KissMeData/005720/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184200	107381425	4160	4160	4160	4160	169
3	20240329	184100	107381425	4160	4160	4160	4160	0
4	20240329	184000	107381425	4160	4160	4160	4160	0
5	20240329	183900	107381425	4160	4160	4160	4160	0
6	20240329	183800	107381425	4160	4160	4160	4160	0
7	20240329	183700	107381425	4160	4160	4160	4160	0
8	20240329	183600	107381425	4160	4160	4160	4160	0
9	20240329	183500	107381425	4160	4160	4160	4160	0
10	20240329	183400	107381425	4160	4160	4160	4160	0
11	20240329	183300	107381425	4160	4160	4160	4160	0
12	20240329	183200	107381425	4160	4160	4160	4160	0
13	20240329	183100	107381425	4160	4160	4160	4160	0
14	20240329	183000	107381425	4160	4160	4160	4160	0
15	20240329	182900	107381425	4160	4160	4160	4160	0
16	20240329	182800	107381425	4160	4160	4160	4160	0
17	20240329	182700	107381425	4160	4160	4160	4160	0
18	20240329	182600	107381425	4160	4160	4160	4160	0
19	20240329	182500	107381425	4160	4160	4160	4160	0
20	20240329	182400	107381425	4160	4160	4160	4160	0
21	20240329	182300	107381425	4160	4160	4160	4160	0
22	20240329	182200	107381425	4160	4160	4160	4160	0
23	20240329	182100	107381425	4160	4160	4160	4160	0
24	20240329	182000	107381425	4160	4160	4160	4160	0
25	20240329	181900	107381425	4160	4160	4160	4160	0
26	20240329	181800	107381425	4160	4160	4160	4160	0
27	20240329	181700	107381425	4160	4160	4160	4160	0
28	20240329	181600	107381425	4160	4160	4160	4160	0
29	20240329	181500	107381425	4160	4160	4160	4160	0
30	20240329	181400	107381425	4160	4160	4160	4160	0
31	20240329	181300	107381425	4160	4160	4160	4160	0
32	20240329	181200	107381425	4160	4160	4160	4160	169
33	20240329	181100	107381425	4160	4160	4160	4160	0
34	20240329	181000	107381425	4160	4160	4160	4160	0
35	20240329	180900	107381425	4160	4160	4160	4160	0
36	20240329	180800	107381425	4160	4160	4160	4160	0
37	20240329	180700	107381425	4160	4160	4160	4160	0
38	20240329	180600	107381425	4160	4160	4160	4160	0
39	20240329	180500	107381425	4160	4160	4160	4160	0
40	20240329	180400	107381425	4160	4160	4160	4160	0
41	20240329	180300	107381425	4160	4160	4160	4160	0
42	20240329	180200	107381425	4160	4160	4160	4160	0
43	20240329	180100	107381425	4160	4160	4160	4160	0
44	20240329	180000	107381425	4160	4160	4160	4160	0
45	20240329	175900	107381425	4160	4160	4160	4160	0
46	20240329	175800	107381425	4160	4160	4160	4160	0
47	20240329	175700	107381425	4160	4160	4160	4160	0
48	20240329	175600	107381425	4160	4160	4160	4160	0
49	20240329	175500	107381425	4160	4160	4160	4160	0
50	20240329	175400	107381425	4160	4160	4160	4160	0
51	20240329	175300	107381425	4160	4160	4160	4160	0
52	20240329	175200	107381425	4160	4160	4160	4160	0
53	20240329	175100	107381425	4160	4160	4160	4160	0
54	20240329	175000	107381425	4160	4160	4160	4160	0
55	20240329	174900	107381425	4160	4160	4160	4160	0
56	20240329	174800	107381425	4160	4160	4160	4160	0
57	20240329	174700	107381425	4160	4160	4160	4160	0
58	20240329	174600	107381425	4160	4160	4160	4160	0
59	20240329	174500	107381425	4160	4160	4160	4160	0
60	20240329	174400	107381425	4160	4160	4160	4160	0
61	20240329	174300	107381425	4160	4160	4160	4160	0
62	20240329	174200	107381425	4160	4160	4160	4160	169
63	20240329	174100	107381425	4160	4160	4160	4160	0
64	20240329	174000	107381425	4160	4160	4160	4160	0
65	20240329	173900	107381425	4160	4160	4160	4160	0
66	20240329	173800	107381425	4160	4160	4160	4160	0
67	20240329	173700	107381425	4160	4160	4160	4160	0
68	20240329	173600	107381425	4160	4160	4160	4160	0
69	20240329	173500	107381425	4160	4160	4160	4160	0
70	20240329	173400	107381425	4160	4160	4160	4160	0
71	20240329	173300	107381425	4160	4160	4160	4160	0
72	20240329	173200	107381425	4160	4160	4160	4160	0
73	20240329	173100	107381425	4160	4160	4160	4160	0
74	20240329	173000	107381425	4160	4160	4160	4160	0
75	20240329	172900	107381425	4160	4160	4160	4160	0
76	20240329	172800	107381425	4160	4160	4160	4160	0
77	20240329	172700	107381425	4160	4160	4160	4160	0
78	20240329	172600	107381425	4160	4160	4160	4160	0
79	20240329	172500	107381425	4160	4160	4160	4160	0
80	20240329	172400	107381425	4160	4160	4160	4160	0
81	20240329	172300	107381425	4160	4160	4160	4160	0
82	20240329	172200	107381425	4160	4160	4160	4160	0
83	20240329	172100	107381425	4160	4160	4160	4160	0
84	20240329	172000	107381425	4160	4160	4160	4160	0
85	20240329	171900	107381425	4160	4160	4160	4160	0
86	20240329	171800	107381425	4160	4160	4160	4160	0
87	20240329	171700	107381425	4160	4160	4160	4160	0
88	20240329	171600	107381425	4160	4160	4160	4160	0
89	20240329	171500	107381425	4160	4160	4160	4160	0
90	20240329	171400	107381425	4160	4160	4160	4160	0
91	20240329	171300	107381425	4160	4160	4160	4160	0
92	20240329	171200	107381425	4160	4160	4160	4160	169
93	20240329	171100	107381425	4160	4160	4160	4160	0
94	20240329	171000	107381425	4160	4160	4160	4160	0
95	20240329	170900	107381425	4160	4160	4160	4160	0
96	20240329	170800	107381425	4160	4160	4160	4160	0
97	20240329	170700	107381425	4160	4160	4160	4160	0
98	20240329	170600	107381425	4160	4160	4160	4160	0
99	20240329	170500	107381425	4160	4160	4160	4160	0
100	20240329	170400	107381425	4160	4160	4160	4160	0
101	20240329	170300	107381425	4160	4160	4160	4160	0
102	20240329	170200	107381425	4160	4160	4160	4160	0
103	20240329	170100	107381425	4160	4160	4160	4160	0
104	20240329	170000	107381425	4160	4160	4160	4160	0
105	20240329	165900	107381425	4160	4160	4160	4160	0
106	20240329	165800	107381425	4160	4160	4160	4160	0
107	20240329	165700	107381425	4160	4160	4160	4160	0
108	20240329	165600	107381425	4160	4160	4160	4160	0
109	20240329	165500	107381425	4160	4160	4160	4160	0
110	20240329	165400	107381425	4160	4160	4160	4160	0
111	20240329	165300	107381425	4160	4160	4160	4160	0
112	20240329	165200	107381425	4160	4160	4160	4160	0
113	20240329	165100	107381425	4160	4160	4160	4160	0
114	20240329	165000	107381425	4160	4160	4160	4160	0
115	20240329	164900	107381425	4160	4160	4160	4160	0
116	20240329	164800	107381425	4160	4160	4160	4160	0
117	20240329	164700	107381425	4160	4160	4160	4160	0
118	20240329	164600	107381425	4160	4160	4160	4160	0
119	20240329	164500	107381425	4160	4160	4160	4160	0
120	20240329	164400	107381425	4160	4160	4160	4160	0
121	20240329	164300	107381425	4160	4160	4160	4160	0
122	20240329	164200	107381425	4160	4160	4160	4160	169
123	20240329	164100	107381425	4160	4160	4160	4160	0
124	20240329	164000	107381425	4160	4160	4160	4160	0
125	20240329	163900	107381425	4160	4160	4160	4160	0
126	20240329	163800	107381425	4160	4160	4160	4160	0
127	20240329	163700	107381425	4160	4160	4160	4160	0
128	20240329	163600	107381425	4160	4160	4160	4160	0
129	20240329	163500	107381425	4160	4160	4160	4160	0
130	20240329	163400	107381425	4160	4160	4160	4160	0
131	20240329	163300	107381425	4160	4160	4160	4160	0
132	20240329	163200	107381425	4160	4160	4160	4160	0
133	20240329	163100	107381425	4160	4160	4160	4160	0
134	20240329	163000	107381425	4160	4160	4160	4160	0
135	20240329	162900	107381425	4160	4160	4160	4160	0
136	20240329	162800	107381425	4160	4160	4160	4160	0
137	20240329	162700	107381425	4160	4160	4160	4160	0
138	20240329	162600	107381425	4160	4160	4160	4160	0
139	20240329	162500	107381425	4160	4160	4160	4160	0
140	20240329	162400	107381425	4160	4160	4160	4160	0
141	20240329	162300	107381425	4160	4160	4160	4160	0
142	20240329	162200	107381425	4160	4160	4160	4160	0
143	20240329	162100	107381425	4160	4160	4160	4160	0
144	20240329	162000	107381425	4160	4160	4160	4160	0
145	20240329	161900	107381425	4160	4160	4160	4160	0
146	20240329	161800	107381425	4160	4160	4160	4160	0
147	20240329	161700	107381425	4160	4160	4160	4160	0
148	20240329	161600	107381425	4160	4160	4160	4160	0
149	20240329	161500	107381425	4160	4160	4160	4160	0
150	20240329	161400	107381425	4160	4160	4160	4160	0
151	20240329	161300	107381425	4160	4160	4160	4160	0
152	20240329	161200	107381425	4160	4160	4160	4160	169
153	20240329	161100	107381425	4160	4160	4160	4160	0
154	20240329	161000	107381425	4160	4160	4160	4160	0
155	20240329	160900	107381425	4160	4160	4160	4160	0
156	20240329	160800	107381425	4160	4160	4160	4160	0
157	20240329	160700	107381425	4160	4160	4160	4160	0
158	20240329	160600	107381425	4160	4160	4160	4160	0
159	20240329	160500	107381425	4160	4160	4160	4160	0
160	20240329	160400	107381425	4160	4160	4160	4160	0
161	20240329	160300	107381425	4160	4160	4160	4160	0
162	20240329	160200	107381425	4160	4160	4160	4160	0
163	20240329	160100	107381425	4160	4160	4160	4160	0
164	20240329	160000	107381425	4160	4160	4160	4160	0
165	20240329	155900	107381425	4160	4160	4160	4160	0
166	20240329	155800	107381425	4160	4160	4160	4160	0
167	20240329	155700	107381425	4160	4160	4160	4160	0
168	20240329	155600	107381425	4160	4160	4160	4160	0
169	20240329	155500	107381425	4160	4160	4160	4160	0
170	20240329	155400	107381425	4160	4160	4160	4160	0
171	20240329	155300	107381425	4160	4160	4160	4160	0
172	20240329	155200	107381425	4160	4160	4160	4160	0
173	20240329	155100	107381425	4160	4160	4160	4160	0
174	20240329	155000	107381425	4160	4160	4160	4160	0
175	20240329	154900	107381425	4160	4160	4160	4160	0
176	20240329	154800	107381425	4160	4160	4160	4160	0
177	20240329	154700	107381425	4160	4160	4160	4160	0
178	20240329	154600	107381425	4160	4160	4160	4160	0
179	20240329	154500	107381425	4160	4160	4160	4160	0
180	20240329	154400	107381425	4160	4160	4160	4160	0
181	20240329	154300	107381425	4160	4160	4160	4160	0
182	20240329	154200	107381425	4160	4160	4160	4160	169
183	20240329	154100	107381425	4160	4160	4160	4160	0
184	20240329	154000	107381425	4160	4160	4160	4160	0
185	20240329	153900	107381425	4160	4160	4160	4160	0
186	20240329	153800	107381425	4160	4160	4160	4160	0
187	20240329	153700	107381425	4160	4160	4160	4160	0
188	20240329	153600	107381425	4160	4160	4160	4160	0
189	20240329	153500	107381425	4160	4160	4160	4160	0
190	20240329	153400	107381425	4160	4160	4160	4160	0
191	20240329	153300	107381425	4160	4160	4160	4160	0
192	20240329	153200	107381425	4160	4160	4160	4160	0
193	20240329	153100	107381425	4160	4160	4160	4160	0
194	20240329	153000	107381425	4160	4160	4160	4160	169
195	20240329	152900	106678385	4150	4150	4150	4150	0
196	20240329	152800	106678385	4150	4150	4150	4150	0
197	20240329	152700	106678385	4150	4150	4150	4150	0
198	20240329	152600	106678385	4150	4150	4150	4150	0
199	20240329	152500	106678385	4150	4150	4150	4150	0
200	20240329	152400	106678385	4150	4150	4150	4150	0
201	20240329	152300	106678385	4150	4150	4150	4150	0
202	20240329	152200	106678385	4150	4150	4150	4150	0
203	20240329	152100	106678385	4150	4150	4150	4150	0
204	20240329	152000	106678385	4150	4150	4150	4150	0
205	20240329	151900	106678385	4150	4150	4150	4150	28
206	20240329	151800	106562185	4150	4150	4150	4150	24
207	20240329	151700	106462585	4160	4160	4160	4160	0
208	20240329	151600	106462585	4160	4160	4160	4160	0
209	20240329	151500	106462585	4160	4160	4160	4160	10
210	20240329	151400	106420985	4160	4160	4160	4160	0
211	20240329	151300	106420985	4160	4160	4160	4160	0
212	20240329	151200	106420985	4160	4160	4160	4160	0
213	20240329	151100	106420985	4160	4160	4160	4160	0
214	20240329	151000	106420985	4160	4160	4160	4160	0
215	20240329	150900	106420985	4160	4160	4160	4160	0
216	20240329	150800	106420985	4160	4160	4160	4160	0
217	20240329	150700	106420985	4160	4160	4160	4160	0
218	20240329	150600	106420985	4160	4160	4160	4160	0
219	20240329	150500	106420985	4160	4160	4160	4160	0
220	20240329	150400	106420985	4160	4160	4160	4160	0
221	20240329	150300	106420985	4160	4160	4160	4160	0
222	20240329	150200	106420985	4160	4160	4160	4160	0
223	20240329	150100	106420985	4160	4160	4160	4160	0
224	20240329	150000	106420985	4160	4160	4160	4160	0
225	20240329	145900	106420985	4160	4160	4160	4160	0
226	20240329	145800	106420985	4160	4160	4160	4160	20
227	20240329	145700	106337785	4160	4165	4165	4160	860
228	20240329	145600	102758410	4165	4165	4165	4165	0
229	20240329	145500	102758410	4165	4165	4165	4165	645
230	20240329	145400	100071985	4150	4150	4150	4150	0
231	20240329	145300	100071985	4150	4155	4155	4150	3000
232	20240329	145200	87611975	4165	4165	4165	4165	0
233	20240329	145100	87611975	4165	4165	4165	4165	0
234	20240329	145000	87611975	4165	4165	4165	4165	0
235	20240329	144900	87611975	4165	4165	4165	4165	0
236	20240329	144800	87611975	4165	4165	4165	4165	0
237	20240329	144700	87611975	4165	4165	4165	4165	0
238	20240329	144600	87611975	4165	4165	4165	4165	0
239	20240329	144500	87611975	4165	4165	4165	4165	0
240	20240329	144400	87611975	4165	4165	4165	4165	0
241	20240329	144300	87611975	4165	4165	4165	4165	0
242	20240329	144200	87611975	4165	4165	4165	4165	1
243	20240329	144100	87607810	4170	4170	4170	4170	0
244	20240329	144000	87607810	4170	4170	4170	4170	0
245	20240329	143900	87607810	4170	4170	4170	4170	0
246	20240329	143800	87607810	4170	4160	4170	4160	1112
247	20240329	143700	82973965	4160	4160	4160	4160	20
248	20240329	143600	82890765	4160	4160	4160	4160	0
249	20240329	143500	82890765	4160	4160	4160	4160	0
250	20240329	143400	82890765	4160	4160	4160	4160	0
251	20240329	143300	82890765	4160	4160	4160	4160	0
252	20240329	143200	82890765	4160	4160	4160	4160	0
253	20240329	143100	82890765	4160	4160	4160	4160	0
254	20240329	143000	82890765	4160	4160	4160	4160	0
255	20240329	142900	82890765	4160	4160	4160	4160	0
256	20240329	142800	82890765	4160	4160	4160	4160	0
257	20240329	142700	82890765	4160	4160	4160	4160	0
258	20240329	142600	82890765	4160	4160	4160	4160	0
259	20240329	142500	82890765	4160	4160	4160	4160	0
260	20240329	142400	82890765	4160	4160	4160	4160	30
261	20240329	142300	82765965	4160	4160	4160	4160	20
262	20240329	142200	82682765	4160	4160	4160	4160	0
263	20240329	142100	82682765	4160	4160	4160	4160	0
264	20240329	142000	82682765	4160	4160	4160	4160	0
265	20240329	141900	82682765	4160	4160	4160	4160	10
266	20240329	141800	82641165	4155	4155	4155	4155	0
267	20240329	141700	82641165	4155	4155	4155	4155	0
268	20240329	141600	82641165	4155	4155	4155	4155	0
269	20240329	141500	82641165	4155	4155	4155	4155	0
270	20240329	141400	82641165	4155	4155	4155	4155	0
271	20240329	141300	82641165	4155	4155	4155	4155	0
272	20240329	141200	82641165	4155	4155	4155	4155	0
273	20240329	141100	82641165	4155	4155	4155	4155	0
274	20240329	141000	82641165	4155	4155	4155	4155	0
275	20240329	140900	82641165	4155	4155	4155	4155	0
276	20240329	140800	82641165	4155	4155	4155	4155	0
277	20240329	140700	82641165	4155	4155	4155	4155	0
278	20240329	140600	82641165	4155	4155	4155	4155	0
279	20240329	140500	82641165	4155	4155	4155	4155	0
280	20240329	140400	82641165	4155	4155	4155	4155	0
281	20240329	140300	82641165	4155	4155	4155	4155	0
282	20240329	140200	82641165	4155	4155	4155	4155	0
283	20240329	140100	82641165	4155	4155	4155	4155	0
284	20240329	140000	82641165	4155	4155	4155	4155	0
285	20240329	135900	82641165	4155	4155	4155	4155	0
286	20240329	135800	82641165	4155	4155	4155	4155	0
287	20240329	135700	82641165	4155	4155	4155	4155	0
288	20240329	135600	82641165	4155	4155	4155	4155	0
289	20240329	135500	82641165	4155	4155	4155	4155	0
290	20240329	135400	82641165	4155	4155	4155	4155	0
291	20240329	135300	82641165	4155	4155	4155	4155	0
292	20240329	135200	82641165	4155	4155	4155	4155	0
293	20240329	135100	82641165	4155	4155	4155	4155	0
294	20240329	135000	82641165	4155	4155	4155	4155	0
295	20240329	134900	82641165	4155	4155	4155	4155	0
296	20240329	134800	82641165	4155	4155	4155	4155	0
297	20240329	134700	82641165	4155	4155	4155	4155	0
298	20240329	134600	82641165	4155	4155	4155	4155	0
299	20240329	134500	82641165	4155	4155	4155	4155	0
300	20240329	134400	82641165	4155	4155	4155	4155	0
301	20240329	134300	82641165	4155	4155	4155	4155	0
302	20240329	134200	82641165	4155	4155	4155	4155	0
303	20240329	134100	82641165	4155	4155	4155	4155	0
304	20240329	134000	82641165	4155	4155	4155	4155	0
305	20240329	133900	82641165	4155	4155	4155	4155	0
306	20240329	133800	82641165	4155	4155	4155	4155	0
307	20240329	133700	82641165	4155	4155	4155	4155	0
308	20240329	133600	82641165	4155	4155	4155	4155	0
309	20240329	133500	82641165	4155	4155	4155	4155	0
310	20240329	133400	82641165	4155	4155	4155	4155	0
311	20240329	133300	82641165	4155	4155	4155	4155	0
312	20240329	133200	82641165	4155	4155	4155	4155	0
313	20240329	133100	82641165	4155	4155	4155	4155	0
314	20240329	133000	82641165	4155	4155	4155	4155	0
315	20240329	132900	82641165	4155	4155	4155	4155	0
316	20240329	132800	82641165	4155	4155	4155	4155	0
317	20240329	132700	82641165	4155	4155	4155	4155	0
318	20240329	132600	82641165	4155	4155	4155	4155	0
319	20240329	132500	82641165	4155	4155	4155	4155	0
320	20240329	132400	82641165	4155	4155	4155	4155	0
321	20240329	132300	82641165	4155	4155	4155	4155	0
322	20240329	132200	82641165	4155	4155	4155	4155	0
323	20240329	132100	82641165	4155	4155	4155	4155	0
324	20240329	132000	82641165	4155	4155	4155	4155	0
325	20240329	131900	82641165	4155	4150	4155	4150	731
326	20240329	131800	79604590	4150	4150	4150	4150	0
327	20240329	131700	79604590	4150	4150	4150	4150	0
328	20240329	131600	79604590	4150	4150	4150	4150	0
329	20240329	131500	79604590	4150	4150	4150	4150	1
330	20240329	131400	79600440	4150	4150	4150	4150	2
331	20240329	131300	79592140	4150	4150	4150	4150	0
332	20240329	131200	79592140	4150	4150	4150	4150	0
333	20240329	131100	79592140	4150	4150	4150	4150	0
334	20240329	131000	79592140	4150	4150	4150	4150	10
335	20240329	130900	79550640	4155	4155	4155	4155	0
336	20240329	130800	79550640	4155	4155	4155	4155	0
337	20240329	130700	79550640	4155	4155	4155	4155	0
338	20240329	130600	79550640	4155	4155	4155	4155	0
339	20240329	130500	79550640	4155	4155	4155	4155	10
340	20240329	130400	79509090	4145	4145	4145	4145	0
341	20240329	130300	79509090	4145	4145	4145	4145	0
342	20240329	130200	79509090	4145	4145	4145	4145	0
343	20240329	130100	79509090	4145	4145	4145	4145	0
344	20240329	130000	79509090	4145	4145	4145	4145	0
345	20240329	125900	79509090	4145	4145	4145	4145	0
346	20240329	125800	79509090	4145	4145	4145	4145	0
347	20240329	125700	79509090	4145	4145	4145	4145	0
348	20240329	125600	79509090	4145	4145	4145	4145	0
349	20240329	125500	79509090	4145	4145	4145	4145	0
350	20240329	125400	79509090	4145	4145	4145	4145	0
351	20240329	125300	79509090	4145	4145	4145	4145	0
352	20240329	125200	79509090	4145	4145	4145	4145	0
353	20240329	125100	79509090	4145	4145	4145	4145	0
354	20240329	125000	79509090	4145	4145	4145	4145	23
355	20240329	124900	79413755	4150	4150	4150	4150	0
356	20240329	124800	79413755	4150	4150	4150	4150	0
357	20240329	124700	79413755	4150	4150	4150	4150	0
358	20240329	124600	79413755	4150	4155	4155	4150	493
359	20240329	124500	77367710	4170	4170	4170	4170	0
360	20240329	124400	77367710	4170	4170	4170	4170	0
361	20240329	124300	77367710	4170	4170	4170	4170	0
362	20240329	124200	77367710	4170	4170	4170	4170	0
363	20240329	124100	77367710	4170	4170	4170	4170	0
364	20240329	124000	77367710	4170	4170	4170	4170	0
365	20240329	123900	77367710	4170	4170	4170	4170	0
366	20240329	123800	77367710	4170	4170	4170	4170	0
367	20240329	123700	77367710	4170	4170	4170	4170	0
368	20240329	123600	77367710	4170	4170	4170	4170	0
369	20240329	123500	77367710	4170	4170	4170	4170	0
370	20240329	123400	77367710	4170	4170	4170	4170	0
371	20240329	123300	77367710	4170	4170	4170	4170	0
372	20240329	123200	77367710	4170	4170	4170	4170	0
373	20240329	123100	77367710	4170	4170	4170	4170	0
374	20240329	123000	77367710	4170	4170	4170	4170	0
375	20240329	122900	77367710	4170	4170	4170	4170	0
376	20240329	122800	77367710	4170	4170	4170	4170	0
377	20240329	122700	77367710	4170	4170	4170	4170	0
378	20240329	122600	77367710	4170	4170	4170	4170	0
379	20240329	122500	77367710	4170	4170	4170	4170	0
380	20240329	122400	77367710	4170	4170	4170	4170	0
381	20240329	122300	77367710	4170	4175	4190	4170	502
382	20240329	122200	75274125	4175	4155	4190	4155	1817
383	20240329	122100	67694795	4155	4155	4155	4155	0
384	20240329	122000	67694795	4155	4155	4155	4155	941
385	20240329	121900	63784940	4155	4155	4155	4155	0
386	20240329	121800	63784940	4155	4155	4155	4155	0
387	20240329	121700	63784940	4155	4155	4155	4155	0
388	20240329	121600	63784940	4155	4155	4155	4155	0
389	20240329	121500	63784940	4155	4155	4155	4155	0
390	20240329	121400	63784940	4155	4155	4155	4155	0
391	20240329	121300	63784940	4155	4155	4155	4155	0
392	20240329	121200	63784940	4155	4155	4155	4155	0
393	20240329	121100	63784940	4155	4155	4155	4155	0
394	20240329	121000	63784940	4155	4155	4155	4155	79
395	20240329	120900	63456695	4155	4155	4155	4155	0
396	20240329	120800	63456695	4155	4155	4155	4155	0
397	20240329	120700	63456695	4155	4155	4155	4155	0
398	20240329	120600	63456695	4155	4155	4155	4155	0
399	20240329	120500	63456695	4155	4155	4155	4155	0
400	20240329	120400	63456695	4155	4155	4155	4155	0
401	20240329	120300	63456695	4155	4155	4155	4155	0
402	20240329	120200	63456695	4155	4155	4155	4155	0
403	20240329	120100	63456695	4155	4155	4155	4155	0
404	20240329	120000	63456695	4155	4155	4155	4155	0
405	20240329	115900	63456695	4155	4155	4155	4155	0
406	20240329	115800	63456695	4155	4155	4155	4155	0
407	20240329	115700	63456695	4155	4155	4155	4155	0
408	20240329	115600	63456695	4155	4155	4155	4155	0
409	20240329	115500	63456695	4155	4155	4155	4155	80
410	20240329	115400	63124295	4145	4145	4145	4145	0
411	20240329	115300	63124295	4145	4145	4145	4145	0
412	20240329	115200	63124295	4145	4145	4145	4145	1
413	20240329	115100	63120150	4145	4145	4145	4145	0
414	20240329	115000	63120150	4145	4145	4145	4145	330
415	20240329	114900	61752300	4145	4175	4195	4140	3266
416	20240329	114800	48124090	4170	4140	4170	4140	1263
417	20240329	114700	42880690	4135	4140	4145	4135	505
418	20240329	114600	40787510	4150	4150	4150	4150	0
419	20240329	114500	40787510	4150	4150	4150	4150	0
420	20240329	114400	40787510	4150	4150	4150	4150	0
421	20240329	114300	40787510	4150	4150	4150	4150	0
422	20240329	114200	40787510	4150	4150	4150	4150	0
423	20240329	114100	40787510	4150	4150	4150	4150	0
424	20240329	114000	40787510	4150	4150	4150	4150	0
425	20240329	113900	40787510	4150	4150	4150	4150	482
426	20240329	113800	38787210	4175	4145	4190	4145	3035
427	20240329	113700	26138545	4145	4190	4190	4140	2382
428	20240329	113600	16218545	4185	4170	4195	4170	855
429	20240329	113500	12643640	4160	4150	4160	4150	542
430	20240329	113400	10394330	4145	4145	4145	4145	0
431	20240329	113300	10394330	4145	4145	4145	4145	0
432	20240329	113200	10394330	4145	4145	4145	4145	130
433	20240329	113100	9855480	4145	4145	4145	4145	0
434	20240329	113000	9855480	4145	4145	4145	4145	0
435	20240329	112900	9855480	4145	4145	4145	4145	34
436	20240329	112800	9714550	4140	4140	4140	4140	0
437	20240329	112700	9714550	4140	4140	4140	4140	0
438	20240329	112600	9714550	4140	4155	4155	4140	230
439	20240329	112500	8762260	4160	4160	4160	4160	7
440	20240329	112400	8733140	4165	4165	4165	4165	0
441	20240329	112300	8733140	4165	4165	4165	4165	0
442	20240329	112200	8733140	4165	4165	4165	4165	0
443	20240329	112100	8733140	4165	4180	4180	4165	1800
444	20240329	112000	1231165	4185	4185	4185	4185	0
445	20240329	111900	1231165	4185	4185	4185	4185	0
446	20240329	111800	1231165	4185	4185	4185	4185	0
447	20240329	111700	1231165	4185	4185	4185	4185	0
448	20240329	111600	1231165	4185	4185	4185	4185	0
449	20240329	111500	1231165	4185	4185	4185	4185	0
450	20240329	111400	1231165	4185	4185	4185	4185	0
451	20240329	111300	1231165	4185	4185	4185	4185	0
452	20240329	111200	1231165	4185	4185	4185	4185	0
453	20240329	111100	1231165	4185	4185	4185	4185	0
454	20240329	111000	1231165	4185	4185	4185	4185	0
455	20240329	110900	1231165	4185	4185	4185	4185	0
456	20240329	110800	1231165	4185	4185	4185	4185	0
457	20240329	110700	1231165	4185	4185	4185	4185	0
458	20240329	110600	1231165	4185	4185	4185	4185	0
459	20240329	110500	1231165	4185	4185	4185	4185	0
460	20240329	110400	1231165	4185	4185	4185	4185	0
461	20240329	110300	1231165	4185	4185	4185	4185	0
462	20240329	110200	1231165	4185	4185	4185	4185	0
463	20240329	110100	1231165	4185	4185	4185	4185	0
464	20240329	110000	1231165	4185	4185	4185	4185	0
465	20240329	105900	1231165	4185	4185	4185	4185	0
466	20240329	105800	1231165	4185	4185	4185	4185	0
467	20240329	105700	1231165	4185	4185	4185	4185	1
468	20240329	105600	1226980	4185	4185	4185	4185	0
469	20240329	105500	1226980	4185	4185	4185	4185	0
470	20240329	105400	1226980	4185	4185	4185	4185	0
471	20240329	105300	1226980	4185	4185	4185	4185	0
472	20240329	105200	1226980	4185	4185	4185	4185	0
473	20240329	105100	1226980	4185	4185	4185	4185	0
474	20240329	105000	1226980	4185	4185	4185	4185	0
475	20240329	104900	1226980	4185	4185	4185	4185	0
476	20240329	104800	1226980	4185	4185	4185	4185	0
477	20240329	104700	1226980	4185	4185	4185	4185	0
478	20240329	104600	1226980	4185	4185	4185	4185	0
479	20240329	104500	1226980	4185	4185	4185	4185	0
480	20240329	104400	1226980	4185	4185	4185	4185	0
481	20240329	104300	1226980	4185	4185	4185	4185	0
482	20240329	104200	1226980	4185	4185	4185	4185	0
483	20240329	104100	1226980	4185	4185	4185	4185	8
484	20240329	104000	1193500	4185	4185	4185	4185	0
485	20240329	103900	1193500	4185	4185	4185	4185	0
486	20240329	103800	1193500	4185	4185	4185	4185	0
487	20240329	103700	1193500	4185	4185	4185	4185	0
488	20240329	103600	1193500	4185	4185	4185	4185	0
489	20240329	103500	1193500	4185	4185	4185	4185	0
490	20240329	103400	1193500	4185	4185	4185	4185	0
491	20240329	103300	1193500	4185	4185	4185	4185	0
492	20240329	103200	1193500	4185	4185	4185	4185	0
493	20240329	103100	1193500	4185	4185	4185	4185	0
494	20240329	103000	1193500	4185	4185	4185	4185	0
495	20240329	102900	1193500	4185	4185	4185	4185	0
496	20240329	102800	1193500	4185	4185	4185	4185	0
497	20240329	102700	1193500	4185	4185	4185	4185	100
498	20240329	102600	775000	4185	4185	4185	4185	0
499	20240329	102500	775000	4185	4185	4185	4185	7
500	20240329	102400	745705	4185	4185	4185	4185	0
501	20240329	102300	745705	4185	4185	4185	4185	0
502	20240329	102200	745705	4185	4185	4185	4185	0
503	20240329	102100	745705	4185	4185	4185	4185	0
504	20240329	102000	745705	4185	4185	4185	4185	0
505	20240329	101900	745705	4185	4185	4185	4185	0
506	20240329	101800	745705	4185	4185	4185	4185	0
507	20240329	101700	745705	4185	4185	4185	4185	0
508	20240329	101600	745705	4185	4185	4185	4185	0
509	20240329	101500	745705	4185	4185	4185	4185	0
510	20240329	101400	745705	4185	4185	4185	4185	0
511	20240329	101300	745705	4185	4185	4185	4185	0
512	20240329	101200	745705	4185	4185	4185	4185	0
513	20240329	101100	745705	4185	4185	4185	4185	2
514	20240329	101000	737335	4190	4190	4190	4190	0
515	20240329	100900	737335	4190	4190	4190	4190	0
516	20240329	100800	737335	4190	4190	4190	4190	0
517	20240329	100700	737335	4190	4190	4190	4190	0
518	20240329	100600	737335	4190	4190	4190	4190	0
519	20240329	100500	737335	4190	4190	4190	4190	0
520	20240329	100400	737335	4190	4190	4190	4190	0
521	20240329	100300	737335	4190	4190	4190	4190	3
522	20240329	100200	724765	4190	4190	4190	4190	0
523	20240329	100100	724765	4190	4190	4190	4190	0
524	20240329	100000	724765	4190	4190	4190	4190	0
525	20240329	095900	724765	4190	4190	4190	4190	0
526	20240329	095800	724765	4190	4190	4190	4190	0
527	20240329	095700	724765	4190	4190	4190	4190	0
528	20240329	095600	724765	4190	4190	4190	4190	0
529	20240329	095500	724765	4190	4190	4190	4190	0
530	20240329	095400	724765	4190	4190	4190	4190	0
531	20240329	095300	724765	4190	4190	4190	4190	2
532	20240329	095200	716385	4190	4190	4190	4190	0
533	20240329	095100	716385	4190	4190	4190	4190	1
534	20240329	095000	712195	4190	4190	4190	4190	0
535	20240329	094900	712195	4190	4190	4190	4190	0
536	20240329	094800	712195	4190	4185	4190	4185	25
537	20240329	094700	607450	4190	4190	4190	4190	0
538	20240329	094600	607450	4190	4190	4190	4190	0
539	20240329	094500	607450	4190	4190	4190	4190	0
540	20240329	094400	607450	4190	4190	4190	4190	0
541	20240329	094300	607450	4190	4190	4190	4190	0
542	20240329	094200	607450	4190	4190	4190	4190	0
543	20240329	094100	607450	4190	4190	4190	4190	0
544	20240329	094000	607450	4190	4190	4190	4190	0
545	20240329	093900	607450	4190	4190	4190	4190	0
546	20240329	093800	607450	4190	4190	4190	4190	0
547	20240329	093700	607450	4190	4190	4190	4190	0
548	20240329	093600	607450	4190	4190	4190	4190	0
549	20240329	093500	607450	4190	4190	4190	4190	0
550	20240329	093400	607450	4190	4185	4190	4185	4
551	20240329	093300	590695	4170	4170	4170	4170	0
552	20240329	093200	590695	4170	4170	4170	4170	0
553	20240329	093100	590695	4170	4170	4170	4170	0
554	20240329	093000	590695	4170	4170	4170	4170	0
555	20240329	092900	590695	4170	4170	4170	4170	0
556	20240329	092800	590695	4170	4170	4170	4170	0
557	20240329	092700	590695	4170	4180	4180	4170	6
558	20240329	092600	565665	4190	4190	4190	4190	0
559	20240329	092500	565665	4190	4190	4190	4190	0
560	20240329	092400	565665	4190	4190	4190	4190	0
561	20240329	092300	565665	4190	4190	4190	4190	0
562	20240329	092200	565665	4190	4190	4190	4190	0
563	20240329	092100	565665	4190	4190	4190	4190	0
564	20240329	092000	565665	4190	4190	4190	4190	0
565	20240329	091900	565665	4190	4190	4190	4190	0
566	20240329	091800	565665	4190	4180	4190	4180	15
567	20240329	091700	502855	4190	4190	4190	4190	0
568	20240329	091600	502855	4190	4190	4190	4190	0
569	20240329	091500	502855	4190	4190	4190	4190	0
570	20240329	091400	502855	4190	4190	4190	4190	0
571	20240329	091300	502855	4190	4190	4190	4190	0
572	20240329	091200	502855	4190	4190	4190	4190	0
573	20240329	091100	502855	4190	4190	4190	4190	0
574	20240329	091000	502855	4190	4190	4190	4190	0
575	20240329	090900	502855	4190	4190	4190	4190	0
576	20240329	090800	502855	4190	4190	4190	4190	0
577	20240329	090700	502855	4190	4190	4190	4190	0
578	20240329	090600	502855	4190	4190	4190	4190	109
579	20240329	090500	46145	4195	4195	4195	4195	0
580	20240329	090400	46145	4195	4195	4195	4195	0
581	20240329	090300	46145	4195	4195	4195	4195	0
582	20240329	090200	46145	4195	4195	4195	4195	0
583	20240329	090100	46145	4195	4195	4195	4195	0
584	20240329	090000	46145	4195	4195	4195	4195	11