KissMeData/008370/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184700	117141700	4145	4145	4145	4145	450
3	20240329	184600	117141700	4145	4145	4145	4145	0
4	20240329	184500	117141700	4145	4145	4145	4145	0
5	20240329	184400	117141700	4145	4145	4145	4145	0
6	20240329	184300	117141700	4145	4145	4145	4145	0
7	20240329	184200	117141700	4145	4145	4145	4145	0
8	20240329	184100	117141700	4145	4145	4145	4145	0
9	20240329	184000	117141700	4145	4145	4145	4145	0
10	20240329	183900	117141700	4145	4145	4145	4145	0
11	20240329	183800	117141700	4145	4145	4145	4145	0
12	20240329	183700	117141700	4145	4145	4145	4145	0
13	20240329	183600	117141700	4145	4145	4145	4145	0
14	20240329	183500	117141700	4145	4145	4145	4145	0
15	20240329	183400	117141700	4145	4145	4145	4145	0
16	20240329	183300	117141700	4145	4145	4145	4145	0
17	20240329	183200	117141700	4145	4145	4145	4145	0
18	20240329	183100	117141700	4145	4145	4145	4145	0
19	20240329	183000	117141700	4145	4145	4145	4145	0
20	20240329	182900	117141700	4145	4145	4145	4145	0
21	20240329	182800	117141700	4145	4145	4145	4145	0
22	20240329	182700	117141700	4145	4145	4145	4145	0
23	20240329	182600	117141700	4145	4145	4145	4145	0
24	20240329	182500	117141700	4145	4145	4145	4145	0
25	20240329	182400	117141700	4145	4145	4145	4145	0
26	20240329	182300	117141700	4145	4145	4145	4145	0
27	20240329	182200	117141700	4145	4145	4145	4145	0
28	20240329	182100	117141700	4145	4145	4145	4145	0
29	20240329	182000	117141700	4145	4145	4145	4145	0
30	20240329	181900	117141700	4145	4145	4145	4145	0
31	20240329	181800	117141700	4145	4145	4145	4145	0
32	20240329	181700	117141700	4145	4145	4145	4145	450
33	20240329	181600	117141700	4145	4145	4145	4145	0
34	20240329	181500	117141700	4145	4145	4145	4145	0
35	20240329	181400	117141700	4145	4145	4145	4145	0
36	20240329	181300	117141700	4145	4145	4145	4145	0
37	20240329	181200	117141700	4145	4145	4145	4145	0
38	20240329	181100	117141700	4145	4145	4145	4145	0
39	20240329	181000	117141700	4145	4145	4145	4145	0
40	20240329	180900	117141700	4145	4145	4145	4145	0
41	20240329	180800	117141700	4145	4145	4145	4145	0
42	20240329	180700	117141700	4145	4145	4145	4145	0
43	20240329	180600	117141700	4145	4145	4145	4145	0
44	20240329	180500	117141700	4145	4145	4145	4145	0
45	20240329	180400	117141700	4145	4145	4145	4145	0
46	20240329	180300	117141700	4145	4145	4145	4145	0
47	20240329	180200	117141700	4145	4145	4145	4145	0
48	20240329	180100	117141700	4145	4145	4145	4145	0
49	20240329	180000	117141700	4145	4145	4145	4145	0
50	20240329	175900	117141700	4145	4145	4145	4145	0
51	20240329	175800	117141700	4145	4145	4145	4145	0
52	20240329	175700	117141700	4145	4145	4145	4145	0
53	20240329	175600	117141700	4145	4145	4145	4145	0
54	20240329	175500	117141700	4145	4145	4145	4145	0
55	20240329	175400	117141700	4145	4145	4145	4145	0
56	20240329	175300	117141700	4145	4145	4145	4145	0
57	20240329	175200	117141700	4145	4145	4145	4145	0
58	20240329	175100	117141700	4145	4145	4145	4145	0
59	20240329	175000	117141700	4145	4145	4145	4145	0
60	20240329	174900	117141700	4145	4145	4145	4145	0
61	20240329	174800	117141700	4145	4145	4145	4145	0
62	20240329	174700	117141700	4145	4145	4145	4145	450
63	20240329	174600	117141700	4145	4145	4145	4145	0
64	20240329	174500	117141700	4145	4145	4145	4145	0
65	20240329	174400	117141700	4145	4145	4145	4145	0
66	20240329	174300	117141700	4145	4145	4145	4145	0
67	20240329	174200	117141700	4145	4145	4145	4145	0
68	20240329	174100	117141700	4145	4145	4145	4145	0
69	20240329	174000	117141700	4145	4145	4145	4145	0
70	20240329	173900	117141700	4145	4145	4145	4145	0
71	20240329	173800	117141700	4145	4145	4145	4145	0
72	20240329	173700	117141700	4145	4145	4145	4145	0
73	20240329	173600	117141700	4145	4145	4145	4145	0
74	20240329	173500	117141700	4145	4145	4145	4145	0
75	20240329	173400	117141700	4145	4145	4145	4145	0
76	20240329	173300	117141700	4145	4145	4145	4145	0
77	20240329	173200	117141700	4145	4145	4145	4145	0
78	20240329	173100	117141700	4145	4145	4145	4145	0
79	20240329	173000	117141700	4145	4145	4145	4145	0
80	20240329	172900	117141700	4145	4145	4145	4145	0
81	20240329	172800	117141700	4145	4145	4145	4145	0
82	20240329	172700	117141700	4145	4145	4145	4145	0
83	20240329	172600	117141700	4145	4145	4145	4145	0
84	20240329	172500	117141700	4145	4145	4145	4145	0
85	20240329	172400	117141700	4145	4145	4145	4145	0
86	20240329	172300	117141700	4145	4145	4145	4145	0
87	20240329	172200	117141700	4145	4145	4145	4145	0
88	20240329	172100	117141700	4145	4145	4145	4145	0
89	20240329	172000	117141700	4145	4145	4145	4145	0
90	20240329	171900	117141700	4145	4145	4145	4145	0
91	20240329	171800	117141700	4145	4145	4145	4145	0
92	20240329	171700	117141700	4145	4145	4145	4145	450
93	20240329	171600	117141700	4145	4145	4145	4145	0
94	20240329	171500	117141700	4145	4145	4145	4145	0
95	20240329	171400	117141700	4145	4145	4145	4145	0
96	20240329	171300	117141700	4145	4145	4145	4145	0
97	20240329	171200	117141700	4145	4145	4145	4145	0
98	20240329	171100	117141700	4145	4145	4145	4145	0
99	20240329	171000	117141700	4145	4145	4145	4145	0
100	20240329	170900	117141700	4145	4145	4145	4145	0
101	20240329	170800	117141700	4145	4145	4145	4145	0
102	20240329	170700	117141700	4145	4145	4145	4145	0
103	20240329	170600	117141700	4145	4145	4145	4145	0
104	20240329	170500	117141700	4145	4145	4145	4145	0
105	20240329	170400	117141700	4145	4145	4145	4145	0
106	20240329	170300	117141700	4145	4145	4145	4145	0
107	20240329	170200	117141700	4145	4145	4145	4145	0
108	20240329	170100	117141700	4145	4145	4145	4145	0
109	20240329	170000	117141700	4145	4145	4145	4145	0
110	20240329	165900	117141700	4145	4145	4145	4145	0
111	20240329	165800	117141700	4145	4145	4145	4145	0
112	20240329	165700	117141700	4145	4145	4145	4145	0
113	20240329	165600	117141700	4145	4145	4145	4145	0
114	20240329	165500	117141700	4145	4145	4145	4145	0
115	20240329	165400	117141700	4145	4145	4145	4145	0
116	20240329	165300	117141700	4145	4145	4145	4145	0
117	20240329	165200	117141700	4145	4145	4145	4145	0
118	20240329	165100	117141700	4145	4145	4145	4145	0
119	20240329	165000	117141700	4145	4145	4145	4145	0
120	20240329	164900	117141700	4145	4145	4145	4145	0
121	20240329	164800	117141700	4145	4145	4145	4145	0
122	20240329	164700	117141700	4145	4145	4145	4145	450
123	20240329	164600	117141700	4145	4145	4145	4145	0
124	20240329	164500	117141700	4145	4145	4145	4145	0
125	20240329	164400	117141700	4145	4145	4145	4145	0
126	20240329	164300	117141700	4145	4145	4145	4145	0
127	20240329	164200	117141700	4145	4145	4145	4145	0
128	20240329	164100	117141700	4145	4145	4145	4145	0
129	20240329	164000	117141700	4145	4145	4145	4145	0
130	20240329	163900	117141700	4145	4145	4145	4145	0
131	20240329	163800	117141700	4145	4145	4145	4145	0
132	20240329	163700	117141700	4145	4145	4145	4145	0
133	20240329	163600	117141700	4145	4145	4145	4145	0
134	20240329	163500	117141700	4145	4145	4145	4145	0
135	20240329	163400	117141700	4145	4145	4145	4145	0
136	20240329	163300	117141700	4145	4145	4145	4145	0
137	20240329	163200	117141700	4145	4145	4145	4145	0
138	20240329	163100	117141700	4145	4145	4145	4145	0
139	20240329	163000	117141700	4145	4145	4145	4145	0
140	20240329	162900	117141700	4145	4145	4145	4145	0
141	20240329	162800	117141700	4145	4145	4145	4145	0
142	20240329	162700	117141700	4145	4145	4145	4145	0
143	20240329	162600	117141700	4145	4145	4145	4145	0
144	20240329	162500	117141700	4145	4145	4145	4145	0
145	20240329	162400	117141700	4145	4145	4145	4145	0
146	20240329	162300	117141700	4145	4145	4145	4145	0
147	20240329	162200	117141700	4145	4145	4145	4145	0
148	20240329	162100	117141700	4145	4145	4145	4145	0
149	20240329	162000	117141700	4145	4145	4145	4145	0
150	20240329	161900	117141700	4145	4145	4145	4145	0
151	20240329	161800	117141700	4145	4145	4145	4145	0
152	20240329	161700	117141700	4145	4145	4145	4145	450
153	20240329	161600	117141700	4145	4145	4145	4145	0
154	20240329	161500	117141700	4145	4145	4145	4145	0
155	20240329	161400	117141700	4145	4145	4145	4145	0
156	20240329	161300	117141700	4145	4145	4145	4145	0
157	20240329	161200	117141700	4145	4145	4145	4145	0
158	20240329	161100	117141700	4145	4145	4145	4145	0
159	20240329	161000	117141700	4145	4145	4145	4145	0
160	20240329	160900	117141700	4145	4145	4145	4145	0
161	20240329	160800	117141700	4145	4145	4145	4145	0
162	20240329	160700	117141700	4145	4145	4145	4145	0
163	20240329	160600	117141700	4145	4145	4145	4145	0
164	20240329	160500	117141700	4145	4145	4145	4145	0
165	20240329	160400	117141700	4145	4145	4145	4145	0
166	20240329	160300	117141700	4145	4145	4145	4145	0
167	20240329	160200	117141700	4145	4145	4145	4145	0
168	20240329	160100	117141700	4145	4145	4145	4145	0
169	20240329	160000	117141700	4145	4145	4145	4145	0
170	20240329	155900	117141700	4145	4145	4145	4145	0
171	20240329	155800	117141700	4145	4145	4145	4145	0
172	20240329	155700	117141700	4145	4145	4145	4145	0
173	20240329	155600	117141700	4145	4145	4145	4145	0
174	20240329	155500	117141700	4145	4145	4145	4145	0
175	20240329	155400	117141700	4145	4145	4145	4145	0
176	20240329	155300	117141700	4145	4145	4145	4145	0
177	20240329	155200	117141700	4145	4145	4145	4145	0
178	20240329	155100	117141700	4145	4145	4145	4145	0
179	20240329	155000	117141700	4145	4145	4145	4145	0
180	20240329	154900	117141700	4145	4145	4145	4145	0
181	20240329	154800	117141700	4145	4145	4145	4145	0
182	20240329	154700	117141700	4145	4145	4145	4145	450
183	20240329	154600	117141700	4145	4145	4145	4145	0
184	20240329	154500	117141700	4145	4145	4145	4145	0
185	20240329	154400	117141700	4145	4145	4145	4145	0
186	20240329	154300	117141700	4145	4145	4145	4145	0
187	20240329	154200	117141700	4145	4145	4145	4145	0
188	20240329	154100	117141700	4145	4145	4145	4145	0
189	20240329	154000	117141700	4145	4145	4145	4145	0
190	20240329	153900	117141700	4145	4145	4145	4145	0
191	20240329	153800	117141700	4145	4145	4145	4145	0
192	20240329	153700	117141700	4145	4145	4145	4145	0
193	20240329	153600	117141700	4145	4145	4145	4145	0
194	20240329	153500	117141700	4145	4145	4145	4145	0
195	20240329	153400	117141700	4145	4145	4145	4145	0
196	20240329	153300	117141700	4145	4145	4145	4145	0
197	20240329	153200	117141700	4145	4145	4145	4145	0
198	20240329	153100	117141700	4145	4145	4145	4145	0
199	20240329	153000	117141700	4145	4145	4145	4145	450
200	20240329	152900	115276450	4095	4095	4095	4095	0
201	20240329	152800	115276450	4095	4095	4095	4095	0
202	20240329	152700	115276450	4095	4095	4095	4095	0
203	20240329	152600	115276450	4095	4095	4095	4095	0
204	20240329	152500	115276450	4095	4095	4095	4095	0
205	20240329	152400	115276450	4095	4095	4095	4095	0
206	20240329	152300	115276450	4095	4095	4095	4095	0
207	20240329	152200	115276450	4095	4095	4095	4095	0
208	20240329	152100	115276450	4095	4095	4095	4095	0
209	20240329	152000	115276450	4095	4095	4095	4095	0
210	20240329	151900	115276450	4095	4115	4115	4095	1947
211	20240329	151800	107291595	4115	4115	4115	4115	28
212	20240329	151700	107176375	4095	4095	4095	4095	0
213	20240329	151600	107176375	4095	4110	4115	4095	5388
214	20240329	151500	85064625	4110	4110	4115	4110	39
215	20240329	151400	84904330	4110	4110	4110	4110	300
216	20240329	151300	83671330	4110	4110	4110	4110	2
217	20240329	151200	83663110	4110	4110	4110	4110	26
218	20240329	151100	83556250	4110	4110	4110	4110	0
219	20240329	151000	83556250	4110	4110	4110	4110	0
220	20240329	150900	83556250	4110	4110	4110	4110	2
221	20240329	150800	83548030	4115	4115	4115	4115	1
222	20240329	150700	83543915	4115	4115	4115	4115	0
223	20240329	150600	83543915	4115	4115	4115	4115	0
224	20240329	150500	83543915	4115	4115	4115	4115	0
225	20240329	150400	83543915	4115	4115	4115	4115	0
226	20240329	150300	83543915	4115	4115	4115	4115	0
227	20240329	150200	83543915	4115	4115	4115	4115	27
228	20240329	150100	83432810	4120	4120	4120	4120	0
229	20240329	150000	83432810	4120	4120	4120	4120	0
230	20240329	145900	83432810	4120	4120	4120	4120	0
231	20240329	145800	83432810	4120	4120	4120	4120	1
232	20240329	145700	83428690	4120	4120	4120	4120	0
233	20240329	145600	83428690	4120	4120	4120	4120	0
234	20240329	145500	83428690	4120	4120	4120	4120	0
235	20240329	145400	83428690	4120	4120	4120	4120	500
236	20240329	145300	81368690	4120	4120	4120	4120	0
237	20240329	145200	81368690	4120	4120	4120	4120	49
238	20240329	145100	81166810	4120	4120	4120	4120	0
239	20240329	145000	81166810	4120	4120	4120	4120	0
240	20240329	144900	81166810	4120	4120	4120	4120	0
241	20240329	144800	81166810	4120	4120	4120	4120	0
242	20240329	144700	81166810	4120	4120	4120	4120	0
243	20240329	144600	81166810	4120	4115	4120	4100	4413
244	20240329	144500	63048855	4120	4120	4120	4120	1
245	20240329	144400	63044735	4120	4120	4120	4120	286
246	20240329	144300	61866415	4120	4120	4120	4120	2
247	20240329	144200	61858175	4120	4120	4120	4120	0
248	20240329	144100	61858175	4120	4120	4120	4120	47
249	20240329	144000	61664535	4130	4130	4130	4130	0
250	20240329	143900	61664535	4130	4130	4130	4130	0
251	20240329	143800	61664535	4130	4130	4130	4130	0
252	20240329	143700	61664535	4130	4145	4145	4130	306
253	20240329	143600	60400615	4145	4145	4145	4145	0
254	20240329	143500	60400615	4145	4145	4145	4145	0
255	20240329	143400	60400615	4145	4145	4145	4145	0
256	20240329	143300	60400615	4145	4145	4145	4145	0
257	20240329	143200	60400615	4145	4145	4145	4145	0
258	20240329	143100	60400615	4145	4145	4145	4145	0
259	20240329	143000	60400615	4145	4145	4145	4145	42
260	20240329	142900	60226525	4140	4135	4140	4135	4
261	20240329	142800	60209975	4140	4140	4140	4140	0
262	20240329	142700	60209975	4140	4140	4140	4140	0
263	20240329	142600	60209975	4140	4140	4140	4140	0
264	20240329	142500	60209975	4140	4140	4140	4140	0
265	20240329	142400	60209975	4140	4140	4140	4140	3
266	20240329	142300	60197555	4135	4125	4135	4125	5
267	20240329	142200	60176905	4120	4120	4120	4120	0
268	20240329	142100	60176905	4120	4120	4120	4120	0
269	20240329	142000	60176905	4120	4120	4120	4120	0
270	20240329	141900	60176905	4120	4120	4120	4120	0
271	20240329	141800	60176905	4120	4120	4120	4120	0
272	20240329	141700	60176905	4120	4120	4120	4120	0
273	20240329	141600	60176905	4120	4120	4120	4120	609
274	20240329	141500	57667825	4130	4130	4130	4130	3
275	20240329	141400	57655435	4115	4115	4115	4115	0
276	20240329	141300	57655435	4115	4115	4115	4115	0
277	20240329	141200	57655435	4115	4115	4115	4115	0
278	20240329	141100	57655435	4115	4115	4115	4115	0
279	20240329	141000	57655435	4115	4115	4115	4115	0
280	20240329	140900	57655435	4115	4115	4115	4115	0
281	20240329	140800	57655435	4115	4115	4115	4115	0
282	20240329	140700	57655435	4115	4115	4115	4115	0
283	20240329	140600	57655435	4115	4115	4115	4115	0
284	20240329	140500	57655435	4115	4115	4115	4115	0
285	20240329	140400	57655435	4115	4115	4115	4115	0
286	20240329	140300	57655435	4115	4115	4115	4115	0
287	20240329	140200	57655435	4115	4115	4115	4115	0
288	20240329	140100	57655435	4115	4115	4115	4115	0
289	20240329	140000	57655435	4115	4115	4115	4115	0
290	20240329	135900	57655435	4115	4115	4115	4115	0
291	20240329	135800	57655435	4115	4115	4115	4115	0
292	20240329	135700	57655435	4115	4115	4115	4115	0
293	20240329	135600	57655435	4115	4115	4115	4115	0
294	20240329	135500	57655435	4115	4115	4115	4115	0
295	20240329	135400	57655435	4115	4115	4115	4115	0
296	20240329	135300	57655435	4115	4120	4120	4115	104
297	20240329	135200	57226970	4120	4120	4120	4120	0
298	20240329	135100	57226970	4120	4120	4120	4120	0
299	20240329	135000	57226970	4120	4120	4120	4120	1
300	20240329	134900	57222850	4120	4120	4120	4120	0
301	20240329	134800	57222850	4120	4115	4120	4115	4
302	20240329	134700	57206385	4120	4120	4120	4120	54
303	20240329	134600	56983905	4120	4120	4120	4120	0
304	20240329	134500	56983905	4120	4120	4120	4120	0
305	20240329	134400	56983905	4120	4120	4120	4120	0
306	20240329	134300	56983905	4120	4120	4120	4120	2
307	20240329	134200	56975665	4120	4120	4120	4120	46
308	20240329	134100	56786145	4120	4120	4120	4120	2
309	20240329	134000	56777905	4120	4120	4120	4120	0
310	20240329	133900	56777905	4120	4120	4120	4120	0
311	20240329	133800	56777905	4120	4120	4120	4120	0
312	20240329	133700	56777905	4120	4120	4120	4120	0
313	20240329	133600	56777905	4120	4120	4120	4120	0
314	20240329	133500	56777905	4120	4120	4120	4120	0
315	20240329	133400	56777905	4120	4120	4120	4120	0
316	20240329	133300	56777905	4120	4120	4120	4120	2
317	20240329	133200	56769665	4120	4120	4120	4120	0
318	20240329	133100	56769665	4120	4120	4120	4120	0
319	20240329	133000	56769665	4120	4120	4120	4120	2
320	20240329	132900	56761425	4120	4120	4120	4120	0
321	20240329	132800	56761425	4120	4120	4120	4120	0
322	20240329	132700	56761425	4120	4120	4120	4120	0
323	20240329	132600	56761425	4120	4120	4120	4120	0
324	20240329	132500	56761425	4120	4120	4120	4120	2
325	20240329	132400	56753185	4120	4120	4120	4120	0
326	20240329	132300	56753185	4120	4120	4120	4120	0
327	20240329	132200	56753185	4120	4120	4120	4120	2
328	20240329	132100	56744945	4120	4120	4120	4120	0
329	20240329	132000	56744945	4120	4120	4120	4120	0
330	20240329	131900	56744945	4120	4120	4120	4120	0
331	20240329	131800	56744945	4120	4120	4120	4120	0
332	20240329	131700	56744945	4120	4120	4120	4120	0
333	20240329	131600	56744945	4120	4120	4120	4120	0
334	20240329	131500	56744945	4120	4120	4120	4120	2
335	20240329	131400	56736705	4125	4125	4125	4125	0
336	20240329	131300	56736705	4125	4125	4125	4125	0
337	20240329	131200	56736705	4125	4125	4125	4125	0
338	20240329	131100	56736705	4125	4125	4125	4125	0
339	20240329	131000	56736705	4125	4125	4125	4125	0
340	20240329	130900	56736705	4125	4125	4125	4125	10
341	20240329	130800	56695455	4120	4120	4120	4120	2
342	20240329	130700	56687215	4120	4120	4120	4120	0
343	20240329	130600	56687215	4120	4120	4120	4120	0
344	20240329	130500	56687215	4120	4120	4120	4120	0
345	20240329	130400	56687215	4120	4120	4120	4120	0
346	20240329	130300	56687215	4120	4120	4120	4120	2
347	20240329	130200	56678975	4125	4125	4125	4125	10
348	20240329	130100	56637725	4120	4120	4120	4120	3
349	20240329	130000	56625365	4125	4125	4125	4125	0
350	20240329	125900	56625365	4125	4125	4125	4125	5
351	20240329	125800	56604740	4125	4125	4125	4125	107
352	20240329	125700	56163365	4125	4125	4125	4125	0
353	20240329	125600	56163365	4125	4125	4125	4125	315
354	20240329	125500	54863990	4125	4125	4125	4125	0
355	20240329	125400	54863990	4125	4125	4125	4125	0
356	20240329	125300	54863990	4125	4125	4125	4125	6
357	20240329	125200	54839240	4125	4125	4125	4125	0
358	20240329	125100	54839240	4125	4125	4125	4125	0
359	20240329	125000	54839240	4125	4125	4125	4125	0
360	20240329	124900	54839240	4125	4125	4125	4125	0
361	20240329	124800	54839240	4125	4125	4125	4125	0
362	20240329	124700	54839240	4125	4125	4125	4125	0
363	20240329	124600	54839240	4125	4125	4125	4125	0
364	20240329	124500	54839240	4125	4125	4125	4125	0
365	20240329	124400	54839240	4125	4125	4125	4125	0
366	20240329	124300	54839240	4125	4125	4125	4125	2
367	20240329	124200	54830990	4125	4125	4125	4125	0
368	20240329	124100	54830990	4125	4125	4125	4125	0
369	20240329	124000	54830990	4125	4125	4125	4125	0
370	20240329	123900	54830990	4125	4125	4125	4125	0
371	20240329	123800	54830990	4125	4125	4125	4125	2
372	20240329	123700	54822740	4125	4125	4125	4125	0
373	20240329	123600	54822740	4125	4125	4125	4125	0
374	20240329	123500	54822740	4125	4125	4125	4125	2
375	20240329	123400	54814490	4130	4130	4130	4130	0
376	20240329	123300	54814490	4130	4140	4140	4130	5
377	20240329	123200	54793820	4135	4130	4135	4130	4
378	20240329	123100	54777290	4125	4125	4125	4125	0
379	20240329	123000	54777290	4125	4125	4125	4125	0
380	20240329	122900	54777290	4125	4120	4125	4120	11
381	20240329	122800	54731945	4125	4125	4125	4125	0
382	20240329	122700	54731945	4125	4125	4125	4125	0
383	20240329	122600	54731945	4125	4125	4125	4125	0
384	20240329	122500	54731945	4125	4125	4125	4125	8
385	20240329	122400	54698945	4125	4125	4125	4125	0
386	20240329	122300	54698945	4125	4125	4125	4125	0
387	20240329	122200	54698945	4125	4125	4125	4125	0
388	20240329	122100	54698945	4125	4125	4125	4125	0
389	20240329	122000	54698945	4125	4125	4125	4125	0
390	20240329	121900	54698945	4125	4125	4125	4125	2
391	20240329	121800	54690695	4125	4125	4125	4125	1
392	20240329	121700	54686570	4130	4130	4130	4130	0
393	20240329	121600	54686570	4130	4130	4130	4130	0
394	20240329	121500	54686570	4130	4130	4130	4130	0
395	20240329	121400	54686570	4130	4130	4130	4130	0
396	20240329	121300	54686570	4130	4130	4130	4130	0
397	20240329	121200	54686570	4130	4130	4130	4130	0
398	20240329	121100	54686570	4130	4130	4130	4130	0
399	20240329	121000	54686570	4130	4130	4130	4130	0
400	20240329	120900	54686570	4130	4130	4130	4130	0
401	20240329	120800	54686570	4130	4130	4130	4130	2
402	20240329	120700	54678310	4140	4140	4140	4140	0
403	20240329	120600	54678310	4140	4140	4140	4140	0
404	20240329	120500	54678310	4140	4140	4140	4140	0
405	20240329	120400	54678310	4140	4140	4140	4140	0
406	20240329	120300	54678310	4140	4140	4140	4140	0
407	20240329	120200	54678310	4140	4140	4140	4140	0
408	20240329	120100	54678310	4140	4140	4140	4140	0
409	20240329	120000	54678310	4140	4140	4140	4140	2
410	20240329	115900	54670030	4145	4145	4145	4145	0
411	20240329	115800	54670030	4145	4145	4145	4145	0
412	20240329	115700	54670030	4145	4145	4145	4145	0
413	20240329	115600	54670030	4145	4140	4145	4140	232
414	20240329	115500	53709300	4135	4135	4135	4135	0
415	20240329	115400	53709300	4135	4135	4135	4135	0
416	20240329	115300	53709300	4135	4135	4135	4135	248
417	20240329	115200	52683820	4140	4140	4140	4140	0
418	20240329	115100	52683820	4140	4140	4140	4140	0
419	20240329	115000	52683820	4140	4140	4140	4140	0
420	20240329	114900	52683820	4140	4140	4140	4140	0
421	20240329	114800	52683820	4140	4140	4140	4140	0
422	20240329	114700	52683820	4140	4140	4140	4140	1
423	20240329	114600	52679680	4120	4120	4120	4120	0
424	20240329	114500	52679680	4120	4115	4120	4115	245
425	20240329	114400	51670290	4115	4115	4115	4115	0
426	20240329	114300	51670290	4115	4115	4115	4115	42
427	20240329	114200	51497460	4115	4115	4115	4115	0
428	20240329	114100	51497460	4115	4115	4115	4115	0
429	20240329	114000	51497460	4115	4115	4115	4115	0
430	20240329	113900	51497460	4115	4115	4115	4115	0
431	20240329	113800	51497460	4115	4115	4115	4115	0
432	20240329	113700	51497460	4115	4115	4115	4115	0
433	20240329	113600	51497460	4115	4115	4115	4115	0
434	20240329	113500	51497460	4115	4115	4115	4115	0
435	20240329	113400	51497460	4115	4120	4120	4115	664
436	20240329	113300	48763885	4110	4110	4110	4110	0
437	20240329	113200	48763885	4110	4120	4120	4110	4031
438	20240329	113100	32184000	4120	4120	4120	4120	10
439	20240329	113000	32142800	4120	4120	4120	4120	0
440	20240329	112900	32142800	4120	4120	4120	4120	0
441	20240329	112800	32142800	4120	4120	4120	4120	0
442	20240329	112700	32142800	4120	4120	4120	4120	0
443	20240329	112600	32142800	4120	4120	4120	4120	0
444	20240329	112500	32142800	4120	4120	4120	4120	1
445	20240329	112400	32138680	4125	4125	4125	4125	0
446	20240329	112300	32138680	4125	4130	4130	4125	2326
447	20240329	112200	22538620	4140	4140	4140	4140	0
448	20240329	112100	22538620	4140	4140	4140	4140	0
449	20240329	112000	22538620	4140	4140	4140	4140	1
450	20240329	111900	22534480	4130	4130	4130	4130	0
451	20240329	111800	22534480	4130	4130	4130	4130	0
452	20240329	111700	22534480	4130	4130	4130	4130	0
453	20240329	111600	22534480	4130	4130	4130	4130	5
454	20240329	111500	22513830	4130	4130	4130	4130	0
455	20240329	111400	22513830	4130	4130	4130	4130	0
456	20240329	111300	22513830	4130	4130	4130	4130	0
457	20240329	111200	22513830	4130	4130	4130	4130	0
458	20240329	111100	22513830	4130	4130	4130	4130	0
459	20240329	111000	22513830	4130	4130	4130	4130	0
460	20240329	110900	22513830	4130	4130	4130	4130	0
461	20240329	110800	22513830	4130	4130	4130	4130	0
462	20240329	110700	22513830	4130	4130	4130	4130	0
463	20240329	110600	22513830	4130	4130	4130	4130	0
464	20240329	110500	22513830	4130	4130	4130	4130	0
465	20240329	110400	22513830	4130	4130	4130	4130	0
466	20240329	110300	22513830	4130	4140	4140	4130	62
467	20240329	110200	22257365	4140	4140	4140	4140	0
468	20240329	110100	22257365	4140	4140	4140	4140	0
469	20240329	110000	22257365	4140	4140	4140	4140	0
470	20240329	105900	22257365	4140	4140	4140	4140	0
471	20240329	105800	22257365	4140	4140	4140	4140	0
472	20240329	105700	22257365	4140	4140	4140	4140	0
473	20240329	105600	22257365	4140	4140	4140	4140	0
474	20240329	105500	22257365	4140	4140	4140	4140	0
475	20240329	105400	22257365	4140	4140	4140	4140	0
476	20240329	105300	22257365	4140	4140	4140	4140	0
477	20240329	105200	22257365	4140	4140	4140	4140	0
478	20240329	105100	22257365	4140	4140	4140	4140	47
479	20240329	105000	22062785	4145	4145	4145	4145	0
480	20240329	104900	22062785	4145	4145	4145	4145	0
481	20240329	104800	22062785	4145	4145	4145	4145	0
482	20240329	104700	22062785	4145	4145	4145	4145	0
483	20240329	104600	22062785	4145	4145	4145	4145	0
484	20240329	104500	22062785	4145	4145	4145	4145	0
485	20240329	104400	22062785	4145	4145	4145	4145	0
486	20240329	104300	22062785	4145	4145	4145	4145	1
487	20240329	104200	22058640	4145	4145	4145	4145	30
488	20240329	104100	21934290	4145	4145	4145	4145	0
489	20240329	104000	21934290	4145	4145	4145	4145	29
490	20240329	103900	21814085	4140	4140	4140	4140	0
491	20240329	103800	21814085	4140	4140	4140	4140	0
492	20240329	103700	21814085	4140	4140	4140	4140	0
493	20240329	103600	21814085	4140	4140	4140	4140	0
494	20240329	103500	21814085	4140	4140	4140	4140	0
495	20240329	103400	21814085	4140	4140	4140	4140	0
496	20240329	103300	21814085	4140	4140	4140	4140	0
497	20240329	103200	21814085	4140	4140	4140	4140	0
498	20240329	103100	21814085	4140	4140	4140	4140	0
499	20240329	103000	21814085	4140	4140	4140	4140	0
500	20240329	102900	21814085	4140	4140	4140	4140	0
501	20240329	102800	21814085	4140	4140	4140	4140	0
502	20240329	102700	21814085	4140	4140	4140	4140	0
503	20240329	102600	21814085	4140	4140	4140	4140	0
504	20240329	102500	21814085	4140	4140	4140	4140	0
505	20240329	102400	21814085	4140	4140	4140	4140	0
506	20240329	102300	21814085	4140	4140	4140	4140	0
507	20240329	102200	21814085	4140	4140	4140	4140	0
508	20240329	102100	21814085	4140	4140	4140	4140	0
509	20240329	102000	21814085	4140	4140	4140	4140	0
510	20240329	101900	21814085	4140	4140	4140	4140	0
511	20240329	101800	21814085	4140	4140	4140	4140	0
512	20240329	101700	21814085	4140	4140	4140	4140	0
513	20240329	101600	21814085	4140	4140	4140	4140	0
514	20240329	101500	21814085	4140	4140	4140	4140	8
515	20240329	101400	21780965	4145	4145	4145	4145	0
516	20240329	101300	21780965	4145	4145	4145	4145	2
517	20240329	101200	21772675	4155	4155	4155	4155	0
518	20240329	101100	21772675	4155	4155	4155	4155	0
519	20240329	101000	21772675	4155	4155	4155	4155	0
520	20240329	100900	21772675	4155	4155	4155	4155	0
521	20240329	100800	21772675	4155	4155	4155	4155	0
522	20240329	100700	21772675	4155	4155	4155	4155	100
523	20240329	100600	21357175	4155	4155	4155	4155	0
524	20240329	100500	21357175	4155	4155	4155	4155	2
525	20240329	100400	21348865	4155	4155	4155	4155	0
526	20240329	100300	21348865	4155	4155	4155	4155	1
527	20240329	100200	21344710	4155	4155	4155	4155	0
528	20240329	100100	21344710	4155	4155	4155	4155	0
529	20240329	100000	21344710	4155	4155	4155	4155	108
530	20240329	095900	20895970	4155	4155	4155	4155	0
531	20240329	095800	20895970	4155	4155	4155	4155	47
532	20240329	095700	20700685	4155	4155	4155	4155	1
533	20240329	095600	20696530	4155	4155	4155	4155	2
534	20240329	095500	20688220	4155	4155	4155	4155	0
535	20240329	095400	20688220	4155	4155	4155	4155	5
536	20240329	095300	20667445	4155	4150	4155	4150	1000
537	20240329	095200	16514680	4125	4125	4125	4125	0
538	20240329	095100	16514680	4125	4125	4125	4125	0
539	20240329	095000	16514680	4125	4125	4125	4125	0
540	20240329	094900	16514680	4125	4125	4125	4125	0
541	20240329	094800	16514680	4125	4125	4125	4125	0
542	20240329	094700	16514680	4125	4145	4145	4125	1398
543	20240329	094600	10746280	4150	4150	4150	4150	0
544	20240329	094500	10746280	4150	4150	4150	4150	0
545	20240329	094400	10746280	4150	4150	4150	4150	2000
546	20240329	094300	2446280	4150	4150	4150	4150	0
547	20240329	094200	2446280	4150	4150	4150	4150	0
548	20240329	094100	2446280	4150	4150	4150	4150	0
549	20240329	094000	2446280	4150	4150	4150	4150	0
550	20240329	093900	2446280	4150	4150	4150	4150	0
551	20240329	093800	2446280	4150	4150	4150	4150	0
552	20240329	093700	2446280	4150	4150	4150	4150	0
553	20240329	093600	2446280	4150	4150	4150	4150	0
554	20240329	093500	2446280	4150	4150	4150	4150	0
555	20240329	093400	2446280	4150	4150	4150	4150	0
556	20240329	093300	2446280	4150	4150	4150	4150	14
557	20240329	093200	2388180	4150	4150	4150	4150	86
558	20240329	093100	2031280	4150	4150	4150	4150	50
559	20240329	093000	1823780	4155	4155	4155	4155	0
560	20240329	092900	1823780	4155	4155	4155	4155	0
561	20240329	092800	1823780	4155	4155	4155	4155	0
562	20240329	092700	1823780	4155	4155	4155	4155	0
563	20240329	092600	1823780	4155	4155	4155	4155	0
564	20240329	092500	1823780	4155	4155	4155	4155	0
565	20240329	092400	1823780	4155	4155	4155	4155	20
566	20240329	092300	1740680	4155	4155	4155	4155	0
567	20240329	092200	1740680	4155	4155	4155	4155	0
568	20240329	092100	1740680	4155	4155	4155	4155	0
569	20240329	092000	1740680	4155	4155	4155	4155	0
570	20240329	091900	1740680	4155	4155	4155	4155	0
571	20240329	091800	1740680	4155	4155	4155	4155	0
572	20240329	091700	1740680	4155	4155	4155	4155	0
573	20240329	091600	1740680	4155	4155	4155	4155	0
574	20240329	091500	1740680	4155	4155	4155	4155	0
575	20240329	091400	1740680	4155	4155	4155	4155	12
576	20240329	091300	1690820	4155	4155	4155	4155	2
577	20240329	091200	1682510	4155	4155	4155	4155	6
578	20240329	091100	1657580	4150	4150	4150	4150	0
579	20240329	091000	1657580	4150	4150	4150	4150	0
580	20240329	090900	1657580	4150	4150	4150	4150	3
581	20240329	090800	1645130	4150	4150	4150	4150	2
582	20240329	090700	1636830	4155	4155	4155	4155	30
583	20240329	090600	1512180	4155	4155	4155	4155	0
584	20240329	090500	1512180	4155	4155	4155	4155	0
585	20240329	090400	1512180	4155	4155	4155	4155	4
586	20240329	090300	1495560	4120	4120	4120	4120	0
587	20240329	090200	1495560	4120	4120	4120	4120	0
588	20240329	090100	1495560	4120	4120	4120	4120	0
589	20240329	090000	1495560	4120	4120	4120	4120	363