4145	4145	0
139	20240318	165400	79669465	4145	4145	4145	4145	0
140	20240318	165300	79669465	4145	4145	4145	4145	0
141	20240318	165200	79669465	4145	4145	4145	4145	0
142	20240318	165100	79669465	4145	4145	4145	4145	0
143	20240318	165000	79669465	4145	4145	4145	4145	0
144	20240318	164900	79669465	4145	4145	4145	4145	0
145	20240318	164800	79669465	4145	4145	4145	4145	0
146	20240318	164700	79669465	4145	4145	4145	4145	0
147	20240318	164600	79669465	4145	4145	4145	4145	0
148	20240318	164500	79669465	4145	4145	4145	4145	0
149	20240318	164400	79669465	4145	4145	4145	4145	0
150	20240318	164300	79669465	4145	4145	4145	4145	0
151	20240318	164200	79669465	4145	4145	4145	4145	0
152	20240318	164100	79669465	4145	4145	4145	4145	37
153	20240318	164000	79669465	4145	4145	4145	4145	0
154	20240318	163900	79669465	4145	4145	4145	4145	0
155	20240318	163800	79669465	4145	4145	4145	4145	0
156	20240318	163700	79669465	4145	4145	4145	4145	0
157	20240318	163600	79669465	4145	4145	4145	4145	0
158	20240318	163500	79669465	4145	4145	4145	4145	0
159	20240318	163400	79669465	4145	4145	4145	4145	0
160	20240318	163300	79669465	4145	4145	4145	4145	0
161	20240318	163200	79669465	4145	4145	4145	4145	0
162	20240318	163100	79669465	4145	4145	4145	4145	0
163	20240318	163000	79669465	4145	4145	4145	4145	0
164	20240318	162900	79669465	4145	4145	4145	4145	0
165	20240318	162800	79669465	4145	4145	4145	4145	0
166	20240318	162700	79669465	4145	4145	4145	4145	0
167	20240318	162600	79669465	4145	4145	4145	4145	0
168	20240318	162500	79669465	4145	4145	4145	4145	0
169	20240318	162400	79669465	4145	4145	4145	4145	0
170	20240318	162300	79669465	4145	4145	4145	4145	0
171	20240318	162200	79669465	4145	4145	4145	4145	0
172	20240318	162100	79669465	4145	4145	4145	4145	0
173	20240318	162000	79669465	4145	4145	4145	4145	0
174	20240318	161900	79669465	4145	4145	4145	4145	0
175	20240318	161800	79669465	4145	4145	4145	4145	0
176	20240318	161700	79669465	4145	4145	4145	4145	0
177	20240318	161600	79669465	4145	4145	4145	4145	0
178	20240318	161500	79669465	4145	4145	4145	4145	0
179	20240318	161400	79669465	4145	4145	4145	4145	0
180	20240318	161300	79669465	4145	4145	4145	4145	0
181	20240318	161200	79669465	4145	4145	4145	4145	0
182	20240318	161100	79669465	4145	4145	4145	4145	37
183	20240318	161000	79669465	4145	4145	4145	4145	0
184	20240318	160900	79669465	4145	4145	4145	4145	0
185	20240318	160800	79669465	4145	4145	4145	4145	0
186	20240318	160700	79669465	4145	4145	4145	4145	0
187	20240318	160600	79669465	4145	4145	4145	4145	0
188	20240318	160500	79669465	4145	4145	4145	4145	0
189	20240318	160400	79669465	4145	4145	4145	4145	0
190	20240318	160300	79669465	4145	4145	4145	4145	0
191	20240318	160200	79669465	4145	4145	4145	4145	0
192	20240318	160100	79669465	4145	4145	4145	4145	0
193	20240318	160000	79669465	4145	4145	4145	4145	0
194	20240318	155900	79669465	4145	4145	4145	4145	0
195	20240318	155800	79669465	4145	4145	4145	4145	0
196	20240318	155700	79669465	4145	4145	4145	4145	0
197	20240318	155600	79669465	4145	4145	4145	4145	0
198	20240318	155500	79669465	4145	4145	4145	4145	0
199	20240318	155400	79669465	4145	4145	4145	4145	0
200	20240318	155300	79669465	4145	4145	4145	4145	0
201	20240318	155200	79669465	4145	4145	4145	4145	0
202	20240318	155100	79669465	4145	4145	4145	4145	0
203	20240318	155000	79669465	4145	4145	4145	4145	0
204	20240318	154900	79669465	4145	4145	4145	4145	0
205	20240318	154800	79669465	4145	4145	4145	4145	0
206	20240318	154700	79669465	4145	4145	4145	4145	0
207	20240318	154600	79669465	4145	4145	4145	4145	0
208	20240318	154500	79669465	4145	4145	4145	4145	0
209	20240318	154400	79669465	4145	4145	4145	4145	0
210	20240318	154300	79669465	4145	4145	4145	4145	0
211	20240318	154200	79669465	4145	4145	4145	4145	0
212	20240318	154100	79669465	4145	4145	4145	4145	37
213	20240318	154000	79669465	4145	4145	4145	4145	0
214	20240318	153900	79669465	4145	4145	4145	4145	0
215	20240318	153800	79669465	4145	4145	4145	4145	0
216	20240318	153700	79669465	4145	4145	4145	4145	0
217	20240318	153600	79669465	4145	4145	4145	4145	0
218	20240318	153500	79669465	4145	4145	4145	4145	0
219	20240318	153400	79669465	4145	4145	4145	4145	0
220	20240318	153300	79669465	4145	4145	4145	4145	0
221	20240318	153200	79669465	4145	4145	4145	4145	0
222	20240318	153100	79669465	4145	4145	4145	4145	0
223	20240318	153000	79669465	4145	4145	4145	4145	37
224	20240318	152900	79516100	4150	4150	4150	4150	0
225	20240318	152800	79516100	4150	4150	4150	4150	0
226	20240318	152700	79516100	4150	4150	4150	4150	0
227	20240318	152600	79516100	4150	4150	4150	4150	0
228	20240318	152500	79516100	4150	4150	4150	4150	0
229	20240318	152400	79516100	4150	4150	4150	4150	0
230	20240318	152300	79516100	4150	4150	4150	4150	0
231	20240318	152200	79516100	4150	4150	4150	4150	0
232	20240318	152100	79516100	4150	4150	4150	4150	0
233	20240318	152000	79516100	4150	4150	4150	4150	0
234	20240318	151900	79516100	4150	4150	4150	4150	181
235	20240318	151800	78764950	4145	4145	4145	4145	0
236	20240318	151700	78764950	4145	4145	4145	4145	0
237	20240318	151600	78764950	4145	4145	4145	4145	0
238	20240318	151500	78764950	4145	4150	4150	4145	74
239	20240318	151400	78458155	4150	4150	4150	4150	0
240	20240318	151300	78458155	4150	4150	4150	4150	0
241	20240318	151200	78458155	4150	4140	4150	4140	26
242	20240318	151100	78350265	4150	4150	4150	4150	0
243	20240318	151000	78350265	4150	4150	4150	4150	0
244	20240318	150900	78350265	4150	4150	4150	4150	0
245	20240318	150800	78350265	4150	4150	4150	4150	200
246	20240318	150700	77520265	4150	4150	4150	4150	16
247	20240318	150600	77453865	4150	4150	4150	4150	12
248	20240318	150500	77404065	4145	4145	4145	4145	0
249	20240318	150400	77404065	4145	4145	4145	4145	6
250	20240318	150300	77379195	4145	4145	4145	4145	24
251	20240318	150200	77279715	4145	4145	4145	4145	0
252	20240318	150100	77279715	4145	4145	4145	4145	1
253	20240318	150000	77275570	4140	4140	4140	4140	0
254	20240318	145900	77275570	4140	4140	4140	4140	0
255	20240318	145800	77275570	4140	4140	4140	4140	0
256	20240318	145700	77275570	4140	4140	4140	4140	0
257	20240318	145600	77275570	4140	4140	4140	4140	0
258	20240318	145500	77275570	4140	4140	4140	4140	0
259	20240318	145400	77275570	4140	4140	4140	4140	0
260	20240318	145300	77275570	4140	4140	4140	4140	0
261	20240318	145200	77275570	4140	4140	4140	4140	0
262	20240318	145100	77275570	4140	4140	4140	4140	0
263	20240318	145000	77275570	4140	4140	4140	4140	0
264	20240318	144900	77275570	4140	4140	4140	4140	0
265	20240318	144800	77275570	4140	4140	4140	4140	0
266	20240318	144700	77275570	4140	4140	4140	4140	0
267	20240318	144600	77275570	4140	4140	4140	4140	0
268	20240318	144500	77275570	4140	4140	4140	4140	0
269	20240318	144400	77275570	4140	4140	4140	4140	0
270	20240318	144300	77275570	4140	4140	4140	4140	0
271	20240318	144200	77275570	4140	4140	4140	4140	0
272	20240318	144100	77275570	4140	4140	4140	4140	0
273	20240318	144000	77275570	4140	4140	4140	4140	118
274	20240318	143900	76787050	4140	4145	4145	4140	35
275	20240318	143800	76642140	4145	4145	4145	4145	60
276	20240318	143700	76393440	4145	4145	4145	4140	143
277	20240318	143600	75800720	4145	4145	4145	4145	0
278	20240318	143500	75800720	4145	4145	4145	4145	5
279	20240318	143400	75779995	4140	4140	4140	4140	2
280	20240318	143300	75771715	4140	4140	4140	4140	0
281	20240318	143200	75771715	4140	4140	4140	4140	0
282	20240318	143100	75771715	4140	4140	4140	4140	1
283	20240318	143000	75767575	4140	4140	4140	4140	0
284	20240318	142900	75767575	4140	4140	4140	4140	4
285	20240318	142800	75751015	4140	4140	4140	4140	2
286	20240318	142700	75742735	4140	4140	4140	4140	4
287	20240318	142600	75726175	4140	4145	4145	4140	53
288	20240318	142500	75506590	4150	4150	4150	4150	0
289	20240318	142400	75506590	4150	4150	4150	4150	0
290	20240318	142300	75506590	4150	4150	4150	4150	0
291	20240318	142200	75506590	4150	4150	4150	4150	0
292	20240318	142100	75506590	4150	4150	4150	4150	0
293	20240318	142000	75506590	4150	4150	4150	4150	0
294	20240318	141900	75506590	4150	4150	4150	4150	0
295	20240318	141800	75506590	4150	4150	4150	4150	0
296	20240318	141700	75506590	4150	4150	4150	4150	0
297	20240318	141600	75506590	4150	4150	4150	4150	0
298	20240318	141500	75506590	4150	4150	4150	4150	0
299	20240318	141400	75506590	4150	4150	4150	4150	0
300	20240318	141300	75506590	4150	4150	4150	4150	0
301	20240318	141200	75506590	4150	4150	4150	4150	0
302	20240318	141100	75506590	4150	4150	4150	4150	0
303	20240318	141000	75506590	4150	4150	4150	4150	0
304	20240318	140900	75506590	4150	4150	4150	4150	0
305	20240318	140800	75506590	4150	4150	4150	4150	0
306	20240318	140700	75506590	4150	4140	4150	4140	3
307	20240318	140600	75494155	4120	4120	4120	4120	0
308	20240318	140500	75494155	4120	4120	4120	4120	0
309	20240318	140400	75494155	4120	4120	4120	4120	0
310	20240318	140300	75494155	4120	4120	4120	4120	0
311	20240318	140200	75494155	4120	4120	4120	4120	0
312	20240318	140100	75494155	4120	4120	4120	4120	0
313	20240318	140000	75494155	4120	4120	4120	4120	0
314	20240318	135900	75494155	4120	4120	4120	4120	0
315	20240318	135800	75494155	4120	4120	4120	4120	0
316	20240318	135700	75494155	4120	4120	4120	4120	0
317	20240318	135600	75494155	4120	4120	4120	4120	0
318	20240318	135500	75494155	4120	4120	4120	4120	0
319	20240318	135400	75494155	4120	4120	4120	4120	0
320	20240318	135300	75494155	4120	4120	4120	4120	0
321	20240318	135200	75494155	4120	4120	4120	4120	0
322	20240318	135100	75494155	4120	4120	4120	4120	0
323	20240318	135000	75494155	4120	4120	4120	4120	0
324	20240318	134900	75494155	4120	4120	4120	4120	0
325	20240318	134800	75494155	4120	4120	4120	4120	0
326	20240318	134700	75494155	4120	4125	4125	4120	50
327	20240318	134600	75288105	4120	4130	4130	4120	80
328	20240318	134500	74958125	4130	4130	4130	4130	1
329	20240318	134400	74953995	4150	4145	4150	4145	4
330	20240318	134300	74937410	4130	4130	4130	4130	0
331	20240318	134200	74937410	4130	4130	4130	4130	0
332	20240318	134100	74937410	4130	4140	4140	4130	2
333	20240318	134000	74929140	4140	4140	4140	4140	0
334	20240318	133900	74929140	4140	4140	4140	4140	0
335	20240318	133800	74929140	4140	4140	4140	4140	0
336	20240318	133700	74929140	4140	4140	4140	4140	0
337	20240318	133600	74929140	4140	4140	4140	4140	0
338	20240318	133500	74929140	4140	4140	4140	4140	0
339	20240318	133400	74929140	4140	4140	4140	4140	2
340	20240318	133300	74920860	4130	4130	4130	4130	0
341	20240318	133200	74920860	4130	4130	4130	4130	0
342	20240318	133100	74920860	4130	4130	4130	4130	0
343	20240318	133000	74920860	4130	4130	4130	4130	0
344	20240318	132900	74920860	4130	4130	4130	4130	0
345	20240318	132800	74920860	4130	4130	4130	4130	0
346	20240318	132700	74920860	4130	4130	4130	4130	0
347	20240318	132600	74920860	4130	4130	4130	4130	103
348	20240318	132500	74495470	4135	4135	4135	4135	0
349	20240318	132400	74495470	4135	4135	4135	4135	0
350	20240318	132300	74495470	4135	4135	4135	4135	0
351	20240318	132200	74495470	4135	4135	4135	4135	0
352	20240318	132100	74495470	4135	4135	4135	4135	0
353	20240318	132000	74495470	4135	4135	4135	4135	0
354	20240318	131900	74495470	4135	4135	4135	4135	0
355	20240318	131800	74495470	4135	4135	4135	4135	0
356	20240318	131700	74495470	4135	4135	4135	4135	0
357	20240318	131600	74495470	4135	4135	4135	4135	0
358	20240318	131500	74495470	4135	4135	4135	4135	1
359	20240318	131400	74491335	4135	4135	4135	4135	0
360	20240318	131300	74491335	4135	4145	4145	4135	101
361	20240318	131200	74072700	4140	4140	4140	4140	4
362	20240318	131100	74056140	4140	4140	4140	4140	0
363	20240318	131000	74056140	4140	4140	4140	4140	0
364	20240318	130900	74056140	4140	4140	4140	4140	1
365	20240318	130800	74052000	4135	4135	4135	4135	0
366	20240318	130700	74052000	4135	4135	4135	4135	0
367	20240318	130600	74052000	4135	4135	4135	4135	0
368	20240318	130500	74052000	4135	4135	4135	4135	51
369	20240318	130400	73841115	4130	4130	4130	4130	0
370	20240318	130300	73841115	4130	4130	4130	4130	0
371	20240318	130200	73841115	4130	4130	4130	4130	1
372	20240318	130100	73836985	4130	4130	4130	4130	1
373	20240318	130000	73832855	4130	4135	4135	4130	51
374	20240318	125900	73621975	4130	4130	4130	4130	0
375	20240318	125800	73621975	4130	4130	4130	4130	0
376	20240318	125700	73621975	4130	4130	4130	4130	0
377	20240318	125600	73621975	4130	4130	4130	4130	0
378	20240318	125500	73621975	4130	4130	4130	4130	0
379	20240318	125400	73621975	4130	4130	4130	4130	0
380	20240318	125300	73621975	4130	4130	4130	4130	2
381	20240318	125200	73613715	4130	4130	4130	4130	0
382	20240318	125100	73613715	4130	4130	4130	4130	0
383	20240318	125000	73613715	4130	4130	4130	4130	0
384	20240318	124900	73613715	4130	4130	4130	4130	8
385	20240318	124800	73580675	4120	4120	4120	4120	0
386	20240318	124700	73580675	4120	4120	4120	4120	0
387	20240318	124600	73580675	4120	4120	4120	4120	0
388	20240318	124500	73580675	4120	4120	4120	4120	0
389	20240318	124400	73580675	4120	4120	4120	4120	0
390	20240318	124300	73580675	4120	4120	4120	4120	0
391	20240318	124200	73580675	4120	4120	4120	4120	0
392	20240318	124100	73580675	4120	4120	4120	4120	0
393	20240318	124000	73580675	4120	4120	4120	4120	0
394	20240318	123900	73580675	4120	4120	4120	4120	0
395	20240318	123800	73580675	4120	4120	4120	4120	0
396	20240318	123700	73580675	4120	4120	4120	4120	0
397	20240318	123600	73580675	4120	4120	4120	4120	0
398	20240318	123500	73580675	4120	4120	4120	4120	0
399	20240318	123400	73580675	4120	4120	4120	4120	0
400	20240318	123300	73580675	4120	4120	4120	4120	0
401	20240318	123200	73580675	4120	4120	4120	4120	0
402	20240318	123100	73580675	4120	4120	4120	4120	554
403	20240318	123000	71298195	4115	4115	4115	4115	0
404	20240318	122900	71298195	4115	4115	4115	4115	0
405	20240318	122800	71298195	4115	4115	4115	4115	0
406	20240318	122700	71298195	4115	4115	4115	4115	0
407	20240318	122600	71298195	4115	4115	4115	4115	0
408	20240318	122500	71298195	4115	4115	4115	4115	0
409	20240318	122400	71298195	4115	4115	4115	4115	0
410	20240318	122300	71298195	4115	4115	4115	4115	0
411	20240318	122200	71298195	4115	4115	4115	4115	0
412	20240318	122100	71298195	4115	4115	4115	4115	0
413	20240318	122000	71298195	4115	4115	4115	4115	0
414	20240318	121900	71298195	4115	4115	4115	4115	0
415	20240318	121800	71298195	4115	4115	4115	4115	0
416	20240318	121700	71298195	4115	4115	4115	4115	0
417	20240318	121600	71298195	4115	4115	4115	4115	0
418	20240318	121500	71298195	4115	4115	4115	4115	0
419	20240318	121400	71298195	4115	4115	4115	4115	0
420	20240318	121300	71298195	4115	4115	4115	4115	0
421	20240318	121200	71298195	4115	4115	4115	4115	0
422	20240318	121100	71298195	4115	4115	4115	4115	0
423	20240318	121000	71298195	4115	4115	4115	4115	1
424	20240318	120900	71294080	4110	4110	4110	4110	0
425	20240318	120800	71294080	4110	4110	4110	4110	0
426	20240318	120700	71294080	4110	4110	4110	4110	0
427	20240318	120600	71294080	4110	4110	4110	4110	0
428	20240318	120500	71294080	4110	4110	4110	4110	0
429	20240318	120400	71294080	4110	4110	4110	4110	0
430	20240318	120300	71294080	4110	4110	4110	4110	0
431	20240318	120200	71294080	4110	4110	4110	4110	0
432	20240318	120100	71294080	4110	4110	4110	4110	969
433	20240318	120000	67311490	4110	4110	4110	4110	3
434	20240318	115900	67299160	4105	4105	4105	4105	0
435	20240318	115800	67299160	4105	4105	4105	4105	0
436	20240318	115700	67299160	4105	4105	4105	4105	0
437	20240318	115600	67299160	4105	4105	4105	4105	0
438	20240318	115500	67299160	4105	4105	4110	4105	16
439	20240318	115400	67233455	4105	4105	4105	4105	30
440	20240318	115300	67110305	4105	4105	4105	4105	1
441	20240318	115200	67106200	4100	4100	4100	4100	0
442	20240318	115100	67106200	4100	4100	4100	4100	0
443	20240318	115000	67106200	4100	4100	4100	4100	0
444	20240318	114900	67106200	4100	4100	4100	4100	0
445	20240318	114800	67106200	4100	4100	4100	4100	0
446	20240318	114700	67106200	4100	4100	4100	4100	0
447	20240318	114600	67106200	4100	4100	4100	4100	1
448	20240318	114500	67102100	4105	4105	4105	4105	51
449	20240318	114400	66892745	4105	4105	4105	4105	0
450	20240318	114300	66892745	4105	4105	4105	4105	0
451	20240318	114200	66892745	4105	4105	4105	4105	2
452	20240318	114100	66884535	4105	4105	4105	4105	0
453	20240318	114000	66884535	4105	4105	4105	4105	1
454	20240318	113900	66880430	4105	4105	4105	4105	0
455	20240318	113800	66880430	4105	4105	4105	4105	0
456	20240318	113700	66880430	4105	4105	4105	4105	4
457	20240318	113600	66864010	4105	4105	4105	4105	17
458	20240318	113500	66794225	4105	4105	4105	4105	0
459	20240318	113400	66794225	4105	4105	4105	4105	0
460	20240318	113300	66794225	4105	4105	4105	4105	1
461	20240318	113200	66790120	4105	4105	4105	4105	1
462	20240318	113100	66786015	4105	4105	4105	4105	0
463	20240318	113000	66786015	4105	4105	4105	4105	5
464	20240318	112900	66765490	4105	4105	4105	4105	0
465	20240318	112800	66765490	4105	4105	4105	4105	0
466	20240318	112700	66765490	4105	4105	4105	4105	1
467	20240318	112600	66761385	4105	4105	4105	4105	0
468	20240318	112500	66761385	4105	4105	4105	4105	2
469	20240318	112400	66753175	4105	4105	4110	4105	102
470	20240318	112300	66334030	4105	4105	4105	4105	0
471	20240318	112200	66334030	4105	4105	4105	4105	0
472	20240318	112100	66334030	4105	4105	4105	4105	1
473	20240318	112000	66329925	4105	4105	4105	4105	0
474	20240318	111900	66329925	4105	4105	4105	4105	1
475	20240318	111800	66325820	4105	4105	4105	4105	0
476	20240318	111700	66325820	4105	4105	4105	4105	0
477	20240318	111600	66325820	4105	4105	4105	4105	0
478	20240318	111500	66325820	4105	4105	4105	4105	0
479	20240318	111400	66325820	4105	4105	4105	4105	1
480	20240318	111300	66321715	4105	4105	4105	4105	1
481	20240318	111200	66317610	4100	4100	4100	4100	0
482	20240318	111100	66317610	4100	4100	4100	4100	8
483	20240318	111000	66284810	4100	4100	4100	4100	0
484	20240318	110900	66284810	4100	4110	4110	4100	503
485	20240318	110800	64222475	4105	4105	4105	4105	19
486	20240318	110700	64144480	4095	4095	4095	4095	873
487	20240318	110600	60569545	4095	4095	4095	4095	0
488	20240318	110500	60569545	4095	4095	4095	4095	1
489	20240318	110400	60565450	4095	4095	4095	4095	0
490	20240318	110300	60565450	4095	4095	4095	4095	5
491	20240318	110200	60544975	4090	4090	4090	4090	33
492	20240318	110100	60410005	4095	4095	4095	4095	1
493	20240318	110000	60405910	4095	4095	4095	4095	8
494	20240318	105900	60373150	4095	4095	4095	4095	1
495	20240318	105800	60369055	4090	4105	4105	4090	11318
496	20240318	105700	14018840	4105	4105	4105	4105	0
497	20240318	105600	14018840	4105	4105	4105	4105	1
498	20240318	105500	14014735	4100	4100	4100	4100	0
499	20240318	105400	14014735	4100	4100	4100	4100	0
500	20240318	105300	14014735	4100	4100	4100	4100	0
501	20240318	105200	14014735	4100	4105	4105	4100	1309
502	20240318	105100	8647820	4105	4110	4110	4105	84
503	20240318	105000	8302980	4115	4115	4115	4115	3
504	20240318	104900	8290635	4115	4115	4115	4115	171
505	20240318	104800	7586970	4115	4120	4120	4115	157
506	20240318	104700	6940160	4120	4120	4120	4120	2
507	20240318	104600	6931920	4120	4120	4120	4120	2
508	20240318	104500	6923680	4135	4135	4135	4135	59
509	20240318	104400	6679715	4135	4135	4135	4135	1
510	20240318	104300	6675580	4135	4135	4135	4135	2
511	20240318	104200	6667310	4135	4135	4135	4135	2
512	20240318	104100	6659040	4135	4145	4145	4135	29
513	20240318	104000	6538855	4145	4145	4145	4145	0
514	20240318	103900	6538855	4145	4145	4145	4145	3
515	20240318	103800	6526420	4155	4155	4155	4155	0
516	20240318	103700	6526420	4155	4155	4155	4155	0
517	20240318	103600	6526420	4155	4155	4155	4155	0
518	20240318	103500	6526420	4155	4155	4155	4155	0
519	20240318	103400	6526420	4155	4155	4155	4155	0
520	20240318	103300	6526420	4155	4155	4155	4155	0
521	20240318	103200	6526420	4155	4155	4155	4155	0
522	20240318	103100	6526420	4155	4155	4155	4155	0
523	20240318	103000	6526420	4155	4155	4155	4155	0
524	20240318	102900	6526420	4155	4155	4155	4155	0
525	20240318	102800	6526420	4155	4155	4155	4155	2
526	20240318	102700	6518110	4145	4140	4145	4140	2
527	20240318	102600	6509825	4155	4155	4155	4155	0
528	20240318	102500	6509825	4155	4155	4155	4155	0
529	20240318	102400	6509825	4155	4155	4155	4155	0
530	20240318	102300	6509825	4155	4155	4155	4155	0
531	20240318	102200	6509825	4155	4155	4155	4155	0
532	20240318	102100	6509825	4155	4155	4155	4155	0
533	20240318	102000	6509825	4155	4155	4155	4155	0
534	20240318	101900	6509825	4155	4155	4155	4155	0
535	20240318	101800	6509825	4155	4155	4155	4155	0
536	20240318	101700	6509825	4155	4155	4155	4155	0
537	20240318	101600	6509825	4155	4155	4155	4155	0
538	20240318	101500	6509825	4155	4155	4155	4155	0
539	20240318	101400	6509825	4155	4155	4155	4155	0
540	20240318	101300	6509825	4155	4155	4155	4155	0
541	20240318	101200	6509825	4155	4155	4155	4155	0
542	20240318	101100	6509825	4155	4155	4155	4155	0
543	20240318	101000	6509825	4155	4155	4155	4155	0
544	20240318	100900	6509825	4155	4155	4155	4155	0
545	20240318	100800	6509825	4155	4150	4155	4150	10
546	20240318	100700	6468280	4155	4155	4155	4155	0
547	20240318	100600	6468280	4155	4155	4155	4155	25
548	20240318	100500	6364405	4155	4155	4155	4155	0
549	20240318	100400	6364405	4155	4155	4155	4155	0
550	20240318	100300	6364405	4155	4155	4155	4155	2
551	20240318	100200	6356095	4150	4155	4155	4150	4
552	20240318	100100	6339480	4145	4145	4145	4145	0
553	20240318	100000	6339480	4145	4145	4145	4145	0
554	20240318	095900	6339480	4145	4130	4145	4130	2
555	20240318	095800	6331205	4115	4115	4115	4115	0
556	20240318	095700	6331205	4115	4115	4115	4115	0
557	20240318	095600	6331205	4115	4130	4130	4115	400
558	20240318	095500	4684615	4130	4130	4130	4130	0
559	20240318	095400	4684615	4130	4130	4130	4130	0
560	20240318	095300	4684615	4130	4130	4130	4130	0
561	20240318	095200	4684615	4130	4130	4130	4130	315
562	20240318	095100	3383665	4120	4120	4120	4120	100
563	20240318	095000	2971665	4120	4120	4120	4120	0
564	20240318	094900	2971665	4120	4120	4120	4120	0
565	20240318	094800	2971665	4120	4120	4120	4120	173
566	20240318	094700	2258905	4120	4120	4120	4120	0
567	20240318	094600	2258905	4120	4120	4120	4120	0
568	20240318	094500	2258905	4120	4120	4120	4120	0
569	20240318	094400	2258905	4120	4120	4120	4120	0
570	20240318	094300	2258905	4120	4120	4120	4120	0
571	20240318	094200	2258905	4120	4120	4120	4120	0
572	20240318	094100	2258905	4120	4120	4120	4120	0
573	20240318	094000	2258905	4120	4120	4120	4120	0
574	20240318	093900	2258905	4120	4120	4120	4120	205
575	20240318	093800	1414305	4120	4120	4120	4120	0
576	20240318	093700	1414305	4120	4120	4120	4120	0
577	20240318	093600	1414305	4120	4120	4120	4120	0
578	20240318	093500	1414305	4120	4120	4120	4120	0
579	20240318	093400	1414305	4120	4120	4120	4120	0
580	20240318	093300	1414305	4120	4120	4120	4120	0
581	20240318	093200	1414305	4120	4120	4120	4120	0
582	20240318	093100	1414305	4120	4120	4120	4120	0
583	20240318	093000	1414305	4120	4120	4120	4120	0
584	20240318	092900	1414305	4120	4120	4120	4120	0
585	20240318	092800	1414305	4120	4120	4120	4120	0
586	20240318	092700	1414305	4120	4120	4120	4120	0
587	20240318	092600	1414305	4120	4120	4120	4120	0
588	20240318	092500	1414305	4120	4120	4120	4120	0
589	20240318	092400	1414305	4120	4120	4120	4120	0
590	20240318	092300	1414305	4120	4120	4120	4120	0
591	20240318	092200	1414305	4120	4120	4120	4120	0
592	20240318	092100	1414305	4120	4120	4120	4120	0
593	20240318	092000	1414305	4120	4120	4120	4120	0
594	20240318	091900	1414305	4120	4120	4120	4120	0
595	20240318	091800	1414305	4120	4120	4120	4120	0
596	20240318	091700	1414305	4120	4120	4120	4120	0
597	20240318	091600	1414305	4120	4120	4120	4120	1
598	20240318	091500	1410185	4155	4120	4155	4120	6
599	20240318	091400	1385330	4120	4120	4120	4120	1
600	20240318	091300	1381210	4120	4120	4120	4120	1
601	20240318	091200	1377090	4120	4120	4120	4120	1
602	20240318	091100	1372970	4135	4140	4140	4135	11
603	20240318	091000	1327435	4145	4150	4150	4145	11
604	20240318	090900	1281835	4140	4140	4140	4140	1
605	20240318	090800	1277695	4140	4140	4140	4140	1
606	20240318	090700	1273555	4140	4140	4140	4140	1
607	20240318	090600	1269415	4140	4140	4140	4140	1
608	20240318	090500	1265275	4140	4140	4140	4140	1
609	20240318	090400	1261135	4145	4185	4185	4145	3
610	20240318	090300	1248620	4135	4135	4135	4135	1
611	20240318	090200	1244485	4135	4120	4135	4120	2
612	20240318	090100	1236230	4230	4100	4230	4100	101
613	20240318	090000	816240	4110	4100	4110	4100	199