KissMeData/067170/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194200	48266940	4155	4155	4155	4155	202
3	20240322	194100	48266940	4155	4155	4155	4155	0
4	20240322	194000	48266940	4155	4155	4155	4155	0
5	20240322	193900	48266940	4155	4155	4155	4155	0
6	20240322	193800	48266940	4155	4155	4155	4155	0
7	20240322	193700	48266940	4155	4155	4155	4155	0
8	20240322	193600	48266940	4155	4155	4155	4155	0
9	20240322	193500	48266940	4155	4155	4155	4155	0
10	20240322	193400	48266940	4155	4155	4155	4155	0
11	20240322	193300	48266940	4155	4155	4155	4155	0
12	20240322	193200	48266940	4155	4155	4155	4155	0
13	20240322	193100	48266940	4155	4155	4155	4155	0
14	20240322	193000	48266940	4155	4155	4155	4155	0
15	20240322	192900	48266940	4155	4155	4155	4155	0
16	20240322	192800	48266940	4155	4155	4155	4155	0
17	20240322	192700	48266940	4155	4155	4155	4155	0
18	20240322	192600	48266940	4155	4155	4155	4155	0
19	20240322	192500	48266940	4155	4155	4155	4155	0
20	20240322	192400	48266940	4155	4155	4155	4155	0
21	20240322	192300	48266940	4155	4155	4155	4155	0
22	20240322	192200	48266940	4155	4155	4155	4155	0
23	20240322	192100	48266940	4155	4155	4155	4155	0
24	20240322	192000	48266940	4155	4155	4155	4155	0
25	20240322	191900	48266940	4155	4155	4155	4155	0
26	20240322	191800	48266940	4155	4155	4155	4155	0
27	20240322	191700	48266940	4155	4155	4155	4155	0
28	20240322	191600	48266940	4155	4155	4155	4155	0
29	20240322	191500	48266940	4155	4155	4155	4155	0
30	20240322	191400	48266940	4155	4155	4155	4155	0
31	20240322	191300	48266940	4155	4155	4155	4155	0
32	20240322	191200	48266940	4155	4155	4155	4155	202
33	20240322	191100	48266940	4155	4155	4155	4155	0
34	20240322	191000	48266940	4155	4155	4155	4155	0
35	20240322	190900	48266940	4155	4155	4155	4155	0
36	20240322	190800	48266940	4155	4155	4155	4155	0
37	20240322	190700	48266940	4155	4155	4155	4155	0
38	20240322	190600	48266940	4155	4155	4155	4155	0
39	20240322	190500	48266940	4155	4155	4155	4155	0
40	20240322	190400	48266940	4155	4155	4155	4155	0
41	20240322	190300	48266940	4155	4155	4155	4155	0
42	20240322	190200	48266940	4155	4155	4155	4155	0
43	20240322	190100	48266940	4155	4155	4155	4155	0
44	20240322	190000	48266940	4155	4155	4155	4155	0
45	20240322	185900	48266940	4155	4155	4155	4155	0
46	20240322	185800	48266940	4155	4155	4155	4155	0
47	20240322	185700	48266940	4155	4155	4155	4155	0
48	20240322	185600	48266940	4155	4155	4155	4155	0
49	20240322	185500	48266940	4155	4155	4155	4155	0
50	20240322	185400	48266940	4155	4155	4155	4155	0
51	20240322	185300	48266940	4155	4155	4155	4155	0
52	20240322	185200	48266940	4155	4155	4155	4155	0
53	20240322	185100	48266940	4155	4155	4155	4155	0
54	20240322	185000	48266940	4155	4155	4155	4155	0
55	20240322	184900	48266940	4155	4155	4155	4155	0
56	20240322	184800	48266940	4155	4155	4155	4155	0
57	20240322	184700	48266940	4155	4155	4155	4155	0
58	20240322	184600	48266940	4155	4155	4155	4155	0
59	20240322	184500	48266940	4155	4155	4155	4155	0
60	20240322	184400	48266940	4155	4155	4155	4155	0
61	20240322	184300	48266940	4155	4155	4155	4155	0
62	20240322	184200	48266940	4155	4155	4155	4155	202
63	20240322	184100	48266940	4155	4155	4155	4155	0
64	20240322	184000	48266940	4155	4155	4155	4155	0
65	20240322	183900	48266940	4155	4155	4155	4155	0
66	20240322	183800	48266940	4155	4155	4155	4155	0
67	20240322	183700	48266940	4155	4155	4155	4155	0
68	20240322	183600	48266940	4155	4155	4155	4155	0
69	20240322	183500	48266940	4155	4155	4155	4155	0
70	20240322	183400	48266940	4155	4155	4155	4155	0
71	20240322	183300	48266940	4155	4155	4155	4155	0
72	20240322	183200	48266940	4155	4155	4155	4155	0
73	20240322	183100	48266940	4155	4155	4155	4155	0
74	20240322	183000	48266940	4155	4155	4155	4155	0
75	20240322	182900	48266940	4155	4155	4155	4155	0
76	20240322	182800	48266940	4155	4155	4155	4155	0
77	20240322	182700	48266940	4155	4155	4155	4155	0
78	20240322	182600	48266940	4155	4155	4155	4155	0
79	20240322	182500	48266940	4155	4155	4155	4155	0
80	20240322	182400	48266940	4155	4155	4155	4155	0
81	20240322	182300	48266940	4155	4155	4155	4155	0
82	20240322	182200	48266940	4155	4155	4155	4155	0
83	20240322	182100	48266940	4155	4155	4155	4155	0
84	20240322	182000	48266940	4155	4155	4155	4155	0
85	20240322	181900	48266940	4155	4155	4155	4155	0
86	20240322	181800	48266940	4155	4155	4155	4155	0
87	20240322	181700	48266940	4155	4155	4155	4155	0
88	20240322	181600	48266940	4155	4155	4155	4155	0
89	20240322	181500	48266940	4155	4155	4155	4155	0
90	20240322	181400	48266940	4155	4155	4155	4155	0
91	20240322	181300	48266940	4155	4155	4155	4155	0
92	20240322	181200	48266940	4155	4155	4155	4155	202
93	20240322	181100	48266940	4155	4155	4155	4155	0
94	20240322	181000	48266940	4155	4155	4155	4155	0
95	20240322	180900	48266940	4155	4155	4155	4155	0
96	20240322	180800	48266940	4155	4155	4155	4155	0
97	20240322	180700	48266940	4155	4155	4155	4155	0
98	20240322	180600	48266940	4155	4155	4155	4155	0
99	20240322	180500	48266940	4155	4155	4155	4155	0
100	20240322	180400	48266940	4155	4155	4155	4155	0
101	20240322	180300	48266940	4155	4155	4155	4155	0
102	20240322	180200	48266940	4155	4155	4155	4155	0
103	20240322	180100	48266940	4155	4155	4155	4155	0
104	20240322	180000	48266940	4155	4155	4155	4155	0
105	20240322	175900	48266940	4155	4155	4155	4155	0
106	20240322	175800	48266940	4155	4155	4155	4155	0
107	20240322	175700	48266940	4155	4155	4155	4155	0
108	20240322	175600	48266940	4155	4155	4155	4155	0
109	20240322	175500	48266940	4155	4155	4155	4155	0
110	20240322	175400	48266940	4155	4155	4155	4155	0
111	20240322	175300	48266940	4155	4155	4155	4155	0
112	20240322	175200	48266940	4155	4155	4155	4155	0
113	20240322	175100	48266940	4155	4155	4155	4155	0
114	20240322	175000	48266940	4155	4155	4155	4155	0
115	20240322	174900	48266940	4155	4155	4155	4155	0
116	20240322	174800	48266940	4155	4155	4155	4155	0
117	20240322	174700	48266940	4155	4155	4155	4155	0
118	20240322	174600	48266940	4155	4155	4155	4155	0
119	20240322	174500	48266940	4155	4155	4155	4155	0
120	20240322	174400	48266940	4155	4155	4155	4155	0
121	20240322	174300	48266940	4155	4155	4155	4155	0
122	20240322	174200	48266940	4155	4155	4155	4155	202
123	20240322	174100	48266940	4155	4155	4155	4155	0
124	20240322	174000	48266940	4155	4155	4155	4155	0
125	20240322	173900	48266940	4155	4155	4155	4155	0
126	20240322	173800	48266940	4155	4155	4155	4155	0
127	20240322	173700	48266940	4155	4155	4155	4155	0
128	20240322	173600	48266940	4155	4155	4155	4155	0
129	20240322	173500	48266940	4155	4155	4155	4155	0
130	20240322	173400	48266940	4155	4155	4155	4155	0
131	20240322	173300	48266940	4155	4155	4155	4155	0
132	20240322	173200	48266940	4155	4155	4155	4155	0
133	20240322	173100	48266940	4155	4155	4155	4155	0
134	20240322	173000	48266940	4155	4155	4155	4155	0
135	20240322	172900	48266940	4155	4155	4155	4155	0
136	20240322	172800	48266940	4155	4155	4155	4155	0
137	20240322	172700	48266940	4155	4155	4155	4155	0
138	20240322	172600	48266940	4155	4155	4155	4155	0
139	20240322	172500	48266940	4155	4155	4155	4155	0
140	20240322	172400	48266940	4155	4155	4155	4155	0
141	20240322	172300	48266940	4155	4155	4155	4155	0
142	20240322	172200	48266940	4155	4155	4155	4155	0
143	20240322	172100	48266940	4155	4155	4155	4155	0
144	20240322	172000	48266940	4155	4155	4155	4155	0
145	20240322	171900	48266940	4155	4155	4155	4155	0
146	20240322	171800	48266940	4155	4155	4155	4155	0
147	20240322	171700	48266940	4155	4155	4155	4155	0
148	20240322	171600	48266940	4155	4155	4155	4155	0
149	20240322	171500	48266940	4155	4155	4155	4155	0
150	20240322	171400	48266940	4155	4155	4155	4155	0
151	20240322	171300	48266940	4155	4155	4155	4155	0
152	20240322	171200	48266940	4155	4155	4155	4155	202
153	20240322	171100	48266940	4155	4155	4155	4155	0
154	20240322	171000	48266940	4155	4155	4155	4155	0
155	20240322	170900	48266940	4155	4155	4155	4155	0
156	20240322	170800	48266940	4155	4155	4155	4155	0
157	20240322	170700	48266940	4155	4155	4155	4155	0
158	20240322	170600	48266940	4155	4155	4155	4155	0
159	20240322	170500	48266940	4155	4155	4155	4155	0
160	20240322	170400	48266940	4155	4155	4155	4155	0
161	20240322	170300	48266940	4155	4155	4155	4155	0
162	20240322	170200	48266940	4155	4155	4155	4155	0
163	20240322	170100	48266940	4155	4155	4155	4155	0
164	20240322	170000	48266940	4155	4155	4155	4155	0
165	20240322	165900	48266940	4155	4155	4155	4155	0
166	20240322	165800	48266940	4155	4155	4155	4155	0
167	20240322	165700	48266940	4155	4155	4155	4155	0
168	20240322	165600	48266940	4155	4155	4155	4155	0
169	20240322	165500	48266940	4155	4155	4155	4155	0
170	20240322	165400	48266940	4155	4155	4155	4155	0
171	20240322	165300	48266940	4155	4155	4155	4155	0
172	20240322	165200	48266940	4155	4155	4155	4155	0
173	20240322	165100	48266940	4155	4155	4155	4155	0
174	20240322	165000	48266940	4155	4155	4155	4155	0
175	20240322	164900	48266940	4155	4155	4155	4155	0
176	20240322	164800	48266940	4155	4155	4155	4155	0
177	20240322	164700	48266940	4155	4155	4155	4155	0
178	20240322	164600	48266940	4155	4155	4155	4155	0
179	20240322	164500	48266940	4155	4155	4155	4155	0
180	20240322	164400	48266940	4155	4155	4155	4155	0
181	20240322	164300	48266940	4155	4155	4155	4155	0
182	20240322	164200	48266940	4155	4155	4155	4155	202
183	20240322	164100	48266940	4155	4155	4155	4155	0
184	20240322	164000	48266940	4155	4155	4155	4155	0
185	20240322	163900	48266940	4155	4155	4155	4155	0
186	20240322	163800	48266940	4155	4155	4155	4155	0
187	20240322	163700	48266940	4155	4155	4155	4155	0
188	20240322	163600	48266940	4155	4155	4155	4155	0
189	20240322	163500	48266940	4155	4155	4155	4155	0
190	20240322	163400	48266940	4155	4155	4155	4155	0
191	20240322	163300	48266940	4155	4155	4155	4155	0
192	20240322	163200	48266940	4155	4155	4155	4155	0
193	20240322	163100	48266940	4155	4155	4155	4155	0
194	20240322	163000	48266940	4155	4155	4155	4155	0
195	20240322	162900	48266940	4155	4155	4155	4155	0
196	20240322	162800	48266940	4155	4155	4155	4155	0
197	20240322	162700	48266940	4155	4155	4155	4155	0
198	20240322	162600	48266940	4155	4155	4155	4155	0
199	20240322	162500	48266940	4155	4155	4155	4155	0
200	20240322	162400	48266940	4155	4155	4155	4155	0
201	20240322	162300	48266940	4155	4155	4155	4155	0
202	20240322	162200	48266940	4155	4155	4155	4155	0
203	20240322	162100	48266940	4155	4155	4155	4155	0
204	20240322	162000	48266940	4155	4155	4155	4155	0
205	20240322	161900	48266940	4155	4155	4155	4155	0
206	20240322	161800	48266940	4155	4155	4155	4155	0
207	20240322	161700	48266940	4155	4155	4155	4155	0
208	20240322	161600	48266940	4155	4155	4155	4155	0
209	20240322	161500	48266940	4155	4155	4155	4155	0
210	20240322	161400	48266940	4155	4155	4155	4155	0
211	20240322	161300	48266940	4155	4155	4155	4155	0
212	20240322	161200	48266940	4155	4155	4155	4155	202
213	20240322	161100	48266940	4155	4155	4155	4155	0
214	20240322	161000	48266940	4155	4155	4155	4155	0
215	20240322	160900	48266940	4155	4155	4155	4155	0
216	20240322	160800	48266940	4155	4155	4155	4155	0
217	20240322	160700	48266940	4155	4155	4155	4155	0
218	20240322	160600	48266940	4155	4155	4155	4155	0
219	20240322	160500	48266940	4155	4155	4155	4155	0
220	20240322	160400	48266940	4155	4155	4155	4155	0
221	20240322	160300	48266940	4155	4155	4155	4155	0
222	20240322	160200	48266940	4155	4155	4155	4155	0
223	20240322	160100	48266940	4155	4155	4155	4155	0
224	20240322	160000	48266940	4155	4155	4155	4155	0
225	20240322	155900	48266940	4155	4155	4155	4155	0
226	20240322	155800	48266940	4155	4155	4155	4155	0
227	20240322	155700	48266940	4155	4155	4155	4155	0
228	20240322	155600	48266940	4155	4155	4155	4155	0
229	20240322	155500	48266940	4155	4155	4155	4155	0
230	20240322	155400	48266940	4155	4155	4155	4155	0
231	20240322	155300	48266940	4155	4155	4155	4155	0
232	20240322	155200	48266940	4155	4155	4155	4155	0
233	20240322	155100	48266940	4155	4155	4155	4155	0
234	20240322	155000	48266940	4155	4155	4155	4155	0
235	20240322	154900	48266940	4155	4155	4155	4155	0
236	20240322	154800	48266940	4155	4155	4155	4155	0
237	20240322	154700	48266940	4155	4155	4155	4155	0
238	20240322	154600	48266940	4155	4155	4155	4155	0
239	20240322	154500	48266940	4155	4155	4155	4155	0
240	20240322	154400	48266940	4155	4155	4155	4155	0
241	20240322	154300	48266940	4155	4155	4155	4155	0
242	20240322	154200	48266940	4155	4155	4155	4155	202
243	20240322	154100	48266940	4155	4155	4155	4155	0
244	20240322	154000	48266940	4155	4155	4155	4155	0
245	20240322	153900	48266940	4155	4155	4155	4155	0
246	20240322	153800	48266940	4155	4155	4155	4155	0
247	20240322	153700	48266940	4155	4155	4155	4155	0
248	20240322	153600	48266940	4155	4155	4155	4155	0
249	20240322	153500	48266940	4155	4155	4155	4155	0
250	20240322	153400	48266940	4155	4155	4155	4155	0
251	20240322	153300	48266940	4155	4155	4155	4155	0
252	20240322	153200	48266940	4155	4155	4155	4155	0
253	20240322	153100	48266940	4155	4155	4155	4155	0
254	20240322	153000	48266940	4155	4155	4155	4155	202
255	20240322	152900	47427630	4155	4155	4155	4155	0
256	20240322	152800	47427630	4155	4155	4155	4155	0
257	20240322	152700	47427630	4155	4155	4155	4155	0
258	20240322	152600	47427630	4155	4155	4155	4155	0
259	20240322	152500	47427630	4155	4155	4155	4155	0
260	20240322	152400	47427630	4155	4155	4155	4155	0
261	20240322	152300	47427630	4155	4155	4155	4155	0
262	20240322	152200	47427630	4155	4155	4155	4155	0
263	20240322	152100	47427630	4155	4155	4155	4155	0
264	20240322	152000	47427630	4155	4155	4155	4155	0
265	20240322	151900	47427630	4155	4155	4155	4155	100
266	20240322	151800	47012130	4155	4155	4155	4155	0
267	20240322	151700	47012130	4155	4160	4160	4155	71
268	20240322	151600	46717120	4165	4165	4165	4165	0
269	20240322	151500	46717120	4165	4155	4165	4155	27
270	20240322	151400	46604925	4165	4160	4165	4155	54
271	20240322	151300	46380525	4165	4160	4165	4160	8
272	20240322	151200	46347235	4165	4165	4165	4165	0
273	20240322	151100	46347235	4165	4165	4165	4165	0
274	20240322	151000	46347235	4165	4160	4165	4160	10
275	20240322	150900	46305630	4160	4160	4160	4160	0
276	20240322	150800	46305630	4160	4160	4160	4160	0
277	20240322	150700	46305630	4160	4160	4160	4160	29
278	20240322	150600	46184990	4165	4165	4165	4165	44
279	20240322	150500	46001730	4170	4170	4170	4170	10
280	20240322	150400	45960030	4170	4170	4170	4170	0
281	20240322	150300	45960030	4170	4170	4170	4170	0
282	20240322	150200	45960030	4170	4170	4170	4170	5
283	20240322	150100	45939180	4170	4170	4170	4170	0
284	20240322	150000	45939180	4170	4170	4170	4170	0
285	20240322	145900	45939180	4170	4170	4170	4170	0
286	20240322	145800	45939180	4170	4170	4170	4170	0
287	20240322	145700	45939180	4170	4170	4170	4170	0
288	20240322	145600	45939180	4170	4170	4170	4170	0
289	20240322	145500	45939180	4170	4170	4170	4170	0
290	20240322	145400	45939180	4170	4170	4170	4170	0
291	20240322	145300	45939180	4170	4170	4170	4170	0
292	20240322	145200	45939180	4170	4170	4170	4170	5
293	20240322	145100	45918330	4170	4170	4170	4170	0
294	20240322	145000	45918330	4170	4170	4170	4170	0
295	20240322	144900	45918330	4170	4170	4170	4170	0
296	20240322	144800	45918330	4170	4170	4170	4170	0
297	20240322	144700	45918330	4170	4170	4170	4170	0
298	20240322	144600	45918330	4170	4170	4170	4170	0
299	20240322	144500	45918330	4170	4170	4170	4170	0
300	20240322	144400	45918330	4170	4170	4170	4170	0
301	20240322	144300	45918330	4170	4170	4170	4170	0
302	20240322	144200	45918330	4170	4170	4170	4170	0
303	20240322	144100	45918330	4170	4170	4170	4170	0
304	20240322	144000	45918330	4170	4170	4170	4170	3
305	20240322	143900	45905820	4170	4170	4170	4170	0
306	20240322	143800	45905820	4170	4170	4170	4170	0
307	20240322	143700	45905820	4170	4170	4170	4170	0
308	20240322	143600	45905820	4170	4170	4170	4170	12
309	20240322	143500	45855780	4165	4165	4165	4165	36
310	20240322	143400	45705840	4165	4165	4165	4165	0
311	20240322	143300	45705840	4165	4165	4165	4165	1
312	20240322	143200	45701675	4165	4165	4165	4165	0
313	20240322	143100	45701675	4165	4165	4165	4165	3
314	20240322	143000	45689180	4160	4160	4160	4160	160
315	20240322	142900	45023580	4165	4165	4165	4165	0
316	20240322	142800	45023580	4165	4165	4165	4165	0
317	20240322	142700	45023580	4165	4165	4165	4165	1
318	20240322	142600	45019415	4165	4165	4165	4165	2
319	20240322	142500	45011085	4160	4160	4160	4160	0
320	20240322	142400	45011085	4160	4160	4160	4160	0
321	20240322	142300	45011085	4160	4155	4160	4155	562
322	20240322	142200	42673315	4160	4160	4160	4160	0
323	20240322	142100	42673315	4160	4160	4160	4160	100
324	20240322	142000	42257315	4165	4165	4165	4165	0
325	20240322	141900	42257315	4165	4165	4165	4165	0
326	20240322	141800	42257315	4165	4165	4165	4165	0
327	20240322	141700	42257315	4165	4165	4165	4165	0
328	20240322	141600	42257315	4165	4165	4165	4165	0
329	20240322	141500	42257315	4165	4165	4165	4165	0
330	20240322	141400	42257315	4165	4165	4165	4165	0
331	20240322	141300	42257315	4165	4165	4165	4165	0
332	20240322	141200	42257315	4165	4165	4165	4165	0
333	20240322	141100	42257315	4165	4165	4165	4165	0
334	20240322	141000	42257315	4165	4165	4165	4165	0
335	20240322	140900	42257315	4165	4165	4165	4165	0
336	20240322	140800	42257315	4165	4165	4165	4165	1
337	20240322	140700	42253150	4155	4155	4155	4155	0
338	20240322	140600	42253150	4155	4155	4155	4155	0
339	20240322	140500	42253150	4155	4155	4155	4155	1
340	20240322	140400	42248995	4155	4155	4155	4155	1
341	20240322	140300	42244840	4170	4170	4170	4170	0
342	20240322	140200	42244840	4170	4170	4170	4170	0
343	20240322	140100	42244840	4170	4170	4170	4170	0
344	20240322	140000	42244840	4170	4170	4170	4170	0
345	20240322	135900	42244840	4170	4170	4170	4170	0
346	20240322	135800	42244840	4170	4170	4170	4170	0
347	20240322	135700	42244840	4170	4170	4170	4170	0
348	20240322	135600	42244840	4170	4170	4170	4170	0
349	20240322	135500	42244840	4170	4170	4170	4170	0
350	20240322	135400	42244840	4170	4170	4170	4170	2
351	20240322	135300	42236500	4155	4155	4155	4155	0
352	20240322	135200	42236500	4155	4160	4160	4155	528
353	20240322	135100	40041570	4170	4170	4170	4170	0
354	20240322	135000	40041570	4170	4170	4170	4170	0
355	20240322	134900	40041570	4170	4170	4170	4170	2
356	20240322	134800	40033230	4170	4170	4170	4170	400
357	20240322	134700	38365230	4170	4160	4170	4160	7
358	20240322	134600	38336060	4160	4160	4160	4160	0
359	20240322	134500	38336060	4160	4155	4160	4155	137
360	20240322	134400	37766450	4155	4155	4155	4155	0
361	20240322	134300	37766450	4155	4155	4155	4155	0
362	20240322	134200	37766450	4155	4155	4155	4155	0
363	20240322	134100	37766450	4155	4155	4155	4155	7
364	20240322	134000	37737365	4155	4155	4155	4155	0
365	20240322	133900	37737365	4155	4155	4155	4155	0
366	20240322	133800	37737365	4155	4155	4155	4155	0
367	20240322	133700	37737365	4155	4155	4155	4155	0
368	20240322	133600	37737365	4155	4155	4155	4155	0
369	20240322	133500	37737365	4155	4155	4155	4155	0
370	20240322	133400	37737365	4155	4155	4155	4155	0
371	20240322	133300	37737365	4155	4155	4155	4155	0
372	20240322	133200	37737365	4155	4155	4155	4155	30
373	20240322	133100	37612715	4155	4135	4155	4135	37
374	20240322	133000	37459700	4125	4125	4125	4125	0
375	20240322	132900	37459700	4125	4125	4125	4125	0
376	20240322	132800	37459700	4125	4125	4125	4125	0
377	20240322	132700	37459700	4125	4125	4125	4125	0
378	20240322	132600	37459700	4125	4125	4125	4125	0
379	20240322	132500	37459700	4125	4125	4125	4125	0
380	20240322	132400	37459700	4125	4130	4130	4125	100
381	20240322	132300	37047190	4125	4125	4125	4125	0
382	20240322	132200	37047190	4125	4125	4125	4125	0
383	20240322	132100	37047190	4125	4125	4125	4125	0
384	20240322	132000	37047190	4125	4125	4125	4125	0
385	20240322	131900	37047190	4125	4125	4125	4125	1
386	20240322	131800	37043065	4130	4130	4130	4130	0
387	20240322	131700	37043065	4130	4130	4130	4130	6
388	20240322	131600	37018285	4125	4125	4125	4125	0
389	20240322	131500	37018285	4125	4125	4125	4125	0
390	20240322	131400	37018285	4125	4125	4125	4125	0
391	20240322	131300	37018285	4125	4125	4125	4125	0
392	20240322	131200	37018285	4125	4125	4125	4125	0
393	20240322	131100	37018285	4125	4125	4125	4125	474
394	20240322	131000	35063035	4125	4125	4125	4125	0
395	20240322	130900	35063035	4125	4125	4125	4125	50
396	20240322	130800	34856785	4125	4130	4130	4125	7
397	20240322	130700	34827905	4130	4130	4130	4130	0
398	20240322	130600	34827905	4130	4130	4130	4130	0
399	20240322	130500	34827905	4130	4130	4130	4130	0
400	20240322	130400	34827905	4130	4130	4130	4130	0
401	20240322	130300	34827905	4130	4130	4130	4130	20
402	20240322	130200	34745305	4135	4135	4135	4135	0
403	20240322	130100	34745305	4135	4135	4135	4135	1
404	20240322	130000	34741170	4130	4130	4130	4130	0
405	20240322	125900	34741170	4130	4130	4130	4130	0
406	20240322	125800	34741170	4130	4130	4130	4130	0
407	20240322	125700	34741170	4130	4130	4130	4130	0
408	20240322	125600	34741170	4130	4130	4130	4130	0
409	20240322	125500	34741170	4130	4130	4130	4130	0
410	20240322	125400	34741170	4130	4130	4130	4130	0
411	20240322	125300	34741170	4130	4130	4130	4130	0
412	20240322	125200	34741170	4130	4130	4130	4130	0
413	20240322	125100	34741170	4130	4130	4130	4130	0
414	20240322	125000	34741170	4130	4130	4130	4130	0
415	20240322	124900	34741170	4130	4130	4130	4130	0
416	20240322	124800	34741170	4130	4130	4130	4130	0
417	20240322	124700	34741170	4130	4130	4130	4130	0
418	20240322	124600	34741170	4130	4130	4130	4130	0
419	20240322	124500	34741170	4130	4130	4130	4130	2
420	20240322	124400	34732910	4130	4130	4130	4130	1
421	20240322	124300	34728780	4125	4125	4125	4125	0
422	20240322	124200	34728780	4125	4125	4125	4125	0
423	20240322	124100	34728780	4125	4125	4125	4125	0
424	20240322	124000	34728780	4125	4125	4125	4125	0
425	20240322	123900	34728780	4125	4125	4125	4125	0
426	20240322	123800	34728780	4125	4125	4125	4125	0
427	20240322	123700	34728780	4125	4125	4125	4125	0
428	20240322	123600	34728780	4125	4125	4125	4125	0
429	20240322	123500	34728780	4125	4125	4125	4125	0
430	20240322	123400	34728780	4125	4125	4125	4125	0
431	20240322	123300	34728780	4125	4125	4125	4125	0
432	20240322	123200	34728780	4125	4125	4125	4125	0
433	20240322	123100	34728780	4125	4125	4125	4125	0
434	20240322	123000	34728780	4125	4125	4125	4125	141
435	20240322	122900	34147155	4125	4125	4125	4125	0
436	20240322	122800	34147155	4125	4125	4125	4125	0
437	20240322	122700	34147155	4125	4125	4125	4125	0
438	20240322	122600	34147155	4125	4125	4125	4125	129
439	20240322	122500	33615030	4125	4125	4125	4125	0
440	20240322	122400	33615030	4125	4125	4125	4125	40
441	20240322	122300	33450030	4160	4160	4160	4160	0
442	20240322	122200	33450030	4160	4160	4160	4160	1
443	20240322	122100	33445870	4130	4130	4130	4130	0
444	20240322	122000	33445870	4130	4130	4130	4130	0
445	20240322	121900	33445870	4130	4130	4130	4130	0
446	20240322	121800	33445870	4130	4130	4130	4130	0
447	20240322	121700	33445870	4130	4130	4130	4130	0
448	20240322	121600	33445870	4130	4130	4130	4130	0
449	20240322	121500	33445870	4130	4130	4130	4130	16
450	20240322	121400	33379790	4140	4140	4140	4140	11
451	20240322	121300	33334250	4160	4145	4160	4145	23
452	20240322	121200	33238665	4145	4145	4145	4145	0
453	20240322	121100	33238665	4145	4145	4145	4145	0
454	20240322	121000	33238665	4145	4140	4145	4140	52
455	20240322	120900	33023145	4140	4140	4140	4140	0
456	20240322	120800	33023145	4140	4140	4140	4140	1
457	20240322	120700	33019005	4130	4135	4135	4130	116
458	20240322	120600	32539755	4140	4140	4140	4140	0
459	20240322	120500	32539755	4140	4140	4140	4140	0
460	20240322	120400	32539755	4140	4140	4140	4140	0
461	20240322	120300	32539755	4140	4140	4140	4140	0
462	20240322	120200	32539755	4140	4140	4140	4140	1
463	20240322	120100	32535615	4140	4140	4140	4140	0
464	20240322	120000	32535615	4140	4140	4140	4140	0
465	20240322	115900	32535615	4140	4140	4140	4140	0
466	20240322	115800	32535615	4140	4140	4140	4140	0
467	20240322	115700	32535615	4140	4140	4140	4140	0
468	20240322	115600	32535615	4140	4140	4140	4140	0
469	20240322	115500	32535615	4140	4140	4140	4140	0
470	20240322	115400	32535615	4140	4140	4140	4140	0
471	20240322	115300	32535615	4140	4140	4140	4140	0
472	20240322	115200	32535615	4140	4140	4140	4140	0
473	20240322	115100	32535615	4140	4140	4140	4140	0
474	20240322	115000	32535615	4140	4140	4140	4140	0
475	20240322	114900	32535615	4140	4140	4140	4140	0
476	20240322	114800	32535615	4140	4140	4140	4140	0
477	20240322	114700	32535615	4140	4140	4140	4140	0
478	20240322	114600	32535615	4140	4140	4140	4140	0
479	20240322	114500	32535615	4140	4140	4140	4140	0
480	20240322	114400	32535615	4140	4140	4140	4140	1
481	20240322	114300	32531475	4130	4130	4130	4130	0
482	20240322	114200	32531475	4130	4130	4130	4130	78
483	20240322	114100	32209335	4140	4140	4140	4140	0
484	20240322	114000	32209335	4140	4140	4140	4140	0
485	20240322	113900	32209335	4140	4140	4140	4140	0
486	20240322	113800	32209335	4140	4140	4140	4140	0
487	20240322	113700	32209335	4140	4140	4140	4140	2
488	20240322	113600	32201055	4140	4140	4140	4140	0
489	20240322	113500	32201055	4140	4140	4140	4140	0
490	20240322	113400	32201055	4140	4140	4140	4140	0
491	20240322	113300	32201055	4140	4140	4140	4140	0
492	20240322	113200	32201055	4140	4140	4140	4140	161
493	20240322	113100	31534515	4140	4140	4140	4140	1
494	20240322	113000	31530375	4120	4120	4120	4120	138
495	20240322	112900	30961815	4130	4135	4135	4130	1340
496	20240322	112800	25425455	4135	4135	4135	4135	50
497	20240322	112700	25218705	4140	4140	4140	4140	0
498	20240322	112600	25218705	4140	4140	4140	4140	0
499	20240322	112500	25218705	4140	4140	4140	4140	50
500	20240322	112400	25011705	4140	4140	4140	4140	0
501	20240322	112300	25011705	4140	4140	4140	4140	0
502	20240322	112200	25011705	4140	4140	4140	4140	0
503	20240322	112100	25011705	4140	4140	4140	4140	0
504	20240322	112000	25011705	4140	4140	4140	4140	0
505	20240322	111900	25011705	4140	4140	4140	4140	0
506	20240322	111800	25011705	4140	4140	4140	4140	0
507	20240322	111700	25011705	4140	4140	4140	4140	0
508	20240322	111600	25011705	4140	4140	4140	4140	0
509	20240322	111500	25011705	4140	4140	4140	4140	0
510	20240322	111400	25011705	4140	4140	4140	4140	0
511	20240322	111300	25011705	4140	4140	4140	4140	0
512	20240322	111200	25011705	4140	4140	4140	4140	0
513	20240322	111100	25011705	4140	4140	4140	4140	177
514	20240322	111000	24278925	4140	4140	4140	4140	2
515	20240322	110900	24270645	4140	4140	4140	4140	0
516	20240322	110800	24270645	4140	4140	4140	4140	1
517	20240322	110700	24266505	4130	4130	4130	4130	0
518	20240322	110600	24266505	4130	4130	4130	4130	0
519	20240322	110500	24266505	4130	4130	4130	4130	0
520	20240322	110400	24266505	4130	4130	4130	4130	50
521	20240322	110300	24060005	4130	4130	4130	4130	0
522	20240322	110200	24060005	4130	4130	4130	4130	62
523	20240322	110100	23803945	4130	4130	4130	4130	0
524	20240322	110000	23803945	4130	4130	4130	4130	0
525	20240322	105900	23803945	4130	4130	4130	4130	0
526	20240322	105800	23803945	4130	4130	4130	4130	0
527	20240322	105700	23803945	4130	4130	4130	4130	0
528	20240322	105600	23803945	4130	4130	4130	4130	41
529	20240322	105500	23634615	4135	4135	4135	4135	0
530	20240322	105400	23634615	4135	4135	4135	4135	3
531	20240322	105300	23622210	4135	4135	4135	4135	0
532	20240322	105200	23622210	4135	4135	4135	4135	0
533	20240322	105100	23622210	4135	4130	4135	4130	156
534	20240322	105000	22977670	4100	4100	4100	4100	0
535	20240322	104900	22977670	4100	4100	4100	4100	0
536	20240322	104800	22977670	4100	4100	4100	4100	0
537	20240322	104700	22977670	4100	4100	4100	4100	0
538	20240322	104600	22977670	4100	4100	4100	4100	0
539	20240322	104500	22977670	4100	4100	4100	4100	0
540	20240322	104400	22977670	4100	4100	4100	4100	0
541	20240322	104300	22977670	4100	4100	4100	4100	0
542	20240322	104200	22977670	4100	4100	4100	4100	0
543	20240322	104100	22977670	4100	4100	4100	4100	0
544	20240322	104000	22977670	4100	4100	4100	4100	100
545	20240322	103900	22567670	4100	4100	4100	4100	0
546	20240322	103800	22567670	4100	4100	4100	4100	0
547	20240322	103700	22567670	4100	4100	4100	4100	0
548	20240322	103600	22567670	4100	4115	4115	4100	2550
549	20240322	103500	12098780	4105	4105	4105	4105	0
550	20240322	103400	12098780	4105	4105	4105	4105	0
551	20240322	103300	12098780	4105	4105	4105	4105	0
552	20240322	103200	12098780	4105	4105	4105	4105	0
553	20240322	103100	12098780	4105	4105	4105	4105	0
554	20240322	103000	12098780	4105	4105	4105	4105	0
555	20240322	102900	12098780	4105	4110	4110	4105	93
556	20240322	102800	11716730	4110	4110	4110	4110	0
557	20240322	102700	11716730	4110	4110	4110	4110	0
558	20240322	102600	11716730	4110	4110	4110	4110	25
559	20240322	102500	11613980	4110	4110	4110	4110	0
560	20240322	102400	11613980	4110	4110	4110	4110	0
561	20240322	102300	11613980	4110	4110	4110	4110	0
562	20240322	102200	11613980	4110	4110	4110	4110	0
563	20240322	102100	11613980	4110	4110	4110	4110	0
564	20240322	102000	11613980	4110	4110	4110	4110	0
565	20240322	101900	11613980	4110	4110	4110	4110	0
566	20240322	101800	11613980	4110	4110	4110	4110	0
567	20240322	101700	11613980	4110	4110	4110	4110	0
568	20240322	101600	11613980	4110	4110	4110	4110	0
569	20240322	101500	11613980	4110	4110	4110	4110	0
570	20240322	101400	11613980	4110	4110	4110	4110	0
571	20240322	101300	11613980	4110	4110	4110	4110	0
572	20240322	101200	11613980	4110	4110	4110	4110	0
573	20240322	101100	11613980	4110	4110	4110	4110	0
574	20240322	101000	11613980	4110	4110	4110	4110	0
575	20240322	100900	11613980	4110	4110	4110	4110	0
576	20240322	100800	11613980	4110	4110	4110	4110	136
577	20240322	100700	11055020	4130	4130	4130	4130	0
578	20240322	100600	11055020	4130	4130	4130	4130	0
579	20240322	100500	11055020	4130	4130	4130	4130	0
580	20240322	100400	11055020	4130	4130	4130	4130	0
581	20240322	100300	11055020	4130	4130	4130	4130	0
582	20240322	100200	11055020	4130	4130	4130	4130	0
583	20240322	100100	11055020	4130	4130	4130	4130	0
584	20240322	100000	11055020	4130	4130	4130	4130	0
585	20240322	095900	11055020	4130	4130	4130	4130	0
586	20240322	095800	11055020	4130	4130	4130	4130	1
587	20240322	095700	11050890	4130	4130	4130	4130	11
588	20240322	095600	11005460	4130	4110	4130	4110	4
589	20240322	095500	10988980	4130	4130	4130	4130	1
590	20240322	095400	10984850	4130	4130	4130	4130	0
591	20240322	095300	10984850	4130	4130	4130	4130	25
592	20240322	095200	10881600	4110	4110	4110	4110	0
593	20240322	095100	10881600	4110	4110	4110	4110	200
594	20240322	095000	10059600	4105	4105	4105	4105	0
595	20240322	094900	10059600	4105	4105	4105	4105	0
596	20240322	094800	10059600	4105	4105	4105	4105	0
597	20240322	094700	10059600	4105	4105	4105	4105	0
598	20240322	094600	10059600	4105	4105	4105	4105	0
599	20240322	094500	10059600	4105	4105	4105	4105	0
600	20240322	094400	10059600	4105	4110	4110	4105	100
601	20240322	094300	9648990	4105	4105	4105	4105	0
602	20240322	094200	9648990	4105	4105	4105	4105	0
603	20240322	094100	9648990	4105	4105	4105	4105	0
604	20240322	094000	9648990	4105	4105	4105	4105	0
605	20240322	093900	9648990	4105	4105	4105	4105	0
606	20240322	093800	9648990	4105	4105	4105	4105	0
607	20240322	093700	9648990	4105	4105	4105	4105	0
608	20240322	093600	9648990	4105	4105	4105	4105	4
609	20240322	093500	9632570	4105	4105	4105	4105	0
610	20240322	093400	9632570	4105	4105	4105	4105	0
611	20240322	093300	9632570	4105	4105	4105	4105	0
612	20240322	093200	9632570	4105	4105	4105	4105	0
613	20240322	093100	9632570	4105	4125	4125	4105	301
614	20240322	093000	8396850	4130	4130	4130	4130	10
615	20240322	092900	8355550	4130	4130	4130	4130	0
616	20240322	092800	8355550	4130	4130	4130	4130	0
617	20240322	092700	8355550	4130	4130	4130	4130	0
618	20240322	092600	8355550	4130	4130	4130	4130	0
619	20240322	092500	8355550	4130	4130	4130	4130	1
620	20240322	092400	8351420	4100	4100	4100	4100	102
621	20240322	092300	7933220	4130	4130	4130	4130	1
622	20240322	092200	7929090	4100	4100	4100	4100	0
623	20240322	092100	7929090	4100	4100	4100	4100	50
624	20240322	092000	7724090	4100	4100	4100	4100	1
625	20240322	091900	7719990	4105	4105	4105	4105	0
626	20240322	091800	7719990	4105	4135	4135	4100	419
627	20240322	091700	6000385	4130	4130	4130	4130	0
628	20240322	091600	6000385	4130	4130	4130	4130	0
629	20240322	091500	6000385	4130	4130	4130	4130	0
630	20240322	091400	6000385	4130	4130	4130	4130	0
631	20240322	091300	6000385	4130	4130	4130	4130	5
632	20240322	091200	5979735	4145	4145	4145	4145	0
633	20240322	091100	5979735	4145	4145	4145	4145	1
634	20240322	091000	5975590	4100	4100	4100	4100	7
635	20240322	090900	5946890	4100	4100	4100	4100	0
636	20240322	090800	5946890	4100	4125	4125	4100	844
637	20240322	090700	2479975	4160	4160	4160	4160	25
638	20240322	090600	2375975	4165	4165	4165	4165	0
639	20240322	090500	2375975	4165	4165	4165	4165	6
640	20240322	090400	2350985	4175	4175	4175	4175	0
641	20240322	090300	2350985	4175	4175	4175	4175	0
642	20240322	090200	2350985	4175	4175	4175	4175	0
643	20240322	090100	2350985	4175	4175	4175	4175	0
644	20240322	090000	2350985	4175	4110	4175	4110	572