KissMeData/020120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185800	194661190	5040	5040	5040	5040	837
3	20240328	185700	194661190	5040	5040	5040	5040	0
4	20240328	185600	194661190	5040	5040	5040	5040	0
5	20240328	185500	194661190	5040	5040	5040	5040	0
6	20240328	185400	194661190	5040	5040	5040	5040	0
7	20240328	185300	194661190	5040	5040	5040	5040	0
8	20240328	185200	194661190	5040	5040	5040	5040	0
9	20240328	185100	194661190	5040	5040	5040	5040	0
10	20240328	185000	194661190	5040	5040	5040	5040	0
11	20240328	184900	194661190	5040	5040	5040	5040	0
12	20240328	184800	194661190	5040	5040	5040	5040	0
13	20240328	184700	194661190	5040	5040	5040	5040	0
14	20240328	184600	194661190	5040	5040	5040	5040	0
15	20240328	184500	194661190	5040	5040	5040	5040	0
16	20240328	184400	194661190	5040	5040	5040	5040	0
17	20240328	184300	194661190	5040	5040	5040	5040	0
18	20240328	184200	194661190	5040	5040	5040	5040	0
19	20240328	184100	194661190	5040	5040	5040	5040	0
20	20240328	184000	194661190	5040	5040	5040	5040	0
21	20240328	183900	194661190	5040	5040	5040	5040	0
22	20240328	183800	194661190	5040	5040	5040	5040	0
23	20240328	183700	194661190	5040	5040	5040	5040	0
24	20240328	183600	194661190	5040	5040	5040	5040	0
25	20240328	183500	194661190	5040	5040	5040	5040	0
26	20240328	183400	194661190	5040	5040	5040	5040	0
27	20240328	183300	194661190	5040	5040	5040	5040	0
28	20240328	183200	194661190	5040	5040	5040	5040	0
29	20240328	183100	194661190	5040	5040	5040	5040	0
30	20240328	183000	194661190	5040	5040	5040	5040	0
31	20240328	182900	194661190	5040	5040	5040	5040	0
32	20240328	182800	194661190	5040	5040	5040	5040	837
33	20240328	182700	194661190	5040	5040	5040	5040	0
34	20240328	182600	194661190	5040	5040	5040	5040	0
35	20240328	182500	194661190	5040	5040	5040	5040	0
36	20240328	182400	194661190	5040	5040	5040	5040	0
37	20240328	182300	194661190	5040	5040	5040	5040	0
38	20240328	182200	194661190	5040	5040	5040	5040	0
39	20240328	182100	194661190	5040	5040	5040	5040	0
40	20240328	182000	194661190	5040	5040	5040	5040	0
41	20240328	181900	194661190	5040	5040	5040	5040	0
42	20240328	181800	194661190	5040	5040	5040	5040	0
43	20240328	181700	194661190	5040	5040	5040	5040	0
44	20240328	181600	194661190	5040	5040	5040	5040	0
45	20240328	181500	194661190	5040	5040	5040	5040	0
46	20240328	181400	194661190	5040	5040	5040	5040	0
47	20240328	181300	194661190	5040	5040	5040	5040	0
48	20240328	181200	194661190	5040	5040	5040	5040	0
49	20240328	181100	194661190	5040	5040	5040	5040	0
50	20240328	181000	194661190	5040	5040	5040	5040	0
51	20240328	180900	194661190	5040	5040	5040	5040	0
52	20240328	180800	194661190	5040	5040	5040	5040	0
53	20240328	180700	194661190	5040	5040	5040	5040	0
54	20240328	180600	194661190	5040	5040	5040	5040	0
55	20240328	180500	194661190	5040	5040	5040	5040	0
56	20240328	180400	194661190	5040	5040	5040	5040	0
57	20240328	180300	194661190	5040	5040	5040	5040	0
58	20240328	180200	194661190	5040	5040	5040	5040	0
59	20240328	180100	194661190	5040	5040	5040	5040	0
60	20240328	180000	194661190	5040	5040	5040	5040	0
61	20240328	175900	194661190	5040	5040	5040	5040	0
62	20240328	175800	194661190	5040	5040	5040	5040	837
63	20240328	175700	194661190	5040	5040	5040	5040	0
64	20240328	175600	194661190	5040	5040	5040	5040	0
65	20240328	175500	194661190	5040	5040	5040	5040	0
66	20240328	175400	194661190	5040	5040	5040	5040	0
67	20240328	175300	194661190	5040	5040	5040	5040	0
68	20240328	175200	194661190	5040	5040	5040	5040	0
69	20240328	175100	194661190	5040	5040	5040	5040	0
70	20240328	175000	194661190	5040	5040	5040	5040	0
71	20240328	174900	194661190	5040	5040	5040	5040	0
72	20240328	174800	194661190	5040	5040	5040	5040	0
73	20240328	174700	194661190	5040	5040	5040	5040	0
74	20240328	174600	194661190	5040	5040	5040	5040	0
75	20240328	174500	194661190	5040	5040	5040	5040	0
76	20240328	174400	194661190	5040	5040	5040	5040	0
77	20240328	174300	194661190	5040	5040	5040	5040	0
78	20240328	174200	194661190	5040	5040	5040	5040	0
79	20240328	174100	194661190	5040	5040	5040	5040	0
80	20240328	174000	194661190	5040	5040	5040	5040	0
81	20240328	173900	194661190	5040	5040	5040	5040	0
82	20240328	173800	194661190	5040	5040	5040	5040	0
83	20240328	173700	194661190	5040	5040	5040	5040	0
84	20240328	173600	194661190	5040	5040	5040	5040	0
85	20240328	173500	194661190	5040	5040	5040	5040	0
86	20240328	173400	194661190	5040	5040	5040	5040	0
87	20240328	173300	194661190	5040	5040	5040	5040	0
88	20240328	173200	194661190	5040	5040	5040	5040	0
89	20240328	173100	194661190	5040	5040	5040	5040	0
90	20240328	173000	194661190	5040	5040	5040	5040	0
91	20240328	172900	194661190	5040	5040	5040	5040	0
92	20240328	172800	194661190	5040	5040	5040	5040	837
93	20240328	172700	194661190	5040	5040	5040	5040	0
94	20240328	172600	194661190	5040	5040	5040	5040	0
95	20240328	172500	194661190	5040	5040	5040	5040	0
96	20240328	172400	194661190	5040	5040	5040	5040	0
97	20240328	172300	194661190	5040	5040	5040	5040	0
98	20240328	172200	194661190	5040	5040	5040	5040	0
99	20240328	172100	194661190	5040	5040	5040	5040	0
100	20240328	172000	194661190	5040	5040	5040	5040	0
101	20240328	171900	194661190	5040	5040	5040	5040	0
102	20240328	171800	194661190	5040	5040	5040	5040	0
103	20240328	171700	194661190	5040	5040	5040	5040	0
104	20240328	171600	194661190	5040	5040	5040	5040	0
105	20240328	171500	194661190	5040	5040	5040	5040	0
106	20240328	171400	194661190	5040	5040	5040	5040	0
107	20240328	171300	194661190	5040	5040	5040	5040	0
108	20240328	171200	194661190	5040	5040	5040	5040	0
109	20240328	171100	194661190	5040	5040	5040	5040	0
110	20240328	171000	194661190	5040	5040	5040	5040	0
111	20240328	170900	194661190	5040	5040	5040	5040	0
112	20240328	170800	194661190	5040	5040	5040	5040	0
113	20240328	170700	194661190	5040	5040	5040	5040	0
114	20240328	170600	194661190	5040	5040	5040	5040	0
115	20240328	170500	194661190	5040	5040	5040	5040	0
116	20240328	170400	194661190	5040	5040	5040	5040	0
117	20240328	170300	194661190	5040	5040	5040	5040	0
118	20240328	170200	194661190	5040	5040	5040	5040	0
119	20240328	170100	194661190	5040	5040	5040	5040	0
120	20240328	170000	194661190	5040	5040	5040	5040	0
121	20240328	165900	194661190	5040	5040	5040	5040	0
122	20240328	165800	194661190	5040	5040	5040	5040	837
123	20240328	165700	194661190	5040	5040	5040	5040	0
124	20240328	165600	194661190	5040	5040	5040	5040	0
125	20240328	165500	194661190	5040	5040	5040	5040	0
126	20240328	165400	194661190	5040	5040	5040	5040	0
127	20240328	165300	194661190	5040	5040	5040	5040	0
128	20240328	165200	194661190	5040	5040	5040	5040	0
129	20240328	165100	194661190	5040	5040	5040	5040	0
130	20240328	165000	194661190	5040	5040	5040	5040	0
131	20240328	164900	194661190	5040	5040	5040	5040	0
132	20240328	164800	194661190	5040	5040	5040	5040	0
133	20240328	164700	194661190	5040	5040	5040	5040	0
134	20240328	164600	194661190	5040	5040	5040	5040	0
135	20240328	164500	194661190	5040	5040	5040	5040	0
136	20240328	164400	194661190	5040	5040	5040	5040	0
137	20240328	164300	194661190	5040	5040	5040	5040	0
138	20240328	164200	194661190	5040	5040	5040	5040	0
139	20240328	164100	194661190	5040	5040	5040	5040	0
140	20240328	164000	194661190	5040	5040	5040	5040	0
141	20240328	163900	194661190	5040	5040	5040	5040	0
142	20240328	163800	194661190	5040	5040	5040	5040	0
143	20240328	163700	194661190	5040	5040	5040	5040	0
144	20240328	163600	194661190	5040	5040	5040	5040	0
145	20240328	163500	194661190	5040	5040	5040	5040	0
146	20240328	163400	194661190	5040	5040	5040	5040	0
147	20240328	163300	194661190	5040	5040	5040	5040	0
148	20240328	163200	194661190	5040	5040	5040	5040	0
149	20240328	163100	194661190	5040	5040	5040	5040	0
150	20240328	163000	194661190	5040	5040	5040	5040	0
151	20240328	162900	194661190	5040	5040	5040	5040	0
152	20240328	162800	194661190	5040	5040	5040	5040	837
153	20240328	162700	194661190	5040	5040	5040	5040	0
154	20240328	162600	194661190	5040	5040	5040	5040	0
155	20240328	162500	194661190	5040	5040	5040	5040	0
156	20240328	162400	194661190	5040	5040	5040	5040	0
157	20240328	162300	194661190	5040	5040	5040	5040	0
158	20240328	162200	194661190	5040	5040	5040	5040	0
159	20240328	162100	194661190	5040	5040	5040	5040	0
160	20240328	162000	194661190	5040	5040	5040	5040	0
161	20240328	161900	194661190	5040	5040	5040	5040	0
162	20240328	161800	194661190	5040	5040	5040	5040	0
163	20240328	161700	194661190	5040	5040	5040	5040	0
164	20240328	161600	194661190	5040	5040	5040	5040	0
165	20240328	161500	194661190	5040	5040	5040	5040	0
166	20240328	161400	194661190	5040	5040	5040	5040	0
167	20240328	161300	194661190	5040	5040	5040	5040	0
168	20240328	161200	194661190	5040	5040	5040	5040	0
169	20240328	161100	194661190	5040	5040	5040	5040	0
170	20240328	161000	194661190	5040	5040	5040	5040	0
171	20240328	160900	194661190	5040	5040	5040	5040	0
172	20240328	160800	194661190	5040	5040	5040	5040	0
173	20240328	160700	194661190	5040	5040	5040	5040	0
174	20240328	160600	194661190	5040	5040	5040	5040	0
175	20240328	160500	194661190	5040	5040	5040	5040	0
176	20240328	160400	194661190	5040	5040	5040	5040	0
177	20240328	160300	194661190	5040	5040	5040	5040	0
178	20240328	160200	194661190	5040	5040	5040	5040	0
179	20240328	160100	194661190	5040	5040	5040	5040	0
180	20240328	160000	194661190	5040	5040	5040	5040	0
181	20240328	155900	194661190	5040	5040	5040	5040	0
182	20240328	155800	194661190	5040	5040	5040	5040	837
183	20240328	155700	194661190	5040	5040	5040	5040	0
184	20240328	155600	194661190	5040	5040	5040	5040	0
185	20240328	155500	194661190	5040	5040	5040	5040	0
186	20240328	155400	194661190	5040	5040	5040	5040	0
187	20240328	155300	194661190	5040	5040	5040	5040	0
188	20240328	155200	194661190	5040	5040	5040	5040	0
189	20240328	155100	194661190	5040	5040	5040	5040	0
190	20240328	155000	194661190	5040	5040	5040	5040	0
191	20240328	154900	194661190	5040	5040	5040	5040	0
192	20240328	154800	194661190	5040	5040	5040	5040	0
193	20240328	154700	194661190	5040	5040	5040	5040	0
194	20240328	154600	194661190	5040	5040	5040	5040	0
195	20240328	154500	194661190	5040	5040	5040	5040	0
196	20240328	154400	194661190	5040	5040	5040	5040	0
197	20240328	154300	194661190	5040	5040	5040	5040	0
198	20240328	154200	194661190	5040	5040	5040	5040	0
199	20240328	154100	194661190	5040	5040	5040	5040	0
200	20240328	154000	194661190	5040	5040	5040	5040	0
201	20240328	153900	194661190	5040	5040	5040	5040	0
202	20240328	153800	194661190	5040	5040	5040	5040	0
203	20240328	153700	194661190	5040	5040	5040	5040	0
204	20240328	153600	194661190	5040	5040	5040	5040	0
205	20240328	153500	194661190	5040	5040	5040	5040	0
206	20240328	153400	194661190	5040	5040	5040	5040	0
207	20240328	153300	194661190	5040	5040	5040	5040	0
208	20240328	153200	194661190	5040	5040	5040	5040	0
209	20240328	153100	194661190	5040	5040	5040	5040	0
210	20240328	153000	194661190	5040	5040	5040	5040	837
211	20240328	152900	190442710	5020	5020	5020	5020	0
212	20240328	152800	190442710	5020	5020	5020	5020	0
213	20240328	152700	190442710	5020	5020	5020	5020	0
214	20240328	152600	190442710	5020	5020	5020	5020	0
215	20240328	152500	190442710	5020	5020	5020	5020	0
216	20240328	152400	190442710	5020	5020	5020	5020	0
217	20240328	152300	190442710	5020	5020	5020	5020	0
218	20240328	152200	190442710	5020	5020	5020	5020	0
219	20240328	152100	190442710	5020	5020	5020	5020	0
220	20240328	152000	190442710	5020	5020	5020	5020	0
221	20240328	151900	190442710	5020	5040	5040	5020	248
222	20240328	151800	189195200	5040	5040	5040	5040	2
223	20240328	151700	189185120	5040	5040	5040	5040	17
224	20240328	151600	189099440	5040	5040	5040	5040	23
225	20240328	151500	188983520	5040	5040	5040	5040	14
226	20240328	151400	188912960	5040	5040	5040	5040	13
227	20240328	151300	188847440	5040	5040	5040	5040	17
228	20240328	151200	188761760	5040	5040	5040	5040	16
229	20240328	151100	188681120	5040	5040	5040	5040	14
230	20240328	151000	188610560	5040	5030	5040	5030	295
231	20240328	150900	187126590	5040	5040	5040	5040	103
232	20240328	150800	186607470	5040	5040	5040	5040	17
233	20240328	150700	186521790	5040	5040	5040	5040	13
234	20240328	150600	186456270	5040	5040	5040	5040	13
235	20240328	150500	186390750	5040	5040	5040	5040	14
236	20240328	150400	186320190	5040	5040	5040	5040	16
237	20240328	150300	186239550	5040	5040	5040	5040	17
238	20240328	150200	186153870	5040	5040	5040	5040	33
239	20240328	150100	185987550	5040	5040	5040	5040	34
240	20240328	150000	185816190	5040	5040	5040	5040	18
241	20240328	145900	185725470	5040	5040	5040	5040	20
242	20240328	145800	185624670	5040	5050	5050	5040	14
243	20240328	145700	185554070	5040	5040	5040	5040	14
244	20240328	145600	185483510	5040	5040	5050	5040	19
245	20240328	145500	185387720	5040	5040	5040	5030	41
246	20240328	145400	185181090	5040	5040	5040	5040	137
247	20240328	145300	184490610	5040	5040	5040	5040	12
248	20240328	145200	184430130	5040	5030	5040	5030	33
249	20240328	145100	184264000	5030	5020	5030	5020	212
250	20240328	145000	183197650	5030	5030	5030	5030	13
251	20240328	144900	183132260	5030	5030	5030	5030	16
252	20240328	144800	183051780	5030	5040	5040	5030	238
253	20240328	144700	181854540	5040	5030	5040	5030	99
254	20240328	144600	181355840	5030	5030	5030	5030	12
255	20240328	144500	181295480	5030	5030	5030	5030	20
256	20240328	144400	181194880	5010	5030	5030	5010	137
257	20240328	144300	180507450	5030	5030	5030	5030	19
258	20240328	144200	180411880	5030	5030	5030	5030	12
259	20240328	144100	180351520	5030	5030	5030	5030	14
260	20240328	144000	180281100	5030	5030	5030	5030	17
261	20240328	143900	180195590	5030	5030	5030	5030	17
262	20240328	143800	180110080	5030	5030	5030	5030	13
263	20240328	143700	180044690	5030	5030	5030	5030	20
264	20240328	143600	179944090	5030	5030	5030	5010	127
265	20240328	143500	179307300	5020	5030	5030	5020	41
266	20240328	143400	179101310	5010	5030	5030	5010	192
267	20240328	143300	178139150	5030	5030	5030	5030	13
268	20240328	143200	178073760	5010	5010	5010	5010	0
269	20240328	143100	178073760	5010	5010	5010	5010	644
270	20240328	143000	174847320	5020	5020	5020	5020	6
271	20240328	142900	174817200	5030	5030	5030	5030	20
272	20240328	142800	174716600	5020	5020	5020	5020	0
273	20240328	142700	174716600	5020	5020	5020	5020	51
274	20240328	142600	174460580	5020	5020	5020	5020	30
275	20240328	142500	174309980	5020	5020	5020	5020	23
276	20240328	142400	174194520	5020	5020	5020	5020	6
277	20240328	142300	174164400	5020	5020	5020	5020	20
278	20240328	142200	174064000	5020	5020	5020	5020	0
279	20240328	142100	174064000	5020	5000	5020	5000	639
280	20240328	142000	170868700	5000	5020	5020	5000	3754
281	20240328	141900	152096640	5010	5010	5010	5010	822
282	20240328	141800	147978420	5030	5030	5030	5030	0
283	20240328	141700	147978420	5030	5030	5030	5030	11
284	20240328	141600	147923090	5030	5030	5030	5030	21
285	20240328	141500	147817460	5040	5040	5040	5040	5
286	20240328	141400	147792260	5040	5040	5040	5040	0
287	20240328	141300	147792260	5040	5040	5040	5030	125
288	20240328	141200	147162760	5040	5040	5040	5040	11
289	20240328	141100	147107320	5040	5040	5040	5040	40
290	20240328	141000	146905720	5040	5040	5040	5040	115
291	20240328	140900	146326120	5030	5030	5030	5030	0
292	20240328	140800	146326120	5030	5030	5030	5030	220
293	20240328	140700	145219520	5030	5010	5030	5010	710
294	20240328	140600	141662220	5030	5030	5030	5030	0
295	20240328	140500	141662220	5030	5030	5030	5030	2
296	20240328	140400	141652160	5030	5030	5030	5030	6
297	20240328	140300	141621980	5030	5030	5030	5030	16
298	20240328	140200	141541500	5030	5030	5030	5030	3
299	20240328	140100	141526410	5030	5030	5030	5030	0
300	20240328	140000	141526410	5030	5000	5030	5000	3
301	20240328	135900	141511380	5000	5010	5010	5000	921
302	20240328	135800	136906280	5010	5010	5010	5010	180
303	20240328	135700	136004480	5000	5010	5010	5000	2830
304	20240328	135600	121834960	5020	5020	5020	5020	169
305	20240328	135500	120986580	5030	5030	5030	5030	0
306	20240328	135400	120986580	5030	5030	5030	5030	0
307	20240328	135300	120986580	5030	5030	5030	5030	0
308	20240328	135200	120986580	5030	5030	5030	5030	14
309	20240328	135100	120916160	5030	5030	5030	5010	1025
310	20240328	135000	115774400	5030	5030	5030	5030	0
311	20240328	134900	115774400	5030	5030	5030	5030	20
312	20240328	134800	115673800	5020	5020	5020	5020	0
313	20240328	134700	115673800	5020	5020	5020	5020	912
314	20240328	134600	111095560	5030	5030	5030	5030	0
315	20240328	134500	111095560	5030	5030	5030	5030	20
316	20240328	134400	110994960	5020	5020	5020	5020	0
317	20240328	134300	110994960	5020	5020	5020	5020	0
318	20240328	134200	110994960	5020	5020	5020	5020	94
319	20240328	134100	110523080	5020	5020	5020	5020	2
320	20240328	134000	110513040	5030	5030	5030	5030	107
321	20240328	133900	109974830	5030	5030	5030	5030	10
322	20240328	133800	109924530	5030	5030	5030	5030	3
323	20240328	133700	109909440	5040	5040	5040	5040	88
324	20240328	133600	109465920	5040	5040	5050	5040	11
325	20240328	133500	109410470	5030	5030	5030	5030	0
326	20240328	133400	109410470	5030	5030	5030	5030	0
327	20240328	133300	109410470	5030	5030	5030	5030	0
328	20240328	133200	109410470	5030	5030	5030	5030	32
329	20240328	133100	109249510	5030	5030	5030	5030	1
330	20240328	133000	109244480	5020	5030	5030	5020	101
331	20240328	132900	108737450	5030	5030	5030	5030	1
332	20240328	132800	108732420	5030	5030	5030	5030	2
333	20240328	132700	108722360	5020	5030	5030	5020	58
334	20240328	132600	108431180	5030	5030	5030	5030	15
335	20240328	132500	108355730	5030	5030	5030	5030	8
336	20240328	132400	108315490	5030	5030	5030	5030	1
337	20240328	132300	108310460	5030	5030	5030	5030	15
338	20240328	132200	108235010	5020	5020	5020	5020	0
339	20240328	132100	108235010	5020	5020	5020	5020	0
340	20240328	132000	108235010	5020	5020	5020	5020	0
341	20240328	131900	108235010	5020	5020	5020	5020	18
342	20240328	131800	108144650	5030	5030	5030	5030	2
343	20240328	131700	108134590	5030	5040	5040	5030	248
344	20240328	131600	106886950	5050	5050	5050	5050	0
345	20240328	131500	106886950	5050	5060	5060	5040	146
346	20240328	131400	106150510	5070	5070	5070	5070	0
347	20240328	131300	106150510	5070	5070	5070	5070	0
348	20240328	131200	106150510	5070	5070	5070	5070	0
349	20240328	131100	106150510	5070	5070	5070	5070	0
350	20240328	131000	106150510	5070	5040	5070	5040	95
351	20240328	130900	105671680	5040	5040	5040	5040	53
352	20240328	130800	105404560	5040	5040	5040	5040	20
353	20240328	130700	105303760	5040	5040	5040	5040	34
354	20240328	130600	105132400	5040	5020	5040	5020	78
355	20240328	130500	104740820	5030	5030	5030	5030	1
356	20240328	130400	104735790	5040	5030	5040	5020	2004
357	20240328	130300	94674530	5040	5040	5040	5040	0
358	20240328	130200	94674530	5040	5040	5040	5040	0
359	20240328	130100	94674530	5040	5040	5040	5040	2
360	20240328	130000	94664450	5040	5040	5040	5040	13
361	20240328	125900	94598930	5020	5030	5030	5020	1000
362	20240328	125800	89570590	5030	5030	5030	5030	0
363	20240328	125700	89570590	5030	5030	5030	5030	0
364	20240328	125600	89570590	5030	5030	5030	5030	0
365	20240328	125500	89570590	5030	5030	5030	5030	0
366	20240328	125400	89570590	5030	5030	5030	5030	4
367	20240328	125300	89550470	5030	5030	5030	5030	50
368	20240328	125200	89298970	5040	5040	5040	5040	0
369	20240328	125100	89298970	5040	5040	5040	5040	0
370	20240328	125000	89298970	5040	5040	5040	5040	689
371	20240328	124900	85826410	5040	5040	5040	5040	20
372	20240328	124800	85725610	5050	5050	5050	5050	0
373	20240328	124700	85725610	5050	5050	5050	5050	0
374	20240328	124600	85725610	5050	5060	5060	5050	8
375	20240328	124500	85685180	5050	5050	5050	5050	417
376	20240328	124400	83579330	5070	5060	5070	5050	2005
377	20240328	124300	73448020	5070	5070	5070	5070	5
378	20240328	124200	73422670	5070	5070	5070	5070	280
379	20240328	124100	72003070	5070	5070	5070	5070	0
380	20240328	124000	72003070	5070	5070	5070	5070	1
381	20240328	123900	71998000	5070	5070	5070	5070	13
382	20240328	123800	71932090	5070	5070	5070	5070	0
383	20240328	123700	71932090	5070	5070	5070	5070	59
384	20240328	123600	71632960	5070	5070	5070	5070	0
385	20240328	123500	71632960	5070	5070	5070	5070	428
386	20240328	123400	69463000	5080	5080	5080	5080	0
387	20240328	123300	69463000	5080	5080	5080	5080	0
388	20240328	123200	69463000	5080	5080	5080	5080	0
389	20240328	123100	69463000	5080	5080	5080	5080	0
390	20240328	123000	69463000	5080	5080	5080	5080	4
391	20240328	122900	69442680	5080	5080	5080	5080	0
392	20240328	122800	69442680	5080	5080	5080	5080	66
393	20240328	122700	69107400	5090	5090	5090	5090	2
394	20240328	122600	69097220	5080	5080	5080	5080	84
395	20240328	122500	68670500	5080	5080	5080	5080	2
396	20240328	122400	68660340	5070	5070	5070	5070	0
397	20240328	122300	68660340	5070	5070	5070	5070	0
398	20240328	122200	68660340	5070	5070	5070	5070	0
399	20240328	122100	68660340	5070	5070	5070	5070	0
400	20240328	122000	68660340	5070	5070	5070	5070	129
401	20240328	121900	68006310	5080	5080	5080	5080	0
402	20240328	121800	68006310	5080	5080	5080	5080	0
403	20240328	121700	68006310	5080	5080	5080	5080	0
404	20240328	121600	68006310	5080	5080	5080	5080	0
405	20240328	121500	68006310	5080	5080	5080	5080	0
406	20240328	121400	68006310	5080	5080	5080	5080	0
407	20240328	121300	68006310	5080	5080	5080	5080	0
408	20240328	121200	68006310	5080	5080	5080	5080	0
409	20240328	121100	68006310	5080	5080	5080	5080	3
410	20240328	121000	67991070	5070	5070	5070	5070	20
411	20240328	120900	67889670	5080	5080	5080	5080	0
412	20240328	120800	67889670	5080	5080	5080	5080	0
413	20240328	120700	67889670	5080	5080	5080	5080	0
414	20240328	120600	67889670	5080	5080	5080	5080	0
415	20240328	120500	67889670	5080	5080	5080	5080	2
416	20240328	120400	67879510	5080	5080	5080	5080	1
417	20240328	120300	67874430	5070	5080	5080	5070	2068
418	20240328	120200	57389620	5080	5080	5080	5080	0
419	20240328	120100	57389620	5080	5080	5080	5080	0
420	20240328	120000	57389620	5080	5080	5080	5080	217
421	20240328	115900	56287260	5080	5080	5080	5080	0
422	20240328	115800	56287260	5080	5080	5080	5080	0
423	20240328	115700	56287260	5080	5080	5080	5080	5
424	20240328	115600	56261860	5090	5090	5090	5090	0
425	20240328	115500	56261860	5090	5090	5090	5090	324
426	20240328	115400	54612700	5100	5100	5100	5100	0
427	20240328	115300	54612700	5100	5100	5100	5100	1
428	20240328	115200	54607600	5100	5100	5100	5100	0
429	20240328	115100	54607600	5100	5100	5100	5100	5
430	20240328	115000	54582100	5100	5100	5100	5100	0
431	20240328	114900	54582100	5100	5100	5100	5100	0
432	20240328	114800	54582100	5100	5100	5100	5100	0
433	20240328	114700	54582100	5100	5100	5100	5100	0
434	20240328	114600	54582100	5100	5100	5100	5100	0
435	20240328	114500	54582100	5100	5100	5100	5100	0
436	20240328	114400	54582100	5100	5100	5100	5100	0
437	20240328	114300	54582100	5100	5100	5100	5100	0
438	20240328	114200	54582100	5100	5100	5100	5100	0
439	20240328	114100	54582100	5100	5100	5100	5100	0
440	20240328	114000	54582100	5100	5100	5100	5100	0
441	20240328	113900	54582100	5100	5100	5100	5100	0
442	20240328	113800	54582100	5100	5100	5100	5100	30
443	20240328	113700	54429100	5100	5100	5100	5100	1
444	20240328	113600	54424000	5100	5100	5100	5100	0
445	20240328	113500	54424000	5100	5100	5100	5100	0
446	20240328	113400	54424000	5100	5100	5100	5100	3
447	20240328	113300	54408700	5100	5100	5100	5100	0
448	20240328	113200	54408700	5100	5100	5100	5100	2
449	20240328	113100	54398500	5110	5110	5110	5110	1
450	20240328	113000	54393390	5100	5100	5100	5100	0
451	20240328	112900	54393390	5100	5100	5100	5100	10
452	20240328	112800	54342390	5100	5100	5100	5100	100
453	20240328	112700	53832390	5100	5100	5100	5100	50
454	20240328	112600	53577390	5100	5100	5100	5100	23
455	20240328	112500	53460090	5100	5100	5100	5100	0
456	20240328	112400	53460090	5100	5100	5100	5100	0
457	20240328	112300	53460090	5100	5100	5100	5100	100
458	20240328	112200	52950090	5100	5100	5100	5100	0
459	20240328	112100	52950090	5100	5100	5100	5100	100
460	20240328	112000	52440090	5100	5100	5100	5100	0
461	20240328	111900	52440090	5100	5100	5100	5100	200
462	20240328	111800	51420090	5100	5100	5100	5100	109
463	20240328	111700	50864190	5080	5080	5080	5080	51
464	20240328	111600	50605110	5100	5100	5100	5100	1
465	20240328	111500	50600010	5100	5100	5100	5100	0
466	20240328	111400	50600010	5100	5100	5100	5100	0
467	20240328	111300	50600010	5100	5100	5100	5100	0
468	20240328	111200	50600010	5100	5100	5100	5100	11
469	20240328	111100	50543910	5090	5090	5090	5090	0
470	20240328	111000	50543910	5090	5090	5090	5090	0
471	20240328	110900	50543910	5090	5090	5090	5090	19
472	20240328	110800	50447200	5090	5090	5090	5090	25
473	20240328	110700	50319950	5090	5090	5090	5090	0
474	20240328	110600	50319950	5090	5090	5090	5090	0
475	20240328	110500	50319950	5090	5090	5090	5090	0
476	20240328	110400	50319950	5090	5090	5090	5090	10
477	20240328	110300	50269050	5090	5090	5090	5090	10
478	20240328	110200	50218150	5090	5090	5090	5090	0
479	20240328	110100	50218150	5090	5090	5090	5090	0
480	20240328	110000	50218150	5090	5090	5090	5090	20
481	20240328	105900	50116350	5090	5090	5090	5090	0
482	20240328	105800	50116350	5090	5090	5090	5090	0
483	20240328	105700	50116350	5090	5090	5090	5090	0
484	20240328	105600	50116350	5090	5090	5090	5090	0
485	20240328	105500	50116350	5090	5090	5090	5090	18
486	20240328	105400	50024730	5090	5090	5090	5090	1
487	20240328	105300	50019640	5090	5090	5090	5090	0
488	20240328	105200	50019640	5090	5090	5090	5090	10
489	20240328	105100	49968740	5090	5090	5090	5090	0
490	20240328	105000	49968740	5090	5090	5090	5090	1
491	20240328	104900	49963650	5090	5090	5090	5090	0
492	20240328	104800	49963650	5090	5090	5090	5090	0
493	20240328	104700	49963650	5090	5090	5090	5090	0
494	20240328	104600	49963650	5090	5090	5090	5090	0
495	20240328	104500	49963650	5090	5090	5090	5090	0
496	20240328	104400	49963650	5090	5090	5090	5090	0
497	20240328	104300	49963650	5090	5090	5090	5090	0
498	20240328	104200	49963650	5090	5080	5090	5080	200
499	20240328	104100	48945930	5080	5080	5080	5080	0
500	20240328	104000	48945930	5080	5080	5080	5080	1
501	20240328	103900	48940850	5070	5070	5070	5070	6
502	20240328	103800	48910430	5070	5070	5070	5070	69
503	20240328	103700	48560600	5070	5080	5080	5070	64
504	20240328	103600	48236110	5070	5070	5070	5070	1303
505	20240328	103500	41629900	5080	5080	5080	5080	0
506	20240328	103400	41629900	5080	5080	5080	5080	231
507	20240328	103300	40456420	5080	5080	5080	5080	0
508	20240328	103200	40456420	5080	5080	5080	5080	0
509	20240328	103100	40456420	5080	5080	5080	5080	0
510	20240328	103000	40456420	5080	5080	5080	5080	86
511	20240328	102900	40019540	5090	5090	5090	5090	3
512	20240328	102800	40004270	5080	5080	5080	5080	0
513	20240328	102700	40004270	5080	5080	5080	5080	108
514	20240328	102600	39455630	5080	5080	5080	5080	0
515	20240328	102500	39455630	5080	5080	5080	5080	0
516	20240328	102400	39455630	5080	5080	5080	5080	2
517	20240328	102300	39445470	5070	5070	5070	5070	0
518	20240328	102200	39445470	5070	5070	5070	5070	240
519	20240328	102100	38228670	5080	5080	5080	5080	0
520	20240328	102000	38228670	5080	5080	5080	5080	0
521	20240328	101900	38228670	5080	5080	5080	5080	0
522	20240328	101800	38228670	5080	5080	5080	5080	2
523	20240328	101700	38218510	5070	5070	5070	5070	30
524	20240328	101600	38066410	5090	5090	5090	5090	0
525	20240328	101500	38066410	5090	5090	5090	5090	30
526	20240328	101400	37913710	5090	5090	5090	5090	0
527	20240328	101300	37913710	5090	5090	5090	5090	51
528	20240328	101200	37654120	5090	5090	5090	5090	3
529	20240328	101100	37638850	5080	5080	5080	5080	60
530	20240328	101000	37334050	5080	5080	5080	5080	0
531	20240328	100900	37334050	5080	5080	5080	5080	20
532	20240328	100800	37232450	5080	5080	5080	5080	986
533	20240328	100700	32223570	5070	5070	5070	5070	0
534	20240328	100600	32223570	5070	5070	5070	5070	2
535	20240328	100500	32213430	5060	5060	5060	5060	100
536	20240328	100400	31707430	5070	5080	5080	5070	119
537	20240328	100300	31103820	5100	5100	5100	5100	0
538	20240328	100200	31103820	5100	5100	5100	5100	2
539	20240328	100100	31093620	5070	5070	5070	5070	0
540	20240328	100000	31093620	5070	5100	5100	5070	130
541	20240328	095900	30431520	5100	5100	5100	5100	0
542	20240328	095800	30431520	5100	5100	5100	5100	0
543	20240328	095700	30431520	5100	5100	5100	5100	0
544	20240328	095600	30431520	5100	5100	5100	5100	0
545	20240328	095500	30431520	5100	5060	5100	5060	4
546	20240328	095400	30411240	5070	5070	5070	5070	227
547	20240328	095300	29260350	5100	5100	5100	5100	0
548	20240328	095200	29260350	5100	5100	5100	5100	2
549	20240328	095100	29250150	5080	5080	5080	5080	0
550	20240328	095000	29250150	5080	5080	5080	5080	100
551	20240328	094900	28742150	5100	5100	5100	5100	10
552	20240328	094800	28691150	5100	5100	5100	5100	0
553	20240328	094700	28691150	5100	5080	5100	5080	192
554	20240328	094600	27715350	5100	5100	5100	5100	1
555	20240328	094500	27710250	5100	5100	5100	5100	3
556	20240328	094400	27694950	5100	5100	5100	5100	0
557	20240328	094300	27694950	5100	5100	5100	5100	0
558	20240328	094200	27694950	5100	5100	5100	5100	5
559	20240328	094100	27669450	5100	5100	5100	5100	1
560	20240328	094000	27664350	5100	5100	5100	5100	3
561	20240328	093900	27649050	5100	5060	5100	5060	72
562	20240328	093800	27284610	5100	5100	5100	5100	2
563	20240328	093700	27274410	5100	5100	5100	5100	1
564	20240328	093600	27269310	5100	5100	5100	5100	1
565	20240328	093500	27264210	5100	5100	5100	5100	2
566	20240328	093400	27254010	5100	5100	5100	5100	11
567	20240328	093300	27197910	5060	5060	5060	5060	101
568	20240328	093200	26686850	5070	5070	5070	5070	0
569	20240328	093100	26686850	5070	5070	5070	5070	0
570	20240328	093000	26686850	5070	5070	5070	5060	462
571	20240328	092900	24347810	5070	5070	5070	5070	373
572	20240328	092800	22456700	5060	5070	5070	5060	18
573	20240328	092700	22365600	5060	5060	5070	5060	68
574	20240328	092600	22021510	5060	5060	5060	5060	1
575	20240328	092500	22016450	5050	5050	5050	5050	30
576	20240328	092400	21864950	5060	5060	5060	5060	21
577	20240328	092300	21758690	5060	5050	5060	5050	211
578	20240328	092200	20692530	5060	5060	5060	5060	0
579	20240328	092100	20692530	5060	5040	5060	5030	738
580	20240328	092000	16974060	5040	5050	5050	5040	160
581	20240328	091900	16166070	5050	5060	5060	5050	531
582	20240328	091800	13479220	5060	5070	5070	5060	345
583	20240328	091700	11730090	5100	5100	5100	5100	0
584	20240328	091600	11730090	5100	5100	5100	5100	0
585	20240328	091500	11730090	5100	5100	5100	5100	0
586	20240328	091400	11730090	5100	5100	5100	5100	0
587	20240328	091300	11730090	5100	5110	5110	5070	43
588	20240328	091200	11511170	5070	5110	5110	5070	840
589	20240328	091100	7248370	5110	5110	5110	5110	1
590	20240328	091000	7243260	5110	5080	5110	5060	551
591	20240328	090900	4454150	5070	5060	5070	5060	244
592	20240328	090800	3218290	5060	5050	5060	5050	65
593	20240328	090700	2889880	5050	5050	5050	5050	30
594	20240328	090600	2738380	5060	5060	5060	5060	0
595	20240328	090500	2738380	5060	5060	5060	5060	0
596	20240328	090400	2738380	5060	5060	5060	5060	10
597	20240328	090300	2687780	5060	5060	5060	5060	5
598	20240328	090200	2662480	5030	5030	5030	5030	270
599	20240328	090100	1304380	5030	5050	5050	5030	233
600	20240328	090000	131770	5060	5070	5070	5060	26