KissMeData/028080/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	191000	56316325	4145	4145	4145	4145	155
3	20240320	190900	56316325	4145	4145	4145	4145	0
4	20240320	190800	56316325	4145	4145	4145	4145	0
5	20240320	190700	56316325	4145	4145	4145	4145	0
6	20240320	190600	56316325	4145	4145	4145	4145	0
7	20240320	190500	56316325	4145	4145	4145	4145	0
8	20240320	190400	56316325	4145	4145	4145	4145	0
9	20240320	190300	56316325	4145	4145	4145	4145	0
10	20240320	190200	56316325	4145	4145	4145	4145	0
11	20240320	190100	56316325	4145	4145	4145	4145	0
12	20240320	190000	56316325	4145	4145	4145	4145	0
13	20240320	185900	56316325	4145	4145	4145	4145	0
14	20240320	185800	56316325	4145	4145	4145	4145	0
15	20240320	185700	56316325	4145	4145	4145	4145	0
16	20240320	185600	56316325	4145	4145	4145	4145	0
17	20240320	185500	56316325	4145	4145	4145	4145	0
18	20240320	185400	56316325	4145	4145	4145	4145	0
19	20240320	185300	56316325	4145	4145	4145	4145	0
20	20240320	185200	56316325	4145	4145	4145	4145	0
21	20240320	185100	56316325	4145	4145	4145	4145	0
22	20240320	185000	56316325	4145	4145	4145	4145	0
23	20240320	184900	56316325	4145	4145	4145	4145	0
24	20240320	184800	56316325	4145	4145	4145	4145	0
25	20240320	184700	56316325	4145	4145	4145	4145	0
26	20240320	184600	56316325	4145	4145	4145	4145	0
27	20240320	184500	56316325	4145	4145	4145	4145	0
28	20240320	184400	56316325	4145	4145	4145	4145	0
29	20240320	184300	56316325	4145	4145	4145	4145	0
30	20240320	184200	56316325	4145	4145	4145	4145	0
31	20240320	184100	56316325	4145	4145	4145	4145	0
32	20240320	184000	56316325	4145	4145	4145	4145	155
33	20240320	183900	56316325	4145	4145	4145	4145	0
34	20240320	183800	56316325	4145	4145	4145	4145	0
35	20240320	183700	56316325	4145	4145	4145	4145	0
36	20240320	183600	56316325	4145	4145	4145	4145	0
37	20240320	183500	56316325	4145	4145	4145	4145	0
38	20240320	183400	56316325	4145	4145	4145	4145	0
39	20240320	183300	56316325	4145	4145	4145	4145	0
40	20240320	183200	56316325	4145	4145	4145	4145	0
41	20240320	183100	56316325	4145	4145	4145	4145	0
42	20240320	183000	56316325	4145	4145	4145	4145	0
43	20240320	182900	56316325	4145	4145	4145	4145	0
44	20240320	182800	56316325	4145	4145	4145	4145	0
45	20240320	182700	56316325	4145	4145	4145	4145	0
46	20240320	182600	56316325	4145	4145	4145	4145	0
47	20240320	182500	56316325	4145	4145	4145	4145	0
48	20240320	182400	56316325	4145	4145	4145	4145	0
49	20240320	182300	56316325	4145	4145	4145	4145	0
50	20240320	182200	56316325	4145	4145	4145	4145	0
51	20240320	182100	56316325	4145	4145	4145	4145	0
52	20240320	182000	56316325	4145	4145	4145	4145	0
53	20240320	181900	56316325	4145	4145	4145	4145	0
54	20240320	181800	56316325	4145	4145	4145	4145	0
55	20240320	181700	56316325	4145	4145	4145	4145	0
56	20240320	181600	56316325	4145	4145	4145	4145	0
57	20240320	181500	56316325	4145	4145	4145	4145	0
58	20240320	181400	56316325	4145	4145	4145	4145	0
59	20240320	181300	56316325	4145	4145	4145	4145	0
60	20240320	181200	56316325	4145	4145	4145	4145	0
61	20240320	181100	56316325	4145	4145	4145	4145	0
62	20240320	181000	56316325	4145	4145	4145	4145	155
63	20240320	180900	56316325	4145	4145	4145	4145	0
64	20240320	180800	56316325	4145	4145	4145	4145	0
65	20240320	180700	56316325	4145	4145	4145	4145	0
66	20240320	180600	56316325	4145	4145	4145	4145	0
67	20240320	180500	56316325	4145	4145	4145	4145	0
68	20240320	180400	56316325	4145	4145	4145	4145	0
69	20240320	180300	56316325	4145	4145	4145	4145	0
70	20240320	180200	56316325	4145	4145	4145	4145	0
71	20240320	180100	56316325	4145	4145	4145	4145	0
72	20240320	180000	56316325	4145	4145	4145	4145	0
73	20240320	175900	56316325	4145	4145	4145	4145	0
74	20240320	175800	56316325	4145	4145	4145	4145	0
75	20240320	175700	56316325	4145	4145	4145	4145	0
76	20240320	175600	56316325	4145	4145	4145	4145	0
77	20240320	175500	56316325	4145	4145	4145	4145	0
78	20240320	175400	56316325	4145	4145	4145	4145	0
79	20240320	175300	56316325	4145	4145	4145	4145	0
80	20240320	175200	56316325	4145	4145	4145	4145	0
81	20240320	175100	56316325	4145	4145	4145	4145	0
82	20240320	175000	56316325	4145	4145	4145	4145	0
83	20240320	174900	56316325	4145	4145	4145	4145	0
84	20240320	174800	56316325	4145	4145	4145	4145	0
85	20240320	174700	56316325	4145	4145	4145	4145	0
86	20240320	174600	56316325	4145	4145	4145	4145	0
87	20240320	174500	56316325	4145	4145	4145	4145	0
88	20240320	174400	56316325	4145	4145	4145	4145	0
89	20240320	174300	56316325	4145	4145	4145	4145	0
90	20240320	174200	56316325	4145	4145	4145	4145	0
91	20240320	174100	56316325	4145	4145	4145	4145	0
92	20240320	174000	56316325	4145	4145	4145	4145	155
93	20240320	173900	56316325	4145	4145	4145	4145	0
94	20240320	173800	56316325	4145	4145	4145	4145	0
95	20240320	173700	56316325	4145	4145	4145	4145	0
96	20240320	173600	56316325	4145	4145	4145	4145	0
97	20240320	173500	56316325	4145	4145	4145	4145	0
98	20240320	173400	56316325	4145	4145	4145	4145	0
99	20240320	173300	56316325	4145	4145	4145	4145	0
100	20240320	173200	56316325	4145	4145	4145	4145	0
101	20240320	173100	56316325	4145	4145	4145	4145	0
102	20240320	173000	56316325	4145	4145	4145	4145	0
103	20240320	172900	56316325	4145	4145	4145	4145	0
104	20240320	172800	56316325	4145	4145	4145	4145	0
105	20240320	172700	56316325	4145	4145	4145	4145	0
106	20240320	172600	56316325	4145	4145	4145	4145	0
107	20240320	172500	56316325	4145	4145	4145	4145	0
108	20240320	172400	56316325	4145	4145	4145	4145	0
109	20240320	172300	56316325	4145	4145	4145	4145	0
110	20240320	172200	56316325	4145	4145	4145	4145	0
111	20240320	172100	56316325	4145	4145	4145	4145	0
112	20240320	172000	56316325	4145	4145	4145	4145	0
113	20240320	171900	56316325	4145	4145	4145	4145	0
114	20240320	171800	56316325	4145	4145	4145	4145	0
115	20240320	171700	56316325	4145	4145	4145	4145	0
116	20240320	171600	56316325	4145	4145	4145	4145	0
117	20240320	171500	56316325	4145	4145	4145	4145	0
118	20240320	171400	56316325	4145	4145	4145	4145	0
119	20240320	171300	56316325	4145	4145	4145	4145	0
120	20240320	171200	56316325	4145	4145	4145	4145	0
121	20240320	171100	56316325	4145	4145	4145	4145	0
122	20240320	171000	56316325	4145	4145	4145	4145	155
123	20240320	170900	56316325	4145	4145	4145	4145	0
124	20240320	170800	56316325	4145	4145	4145	4145	0
125	20240320	170700	56316325	4145	4145	4145	4145	0
126	20240320	170600	56316325	4145	4145	4145	4145	0
127	20240320	170500	56316325	4145	4145	4145	4145	0
128	20240320	170400	56316325	4145	4145	4145	4145	0
129	20240320	170300	56316325	4145	4145	4145	4145	0
130	20240320	170200	56316325	4145	4145	4145	4145	0
131	20240320	170100	56316325	4145	4145	4145	4145	0
132	20240320	170000	56316325	4145	4145	4145	4145	0
133	20240320	165900	56316325	4145	4145	4145	4145	0
134	20240320	165800	56316325	4145	4145	4145	4145	0
135	20240320	165700	56316325	4145	4145	4145	4145	0
136	20240320	165600	56316325	4145	4145	4145	4145	0
137	20240320	165500	56316325	4145	4145	4145	4145	0
138	20240320	165400	56316325	4145	4145	4145	4145	0
139	20240320	165300	56316325	4145	4145	4145	4145	0
140	20240320	165200	56316325	4145	4145	4145	4145	0
141	20240320	165100	56316325	4145	4145	4145	4145	0
142	20240320	165000	56316325	4145	4145	4145	4145	0
143	20240320	164900	56316325	4145	4145	4145	4145	0
144	20240320	164800	56316325	4145	4145	4145	4145	0
145	20240320	164700	56316325	4145	4145	4145	4145	0
146	20240320	164600	56316325	4145	4145	4145	4145	0
147	20240320	164500	56316325	4145	4145	4145	4145	0
148	20240320	164400	56316325	4145	4145	4145	4145	0
149	20240320	164300	56316325	4145	4145	4145	4145	0
150	20240320	164200	56316325	4145	4145	4145	4145	0
151	20240320	164100	56316325	4145	4145	4145	4145	0
152	20240320	164000	56316325	4145	4145	4145	4145	155
153	20240320	163900	56316325	4145	4145	4145	4145	0
154	20240320	163800	56316325	4145	4145	4145	4145	0
155	20240320	163700	56316325	4145	4145	4145	4145	0
156	20240320	163600	56316325	4145	4145	4145	4145	0
157	20240320	163500	56316325	4145	4145	4145	4145	0
158	20240320	163400	56316325	4145	4145	4145	4145	0
159	20240320	163300	56316325	4145	4145	4145	4145	0
160	20240320	163200	56316325	4145	4145	4145	4145	0
161	20240320	163100	56316325	4145	4145	4145	4145	0
162	20240320	163000	56316325	4145	4145	4145	4145	0
163	20240320	162900	56316325	4145	4145	4145	4145	0
164	20240320	162800	56316325	4145	4145	4145	4145	0
165	20240320	162700	56316325	4145	4145	4145	4145	0
166	20240320	162600	56316325	4145	4145	4145	4145	0
167	20240320	162500	56316325	4145	4145	4145	4145	0
168	20240320	162400	56316325	4145	4145	4145	4145	0
169	20240320	162300	56316325	4145	4145	4145	4145	0
170	20240320	162200	56316325	4145	4145	4145	4145	0
171	20240320	162100	56316325	4145	4145	4145	4145	0
172	20240320	162000	56316325	4145	4145	4145	4145	0
173	20240320	161900	56316325	4145	4145	4145	4145	0
174	20240320	161800	56316325	4145	4145	4145	4145	0
175	20240320	161700	56316325	4145	4145	4145	4145	0
176	20240320	161600	56316325	4145	4145	4145	4145	0
177	20240320	161500	56316325	4145	4145	4145	4145	0
178	20240320	161400	56316325	4145	4145	4145	4145	0
179	20240320	161300	56316325	4145	4145	4145	4145	0
180	20240320	161200	56316325	4145	4145	4145	4145	0
181	20240320	161100	56316325	4145	4145	4145	4145	0
182	20240320	161000	56316325	4145	4145	4145	4145	155
183	20240320	160900	56316325	4145	4145	4145	4145	0
184	20240320	160800	56316325	4145	4145	4145	4145	0
185	20240320	160700	56316325	4145	4145	4145	4145	0
186	20240320	160600	56316325	4145	4145	4145	4145	0
187	20240320	160500	56316325	4145	4145	4145	4145	0
188	20240320	160400	56316325	4145	4145	4145	4145	0
189	20240320	160300	56316325	4145	4145	4145	4145	0
190	20240320	160200	56316325	4145	4145	4145	4145	0
191	20240320	160100	56316325	4145	4145	4145	4145	0
192	20240320	160000	56316325	4145	4145	4145	4145	0
193	20240320	155900	56316325	4145	4145	4145	4145	0
194	20240320	155800	56316325	4145	4145	4145	4145	0
195	20240320	155700	56316325	4145	4145	4145	4145	0
196	20240320	155600	56316325	4145	4145	4145	4145	0
197	20240320	155500	56316325	4145	4145	4145	4145	0
198	20240320	155400	56316325	4145	4145	4145	4145	0
199	20240320	155300	56316325	4145	4145	4145	4145	0
200	20240320	155200	56316325	4145	4145	4145	4145	0
201	20240320	155100	56316325	4145	4145	4145	4145	0
202	20240320	155000	56316325	4145	4145	4145	4145	0
203	20240320	154900	56316325	4145	4145	4145	4145	0
204	20240320	154800	56316325	4145	4145	4145	4145	0
205	20240320	154700	56316325	4145	4145	4145	4145	0
206	20240320	154600	56316325	4145	4145	4145	4145	0
207	20240320	154500	56316325	4145	4145	4145	4145	0
208	20240320	154400	56316325	4145	4145	4145	4145	0
209	20240320	154300	56316325	4145	4145	4145	4145	0
210	20240320	154200	56316325	4145	4145	4145	4145	0
211	20240320	154100	56316325	4145	4145	4145	4145	0
212	20240320	154000	56316325	4145	4145	4145	4145	155
213	20240320	153900	56316325	4145	4145	4145	4145	0
214	20240320	153800	56316325	4145	4145	4145	4145	0
215	20240320	153700	56316325	4145	4145	4145	4145	0
216	20240320	153600	56316325	4145	4145	4145	4145	0
217	20240320	153500	56316325	4145	4145	4145	4145	0
218	20240320	153400	56316325	4145	4145	4145	4145	0
219	20240320	153300	56316325	4145	4145	4145	4145	0
220	20240320	153200	56316325	4145	4145	4145	4145	0
221	20240320	153100	56316325	4145	4145	4145	4145	0
222	20240320	153000	56316325	4145	4145	4145	4145	155
223	20240320	152900	55673850	4115	4115	4115	4115	0
224	20240320	152800	55673850	4115	4115	4115	4115	0
225	20240320	152700	55673850	4115	4115	4115	4115	0
226	20240320	152600	55673850	4115	4115	4115	4115	0
227	20240320	152500	55673850	4115	4115	4115	4115	0
228	20240320	152400	55673850	4115	4115	4115	4115	0
229	20240320	152300	55673850	4115	4115	4115	4115	0
230	20240320	152200	55673850	4115	4115	4115	4115	0
231	20240320	152100	55673850	4115	4115	4115	4115	0
232	20240320	152000	55673850	4115	4115	4115	4115	0
233	20240320	151900	55673850	4115	4115	4115	4115	0
234	20240320	151800	55673850	4115	4115	4115	4115	0
235	20240320	151700	55673850	4115	4115	4115	4115	0
236	20240320	151600	55673850	4115	4115	4115	4115	0
237	20240320	151500	55673850	4115	4140	4140	4115	45
238	20240320	151400	55488550	4140	4140	4140	4140	0
239	20240320	151300	55488550	4140	4140	4140	4140	0
240	20240320	151200	55488550	4140	4140	4140	4140	0
241	20240320	151100	55488550	4140	4140	4140	4140	0
242	20240320	151000	55488550	4140	4140	4140	4140	0
243	20240320	150900	55488550	4140	4140	4140	4140	0
244	20240320	150800	55488550	4140	4140	4140	4140	0
245	20240320	150700	55488550	4140	4140	4140	4140	7
246	20240320	150600	55459570	4110	4110	4110	4110	0
247	20240320	150500	55459570	4110	4130	4130	4110	581
248	20240320	150400	53065365	4145	4145	4145	4145	0
249	20240320	150300	53065365	4145	4145	4145	4145	1
250	20240320	150200	53061220	4140	4140	4140	4140	425
251	20240320	150100	51301720	4140	4140	4140	4140	0
252	20240320	150000	51301720	4140	4140	4140	4140	50
253	20240320	145900	51094720	4145	4145	4145	4145	0
254	20240320	145800	51094720	4145	4145	4145	4145	35
255	20240320	145700	50949645	4145	4145	4145	4145	0
256	20240320	145600	50949645	4145	4145	4145	4145	0
257	20240320	145500	50949645	4145	4145	4145	4145	0
258	20240320	145400	50949645	4145	4145	4145	4145	0
259	20240320	145300	50949645	4145	4145	4145	4145	0
260	20240320	145200	50949645	4145	4145	4145	4145	0
261	20240320	145100	50949645	4145	4145	4145	4145	0
262	20240320	145000	50949645	4145	4145	4145	4145	0
263	20240320	144900	50949645	4145	4145	4145	4145	0
264	20240320	144800	50949645	4145	4145	4145	4145	169
265	20240320	144700	50249140	4145	4145	4145	4145	0
266	20240320	144600	50249140	4145	4145	4145	4145	2
267	20240320	144500	50240850	4150	4150	4150	4150	0
268	20240320	144400	50240850	4150	4150	4150	4150	5
269	20240320	144300	50220100	4150	4150	4150	4150	0
270	20240320	144200	50220100	4150	4150	4150	4150	80
271	20240320	144100	49888100	4150	4150	4150	4150	0
272	20240320	144000	49888100	4150	4150	4150	4150	0
273	20240320	143900	49888100	4150	4150	4150	4150	100
274	20240320	143800	49473100	4145	4145	4145	4145	0
275	20240320	143700	49473100	4145	4145	4145	4145	0
276	20240320	143600	49473100	4145	4145	4145	4145	22
277	20240320	143500	49381910	4145	4145	4145	4145	0
278	20240320	143400	49381910	4145	4145	4145	4145	25
279	20240320	143300	49278285	4150	4150	4150	4150	0
280	20240320	143200	49278285	4150	4150	4150	4150	0
281	20240320	143100	49278285	4150	4150	4150	4150	100
282	20240320	143000	48863285	4150	4150	4150	4150	0
283	20240320	142900	48863285	4150	4150	4150	4150	0
284	20240320	142800	48863285	4150	4150	4150	4150	0
285	20240320	142700	48863285	4150	4150	4150	4150	23
286	20240320	142600	48767835	4145	4145	4145	4145	0
287	20240320	142500	48767835	4145	4145	4145	4145	20
288	20240320	142400	48684935	4150	4150	4150	4150	0
289	20240320	142300	48684935	4150	4150	4150	4150	0
290	20240320	142200	48684935	4150	4150	4150	4150	300
291	20240320	142100	47439935	4150	4150	4150	4150	0
292	20240320	142000	47439935	4150	4150	4150	4150	0
293	20240320	141900	47439935	4150	4150	4150	4150	20
294	20240320	141800	47356935	4150	4150	4150	4150	10
295	20240320	141700	47315435	4150	4150	4150	4150	15
296	20240320	141600	47253185	4150	4150	4150	4150	20
297	20240320	141500	47170185	4150	4150	4150	4150	0
298	20240320	141400	47170185	4150	4150	4150	4150	508
299	20240320	141300	45061985	4155	4155	4155	4155	0
300	20240320	141200	45061985	4155	4155	4155	4155	0
301	20240320	141100	45061985	4155	4155	4155	4155	0
302	20240320	141000	45061985	4155	4155	4155	4155	0
303	20240320	140900	45061985	4155	4155	4155	4155	0
304	20240320	140800	45061985	4155	4155	4155	4155	0
305	20240320	140700	45061985	4155	4155	4155	4155	0
306	20240320	140600	45061985	4155	4155	4155	4155	0
307	20240320	140500	45061985	4155	4155	4155	4155	0
308	20240320	140400	45061985	4155	4155	4155	4155	0
309	20240320	140300	45061985	4155	4155	4155	4155	0
310	20240320	140200	45061985	4155	4155	4155	4155	0
311	20240320	140100	45061985	4155	4155	4155	4155	200
312	20240320	140000	44230985	4155	4155	4155	4155	0
313	20240320	135900	44230985	4155	4155	4155	4155	0
314	20240320	135800	44230985	4155	4155	4155	4155	0
315	20240320	135700	44230985	4155	4155	4155	4155	0
316	20240320	135600	44230985	4155	4155	4155	4155	0
317	20240320	135500	44230985	4155	4155	4155	4155	0
318	20240320	135400	44230985	4155	4155	4155	4155	0
319	20240320	135300	44230985	4155	4155	4155	4155	0
320	20240320	135200	44230985	4155	4155	4155	4155	0
321	20240320	135100	44230985	4155	4155	4155	4155	0
322	20240320	135000	44230985	4155	4155	4155	4155	0
323	20240320	134900	44230985	4155	4155	4155	4155	0
324	20240320	134800	44230985	4155	4155	4155	4155	0
325	20240320	134700	44230985	4155	4155	4155	4155	0
326	20240320	134600	44230985	4155	4155	4155	4155	0
327	20240320	134500	44230985	4155	4155	4155	4155	0
328	20240320	134400	44230985	4155	4155	4155	4155	2
329	20240320	134300	44222675	4155	4155	4155	4155	0
330	20240320	134200	44222675	4155	4155	4155	4155	0
331	20240320	134100	44222675	4155	4155	4155	4155	0
332	20240320	134000	44222675	4155	4155	4155	4155	0
333	20240320	133900	44222675	4155	4155	4155	4155	0
334	20240320	133800	44222675	4155	4155	4155	4155	0
335	20240320	133700	44222675	4155	4155	4155	4155	0
336	20240320	133600	44222675	4155	4155	4155	4155	0
337	20240320	133500	44222675	4155	4155	4155	4155	0
338	20240320	133400	44222675	4155	4155	4155	4155	2
339	20240320	133300	44214365	4155	4155	4155	4155	0
340	20240320	133200	44214365	4155	4155	4155	4155	0
341	20240320	133100	44214365	4155	4155	4155	4155	0
342	20240320	133000	44214365	4155	4155	4155	4155	0
343	20240320	132900	44214365	4155	4155	4155	4155	0
344	20240320	132800	44214365	4155	4155	4155	4155	0
345	20240320	132700	44214365	4155	4155	4155	4155	0
346	20240320	132600	44214365	4155	4155	4155	4155	0
347	20240320	132500	44214365	4155	4155	4155	4155	0
348	20240320	132400	44214365	4155	4155	4155	4155	0
349	20240320	132300	44214365	4155	4155	4155	4155	0
350	20240320	132200	44214365	4155	4155	4155	4155	0
351	20240320	132100	44214365	4155	4155	4155	4155	0
352	20240320	132000	44214365	4155	4155	4155	4155	0
353	20240320	131900	44214365	4155	4155	4155	4155	0
354	20240320	131800	44214365	4155	4155	4155	4155	0
355	20240320	131700	44214365	4155	4155	4155	4155	0
356	20240320	131600	44214365	4155	4155	4155	4155	0
357	20240320	131500	44214365	4155	4155	4155	4155	0
358	20240320	131400	44214365	4155	4155	4155	4155	0
359	20240320	131300	44214365	4155	4155	4155	4155	0
360	20240320	131200	44214365	4155	4155	4155	4155	0
361	20240320	131100	44214365	4155	4155	4155	4155	0
362	20240320	131000	44214365	4155	4155	4155	4155	0
363	20240320	130900	44214365	4155	4155	4155	4155	0
364	20240320	130800	44214365	4155	4155	4155	4155	25
365	20240320	130700	44110490	4155	4155	4155	4155	0
366	20240320	130600	44110490	4155	4155	4155	4155	0
367	20240320	130500	44110490	4155	4155	4155	4155	0
368	20240320	130400	44110490	4155	4155	4155	4155	0
369	20240320	130300	44110490	4155	4155	4155	4155	0
370	20240320	130200	44110490	4155	4155	4155	4155	0
371	20240320	130100	44110490	4155	4155	4155	4155	1
372	20240320	130000	44106335	4155	4155	4155	4155	0
373	20240320	125900	44106335	4155	4155	4155	4155	0
374	20240320	125800	44106335	4155	4155	4155	4155	38
375	20240320	125700	43948445	4155	4155	4155	4155	0
376	20240320	125600	43948445	4155	4155	4155	4155	1
377	20240320	125500	43944290	4155	4155	4155	4155	0
378	20240320	125400	43944290	4155	4155	4155	4155	201
379	20240320	125300	43109135	4155	4155	4155	4155	0
380	20240320	125200	43109135	4155	4155	4155	4155	0
381	20240320	125100	43109135	4155	4155	4155	4155	0
382	20240320	125000	43109135	4155	4155	4155	4155	0
383	20240320	124900	43109135	4155	4155	4155	4155	0
384	20240320	124800	43109135	4155	4155	4155	4155	0
385	20240320	124700	43109135	4155	4155	4155	4155	0
386	20240320	124600	43109135	4155	4155	4155	4155	1
387	20240320	124500	43104980	4155	4155	4155	4155	0
388	20240320	124400	43104980	4155	4155	4155	4155	0
389	20240320	124300	43104980	4155	4155	4155	4155	0
390	20240320	124200	43104980	4155	4155	4155	4155	1
391	20240320	124100	43100825	4150	4155	4155	4150	29
392	20240320	124000	42980470	4150	4150	4150	4150	0
393	20240320	123900	42980470	4150	4150	4150	4150	0
394	20240320	123800	42980470	4150	4150	4150	4150	0
395	20240320	123700	42980470	4150	4150	4150	4150	0
396	20240320	123600	42980470	4150	4155	4155	4150	90
397	20240320	123500	42606965	4150	4150	4150	4150	0
398	20240320	123400	42606965	4150	4150	4150	4150	0
399	20240320	123300	42606965	4150	4150	4150	4150	0
400	20240320	123200	42606965	4150	4150	4150	4150	0
401	20240320	123100	42606965	4150	4150	4150	4150	0
402	20240320	123000	42606965	4150	4150	4150	4150	0
403	20240320	122900	42606965	4150	4150	4150	4150	0
404	20240320	122800	42606965	4150	4150	4150	4150	0
405	20240320	122700	42606965	4150	4150	4150	4150	0
406	20240320	122600	42606965	4150	4150	4150	4150	0
407	20240320	122500	42606965	4150	4150	4150	4150	0
408	20240320	122400	42606965	4150	4150	4150	4150	10
409	20240320	122300	42565465	4150	4150	4150	4150	520
410	20240320	122200	40407465	4155	4155	4155	4155	1
411	20240320	122100	40403310	4155	4155	4155	4155	1
412	20240320	122000	40399155	4150	4150	4150	4150	0
413	20240320	121900	40399155	4150	4150	4150	4150	3
414	20240320	121800	40386705	4150	4150	4150	4150	0
415	20240320	121700	40386705	4150	4150	4150	4150	0
416	20240320	121600	40386705	4150	4150	4150	4150	0
417	20240320	121500	40386705	4150	4150	4150	4150	0
418	20240320	121400	40386705	4150	4150	4150	4150	0
419	20240320	121300	40386705	4150	4150	4150	4150	0
420	20240320	121200	40386705	4150	4150	4150	4150	0
421	20240320	121100	40386705	4150	4150	4150	4150	0
422	20240320	121000	40386705	4150	4150	4150	4150	0
423	20240320	120900	40386705	4150	4150	4150	4150	0
424	20240320	120800	40386705	4150	4150	4150	4150	0
425	20240320	120700	40386705	4150	4150	4150	4150	0
426	20240320	120600	40386705	4150	4150	4150	4150	0
427	20240320	120500	40386705	4150	4150	4150	4150	0
428	20240320	120400	40386705	4150	4150	4150	4150	0
429	20240320	120300	40386705	4150	4150	4150	4150	0
430	20240320	120200	40386705	4150	4150	4150	4150	0
431	20240320	120100	40386705	4150	4150	4150	4150	0
432	20240320	120000	40386705	4150	4150	4150	4150	0
433	20240320	115900	40386705	4150	4150	4150	4150	0
434	20240320	115800	40386705	4150	4150	4150	4150	0
435	20240320	115700	40386705	4150	4150	4150	4150	0
436	20240320	115600	40386705	4150	4150	4150	4150	0
437	20240320	115500	40386705	4150	4150	4150	4150	0
438	20240320	115400	40386705	4150	4150	4150	4150	0
439	20240320	115300	40386705	4150	4150	4150	4150	0
440	20240320	115200	40386705	4150	4150	4150	4150	0
441	20240320	115100	40386705	4150	4150	4150	4150	0
442	20240320	115000	40386705	4150	4150	4150	4150	0
443	20240320	114900	40386705	4150	4150	4150	4150	1
444	20240320	114800	40382555	4150	4150	4150	4150	0
445	20240320	114700	40382555	4150	4150	4150	4150	0
446	20240320	114600	40382555	4150	4150	4150	4150	15
447	20240320	114500	40320305	4145	4145	4145	4145	0
448	20240320	114400	40320305	4145	4170	4170	4145	2015
449	20240320	114300	31918130	4145	4145	4145	4145	0
450	20240320	114200	31918130	4145	4145	4145	4145	0
451	20240320	114100	31918130	4145	4145	4145	4145	0
452	20240320	114000	31918130	4145	4145	4145	4145	0
453	20240320	113900	31918130	4145	4145	4145	4145	383
454	20240320	113800	30330595	4145	4160	4160	4145	1097
455	20240320	113700	25767675	4160	4160	4160	4160	0
456	20240320	113600	25767675	4160	4160	4160	4160	1
457	20240320	113500	25763515	4160	4160	4160	4160	2
458	20240320	113400	25755195	4165	4165	4165	4165	1
459	20240320	113300	25751030	4165	4165	4165	4165	0
460	20240320	113200	25751030	4165	4165	4165	4165	0
461	20240320	113100	25751030	4165	4165	4165	4165	0
462	20240320	113000	25751030	4165	4165	4165	4165	0
463	20240320	112900	25751030	4165	4165	4165	4165	0
464	20240320	112800	25751030	4165	4165	4165	4165	0
465	20240320	112700	25751030	4165	4165	4165	4165	0
466	20240320	112600	25751030	4165	4165	4165	4165	0
467	20240320	112500	25751030	4165	4165	4165	4165	0
468	20240320	112400	25751030	4165	4165	4165	4165	0
469	20240320	112300	25751030	4165	4165	4165	4165	0
470	20240320	112200	25751030	4165	4165	4165	4165	288
471	20240320	112100	24551510	4165	4165	4165	4165	0
472	20240320	112000	24551510	4165	4165	4165	4165	0
473	20240320	111900	24551510	4165	4165	4165	4165	0
474	20240320	111800	24551510	4165	4165	4165	4165	0
475	20240320	111700	24551510	4165	4165	4165	4165	0
476	20240320	111600	24551510	4165	4165	4165	4165	0
477	20240320	111500	24551510	4165	4165	4165	4165	0
478	20240320	111400	24551510	4165	4165	4165	4165	0
479	20240320	111300	24551510	4165	4165	4165	4165	0
480	20240320	111200	24551510	4165	4165	4165	4165	0
481	20240320	111100	24551510	4165	4165	4165	4165	0
482	20240320	111000	24551510	4165	4165	4165	4165	55
483	20240320	110900	24322435	4160	4160	4160	4160	0
484	20240320	110800	24322435	4160	4160	4160	4160	139
485	20240320	110700	23744195	4145	4145	4145	4145	1
486	20240320	110600	23740050	4160	4160	4160	4160	0
487	20240320	110500	23740050	4160	4160	4160	4160	0
488	20240320	110400	23740050	4160	4160	4160	4160	0
489	20240320	110300	23740050	4160	4160	4160	4160	0
490	20240320	110200	23740050	4160	4160	4160	4160	0
491	20240320	110100	23740050	4160	4160	4160	4160	0
492	20240320	110000	23740050	4160	4160	4160	4160	0
493	20240320	105900	23740050	4160	4160	4160	4160	0
494	20240320	105800	23740050	4160	4160	4160	4160	0
495	20240320	105700	23740050	4160	4160	4160	4160	0
496	20240320	105600	23740050	4160	4160	4160	4160	0
497	20240320	105500	23740050	4160	4160	4160	4160	1
498	20240320	105400	23735890	4155	4155	4155	4155	602
499	20240320	105300	21234580	4155	4155	4155	4155	0
500	20240320	105200	21234580	4155	4155	4155	4155	0
501	20240320	105100	21234580	4155	4155	4155	4155	100
502	20240320	105000	20819080	4155	4155	4155	4155	0
503	20240320	104900	20819080	4155	4155	4155	4155	0
504	20240320	104800	20819080	4155	4155	4155	4155	0
505	20240320	104700	20819080	4155	4155	4155	4155	0
506	20240320	104600	20819080	4155	4155	4155	4155	50
507	20240320	104500	20611330	4155	4155	4155	4155	1
508	20240320	104400	20607175	4155	4155	4155	4155	0
509	20240320	104300	20607175	4155	4155	4155	4155	0
510	20240320	104200	20607175	4155	4155	4155	4155	0
511	20240320	104100	20607175	4155	4155	4155	4155	0
512	20240320	104000	20607175	4155	4150	4155	4150	247
513	20240320	103900	19581120	4145	4145	4145	4145	0
514	20240320	103800	19581120	4145	4145	4145	4145	0
515	20240320	103700	19581120	4145	4145	4145	4145	1
516	20240320	103600	19576975	4150	4150	4150	4150	0
517	20240320	103500	19576975	4150	4150	4150	4150	0
518	20240320	103400	19576975	4150	4150	4150	4150	0
519	20240320	103300	19576975	4150	4150	4150	4150	0
520	20240320	103200	19576975	4150	4150	4150	4150	0
521	20240320	103100	19576975	4150	4150	4150	4150	0
522	20240320	103000	19576975	4150	4150	4150	4150	5
523	20240320	102900	19556225	4155	4155	4155	4155	0
524	20240320	102800	19556225	4155	4155	4155	4155	0
525	20240320	102700	19556225	4155	4155	4155	4155	0
526	20240320	102600	19556225	4155	4155	4155	4155	0
527	20240320	102500	19556225	4155	4155	4155	4155	0
528	20240320	102400	19556225	4155	4155	4155	4155	1
529	20240320	102300	19552070	4155	4155	4155	4155	0
530	20240320	102200	19552070	4155	4155	4155	4155	0
531	20240320	102100	19552070	4155	4155	4155	4155	0
532	20240320	102000	19552070	4155	4155	4155	4155	0
533	20240320	101900	19552070	4155	4155	4155	4155	1
534	20240320	101800	19547915	4140	4140	4140	4140	0
535	20240320	101700	19547915	4140	4140	4140	4140	0
536	20240320	101600	19547915	4140	4140	4140	4140	0
537	20240320	101500	19547915	4140	4140	4140	4140	0
538	20240320	101400	19547915	4140	4140	4140	4140	0
539	20240320	101300	19547915	4140	4140	4140	4140	0
540	20240320	101200	19547915	4140	4155	4155	4140	100
541	20240320	101100	19133580	4175	4175	4175	4175	0
542	20240320	101000	19133580	4175	4175	4175	4175	0
543	20240320	100900	19133580	4175	4175	4175	4175	0
544	20240320	100800	19133580	4175	4175	4175	4175	0
545	20240320	100700	19133580	4175	4175	4175	4175	0
546	20240320	100600	19133580	4175	4175	4175	4175	0
547	20240320	100500	19133580	4175	4175	4175	4175	0
548	20240320	100400	19133580	4175	4175	4175	4175	0
549	20240320	100300	19133580	4175	4175	4175	4175	0
550	20240320	100200	19133580	4175	4175	4175	4175	0
551	20240320	100100	19133580	4175	4175	4175	4175	0
552	20240320	100000	19133580	4175	4175	4175	4175	0
553	20240320	095900	19133580	4175	4175	4175	4175	0
554	20240320	095800	19133580	4175	4175	4175	4175	0
555	20240320	095700	19133580	4175	4175	4175	4175	25
556	20240320	095600	19029205	4175	4175	4175	4175	0
557	20240320	095500	19029205	4175	4175	4175	4175	0
558	20240320	095400	19029205	4175	4165	4175	4165	3
559	20240320	095300	19016695	4160	4155	4160	4155	2
560	20240320	095200	19008380	4140	4140	4140	4140	0
561	20240320	095100	19008380	4140	4140	4140	4140	0
562	20240320	095000	19008380	4140	4135	4140	4135	2053
563	20240320	094900	10518950	4140	4140	4140	4140	0
564	20240320	094800	10518950	4140	4140	4140	4140	0
565	20240320	094700	10518950	4140	4140	4140	4140	0
566	20240320	094600	10518950	4140	4140	4140	4140	46
567	20240320	094500	10328510	4135	4135	4135	4135	1
568	20240320	094400	10324375	4130	4130	4130	4130	0
569	20240320	094300	10324375	4130	4130	4130	4130	52
570	20240320	094200	10109615	4130	4130	4130	4130	0
571	20240320	094100	10109615	4130	4130	4130	4130	0
572	20240320	094000	10109615	4130	4130	4130	4130	0
573	20240320	093900	10109615	4130	4130	4130	4130	16
574	20240320	093800	10043535	4130	4130	4130	4130	0
575	20240320	093700	10043535	4130	4130	4130	4130	0
576	20240320	093600	10043535	4130	4130	4130	4130	0
577	20240320	093500	10043535	4130	4130	4130	4130	0
578	20240320	093400	10043535	4130	4130	4130	4130	0
579	20240320	093300	10043535	4130	4130	4130	4130	1
580	20240320	093200	10039405	4130	4130	4130	4130	0
581	20240320	093100	10039405	4130	4120	4130	4120	41
582	20240320	093000	9870445	4120	4120	4120	4120	3
583	20240320	092900	9858085	4130	4130	4130	4130	0
584	20240320	092800	9858085	4130	4130	4130	4130	0
585	20240320	092700	9858085	4130	4130	4130	4130	0
586	20240320	092600	9858085	4130	4130	4130	4115	20
587	20240320	092500	9775515	4120	4120	4120	4120	1
588	20240320	092400	9771395	4115	4115	4115	4115	0
589	20240320	092300	9771395	4115	4115	4115	4115	62
590	20240320	092200	9516265	4110	4110	4110	4110	15
591	20240320	092100	9454615	4115	4115	4115	4115	10
592	20240320	092000	9413465	4115	4120	4120	4115	57
593	20240320	091900	9178875	4120	4120	4120	4120	3
594	20240320	091800	9166515	4125	4125	4125	4125	0
595	20240320	091700	9166515	4125	4125	4125	4125	0
596	20240320	091600	9166515	4125	4120	4125	4120	525
597	20240320	091500	7003505	4120	4120	4120	4120	6
598	20240320	091400	6978785	4120	4135	4135	4120	472
599	20240320	091300	5031760	4155	4155	4155	4155	0
600	20240320	091200	5031760	4155	4155	4155	4155	0
601	20240320	091100	5031760	4155	4155	4155	4155	0
602	20240320	091000	5031760	4155	4155	4155	4155	0
603	20240320	090900	5031760	4155	4155	4155	4155	0
604	20240320	090800	5031760	4155	4155	4155	4155	331
605	20240320	090700	3656455	4155	4165	4165	4135	449
606	20240320	090600	1794120	4165	4165	4165	4165	19
607	20240320	090500	1714985	4180	4180	4180	4180	0
608	20240320	090400	1714985	4180	4170	4180	4170	407
609	20240320	090300	16795	4195	4195	4195	4195	0
610	20240320	090200	16795	4195	4195	4195	4195	0
611	20240320	090100	16795	4195	4195	4195	4195	0
612	20240320	090000	16795	4195	4200	4200	4195	4