KissMeData/071200/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193400	199802600	5350	5350	5350	5350	157
3	20240329	193300	199802600	5350	5350	5350	5350	0
4	20240329	193200	199802600	5350	5350	5350	5350	0
5	20240329	193100	199802600	5350	5350	5350	5350	0
6	20240329	193000	199802600	5350	5350	5350	5350	0
7	20240329	192900	199802600	5350	5350	5350	5350	0
8	20240329	192800	199802600	5350	5350	5350	5350	0
9	20240329	192700	199802600	5350	5350	5350	5350	0
10	20240329	192600	199802600	5350	5350	5350	5350	0
11	20240329	192500	199802600	5350	5350	5350	5350	0
12	20240329	192400	199802600	5350	5350	5350	5350	0
13	20240329	192300	199802600	5350	5350	5350	5350	0
14	20240329	192200	199802600	5350	5350	5350	5350	0
15	20240329	192100	199802600	5350	5350	5350	5350	0
16	20240329	192000	199802600	5350	5350	5350	5350	0
17	20240329	191900	199802600	5350	5350	5350	5350	0
18	20240329	191800	199802600	5350	5350	5350	5350	0
19	20240329	191700	199802600	5350	5350	5350	5350	0
20	20240329	191600	199802600	5350	5350	5350	5350	0
21	20240329	191500	199802600	5350	5350	5350	5350	0
22	20240329	191400	199802600	5350	5350	5350	5350	0
23	20240329	191300	199802600	5350	5350	5350	5350	0
24	20240329	191200	199802600	5350	5350	5350	5350	0
25	20240329	191100	199802600	5350	5350	5350	5350	0
26	20240329	191000	199802600	5350	5350	5350	5350	0
27	20240329	190900	199802600	5350	5350	5350	5350	0
28	20240329	190800	199802600	5350	5350	5350	5350	0
29	20240329	190700	199802600	5350	5350	5350	5350	0
30	20240329	190600	199802600	5350	5350	5350	5350	0
31	20240329	190500	199802600	5350	5350	5350	5350	0
32	20240329	190400	199802600	5350	5350	5350	5350	157
33	20240329	190300	199802600	5350	5350	5350	5350	0
34	20240329	190200	199802600	5350	5350	5350	5350	0
35	20240329	190100	199802600	5350	5350	5350	5350	0
36	20240329	190000	199802600	5350	5350	5350	5350	0
37	20240329	185900	199802600	5350	5350	5350	5350	0
38	20240329	185800	199802600	5350	5350	5350	5350	0
39	20240329	185700	199802600	5350	5350	5350	5350	0
40	20240329	185600	199802600	5350	5350	5350	5350	0
41	20240329	185500	199802600	5350	5350	5350	5350	0
42	20240329	185400	199802600	5350	5350	5350	5350	0
43	20240329	185300	199802600	5350	5350	5350	5350	0
44	20240329	185200	199802600	5350	5350	5350	5350	0
45	20240329	185100	199802600	5350	5350	5350	5350	0
46	20240329	185000	199802600	5350	5350	5350	5350	0
47	20240329	184900	199802600	5350	5350	5350	5350	0
48	20240329	184800	199802600	5350	5350	5350	5350	0
49	20240329	184700	199802600	5350	5350	5350	5350	0
50	20240329	184600	199802600	5350	5350	5350	5350	0
51	20240329	184500	199802600	5350	5350	5350	5350	0
52	20240329	184400	199802600	5350	5350	5350	5350	0
53	20240329	184300	199802600	5350	5350	5350	5350	0
54	20240329	184200	199802600	5350	5350	5350	5350	0
55	20240329	184100	199802600	5350	5350	5350	5350	0
56	20240329	184000	199802600	5350	5350	5350	5350	0
57	20240329	183900	199802600	5350	5350	5350	5350	0
58	20240329	183800	199802600	5350	5350	5350	5350	0
59	20240329	183700	199802600	5350	5350	5350	5350	0
60	20240329	183600	199802600	5350	5350	5350	5350	0
61	20240329	183500	199802600	5350	5350	5350	5350	0
62	20240329	183400	199802600	5350	5350	5350	5350	157
63	20240329	183300	199802600	5350	5350	5350	5350	0
64	20240329	183200	199802600	5350	5350	5350	5350	0
65	20240329	183100	199802600	5350	5350	5350	5350	0
66	20240329	183000	199802600	5350	5350	5350	5350	0
67	20240329	182900	199802600	5350	5350	5350	5350	0
68	20240329	182800	199802600	5350	5350	5350	5350	0
69	20240329	182700	199802600	5350	5350	5350	5350	0
70	20240329	182600	199802600	5350	5350	5350	5350	0
71	20240329	182500	199802600	5350	5350	5350	5350	0
72	20240329	182400	199802600	5350	5350	5350	5350	0
73	20240329	182300	199802600	5350	5350	5350	5350	0
74	20240329	182200	199802600	5350	5350	5350	5350	0
75	20240329	182100	199802600	5350	5350	5350	5350	0
76	20240329	182000	199802600	5350	5350	5350	5350	0
77	20240329	181900	199802600	5350	5350	5350	5350	0
78	20240329	181800	199802600	5350	5350	5350	5350	0
79	20240329	181700	199802600	5350	5350	5350	5350	0
80	20240329	181600	199802600	5350	5350	5350	5350	0
81	20240329	181500	199802600	5350	5350	5350	5350	0
82	20240329	181400	199802600	5350	5350	5350	5350	0
83	20240329	181300	199802600	5350	5350	5350	5350	0
84	20240329	181200	199802600	5350	5350	5350	5350	0
85	20240329	181100	199802600	5350	5350	5350	5350	0
86	20240329	181000	199802600	5350	5350	5350	5350	0
87	20240329	180900	199802600	5350	5350	5350	5350	0
88	20240329	180800	199802600	5350	5350	5350	5350	0
89	20240329	180700	199802600	5350	5350	5350	5350	0
90	20240329	180600	199802600	5350	5350	5350	5350	0
91	20240329	180500	199802600	5350	5350	5350	5350	0
92	20240329	180400	199802600	5350	5350	5350	5350	157
93	20240329	180300	199802600	5350	5350	5350	5350	0
94	20240329	180200	199802600	5350	5350	5350	5350	0
95	20240329	180100	199802600	5350	5350	5350	5350	0
96	20240329	180000	199802600	5350	5350	5350	5350	0
97	20240329	175900	199802600	5350	5350	5350	5350	0
98	20240329	175800	199802600	5350	5350	5350	5350	0
99	20240329	175700	199802600	5350	5350	5350	5350	0
100	20240329	175600	199802600	5350	5350	5350	5350	0
101	20240329	175500	199802600	5350	5350	5350	5350	0
102	20240329	175400	199802600	5350	5350	5350	5350	0
103	20240329	175300	199802600	5350	5350	5350	5350	0
104	20240329	175200	199802600	5350	5350	5350	5350	0
105	20240329	175100	199802600	5350	5350	5350	5350	0
106	20240329	175000	199802600	5350	5350	5350	5350	0
107	20240329	174900	199802600	5350	5350	5350	5350	0
108	20240329	174800	199802600	5350	5350	5350	5350	0
109	20240329	174700	199802600	5350	5350	5350	5350	0
110	20240329	174600	199802600	5350	5350	5350	5350	0
111	20240329	174500	199802600	5350	5350	5350	5350	0
112	20240329	174400	199802600	5350	5350	5350	5350	0
113	20240329	174300	199802600	5350	5350	5350	5350	0
114	20240329	174200	199802600	5350	5350	5350	5350	0
115	20240329	174100	199802600	5350	5350	5350	5350	0
116	20240329	174000	199802600	5350	5350	5350	5350	0
117	20240329	173900	199802600	5350	5350	5350	5350	0
118	20240329	173800	199802600	5350	5350	5350	5350	0
119	20240329	173700	199802600	5350	5350	5350	5350	0
120	20240329	173600	199802600	5350	5350	5350	5350	0
121	20240329	173500	199802600	5350	5350	5350	5350	0
122	20240329	173400	199802600	5350	5350	5350	5350	157
123	20240329	173300	199802600	5350	5350	5350	5350	0
124	20240329	173200	199802600	5350	5350	5350	5350	0
125	20240329	173100	199802600	5350	5350	5350	5350	0
126	20240329	173000	199802600	5350	5350	5350	5350	0
127	20240329	172900	199802600	5350	5350	5350	5350	0
128	20240329	172800	199802600	5350	5350	5350	5350	0
129	20240329	172700	199802600	5350	5350	5350	5350	0
130	20240329	172600	199802600	5350	5350	5350	5350	0
131	20240329	172500	199802600	5350	5350	5350	5350	0
132	20240329	172400	199802600	5350	5350	5350	5350	0
133	20240329	172300	199802600	5350	5350	5350	5350	0
134	20240329	172200	199802600	5350	5350	5350	5350	0
135	20240329	172100	199802600	5350	5350	5350	5350	0
136	20240329	172000	199802600	5350	5350	5350	5350	0
137	20240329	171900	199802600	5350	5350	5350	5350	0
138	20240329	171800	199802600	5350	5350	5350	5350	0
139	20240329	171700	199802600	5350	5350	5350	5350	0
140	20240329	171600	199802600	5350	5350	5350	5350	0
141	20240329	171500	199802600	5350	5350	5350	5350	0
142	20240329	171400	199802600	5350	5350	5350	5350	0
143	20240329	171300	199802600	5350	5350	5350	5350	0
144	20240329	171200	199802600	5350	5350	5350	5350	0
145	20240329	171100	199802600	5350	5350	5350	5350	0
146	20240329	171000	199802600	5350	5350	5350	5350	0
147	20240329	170900	199802600	5350	5350	5350	5350	0
148	20240329	170800	199802600	5350	5350	5350	5350	0
149	20240329	170700	199802600	5350	5350	5350	5350	0
150	20240329	170600	199802600	5350	5350	5350	5350	0
151	20240329	170500	199802600	5350	5350	5350	5350	0
152	20240329	170400	199802600	5350	5350	5350	5350	157
153	20240329	170300	199802600	5350	5350	5350	5350	0
154	20240329	170200	199802600	5350	5350	5350	5350	0
155	20240329	170100	199802600	5350	5350	5350	5350	0
156	20240329	170000	199802600	5350	5350	5350	5350	0
157	20240329	165900	199802600	5350	5350	5350	5350	0
158	20240329	165800	199802600	5350	5350	5350	5350	0
159	20240329	165700	199802600	5350	5350	5350	5350	0
160	20240329	165600	199802600	5350	5350	5350	5350	0
161	20240329	165500	199802600	5350	5350	5350	5350	0
162	20240329	165400	199802600	5350	5350	5350	5350	0
163	20240329	165300	199802600	5350	5350	5350	5350	0
164	20240329	165200	199802600	5350	5350	5350	5350	0
165	20240329	165100	199802600	5350	5350	5350	5350	0
166	20240329	165000	199802600	5350	5350	5350	5350	0
167	20240329	164900	199802600	5350	5350	5350	5350	0
168	20240329	164800	199802600	5350	5350	5350	5350	0
169	20240329	164700	199802600	5350	5350	5350	5350	0
170	20240329	164600	199802600	5350	5350	5350	5350	0
171	20240329	164500	199802600	5350	5350	5350	5350	0
172	20240329	164400	199802600	5350	5350	5350	5350	0
173	20240329	164300	199802600	5350	5350	5350	5350	0
174	20240329	164200	199802600	5350	5350	5350	5350	0
175	20240329	164100	199802600	5350	5350	5350	5350	0
176	20240329	164000	199802600	5350	5350	5350	5350	0
177	20240329	163900	199802600	5350	5350	5350	5350	0
178	20240329	163800	199802600	5350	5350	5350	5350	0
179	20240329	163700	199802600	5350	5350	5350	5350	0
180	20240329	163600	199802600	5350	5350	5350	5350	0
181	20240329	163500	199802600	5350	5350	5350	5350	0
182	20240329	163400	199802600	5350	5350	5350	5350	157
183	20240329	163300	199802600	5350	5350	5350	5350	0
184	20240329	163200	199802600	5350	5350	5350	5350	0
185	20240329	163100	199802600	5350	5350	5350	5350	0
186	20240329	163000	199802600	5350	5350	5350	5350	0
187	20240329	162900	199802600	5350	5350	5350	5350	0
188	20240329	162800	199802600	5350	5350	5350	5350	0
189	20240329	162700	199802600	5350	5350	5350	5350	0
190	20240329	162600	199802600	5350	5350	5350	5350	0
191	20240329	162500	199802600	5350	5350	5350	5350	0
192	20240329	162400	199802600	5350	5350	5350	5350	0
193	20240329	162300	199802600	5350	5350	5350	5350	0
194	20240329	162200	199802600	5350	5350	5350	5350	0
195	20240329	162100	199802600	5350	5350	5350	5350	0
196	20240329	162000	199802600	5350	5350	5350	5350	0
197	20240329	161900	199802600	5350	5350	5350	5350	0
198	20240329	161800	199802600	5350	5350	5350	5350	0
199	20240329	161700	199802600	5350	5350	5350	5350	0
200	20240329	161600	199802600	5350	5350	5350	5350	0
201	20240329	161500	199802600	5350	5350	5350	5350	0
202	20240329	161400	199802600	5350	5350	5350	5350	0
203	20240329	161300	199802600	5350	5350	5350	5350	0
204	20240329	161200	199802600	5350	5350	5350	5350	0
205	20240329	161100	199802600	5350	5350	5350	5350	0
206	20240329	161000	199802600	5350	5350	5350	5350	0
207	20240329	160900	199802600	5350	5350	5350	5350	0
208	20240329	160800	199802600	5350	5350	5350	5350	0
209	20240329	160700	199802600	5350	5350	5350	5350	0
210	20240329	160600	199802600	5350	5350	5350	5350	0
211	20240329	160500	199802600	5350	5350	5350	5350	0
212	20240329	160400	199802600	5350	5350	5350	5350	157
213	20240329	160300	199802600	5350	5350	5350	5350	0
214	20240329	160200	199802600	5350	5350	5350	5350	0
215	20240329	160100	199802600	5350	5350	5350	5350	0
216	20240329	160000	199802600	5350	5350	5350	5350	0
217	20240329	155900	199802600	5350	5350	5350	5350	0
218	20240329	155800	199802600	5350	5350	5350	5350	0
219	20240329	155700	199802600	5350	5350	5350	5350	0
220	20240329	155600	199802600	5350	5350	5350	5350	0
221	20240329	155500	199802600	5350	5350	5350	5350	0
222	20240329	155400	199802600	5350	5350	5350	5350	0
223	20240329	155300	199802600	5350	5350	5350	5350	0
224	20240329	155200	199802600	5350	5350	5350	5350	0
225	20240329	155100	199802600	5350	5350	5350	5350	0
226	20240329	155000	199802600	5350	5350	5350	5350	0
227	20240329	154900	199802600	5350	5350	5350	5350	0
228	20240329	154800	199802600	5350	5350	5350	5350	0
229	20240329	154700	199802600	5350	5350	5350	5350	0
230	20240329	154600	199802600	5350	5350	5350	5350	0
231	20240329	154500	199802600	5350	5350	5350	5350	0
232	20240329	154400	199802600	5350	5350	5350	5350	0
233	20240329	154300	199802600	5350	5350	5350	5350	0
234	20240329	154200	199802600	5350	5350	5350	5350	0
235	20240329	154100	199802600	5350	5350	5350	5350	0
236	20240329	154000	199802600	5350	5350	5350	5350	0
237	20240329	153900	199802600	5350	5350	5350	5350	0
238	20240329	153800	199802600	5350	5350	5350	5350	0
239	20240329	153700	199802600	5350	5350	5350	5350	0
240	20240329	153600	199802600	5350	5350	5350	5350	0
241	20240329	153500	199802600	5350	5350	5350	5350	0
242	20240329	153400	199802600	5350	5350	5350	5350	157
243	20240329	153300	199802600	5350	5350	5350	5350	0
244	20240329	153200	199802600	5350	5350	5350	5350	0
245	20240329	153100	199802600	5350	5350	5350	5350	0
246	20240329	153000	199802600	5350	5350	5350	5350	157
247	20240329	152900	198962650	5350	5350	5350	5350	0
248	20240329	152800	198962650	5350	5350	5350	5350	0
249	20240329	152700	198962650	5350	5350	5350	5350	0
250	20240329	152600	198962650	5350	5350	5350	5350	0
251	20240329	152500	198962650	5350	5350	5350	5350	0
252	20240329	152400	198962650	5350	5350	5350	5350	0
253	20240329	152300	198962650	5350	5350	5350	5350	0
254	20240329	152200	198962650	5350	5350	5350	5350	0
255	20240329	152100	198962650	5350	5350	5350	5350	0
256	20240329	152000	198962650	5350	5350	5350	5350	0
257	20240329	151900	198962650	5350	5350	5350	5300	473
258	20240329	151800	196441380	5350	5350	5350	5300	2369
259	20240329	151700	183793730	5340	5330	5340	5330	575
260	20240329	151600	180726820	5340	5340	5340	5340	0
261	20240329	151500	180726820	5340	5340	5340	5340	0
262	20240329	151400	180726820	5340	5320	5340	5320	1352
263	20240329	151300	173512340	5320	5320	5320	5320	0
264	20240329	151200	173512340	5320	5320	5320	5320	0
265	20240329	151100	173512340	5320	5320	5320	5320	20
266	20240329	151000	173405940	5320	5320	5320	5320	51
267	20240329	150900	173134620	5320	5320	5320	5320	0
268	20240329	150800	173134620	5320	5320	5320	5320	0
269	20240329	150700	173134620	5320	5320	5320	5320	10
270	20240329	150600	173081420	5320	5320	5320	5320	0
271	20240329	150500	173081420	5320	5300	5320	5300	233
272	20240329	150400	171843600	5300	5300	5300	5300	0
273	20240329	150300	171843600	5300	5300	5300	5300	20
274	20240329	150200	171737600	5300	5300	5300	5300	0
275	20240329	150100	171737600	5300	5300	5300	5300	0
276	20240329	150000	171737600	5300	5300	5300	5300	0
277	20240329	145900	171737600	5300	5300	5300	5300	0
278	20240329	145800	171737600	5300	5300	5300	5300	40
279	20240329	145700	171525600	5320	5320	5320	5320	3
280	20240329	145600	171509640	5300	5300	5300	5300	0
281	20240329	145500	171509640	5300	5300	5300	5300	0
282	20240329	145400	171509640	5300	5300	5300	5300	0
283	20240329	145300	171509640	5300	5300	5300	5300	0
284	20240329	145200	171509640	5300	5300	5300	5300	348
285	20240329	145100	169665240	5300	5300	5300	5300	6
286	20240329	145000	169633440	5290	5290	5290	5290	300
287	20240329	144900	168046440	5300	5300	5300	5300	0
288	20240329	144800	168046440	5300	5300	5300	5300	0
289	20240329	144700	168046440	5300	5300	5300	5300	1
290	20240329	144600	168041140	5300	5300	5300	5300	4
291	20240329	144500	168019940	5300	5300	5300	5300	495
292	20240329	144400	165396440	5290	5290	5290	5290	15
293	20240329	144300	165317090	5300	5300	5300	5300	0
294	20240329	144200	165317090	5300	5300	5300	5300	0
295	20240329	144100	165317090	5300	5300	5300	5300	80
296	20240329	144000	164893090	5320	5320	5320	5320	0
297	20240329	143900	164893090	5320	5320	5320	5320	0
298	20240329	143800	164893090	5320	5320	5320	5320	0
299	20240329	143700	164893090	5320	5320	5320	5320	0
300	20240329	143600	164893090	5320	5320	5320	5320	0
301	20240329	143500	164893090	5320	5320	5320	5320	0
302	20240329	143400	164893090	5320	5320	5320	5320	0
303	20240329	143300	164893090	5320	5320	5320	5320	0
304	20240329	143200	164893090	5320	5320	5320	5320	0
305	20240329	143100	164893090	5320	5320	5320	5320	0
306	20240329	143000	164893090	5320	5320	5320	5320	0
307	20240329	142900	164893090	5320	5300	5320	5290	701
308	20240329	142800	161180250	5300	5300	5300	5300	0
309	20240329	142700	161180250	5300	5300	5300	5300	1
310	20240329	142600	161174950	5300	5300	5300	5300	174
311	20240329	142500	160252750	5300	5300	5300	5300	0
312	20240329	142400	160252750	5300	5300	5300	5300	1099
313	20240329	142300	154428050	5310	5310	5310	5310	0
314	20240329	142200	154428050	5310	5310	5310	5310	10
315	20240329	142100	154374950	5320	5320	5320	5320	0
316	20240329	142000	154374950	5320	5320	5320	5320	0
317	20240329	141900	154374950	5320	5320	5320	5320	0
318	20240329	141800	154374950	5320	5320	5320	5320	0
319	20240329	141700	154374950	5320	5320	5320	5320	1
320	20240329	141600	154369630	5290	5290	5290	5290	0
321	20240329	141500	154369630	5290	5290	5290	5290	0
322	20240329	141400	154369630	5290	5290	5290	5290	0
323	20240329	141300	154369630	5290	5290	5290	5290	0
324	20240329	141200	154369630	5290	5290	5290	5290	0
325	20240329	141100	154369630	5290	5290	5290	5290	0
326	20240329	141000	154369630	5290	5290	5290	5290	0
327	20240329	140900	154369630	5290	5300	5300	5290	589
328	20240329	140800	151252970	5300	5300	5300	5300	500
329	20240329	140700	148602970	5310	5310	5310	5310	0
330	20240329	140600	148602970	5310	5310	5310	5310	0
331	20240329	140500	148602970	5310	5310	5310	5310	0
332	20240329	140400	148602970	5310	5310	5310	5310	0
333	20240329	140300	148602970	5310	5310	5310	5310	5
334	20240329	140200	148576420	5310	5310	5310	5310	0
335	20240329	140100	148576420	5310	5300	5310	5300	25
336	20240329	140000	148443690	5300	5300	5300	5300	2
337	20240329	135900	148433090	5300	5300	5300	5300	434
338	20240329	135800	146132890	5300	5300	5300	5300	3
339	20240329	135700	146116990	5300	5300	5300	5300	2
340	20240329	135600	146106390	5300	5300	5300	5300	32
341	20240329	135500	145936790	5300	5300	5300	5300	3
342	20240329	135400	145920890	5300	5300	5300	5300	2
343	20240329	135300	145910290	5290	5290	5290	5290	34
344	20240329	135200	145730430	5290	5290	5290	5290	2
345	20240329	135100	145719850	5290	5290	5290	5290	3
346	20240329	135000	145703980	5290	5290	5290	5290	32
347	20240329	134900	145534700	5290	5290	5290	5290	0
348	20240329	134800	145534700	5290	5290	5290	5290	0
349	20240329	134700	145534700	5290	5290	5290	5290	31
350	20240329	134600	145370710	5290	5290	5290	5290	0
351	20240329	134500	145370710	5290	5290	5290	5290	200
352	20240329	134400	144312710	5290	5290	5290	5290	31
353	20240329	134300	144148720	5290	5290	5290	5290	0
354	20240329	134200	144148720	5290	5290	5290	5290	0
355	20240329	134100	144148720	5290	5300	5300	5290	532
356	20240329	134000	141329440	5300	5300	5300	5300	0
357	20240329	133900	141329440	5300	5300	5300	5300	0
358	20240329	133800	141329440	5300	5300	5300	5300	31
359	20240329	133700	141165140	5300	5300	5300	5300	0
360	20240329	133600	141165140	5300	5300	5300	5300	31
361	20240329	133500	141000840	5300	5300	5300	5300	0
362	20240329	133400	141000840	5300	5300	5300	5300	0
363	20240329	133300	141000840	5300	5300	5300	5300	31
364	20240329	133200	140836540	5290	5290	5290	5290	0
365	20240329	133100	140836540	5290	5290	5290	5290	0
366	20240329	133000	140836540	5290	5290	5290	5290	32
367	20240329	132900	140667260	5290	5290	5290	5290	0
368	20240329	132800	140667260	5290	5290	5290	5290	0
369	20240329	132700	140667260	5290	5290	5290	5290	31
370	20240329	132600	140503270	5290	5290	5290	5290	0
371	20240329	132500	140503270	5290	5290	5290	5290	0
372	20240329	132400	140503270	5290	5290	5290	5290	31
373	20240329	132300	140339280	5290	5290	5290	5290	0
374	20240329	132200	140339280	5290	5290	5290	5290	0
375	20240329	132100	140339280	5290	5290	5290	5290	32
376	20240329	132000	140170000	5290	5290	5290	5290	0
377	20240329	131900	140170000	5290	5290	5290	5290	0
378	20240329	131800	140170000	5290	5290	5290	5290	31
379	20240329	131700	140006010	5320	5290	5320	5290	501
380	20240329	131600	137355690	5290	5290	5290	5290	0
381	20240329	131500	137355690	5290	5290	5290	5290	31
382	20240329	131400	137191700	5290	5290	5290	5290	5
383	20240329	131300	137165250	5290	5290	5290	5290	0
384	20240329	131200	137165250	5290	5290	5290	5290	32
385	20240329	131100	136995970	5300	5300	5300	5300	2500
386	20240329	131000	123745970	5300	5300	5300	5300	21
387	20240329	130900	123634670	5300	5300	5300	5300	31
388	20240329	130800	123470370	5300	5300	5300	5300	0
389	20240329	130700	123470370	5300	5300	5300	5300	31
390	20240329	130600	123306070	5320	5320	5320	5320	1
391	20240329	130500	123300750	5310	5310	5310	5310	50
392	20240329	130400	123035250	5310	5300	5310	5300	39
393	20240329	130300	122828470	5300	5300	5300	5300	0
394	20240329	130200	122828470	5300	5300	5300	5300	0
395	20240329	130100	122828470	5300	5300	5300	5300	32
396	20240329	130000	122658870	5290	5290	5290	5290	0
397	20240329	125900	122658870	5290	5290	5290	5290	0
398	20240329	125800	122658870	5290	5290	5290	5290	31
399	20240329	125700	122494880	5290	5290	5290	5290	100
400	20240329	125600	121965880	5290	5290	5290	5290	0
401	20240329	125500	121965880	5290	5290	5290	5290	31
402	20240329	125400	121801890	5300	5300	5300	5300	37
403	20240329	125300	121605790	5290	5290	5290	5290	0
404	20240329	125200	121605790	5290	5290	5290	5290	32
405	20240329	125100	121436510	5290	5290	5290	5290	0
406	20240329	125000	121436510	5290	5290	5290	5290	0
407	20240329	124900	121436510	5290	5290	5290	5290	31
408	20240329	124800	121272520	5290	5290	5290	5290	0
409	20240329	124700	121272520	5290	5290	5290	5290	300
410	20240329	124600	119685520	5290	5290	5290	5290	431
411	20240329	124500	117405530	5290	5290	5290	5290	0
412	20240329	124400	117405530	5290	5290	5290	5290	0
413	20240329	124300	117405530	5290	5290	5290	5290	51
414	20240329	124200	117135740	5300	5290	5300	5290	41
415	20240329	124100	116918840	5290	5290	5290	5290	1
416	20240329	124000	116913550	5290	5290	5290	5290	32
417	20240329	123900	116744270	5290	5290	5290	5290	0
418	20240329	123800	116744270	5290	5290	5290	5290	31
419	20240329	123700	116580280	5290	5290	5290	5290	0
420	20240329	123600	116580280	5290	5290	5290	5290	0
421	20240329	123500	116580280	5290	5290	5290	5290	31
422	20240329	123400	116416290	5310	5310	5310	5310	0
423	20240329	123300	116416290	5310	5310	5310	5310	1
424	20240329	123200	116410980	5290	5290	5290	5290	32
425	20240329	123100	116241700	5320	5320	5320	5320	0
426	20240329	123000	116241700	5320	5320	5320	5320	0
427	20240329	122900	116241700	5320	5290	5320	5290	32
428	20240329	122800	116072390	5290	5290	5290	5290	0
429	20240329	122700	116072390	5290	5290	5290	5290	0
430	20240329	122600	116072390	5290	5290	5290	5290	31
431	20240329	122500	115908400	5320	5320	5320	5320	0
432	20240329	122400	115908400	5320	5320	5320	5320	0
433	20240329	122300	115908400	5320	5290	5320	5290	33
434	20240329	122200	115733800	5320	5320	5320	5320	0
435	20240329	122100	115733800	5320	5320	5320	5320	1
436	20240329	122000	115728480	5290	5290	5290	5290	31
437	20240329	121900	115564490	5290	5290	5290	5290	0
438	20240329	121800	115564490	5290	5290	5290	5290	0
439	20240329	121700	115564490	5290	5290	5290	5290	1086
440	20240329	121600	109819550	5290	5290	5290	5290	0
441	20240329	121500	109819550	5290	5290	5290	5290	0
442	20240329	121400	109819550	5290	5290	5290	5290	31
443	20240329	121300	109655560	5320	5320	5320	5320	1
444	20240329	121200	109650240	5320	5300	5320	5300	5
445	20240329	121100	109623720	5290	5300	5300	5290	33
446	20240329	121000	109449140	5300	5300	5300	5300	806
447	20240329	120900	105177340	5300	5300	5320	5300	46
448	20240329	120800	104933400	5300	5300	5300	5300	3
449	20240329	120700	104917500	5300	5300	5300	5300	3000
450	20240329	120600	89017500	5310	5310	5310	5310	838
451	20240329	120500	84567720	5310	5310	5310	5310	0
452	20240329	120400	84567720	5310	5310	5310	5310	0
453	20240329	120300	84567720	5310	5310	5310	5310	32
454	20240329	120200	84397800	5320	5320	5320	5320	1
455	20240329	120100	84392480	5310	5310	5310	5310	99
456	20240329	120000	83866790	5310	5310	5310	5310	37
457	20240329	115900	83670320	5310	5320	5320	5310	199
458	20240329	115800	82613570	5310	5310	5310	5310	454
459	20240329	115700	80202830	5310	5310	5310	5310	36
460	20240329	115600	80011670	5310	5310	5310	5310	22
461	20240329	115500	79894850	5310	5310	5310	5310	305
462	20240329	115400	78275300	5310	5310	5310	5310	36
463	20240329	115300	78084140	5320	5320	5320	5320	3301
464	20240329	115200	60522820	5320	5320	5320	5320	7
465	20240329	115100	60485580	5320	5320	5320	5320	37
466	20240329	115000	60288740	5320	5320	5320	5320	3
467	20240329	114900	60272780	5330	5330	5330	5330	1
468	20240329	114800	60267450	5320	5320	5330	5320	497
469	20240329	114700	57623300	5320	5320	5320	5320	8
470	20240329	114600	57580740	5320	5320	5320	5320	2
471	20240329	114500	57570100	5320	5350	5350	5320	32
472	20240329	114400	57399830	5330	5320	5330	5320	50
473	20240329	114300	57133380	5320	5320	5320	5320	5
474	20240329	114200	57106780	5320	5320	5320	5320	34
475	20240329	114100	56925900	5320	5320	5320	5320	5
476	20240329	114000	56899300	5320	5320	5320	5320	34
477	20240329	113900	56718420	5320	5320	5320	5320	2
478	20240329	113800	56707780	5320	5320	5320	5320	5
479	20240329	113700	56681180	5320	5320	5320	5320	37
480	20240329	113600	56484340	5320	5320	5320	5320	5
481	20240329	113500	56457740	5320	5320	5320	5320	102
482	20240329	113400	55915100	5320	5330	5330	5320	267
483	20240329	113300	54492020	5330	5330	5330	5330	5
484	20240329	113200	54465370	5330	5330	5330	5330	2
485	20240329	113100	54454710	5330	5330	5330	5330	36
486	20240329	113000	54262830	5330	5330	5330	5330	3
487	20240329	112900	54246840	5330	5330	5340	5330	6
488	20240329	112800	54214850	5330	5330	5330	5330	33
489	20240329	112700	54038960	5330	5330	5330	5330	5
490	20240329	112600	54012310	5330	5330	5330	5330	6
491	20240329	112500	53980330	5330	5330	5330	5330	33
492	20240329	112400	53804440	5330	5330	5330	5330	5
493	20240329	112300	53777790	5330	5330	5330	5330	7
494	20240329	112200	53740480	5330	5330	5330	5330	37
495	20240329	112100	53543270	5330	5330	5330	5330	2
496	20240329	112000	53532610	5330	5340	5340	5330	4
497	20240329	111900	53511280	5330	5340	5340	5330	233
498	20240329	111800	52267390	5350	5350	5350	5350	1
499	20240329	111700	52262040	5340	5330	5340	5330	5
500	20240329	111600	52235370	5330	5330	5330	5330	293
501	20240329	111500	50673680	5330	5330	5330	5330	5
502	20240329	111400	50647030	5330	5330	5330	5330	2
503	20240329	111300	50636370	5330	5330	5340	5330	39
504	20240329	111200	50428480	5340	5330	5340	5330	336
505	20240329	111100	48637300	5330	5330	5330	5330	31
506	20240329	111000	48472070	5330	5330	5330	5330	5
507	20240329	110900	48445420	5330	5330	5330	5330	2
508	20240329	110800	48434760	5330	5330	5330	5330	38
509	20240329	110700	48232220	5330	5330	5330	5330	2
510	20240329	110600	48221560	5330	5330	5330	5330	3
511	20240329	110500	48205570	5330	5330	5330	5330	39
512	20240329	110400	47997700	5330	5330	5330	5330	2
513	20240329	110300	47987040	5330	5330	5330	5330	3
514	20240329	110200	47971050	5350	5330	5350	5330	94
515	20240329	110100	47469920	5330	5330	5330	5330	3
516	20240329	110000	47453930	5350	5350	5350	5350	1
517	20240329	105900	47448580	5350	5340	5350	5330	49
518	20240329	105800	47187200	5330	5330	5330	5330	5
519	20240329	105700	47160550	5330	5330	5330	5330	2
520	20240329	105600	47149890	5330	5330	5340	5330	90
521	20240329	105500	46670170	5330	5330	5330	5330	6
522	20240329	105400	46638190	5330	5330	5330	5330	5
523	20240329	105300	46611540	5330	5330	5340	5330	90
524	20240329	105200	46131830	5350	5340	5350	5340	3
525	20240329	105100	46115800	5350	5340	5350	5340	62
526	20240329	105000	45784500	5340	5340	5340	5340	32
527	20240329	104900	45613620	5340	5340	5340	5340	7
528	20240329	104800	45576240	5340	5350	5350	5340	6
529	20240329	104700	45544190	5340	5340	5340	5340	83
530	20240329	104600	45100970	5340	5340	5340	5340	5
531	20240329	104500	45074270	5340	5340	5340	5340	4
532	20240329	104400	45052910	5340	5340	5340	5340	38
533	20240329	104300	44849990	5350	5350	5350	5350	1
534	20240329	104200	44844640	5340	5350	5350	5340	4
535	20240329	104100	44823270	5340	5340	5340	5340	37
536	20240329	104000	44625690	5340	5340	5340	5340	2
537	20240329	103900	44615010	5340	5340	5340	5340	36
538	20240329	103800	44422770	5340	5340	5340	5340	5
539	20240329	103700	44396070	5340	5340	5340	5340	3
540	20240329	103600	44380050	5360	5340	5360	5340	36
541	20240329	103500	44187770	5340	5350	5350	5340	6
542	20240329	103400	44155720	5340	5340	5340	5340	6
543	20240329	103300	44123680	5340	5340	5340	5340	34
544	20240329	103200	43942120	5360	5350	5360	5350	66
545	20240329	103100	43588380	5340	5340	5340	5340	5
546	20240329	103000	43561680	5340	5340	5340	5340	37
547	20240329	102900	43364100	5340	5340	5340	5340	2
548	20240329	102800	43353420	5340	5340	5340	5340	5
549	20240329	102700	43326720	5340	5340	5340	5340	36
550	20240329	102600	43134480	5340	5340	5340	5340	2
551	20240329	102500	43123800	5340	5340	5340	5340	4
552	20240329	102400	43102440	5340	5340	5340	5340	37
553	20240329	102300	42904860	5340	5340	5340	5340	4
554	20240329	102200	42883500	5360	5340	5360	5340	166
555	20240329	102100	41996890	5340	5340	5340	5340	33
556	20240329	102000	41820670	5340	5340	5340	5340	7
557	20240329	101900	41783290	5340	5340	5340	5340	2
558	20240329	101800	41772610	5340	5340	5340	5340	34
559	20240329	101700	41591050	5360	5330	5360	5330	645
560	20240329	101600	38140390	5340	5330	5340	5330	4
561	20240329	101500	38119050	5330	5330	5330	5330	35
562	20240329	101400	37932500	5330	5330	5330	5330	5
563	20240329	101300	37905850	5330	5330	5330	5330	4
564	20240329	101200	37884530	5330	5330	5330	5330	32
565	20240329	101100	37713970	5330	5330	5330	5330	7
566	20240329	101000	37676660	5330	5330	5330	5330	36
567	20240329	100900	37484780	5340	5320	5340	5320	563
568	20240329	100800	34478450	5320	5320	5320	5320	2
569	20240329	100700	34467810	5320	5320	5320	5320	36
570	20240329	100600	34276290	5320	5320	5320	5320	2
571	20240329	100500	34265650	5320	5320	5320	5320	3
572	20240329	100400	34249690	5320	5320	5320	5320	117
573	20240329	100300	33627250	5330	5320	5330	5320	4
574	20240329	100200	33605960	5320	5330	5330	5320	688
575	20240329	100100	29941170	5330	5330	5340	5330	35
576	20240329	100000	29754600	5330	5330	5330	5330	5
577	20240329	095900	29727950	5330	5330	5330	5330	112
578	20240329	095800	29130990	5330	5320	5330	5320	248
579	20240329	095700	27811290	5320	5320	5330	5320	6
580	20240329	095600	27779360	5320	5320	5320	5320	5
581	20240329	095500	27752760	5320	5320	5330	5320	35
582	20240329	095400	27566550	5340	5320	5340	5320	7
583	20240329	095300	27529250	5320	5320	5320	5320	3
584	20240329	095200	27513290	5320	5340	5340	5320	36
585	20240329	095100	27321710	5340	5340	5340	5330	8
586	20240329	095000	27279010	5320	5320	5320	5320	8
587	20240329	094900	27236450	5320	5320	5320	5320	108
588	20240329	094800	26661890	5320	5320	5320	5320	5
589	20240329	094700	26635290	5320	5320	5320	5320	2
590	20240329	094600	26624650	5320	5330	5330	5320	33
591	20240329	094500	26449070	5340	5320	5340	5320	6
592	20240329	094400	26417110	5340	5320	5340	5320	12
593	20240329	094300	26353190	5320	5320	5320	5320	35
594	20240329	094200	26166990	5320	5320	5320	5320	0
595	20240329	094100	26166990	5320	5340	5340	5320	35
596	20240329	094000	25980710	5350	5320	5350	5320	202
597	20240329	093900	24906010	5350	5330	5350	5330	12
598	20240329	093800	24842010	5330	5330	5330	5330	179
599	20240329	093700	23887940	5330	5330	5330	5330	0
600	20240329	093600	23887940	5330	5340	5340	5330	306
601	20240329	093500	22253960	5350	5330	5350	5330	34
602	20240329	093400	22072700	5350	5350	5350	5350	237
603	20240329	093300	20804750	5350	5350	5350	5350	2
604	20240329	093200	20794050	5330	5340	5340	5330	1074
605	20240329	093100	15059200	5340	5330	5340	5330	355
606	20240329	093000	13165560	5340	5340	5350	5340	280
607	20240329	092900	11670060	5330	5330	5330	5330	561
608	20240329	092800	8679930	5350	5350	5350	5350	0
609	20240329	092700	8679930	5350	5350	5350	5350	1
610	20240329	092600	8674580	5330	5330	5350	5330	36
611	20240329	092500	8482660	5350	5350	5350	5350	2
612	20240329	092400	8471960	5330	5330	5330	5330	0
613	20240329	092300	8471960	5330	5330	5330	5330	0
614	20240329	092200	8471960	5330	5340	5340	5330	100
615	20240329	092100	7938920	5350	5350	5350	5350	101
616	20240329	092000	7398570	5350	5350	5350	5350	0
617	20240329	091900	7398570	5350	5350	5350	5350	0
618	20240329	091800	7398570	5350	5350	5350	5350	0
619	20240329	091700	7398570	5350	5350	5350	5350	0
620	20240329	091600	7398570	5350	5350	5350	5350	0
621	20240329	091500	7398570	5350	5350	5350	5350	0
622	20240329	091400	7398570	5350	5350	5350	5350	0
623	20240329	091300	7398570	5350	5350	5350	5350	0
624	20240329	091200	7398570	5350	5350	5350	5350	0
625	20240329	091100	7398570	5350	5350	5350	5350	0
626	20240329	091000	7398570	5350	5350	5350	5350	0
627	20240329	090900	7398570	5350	5350	5350	5350	2
628	20240329	090800	7387870	5340	5340	5340	5340	196
629	20240329	090700	6341230	5350	5340	5350	5340	102
630	20240329	090600	5796530	5350	5350	5350	5350	0
631	20240329	090500	5796530	5350	5350	5350	5350	100
632	20240329	090400	5261530	5350	5350	5350	5350	0
633	20240329	090300	5261530	5350	5350	5350	5350	0
634	20240329	090200	5261530	5350	5350	5350	5350	574
635	20240329	090100	2190630	5330	5330	5330	5330	25
636	20240329	090000	2057380	5330	5330	5330	5330	386