KissMeData/012700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185700	206228450	5570	5570	5570	5570	609
3	20240322	185600	206228450	5570	5570	5570	5570	0
4	20240322	185500	206228450	5570	5570	5570	5570	0
5	20240322	185400	206228450	5570	5570	5570	5570	0
6	20240322	185300	206228450	5570	5570	5570	5570	0
7	20240322	185200	206228450	5570	5570	5570	5570	0
8	20240322	185100	206228450	5570	5570	5570	5570	0
9	20240322	185000	206228450	5570	5570	5570	5570	0
10	20240322	184900	206228450	5570	5570	5570	5570	0
11	20240322	184800	206228450	5570	5570	5570	5570	0
12	20240322	184700	206228450	5570	5570	5570	5570	0
13	20240322	184600	206228450	5570	5570	5570	5570	0
14	20240322	184500	206228450	5570	5570	5570	5570	0
15	20240322	184400	206228450	5570	5570	5570	5570	0
16	20240322	184300	206228450	5570	5570	5570	5570	0
17	20240322	184200	206228450	5570	5570	5570	5570	0
18	20240322	184100	206228450	5570	5570	5570	5570	0
19	20240322	184000	206228450	5570	5570	5570	5570	0
20	20240322	183900	206228450	5570	5570	5570	5570	0
21	20240322	183800	206228450	5570	5570	5570	5570	0
22	20240322	183700	206228450	5570	5570	5570	5570	0
23	20240322	183600	206228450	5570	5570	5570	5570	0
24	20240322	183500	206228450	5570	5570	5570	5570	0
25	20240322	183400	206228450	5570	5570	5570	5570	0
26	20240322	183300	206228450	5570	5570	5570	5570	0
27	20240322	183200	206228450	5570	5570	5570	5570	0
28	20240322	183100	206228450	5570	5570	5570	5570	0
29	20240322	183000	206228450	5570	5570	5570	5570	0
30	20240322	182900	206228450	5570	5570	5570	5570	0
31	20240322	182800	206228450	5570	5570	5570	5570	0
32	20240322	182700	206228450	5570	5570	5570	5570	609
33	20240322	182600	206228450	5570	5570	5570	5570	0
34	20240322	182500	206228450	5570	5570	5570	5570	0
35	20240322	182400	206228450	5570	5570	5570	5570	0
36	20240322	182300	206228450	5570	5570	5570	5570	0
37	20240322	182200	206228450	5570	5570	5570	5570	0
38	20240322	182100	206228450	5570	5570	5570	5570	0
39	20240322	182000	206228450	5570	5570	5570	5570	0
40	20240322	181900	206228450	5570	5570	5570	5570	0
41	20240322	181800	206228450	5570	5570	5570	5570	0
42	20240322	181700	206228450	5570	5570	5570	5570	0
43	20240322	181600	206228450	5570	5570	5570	5570	0
44	20240322	181500	206228450	5570	5570	5570	5570	0
45	20240322	181400	206228450	5570	5570	5570	5570	0
46	20240322	181300	206228450	5570	5570	5570	5570	0
47	20240322	181200	206228450	5570	5570	5570	5570	0
48	20240322	181100	206228450	5570	5570	5570	5570	0
49	20240322	181000	206228450	5570	5570	5570	5570	0
50	20240322	180900	206228450	5570	5570	5570	5570	0
51	20240322	180800	206228450	5570	5570	5570	5570	0
52	20240322	180700	206228450	5570	5570	5570	5570	0
53	20240322	180600	206228450	5570	5570	5570	5570	0
54	20240322	180500	206228450	5570	5570	5570	5570	0
55	20240322	180400	206228450	5570	5570	5570	5570	0
56	20240322	180300	206228450	5570	5570	5570	5570	0
57	20240322	180200	206228450	5570	5570	5570	5570	0
58	20240322	180100	206228450	5570	5570	5570	5570	0
59	20240322	180000	206228450	5570	5570	5570	5570	0
60	20240322	175900	206228450	5570	5570	5570	5570	0
61	20240322	175800	206228450	5570	5570	5570	5570	0
62	20240322	175700	206228450	5570	5570	5570	5570	609
63	20240322	175600	206228450	5570	5570	5570	5570	0
64	20240322	175500	206228450	5570	5570	5570	5570	0
65	20240322	175400	206228450	5570	5570	5570	5570	0
66	20240322	175300	206228450	5570	5570	5570	5570	0
67	20240322	175200	206228450	5570	5570	5570	5570	0
68	20240322	175100	206228450	5570	5570	5570	5570	0
69	20240322	175000	206228450	5570	5570	5570	5570	0
70	20240322	174900	206228450	5570	5570	5570	5570	0
71	20240322	174800	206228450	5570	5570	5570	5570	0
72	20240322	174700	206228450	5570	5570	5570	5570	0
73	20240322	174600	206228450	5570	5570	5570	5570	0
74	20240322	174500	206228450	5570	5570	5570	5570	0
75	20240322	174400	206228450	5570	5570	5570	5570	0
76	20240322	174300	206228450	5570	5570	5570	5570	0
77	20240322	174200	206228450	5570	5570	5570	5570	0
78	20240322	174100	206228450	5570	5570	5570	5570	0
79	20240322	174000	206228450	5570	5570	5570	5570	0
80	20240322	173900	206228450	5570	5570	5570	5570	0
81	20240322	173800	206228450	5570	5570	5570	5570	0
82	20240322	173700	206228450	5570	5570	5570	5570	0
83	20240322	173600	206228450	5570	5570	5570	5570	0
84	20240322	173500	206228450	5570	5570	5570	5570	0
85	20240322	173400	206228450	5570	5570	5570	5570	0
86	20240322	173300	206228450	5570	5570	5570	5570	0
87	20240322	173200	206228450	5570	5570	5570	5570	0
88	20240322	173100	206228450	5570	5570	5570	5570	0
89	20240322	173000	206228450	5570	5570	5570	5570	0
90	20240322	172900	206228450	5570	5570	5570	5570	0
91	20240322	172800	206228450	5570	5570	5570	5570	0
92	20240322	172700	206228450	5570	5570	5570	5570	609
93	20240322	172600	206228450	5570	5570	5570	5570	0
94	20240322	172500	206228450	5570	5570	5570	5570	0
95	20240322	172400	206228450	5570	5570	5570	5570	0
96	20240322	172300	206228450	5570	5570	5570	5570	0
97	20240322	172200	206228450	5570	5570	5570	5570	0
98	20240322	172100	206228450	5570	5570	5570	5570	0
99	20240322	172000	206228450	5570	5570	5570	5570	0
100	20240322	171900	206228450	5570	5570	5570	5570	0
101	20240322	171800	206228450	5570	5570	5570	5570	0
102	20240322	171700	206228450	5570	5570	5570	5570	0
103	20240322	171600	206228450	5570	5570	5570	5570	0
104	20240322	171500	206228450	5570	5570	5570	5570	0
105	20240322	171400	206228450	5570	5570	5570	5570	0
106	20240322	171300	206228450	5570	5570	5570	5570	0
107	20240322	171200	206228450	5570	5570	5570	5570	0
108	20240322	171100	206228450	5570	5570	5570	5570	0
109	20240322	171000	206228450	5570	5570	5570	5570	0
110	20240322	170900	206228450	5570	5570	5570	5570	0
111	20240322	170800	206228450	5570	5570	5570	5570	0
112	20240322	170700	206228450	5570	5570	5570	5570	0
113	20240322	170600	206228450	5570	5570	5570	5570	0
114	20240322	170500	206228450	5570	5570	5570	5570	0
115	20240322	170400	206228450	5570	5570	5570	5570	0
116	20240322	170300	206228450	5570	5570	5570	5570	0
117	20240322	170200	206228450	5570	5570	5570	5570	0
118	20240322	170100	206228450	5570	5570	5570	5570	0
119	20240322	170000	206228450	5570	5570	5570	5570	0
120	20240322	165900	206228450	5570	5570	5570	5570	0
121	20240322	165800	206228450	5570	5570	5570	5570	0
122	20240322	165700	206228450	5570	5570	5570	5570	609
123	20240322	165600	206228450	5570	5570	5570	5570	0
124	20240322	165500	206228450	5570	5570	5570	5570	0
125	20240322	165400	206228450	5570	5570	5570	5570	0
126	20240322	165300	206228450	5570	5570	5570	5570	0
127	20240322	165200	206228450	5570	5570	5570	5570	0
128	20240322	165100	206228450	5570	5570	5570	5570	0
129	20240322	165000	206228450	5570	5570	5570	5570	0
130	20240322	164900	206228450	5570	5570	5570	5570	0
131	20240322	164800	206228450	5570	5570	5570	5570	0
132	20240322	164700	206228450	5570	5570	5570	5570	0
133	20240322	164600	206228450	5570	5570	5570	5570	0
134	20240322	164500	206228450	5570	5570	5570	5570	0
135	20240322	164400	206228450	5570	5570	5570	5570	0
136	20240322	164300	206228450	5570	5570	5570	5570	0
137	20240322	164200	206228450	5570	5570	5570	5570	0
138	20240322	164100	206228450	5570	5570	5570	5570	0
139	20240322	164000	206228450	5570	5570	5570	5570	0
140	20240322	163900	206228450	5570	5570	5570	5570	0
141	20240322	163800	206228450	5570	5570	5570	5570	0
142	20240322	163700	206228450	5570	5570	5570	5570	0
143	20240322	163600	206228450	5570	5570	5570	5570	0
144	20240322	163500	206228450	5570	5570	5570	5570	0
145	20240322	163400	206228450	5570	5570	5570	5570	0
146	20240322	163300	206228450	5570	5570	5570	5570	0
147	20240322	163200	206228450	5570	5570	5570	5570	0
148	20240322	163100	206228450	5570	5570	5570	5570	0
149	20240322	163000	206228450	5570	5570	5570	5570	0
150	20240322	162900	206228450	5570	5570	5570	5570	0
151	20240322	162800	206228450	5570	5570	5570	5570	0
152	20240322	162700	206228450	5570	5570	5570	5570	609
153	20240322	162600	206228450	5570	5570	5570	5570	0
154	20240322	162500	206228450	5570	5570	5570	5570	0
155	20240322	162400	206228450	5570	5570	5570	5570	0
156	20240322	162300	206228450	5570	5570	5570	5570	0
157	20240322	162200	206228450	5570	5570	5570	5570	0
158	20240322	162100	206228450	5570	5570	5570	5570	0
159	20240322	162000	206228450	5570	5570	5570	5570	0
160	20240322	161900	206228450	5570	5570	5570	5570	0
161	20240322	161800	206228450	5570	5570	5570	5570	0
162	20240322	161700	206228450	5570	5570	5570	5570	0
163	20240322	161600	206228450	5570	5570	5570	5570	0
164	20240322	161500	206228450	5570	5570	5570	5570	0
165	20240322	161400	206228450	5570	5570	5570	5570	0
166	20240322	161300	206228450	5570	5570	5570	5570	0
167	20240322	161200	206228450	5570	5570	5570	5570	0
168	20240322	161100	206228450	5570	5570	5570	5570	0
169	20240322	161000	206228450	5570	5570	5570	5570	0
170	20240322	160900	206228450	5570	5570	5570	5570	0
171	20240322	160800	206228450	5570	5570	5570	5570	0
172	20240322	160700	206228450	5570	5570	5570	5570	0
173	20240322	160600	206228450	5570	5570	5570	5570	0
174	20240322	160500	206228450	5570	5570	5570	5570	0
175	20240322	160400	206228450	5570	5570	5570	5570	0
176	20240322	160300	206228450	5570	5570	5570	5570	0
177	20240322	160200	206228450	5570	5570	5570	5570	0
178	20240322	160100	206228450	5570	5570	5570	5570	0
179	20240322	160000	206228450	5570	5570	5570	5570	0
180	20240322	155900	206228450	5570	5570	5570	5570	0
181	20240322	155800	206228450	5570	5570	5570	5570	0
182	20240322	155700	206228450	5570	5570	5570	5570	609
183	20240322	155600	206228450	5570	5570	5570	5570	0
184	20240322	155500	206228450	5570	5570	5570	5570	0
185	20240322	155400	206228450	5570	5570	5570	5570	0
186	20240322	155300	206228450	5570	5570	5570	5570	0
187	20240322	155200	206228450	5570	5570	5570	5570	0
188	20240322	155100	206228450	5570	5570	5570	5570	0
189	20240322	155000	206228450	5570	5570	5570	5570	0
190	20240322	154900	206228450	5570	5570	5570	5570	0
191	20240322	154800	206228450	5570	5570	5570	5570	0
192	20240322	154700	206228450	5570	5570	5570	5570	0
193	20240322	154600	206228450	5570	5570	5570	5570	0
194	20240322	154500	206228450	5570	5570	5570	5570	0
195	20240322	154400	206228450	5570	5570	5570	5570	0
196	20240322	154300	206228450	5570	5570	5570	5570	0
197	20240322	154200	206228450	5570	5570	5570	5570	0
198	20240322	154100	206228450	5570	5570	5570	5570	0
199	20240322	154000	206228450	5570	5570	5570	5570	0
200	20240322	153900	206228450	5570	5570	5570	5570	0
201	20240322	153800	206228450	5570	5570	5570	5570	0
202	20240322	153700	206228450	5570	5570	5570	5570	0
203	20240322	153600	206228450	5570	5570	5570	5570	0
204	20240322	153500	206228450	5570	5570	5570	5570	0
205	20240322	153400	206228450	5570	5570	5570	5570	0
206	20240322	153300	206228450	5570	5570	5570	5570	0
207	20240322	153200	206228450	5570	5570	5570	5570	0
208	20240322	153100	206228450	5570	5570	5570	5570	0
209	20240322	153000	206228450	5570	5570	5570	5570	609
210	20240322	152900	202836320	5570	5570	5570	5570	0
211	20240322	152800	202836320	5570	5570	5570	5570	0
212	20240322	152700	202836320	5570	5570	5570	5570	0
213	20240322	152600	202836320	5570	5570	5570	5570	0
214	20240322	152500	202836320	5570	5570	5570	5570	0
215	20240322	152400	202836320	5570	5570	5570	5570	0
216	20240322	152300	202836320	5570	5570	5570	5570	0
217	20240322	152200	202836320	5570	5570	5570	5570	0
218	20240322	152100	202836320	5570	5570	5570	5570	0
219	20240322	152000	202836320	5570	5570	5570	5570	0
220	20240322	151900	202836320	5570	5570	5570	5570	0
221	20240322	151800	202836320	5570	5570	5570	5570	100
222	20240322	151700	202279320	5570	5570	5570	5570	222
223	20240322	151600	201042780	5570	5570	5580	5570	116
224	20240322	151500	200396060	5570	5570	5580	5570	68
225	20240322	151400	200017210	5570	5570	5580	5570	106
226	20240322	151300	199426420	5570	5570	5570	5570	48
227	20240322	151200	199159060	5570	5570	5580	5570	271
228	20240322	151100	197649560	5570	5570	5570	5570	216
229	20240322	151000	196446440	5570	5570	5580	5570	58
230	20240322	150900	196123370	5570	5570	5570	5570	43
231	20240322	150800	195883860	5570	5570	5580	5570	69
232	20240322	150700	195499330	5570	5570	5570	5570	96
233	20240322	150600	194964610	5570	5570	5570	5570	45
234	20240322	150500	194713960	5570	5570	5580	5570	52
235	20240322	150400	194424310	5570	5570	5580	5570	200
236	20240322	150300	193310300	5570	5580	5580	5570	67
237	20240322	150200	192937010	5570	5570	5570	5570	55
238	20240322	150100	192630660	5570	5570	5570	5570	27
239	20240322	150000	192480270	5570	5570	5580	5570	63
240	20240322	145900	192129350	5580	5570	5580	5570	28
241	20240322	145800	191973380	5570	5570	5570	5570	16
242	20240322	145700	191884260	5570	5570	5570	5570	358
243	20240322	145600	189890200	5570	5570	5570	5570	1
244	20240322	145500	189884630	5570	5570	5570	5570	0
245	20240322	145400	189884630	5570	5570	5570	5570	0
246	20240322	145300	189884630	5570	5570	5570	5570	0
247	20240322	145200	189884630	5570	5570	5570	5570	29
248	20240322	145100	189723100	5570	5570	5570	5570	0
249	20240322	145000	189723100	5570	5570	5570	5570	78
250	20240322	144900	189288640	5570	5570	5570	5570	0
251	20240322	144800	189288640	5570	5570	5570	5570	4
252	20240322	144700	189266360	5570	5570	5570	5570	188
253	20240322	144600	188219200	5580	5580	5580	5580	0
254	20240322	144500	188219200	5580	5580	5580	5580	0
255	20240322	144400	188219200	5580	5580	5580	5580	1
256	20240322	144300	188213620	5580	5580	5580	5580	0
257	20240322	144200	188213620	5580	5580	5580	5580	0
258	20240322	144100	188213620	5580	5580	5580	5580	12
259	20240322	144000	188146660	5580	5580	5580	5580	0
260	20240322	143900	188146660	5580	5580	5580	5580	0
261	20240322	143800	188146660	5580	5580	5580	5580	2
262	20240322	143700	188135500	5570	5570	5570	5570	188
263	20240322	143600	187088340	5580	5580	5580	5580	0
264	20240322	143500	187088340	5580	5580	5580	5580	0
265	20240322	143400	187088340	5580	5580	5580	5580	0
266	20240322	143300	187088340	5580	5580	5580	5580	0
267	20240322	143200	187088340	5580	5580	5580	5580	0
268	20240322	143100	187088340	5580	5580	5580	5580	0
269	20240322	143000	187088340	5580	5580	5580	5580	100
270	20240322	142900	186530340	5560	5560	5560	5560	0
271	20240322	142800	186530340	5560	5560	5560	5560	0
272	20240322	142700	186530340	5560	5580	5580	5560	34
273	20240322	142600	186341180	5570	5570	5570	5570	43
274	20240322	142500	186101670	5570	5570	5570	5570	155
275	20240322	142400	185238320	5580	5580	5580	5580	0
276	20240322	142300	185238320	5580	5580	5580	5580	91
277	20240322	142200	184730540	5580	5580	5580	5580	5
278	20240322	142100	184702640	5570	5570	5570	5570	263
279	20240322	142000	183237730	5580	5580	5580	5580	0
280	20240322	141900	183237730	5580	5580	5580	5580	2
281	20240322	141800	183226570	5560	5560	5560	5560	230
282	20240322	141700	181947770	5560	5560	5560	5560	0
283	20240322	141600	181947770	5560	5560	5560	5560	0
284	20240322	141500	181947770	5560	5570	5570	5560	638
285	20240322	141400	178395120	5570	5570	5570	5570	50
286	20240322	141300	178116620	5570	5580	5580	5570	90
287	20240322	141200	177614650	5570	5570	5570	5570	0
288	20240322	141100	177614650	5570	5570	5570	5570	0
289	20240322	141000	177614650	5570	5570	5570	5570	0
290	20240322	140900	177614650	5570	5570	5570	5570	0
291	20240322	140800	177614650	5570	5570	5570	5570	232
292	20240322	140700	176322410	5570	5570	5570	5570	0
293	20240322	140600	176322410	5570	5570	5570	5570	0
294	20240322	140500	176322410	5570	5570	5570	5570	4
295	20240322	140400	176300130	5570	5570	5570	5570	0
296	20240322	140300	176300130	5570	5570	5570	5570	0
297	20240322	140200	176300130	5570	5570	5570	5570	0
298	20240322	140100	176300130	5570	5580	5580	5570	84
299	20240322	140000	175831960	5580	5580	5580	5580	7
300	20240322	135900	175792900	5580	5580	5580	5580	10
301	20240322	135800	175737100	5580	5580	5580	5580	200
302	20240322	135700	174621100	5580	5570	5580	5570	149
303	20240322	135600	173790270	5580	5570	5580	5570	3
304	20240322	135500	173773540	5580	5580	5580	5580	8
305	20240322	135400	173728900	5570	5570	5570	5570	0
306	20240322	135300	173728900	5570	5570	5570	5570	0
307	20240322	135200	173728900	5570	5570	5570	5570	30
308	20240322	135100	173561800	5570	5570	5570	5570	0
309	20240322	135000	173561800	5570	5570	5570	5570	167
310	20240322	134900	172631610	5560	5560	5560	5560	0
311	20240322	134800	172631610	5560	5560	5560	5560	35
312	20240322	134700	172437010	5570	5570	5570	5570	0
313	20240322	134600	172437010	5570	5570	5570	5570	0
314	20240322	134500	172437010	5570	5570	5570	5570	244
315	20240322	134400	171077930	5570	5570	5570	5570	10
316	20240322	134300	171022230	5570	5570	5570	5570	0
317	20240322	134200	171022230	5570	5570	5570	5570	1
318	20240322	134100	171016660	5570	5570	5570	5570	0
319	20240322	134000	171016660	5570	5570	5570	5570	0
320	20240322	133900	171016660	5570	5570	5570	5570	71
321	20240322	133800	170621190	5560	5560	5560	5560	0
322	20240322	133700	170621190	5560	5560	5560	5560	157
323	20240322	133600	169748270	5570	5570	5570	5570	20
324	20240322	133500	169636870	5570	5570	5570	5570	0
325	20240322	133400	169636870	5570	5570	5570	5570	0
326	20240322	133300	169636870	5570	5570	5570	5570	43
327	20240322	133200	169397360	5570	5570	5570	5570	9
328	20240322	133100	169347230	5570	5570	5570	5570	5
329	20240322	133000	169319380	5570	5570	5570	5570	4
330	20240322	132900	169297100	5570	5570	5570	5570	0
331	20240322	132800	169297100	5570	5570	5570	5570	0
332	20240322	132700	169297100	5570	5570	5570	5570	0
333	20240322	132600	169297100	5570	5570	5570	5570	0
334	20240322	132500	169297100	5570	5570	5570	5570	214
335	20240322	132400	168105120	5560	5560	5560	5560	0
336	20240322	132300	168105120	5560	5560	5560	5560	11
337	20240322	132200	168043960	5570	5570	5570	5570	22
338	20240322	132100	167921420	5570	5570	5570	5570	0
339	20240322	132000	167921420	5570	5570	5570	5570	1
340	20240322	131900	167915850	5560	5560	5560	5560	239
341	20240322	131800	166587010	5550	5560	5560	5550	5
342	20240322	131700	166559250	5560	5560	5560	5560	0
343	20240322	131600	166559250	5560	5560	5560	5560	10
344	20240322	131500	166503650	5560	5560	5560	5560	164
345	20240322	131400	165591810	5570	5570	5570	5570	0
346	20240322	131300	165591810	5570	5570	5570	5570	0
347	20240322	131200	165591810	5570	5570	5570	5570	0
348	20240322	131100	165591810	5570	5570	5570	5570	16
349	20240322	131000	165502690	5560	5560	5560	5560	411
350	20240322	130900	163217530	5560	5560	5560	5560	0
351	20240322	130800	163217530	5560	5560	5560	5560	0
352	20240322	130700	163217530	5560	5560	5560	5560	0
353	20240322	130600	163217530	5560	5560	5560	5560	0
354	20240322	130500	163217530	5560	5560	5560	5560	129
355	20240322	130400	162500290	5560	5560	5560	5560	753
356	20240322	130300	158313610	5560	5560	5560	5560	0
357	20240322	130200	158313610	5560	5560	5560	5560	479
358	20240322	130100	155650370	5560	5560	5560	5560	279
359	20240322	130000	154099130	5560	5560	5560	5560	0
360	20240322	125900	154099130	5560	5560	5560	5560	0
361	20240322	125800	154099130	5560	5560	5560	5560	50
362	20240322	125700	153821130	5560	5560	5560	5560	0
363	20240322	125600	153821130	5560	5560	5560	5560	0
364	20240322	125500	153821130	5560	5560	5560	5560	0
365	20240322	125400	153821130	5560	5560	5560	5560	0
366	20240322	125300	153821130	5560	5560	5560	5560	513
367	20240322	125200	150968850	5550	5550	5550	5550	0
368	20240322	125100	150968850	5550	5550	5550	5550	0
369	20240322	125000	150968850	5550	5570	5570	5550	400
370	20240322	124900	148745320	5570	5570	5570	5570	0
371	20240322	124800	148745320	5570	5570	5570	5570	89
372	20240322	124700	148249590	5560	5560	5560	5560	0
373	20240322	124600	148249590	5560	5560	5560	5560	0
374	20240322	124500	148249590	5560	5560	5560	5560	0
375	20240322	124400	148249590	5560	5560	5560	5560	0
376	20240322	124300	148249590	5560	5560	5560	5560	0
377	20240322	124200	148249590	5560	5560	5560	5560	0
378	20240322	124100	148249590	5560	5560	5560	5560	0
379	20240322	124000	148249590	5560	5560	5560	5560	30
380	20240322	123900	148082790	5570	5570	5570	5570	3
381	20240322	123800	148066080	5560	5560	5560	5560	0
382	20240322	123700	148066080	5560	5560	5560	5560	0
383	20240322	123600	148066080	5560	5560	5560	5560	1265
384	20240322	123500	141032680	5560	5560	5560	5560	0
385	20240322	123400	141032680	5560	5560	5560	5560	2
386	20240322	123300	141021560	5560	5560	5560	5560	0
387	20240322	123200	141021560	5560	5560	5560	5560	30
388	20240322	123100	140854760	5570	5570	5570	5570	0
389	20240322	123000	140854760	5570	5570	5570	5570	2
390	20240322	122900	140843620	5560	5560	5560	5560	102
391	20240322	122800	140276500	5570	5570	5570	5570	1
392	20240322	122700	140270930	5560	5560	5560	5560	0
393	20240322	122600	140270930	5560	5560	5560	5560	0
394	20240322	122500	140270930	5560	5560	5560	5560	0
395	20240322	122400	140270930	5560	5560	5560	5560	771
396	20240322	122300	135984170	5560	5560	5560	5560	0
397	20240322	122200	135984170	5560	5560	5560	5560	12
398	20240322	122100	135917450	5550	5550	5550	5550	0
399	20240322	122000	135917450	5550	5550	5550	5550	1880
400	20240322	121900	125483450	5560	5560	5560	5560	0
401	20240322	121800	125483450	5560	5560	5560	5560	285
402	20240322	121700	123898850	5570	5570	5570	5570	0
403	20240322	121600	123898850	5570	5570	5570	5570	0
404	20240322	121500	123898850	5570	5570	5570	5570	54
405	20240322	121400	123598070	5570	5570	5570	5570	0
406	20240322	121300	123598070	5570	5570	5570	5570	3
407	20240322	121200	123581360	5560	5560	5560	5560	0
408	20240322	121100	123581360	5560	5560	5560	5560	390
409	20240322	121000	121412960	5560	5560	5560	5560	10
410	20240322	120900	121357360	5560	5560	5560	5560	10
411	20240322	120800	121301760	5560	5560	5560	5560	0
412	20240322	120700	121301760	5560	5560	5560	5560	6
413	20240322	120600	121268400	5560	5560	5560	5560	7
414	20240322	120500	121229480	5550	5550	5550	5550	63
415	20240322	120400	120879830	5560	5560	5560	5560	0
416	20240322	120300	120879830	5560	5560	5560	5560	1
417	20240322	120200	120874270	5560	5560	5560	5560	0
418	20240322	120100	120874270	5560	5560	5560	5560	16
419	20240322	120000	120785310	5560	5560	5560	5560	0
420	20240322	115900	120785310	5560	5560	5560	5560	0
421	20240322	115800	120785310	5560	5560	5560	5560	0
422	20240322	115700	120785310	5560	5560	5560	5560	0
423	20240322	115600	120785310	5560	5560	5560	5560	0
424	20240322	115500	120785310	5560	5560	5560	5560	1
425	20240322	115400	120779750	5570	5570	5570	5570	0
426	20240322	115300	120779750	5570	5570	5570	5570	0
427	20240322	115200	120779750	5570	5570	5570	5570	1
428	20240322	115100	120774180	5570	5570	5570	5570	898
429	20240322	115000	115772320	5570	5570	5570	5570	0
430	20240322	114900	115772320	5570	5570	5570	5570	0
431	20240322	114800	115772320	5570	5560	5570	5560	12
432	20240322	114700	115705580	5570	5570	5570	5570	5
433	20240322	114600	115677730	5560	5560	5560	5560	31
434	20240322	114500	115505370	5560	5560	5560	5560	29
435	20240322	114400	115344130	5560	5560	5560	5560	25
436	20240322	114300	115205130	5560	5560	5560	5560	0
437	20240322	114200	115205130	5560	5560	5560	5560	0
438	20240322	114100	115205130	5560	5560	5560	5560	0
439	20240322	114000	115205130	5560	5560	5560	5560	0
440	20240322	113900	115205130	5560	5560	5560	5560	1
441	20240322	113800	115199570	5560	5560	5560	5560	28
442	20240322	113700	115043890	5560	5560	5560	5560	1
443	20240322	113600	115038330	5560	5560	5560	5560	0
444	20240322	113500	115038330	5560	5560	5560	5560	0
445	20240322	113400	115038330	5560	5560	5560	5560	0
446	20240322	113300	115038330	5560	5560	5560	5560	0
447	20240322	113200	115038330	5560	5560	5560	5560	260
448	20240322	113100	113592730	5560	5560	5560	5560	0
449	20240322	113000	113592730	5560	5560	5560	5560	0
450	20240322	112900	113592730	5560	5560	5560	5560	0
451	20240322	112800	113592730	5560	5570	5570	5560	1660
452	20240322	112700	104362810	5570	5570	5570	5570	0
453	20240322	112600	104362810	5570	5570	5570	5570	110
454	20240322	112500	103750110	5580	5580	5580	5580	0
455	20240322	112400	103750110	5580	5580	5580	5580	0
456	20240322	112300	103750110	5580	5580	5580	5580	0
457	20240322	112200	103750110	5580	5580	5580	5580	0
458	20240322	112100	103750110	5580	5580	5580	5580	5
459	20240322	112000	103722210	5580	5580	5580	5580	1
460	20240322	111900	103716630	5580	5580	5580	5580	0
461	20240322	111800	103716630	5580	5580	5580	5580	0
462	20240322	111700	103716630	5580	5580	5580	5580	0
463	20240322	111600	103716630	5580	5580	5580	5580	0
464	20240322	111500	103716630	5580	5580	5580	5580	0
465	20240322	111400	103716630	5580	5580	5580	5580	100
466	20240322	111300	103158630	5580	5580	5580	5580	0
467	20240322	111200	103158630	5580	5580	5580	5580	1
468	20240322	111100	103153050	5570	5570	5570	5570	0
469	20240322	111000	103153050	5570	5570	5570	5570	0
470	20240322	110900	103153050	5570	5570	5570	5570	219
471	20240322	110800	101933220	5560	5570	5570	5560	80
472	20240322	110700	101488410	5570	5570	5570	5570	34
473	20240322	110600	101299030	5570	5570	5570	5570	270
474	20240322	110500	99795130	5570	5580	5580	5570	54
475	20240322	110400	99494310	5570	5570	5570	5570	500
476	20240322	110300	96709310	5570	5570	5570	5570	0
477	20240322	110200	96709310	5570	5570	5570	5570	0
478	20240322	110100	96709310	5570	5570	5570	5570	214
479	20240322	110000	95517330	5570	5570	5570	5570	0
480	20240322	105900	95517330	5570	5570	5570	5570	0
481	20240322	105800	95517330	5570	5570	5570	5570	128
482	20240322	105700	94804370	5570	5570	5570	5570	372
483	20240322	105600	92732330	5560	5560	5560	5560	0
484	20240322	105500	92732330	5560	5560	5560	5560	131
485	20240322	105400	92003970	5560	5570	5570	5560	3
486	20240322	105300	91987270	5560	5560	5560	5560	0
487	20240322	105200	91987270	5560	5560	5560	5560	0
488	20240322	105100	91987270	5560	5560	5560	5560	0
489	20240322	105000	91987270	5560	5560	5560	5560	40
490	20240322	104900	91764870	5570	5570	5570	5570	0
491	20240322	104800	91764870	5570	5570	5570	5570	0
492	20240322	104700	91764870	5570	5570	5570	5570	6
493	20240322	104600	91731450	5560	5570	5570	5560	32
494	20240322	104500	91553520	5570	5570	5570	5570	1
495	20240322	104400	91547950	5570	5570	5570	5570	0
496	20240322	104300	91547950	5570	5570	5570	5570	1
497	20240322	104200	91542380	5560	5560	5560	5560	0
498	20240322	104100	91542380	5560	5560	5560	5560	12
499	20240322	104000	91475660	5560	5560	5560	5560	12
500	20240322	103900	91408940	5560	5560	5560	5560	123
501	20240322	103800	90725060	5560	5560	5560	5560	2100
502	20240322	103700	79049060	5570	5570	5570	5570	198
503	20240322	103600	77946200	5560	5560	5560	5560	0
504	20240322	103500	77946200	5560	5570	5570	5560	2
505	20240322	103400	77935070	5560	5560	5560	5560	169
506	20240322	103300	76995430	5560	5560	5560	5560	82
507	20240322	103200	76539510	5560	5580	5580	5560	307
508	20240322	103100	74829700	5570	5570	5570	5570	0
509	20240322	103000	74829700	5570	5580	5580	5570	14
510	20240322	102900	74751680	5580	5580	5580	5580	1
511	20240322	102800	74746100	5580	5580	5580	5580	5
512	20240322	102700	74718200	5570	5570	5570	5570	100
513	20240322	102600	74161200	5570	5580	5580	5570	57
514	20240322	102500	73843640	5570	5570	5570	5570	0
515	20240322	102400	73843640	5570	5570	5570	5570	132
516	20240322	102300	73108400	5580	5580	5580	5580	30
517	20240322	102200	72941000	5580	5580	5580	5580	8
518	20240322	102100	72896360	5570	5580	5580	5570	72
519	20240322	102000	72495100	5580	5580	5580	5580	1
520	20240322	101900	72489520	5570	5570	5570	5570	30
521	20240322	101800	72322420	5580	5580	5580	5580	10
522	20240322	101700	72266620	5570	5570	5570	5570	0
523	20240322	101600	72266620	5570	5570	5570	5570	0
524	20240322	101500	72266620	5570	5570	5570	5570	1
525	20240322	101400	72261050	5580	5580	5580	5580	8
526	20240322	101300	72216410	5570	5580	5580	5570	2
527	20240322	101200	72205260	5580	5580	5580	5580	5
528	20240322	101100	72177360	5580	5580	5580	5580	330
529	20240322	101000	70335960	5580	5580	5580	5580	3
530	20240322	100900	70319220	5580	5580	5580	5580	0
531	20240322	100800	70319220	5580	5580	5580	5580	0
532	20240322	100700	70319220	5580	5570	5580	5570	907
533	20240322	100600	65267180	5570	5570	5570	5570	7
534	20240322	100500	65228190	5570	5570	5570	5570	3
535	20240322	100400	65211480	5570	5570	5570	5570	1
536	20240322	100300	65205910	5580	5580	5580	5560	213
537	20240322	100200	64021380	5560	5570	5570	5560	21
538	20240322	100100	63904550	5580	5580	5580	5580	0
539	20240322	100000	63904550	5580	5580	5580	5580	8
540	20240322	095900	63859910	5580	5580	5580	5560	7
541	20240322	095800	63820870	5580	5580	5580	5580	9
542	20240322	095700	63770650	5570	5570	5570	5570	473
543	20240322	095600	61136040	5580	5580	5580	5580	3
544	20240322	095500	61119300	5580	5580	5580	5580	1
545	20240322	095400	61113720	5580	5580	5580	5580	17
546	20240322	095300	61018860	5580	5580	5580	5580	8
547	20240322	095200	60974220	5560	5560	5600	5560	2320
548	20240322	095100	48039890	5550	5550	5550	5550	0
549	20240322	095000	48039890	5550	5560	5560	5550	37
550	20240322	094900	47834470	5550	5560	5560	5550	262
551	20240322	094800	46380270	5550	5550	5550	5550	0
552	20240322	094700	46380270	5550	5550	5550	5550	544
553	20240322	094600	43361070	5540	5550	5550	5540	32
554	20240322	094500	43183730	5540	5540	5540	5540	1
555	20240322	094400	43178190	5540	5550	5550	5540	1908
556	20240322	094300	32606000	5560	5560	5560	5560	0
557	20240322	094200	32606000	5560	5560	5560	5550	32
558	20240322	094100	32428280	5560	5560	5560	5560	108
559	20240322	094000	31827800	5550	5550	5550	5550	305
560	20240322	093900	30135050	5540	5540	5540	5540	0
561	20240322	093800	30135050	5540	5550	5550	5540	422
562	20240322	093700	27793450	5550	5540	5550	5540	6
563	20240322	093600	27760160	5540	5540	5540	5540	0
564	20240322	093500	27760160	5540	5540	5540	5540	406
565	20240322	093400	25510920	5540	5560	5560	5540	802
566	20240322	093300	21060870	5550	5550	5550	5550	2
567	20240322	093200	21049770	5550	5550	5560	5550	143
568	20240322	093100	20256080	5550	5560	5560	5550	54
569	20240322	093000	19956370	5550	5560	5560	5550	8
570	20240322	092900	19911900	5550	5550	5550	5550	0
571	20240322	092800	19911900	5550	5550	5550	5550	37
572	20240322	092700	19706550	5560	5560	5560	5560	1005
573	20240322	092600	14118750	5560	5550	5560	5540	162
574	20240322	092500	13221220	5560	5560	5560	5560	10
575	20240322	092400	13165620	5550	5550	5550	5550	1
576	20240322	092300	13160070	5560	5550	5560	5540	52
577	20240322	092200	12871960	5560	5560	5560	5560	1
578	20240322	092100	12866400	5570	5570	5570	5570	0
579	20240322	092000	12866400	5570	5570	5570	5570	0
580	20240322	091900	12866400	5570	5570	5570	5570	0
581	20240322	091800	12866400	5570	5540	5570	5540	239
582	20240322	091700	11540360	5560	5560	5560	5560	2
583	20240322	091600	11529240	5560	5560	5560	5560	1
584	20240322	091500	11523680	5540	5560	5560	5540	616
585	20240322	091400	8103530	5580	5580	5580	5580	0
586	20240322	091300	8103530	5580	5580	5580	5580	42
587	20240322	091200	7869170	5580	5580	5580	5580	14
588	20240322	091100	7791050	5580	5570	5580	5570	8
589	20240322	091000	7746480	5560	5560	5560	5560	20
590	20240322	090900	7635280	5570	5570	5570	5570	0
591	20240322	090800	7635280	5570	5570	5570	5570	9
592	20240322	090700	7585150	5560	5560	5560	5560	0
593	20240322	090600	7585150	5560	5560	5560	5560	87
594	20240322	090500	7101430	5570	5570	5570	5570	1
595	20240322	090400	7095860	5560	5560	5560	5560	0
596	20240322	090300	7095860	5560	5560	5560	5560	0
597	20240322	090200	7095860	5560	5560	5560	5560	17
598	20240322	090100	7001340	5560	5560	5560	5560	183
599	20240322	090000	5983860	5560	5560	5580	5560	1073