KissMeData/059100/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193700	76773020	5290	5290	5290	5290	195
3	20240319	193600	76773020	5290	5290	5290	5290	0
4	20240319	193500	76773020	5290	5290	5290	5290	0
5	20240319	193400	76773020	5290	5290	5290	5290	0
6	20240319	193300	76773020	5290	5290	5290	5290	0
7	20240319	193200	76773020	5290	5290	5290	5290	0
8	20240319	193100	76773020	5290	5290	5290	5290	0
9	20240319	193000	76773020	5290	5290	5290	5290	0
10	20240319	192900	76773020	5290	5290	5290	5290	0
11	20240319	192800	76773020	5290	5290	5290	5290	0
12	20240319	192700	76773020	5290	5290	5290	5290	0
13	20240319	192600	76773020	5290	5290	5290	5290	0
14	20240319	192500	76773020	5290	5290	5290	5290	0
15	20240319	192400	76773020	5290	5290	5290	5290	0
16	20240319	192300	76773020	5290	5290	5290	5290	0
17	20240319	192200	76773020	5290	5290	5290	5290	0
18	20240319	192100	76773020	5290	5290	5290	5290	0
19	20240319	192000	76773020	5290	5290	5290	5290	0
20	20240319	191900	76773020	5290	5290	5290	5290	0
21	20240319	191800	76773020	5290	5290	5290	5290	0
22	20240319	191700	76773020	5290	5290	5290	5290	0
23	20240319	191600	76773020	5290	5290	5290	5290	0
24	20240319	191500	76773020	5290	5290	5290	5290	0
25	20240319	191400	76773020	5290	5290	5290	5290	0
26	20240319	191300	76773020	5290	5290	5290	5290	0
27	20240319	191200	76773020	5290	5290	5290	5290	0
28	20240319	191100	76773020	5290	5290	5290	5290	0
29	20240319	191000	76773020	5290	5290	5290	5290	0
30	20240319	190900	76773020	5290	5290	5290	5290	0
31	20240319	190800	76773020	5290	5290	5290	5290	0
32	20240319	190700	76773020	5290	5290	5290	5290	195
33	20240319	190600	76773020	5290	5290	5290	5290	0
34	20240319	190500	76773020	5290	5290	5290	5290	0
35	20240319	190400	76773020	5290	5290	5290	5290	0
36	20240319	190300	76773020	5290	5290	5290	5290	0
37	20240319	190200	76773020	5290	5290	5290	5290	0
38	20240319	190100	76773020	5290	5290	5290	5290	0
39	20240319	190000	76773020	5290	5290	5290	5290	0
40	20240319	185900	76773020	5290	5290	5290	5290	0
41	20240319	185800	76773020	5290	5290	5290	5290	0
42	20240319	185700	76773020	5290	5290	5290	5290	0
43	20240319	185600	76773020	5290	5290	5290	5290	0
44	20240319	185500	76773020	5290	5290	5290	5290	0
45	20240319	185400	76773020	5290	5290	5290	5290	0
46	20240319	185300	76773020	5290	5290	5290	5290	0
47	20240319	185200	76773020	5290	5290	5290	5290	0
48	20240319	185100	76773020	5290	5290	5290	5290	0
49	20240319	185000	76773020	5290	5290	5290	5290	0
50	20240319	184900	76773020	5290	5290	5290	5290	0
51	20240319	184800	76773020	5290	5290	5290	5290	0
52	20240319	184700	76773020	5290	5290	5290	5290	0
53	20240319	184600	76773020	5290	5290	5290	5290	0
54	20240319	184500	76773020	5290	5290	5290	5290	0
55	20240319	184400	76773020	5290	5290	5290	5290	0
56	20240319	184300	76773020	5290	5290	5290	5290	0
57	20240319	184200	76773020	5290	5290	5290	5290	0
58	20240319	184100	76773020	5290	5290	5290	5290	0
59	20240319	184000	76773020	5290	5290	5290	5290	0
60	20240319	183900	76773020	5290	5290	5290	5290	0
61	20240319	183800	76773020	5290	5290	5290	5290	0
62	20240319	183700	76773020	5290	5290	5290	5290	195
63	20240319	183600	76773020	5290	5290	5290	5290	0
64	20240319	183500	76773020	5290	5290	5290	5290	0
65	20240319	183400	76773020	5290	5290	5290	5290	0
66	20240319	183300	76773020	5290	5290	5290	5290	0
67	20240319	183200	76773020	5290	5290	5290	5290	0
68	20240319	183100	76773020	5290	5290	5290	5290	0
69	20240319	183000	76773020	5290	5290	5290	5290	0
70	20240319	182900	76773020	5290	5290	5290	5290	0
71	20240319	182800	76773020	5290	5290	5290	5290	0
72	20240319	182700	76773020	5290	5290	5290	5290	0
73	20240319	182600	76773020	5290	5290	5290	5290	0
74	20240319	182500	76773020	5290	5290	5290	5290	0
75	20240319	182400	76773020	5290	5290	5290	5290	0
76	20240319	182300	76773020	5290	5290	5290	5290	0
77	20240319	182200	76773020	5290	5290	5290	5290	0
78	20240319	182100	76773020	5290	5290	5290	5290	0
79	20240319	182000	76773020	5290	5290	5290	5290	0
80	20240319	181900	76773020	5290	5290	5290	5290	0
81	20240319	181800	76773020	5290	5290	5290	5290	0
82	20240319	181700	76773020	5290	5290	5290	5290	0
83	20240319	181600	76773020	5290	5290	5290	5290	0
84	20240319	181500	76773020	5290	5290	5290	5290	0
85	20240319	181400	76773020	5290	5290	5290	5290	0
86	20240319	181300	76773020	5290	5290	5290	5290	0
87	20240319	181200	76773020	5290	5290	5290	5290	0
88	20240319	181100	76773020	5290	5290	5290	5290	0
89	20240319	181000	76773020	5290	5290	5290	5290	0
90	20240319	180900	76773020	5290	5290	5290	5290	0
91	20240319	180800	76773020	5290	5290	5290	5290	0
92	20240319	180700	76773020	5290	5290	5290	5290	195
93	20240319	180600	76773020	5290	5290	5290	5290	0
94	20240319	180500	76773020	5290	5290	5290	5290	0
95	20240319	180400	76773020	5290	5290	5290	5290	0
96	20240319	180300	76773020	5290	5290	5290	5290	0
97	20240319	180200	76773020	5290	5290	5290	5290	0
98	20240319	180100	76773020	5290	5290	5290	5290	0
99	20240319	180000	76773020	5290	5290	5290	5290	0
100	20240319	175900	76773020	5290	5290	5290	5290	0
101	20240319	175800	76773020	5290	5290	5290	5290	0
102	20240319	175700	76773020	5290	5290	5290	5290	0
103	20240319	175600	76773020	5290	5290	5290	5290	0
104	20240319	175500	76773020	5290	5290	5290	5290	0
105	20240319	175400	76773020	5290	5290	5290	5290	0
106	20240319	175300	76773020	5290	5290	5290	5290	0
107	20240319	175200	76773020	5290	5290	5290	5290	0
108	20240319	175100	76773020	5290	5290	5290	5290	0
109	20240319	175000	76773020	5290	5290	5290	5290	0
110	20240319	174900	76773020	5290	5290	5290	5290	0
111	20240319	174800	76773020	5290	5290	5290	5290	0
112	20240319	174700	76773020	5290	5290	5290	5290	0
113	20240319	174600	76773020	5290	5290	5290	5290	0
114	20240319	174500	76773020	5290	5290	5290	5290	0
115	20240319	174400	76773020	5290	5290	5290	5290	0
116	20240319	174300	76773020	5290	5290	5290	5290	0
117	20240319	174200	76773020	5290	5290	5290	5290	0
118	20240319	174100	76773020	5290	5290	5290	5290	0
119	20240319	174000	76773020	5290	5290	5290	5290	0
120	20240319	173900	76773020	5290	5290	5290	5290	0
121	20240319	173800	76773020	5290	5290	5290	5290	0
122	20240319	173700	76773020	5290	5290	5290	5290	195
123	20240319	173600	76773020	5290	5290	5290	5290	0
124	20240319	173500	76773020	5290	5290	5290	5290	0
125	20240319	173400	76773020	5290	5290	5290	5290	0
126	20240319	173300	76773020	5290	5290	5290	5290	0
127	20240319	173200	76773020	5290	5290	5290	5290	0
128	20240319	173100	76773020	5290	5290	5290	5290	0
129	20240319	173000	76773020	5290	5290	5290	5290	0
130	20240319	172900	76773020	5290	5290	5290	5290	0
131	20240319	172800	76773020	5290	5290	5290	5290	0
132	20240319	172700	76773020	5290	5290	5290	5290	0
133	20240319	172600	76773020	5290	5290	5290	5290	0
134	20240319	172500	76773020	5290	5290	5290	5290	0
135	20240319	172400	76773020	5290	5290	5290	5290	0
136	20240319	172300	76773020	5290	5290	5290	5290	0
137	20240319	172200	76773020	5290	5290	5290	5290	0
138	20240319	172100	76773020	5290	5290	5290	5290	0
139	20240319	172000	76773020	5290	5290	5290	5290	0
140	20240319	171900	76773020	5290	5290	5290	5290	0
141	20240319	171800	76773020	5290	5290	5290	5290	0
142	20240319	171700	76773020	5290	5290	5290	5290	0
143	20240319	171600	76773020	5290	5290	5290	5290	0
144	20240319	171500	76773020	5290	5290	5290	5290	0
145	20240319	171400	76773020	5290	5290	5290	5290	0
146	20240319	171300	76773020	5290	5290	5290	5290	0
147	20240319	171200	76773020	5290	5290	5290	5290	0
148	20240319	171100	76773020	5290	5290	5290	5290	0
149	20240319	171000	76773020	5290	5290	5290	5290	0
150	20240319	170900	76773020	5290	5290	5290	5290	0
151	20240319	170800	76773020	5290	5290	5290	5290	0
152	20240319	170700	76773020	5290	5290	5290	5290	195
153	20240319	170600	76773020	5290	5290	5290	5290	0
154	20240319	170500	76773020	5290	5290	5290	5290	0
155	20240319	170400	76773020	5290	5290	5290	5290	0
156	20240319	170300	76773020	5290	5290	5290	5290	0
157	20240319	170200	76773020	5290	5290	5290	5290	0
158	20240319	170100	76773020	5290	5290	5290	5290	0
159	20240319	170000	76773020	5290	5290	5290	5290	0
160	20240319	165900	76773020	5290	5290	5290	5290	0
161	20240319	165800	76773020	5290	5290	5290	5290	0
162	20240319	165700	76773020	5290	5290	5290	5290	0
163	20240319	165600	76773020	5290	5290	5290	5290	0
164	20240319	165500	76773020	5290	5290	5290	5290	0
165	20240319	165400	76773020	5290	5290	5290	5290	0
166	20240319	165300	76773020	5290	5290	5290	5290	0
167	20240319	165200	76773020	5290	5290	5290	5290	0
168	20240319	165100	76773020	5290	5290	5290	5290	0
169	20240319	165000	76773020	5290	5290	5290	5290	0
170	20240319	164900	76773020	5290	5290	5290	5290	0
171	20240319	164800	76773020	5290	5290	5290	5290	0
172	20240319	164700	76773020	5290	5290	5290	5290	0
173	20240319	164600	76773020	5290	5290	5290	5290	0
174	20240319	164500	76773020	5290	5290	5290	5290	0
175	20240319	164400	76773020	5290	5290	5290	5290	0
176	20240319	164300	76773020	5290	5290	5290	5290	0
177	20240319	164200	76773020	5290	5290	5290	5290	0
178	20240319	164100	76773020	5290	5290	5290	5290	0
179	20240319	164000	76773020	5290	5290	5290	5290	0
180	20240319	163900	76773020	5290	5290	5290	5290	0
181	20240319	163800	76773020	5290	5290	5290	5290	0
182	20240319	163700	76773020	5290	5290	5290	5290	195
183	20240319	163600	76773020	5290	5290	5290	5290	0
184	20240319	163500	76773020	5290	5290	5290	5290	0
185	20240319	163400	76773020	5290	5290	5290	5290	0
186	20240319	163300	76773020	5290	5290	5290	5290	0
187	20240319	163200	76773020	5290	5290	5290	5290	0
188	20240319	163100	76773020	5290	5290	5290	5290	0
189	20240319	163000	76773020	5290	5290	5290	5290	0
190	20240319	162900	76773020	5290	5290	5290	5290	0
191	20240319	162800	76773020	5290	5290	5290	5290	0
192	20240319	162700	76773020	5290	5290	5290	5290	0
193	20240319	162600	76773020	5290	5290	5290	5290	0
194	20240319	162500	76773020	5290	5290	5290	5290	0
195	20240319	162400	76773020	5290	5290	5290	5290	0
196	20240319	162300	76773020	5290	5290	5290	5290	0
197	20240319	162200	76773020	5290	5290	5290	5290	0
198	20240319	162100	76773020	5290	5290	5290	5290	0
199	20240319	162000	76773020	5290	5290	5290	5290	0
200	20240319	161900	76773020	5290	5290	5290	5290	0
201	20240319	161800	76773020	5290	5290	5290	5290	0
202	20240319	161700	76773020	5290	5290	5290	5290	0
203	20240319	161600	76773020	5290	5290	5290	5290	0
204	20240319	161500	76773020	5290	5290	5290	5290	0
205	20240319	161400	76773020	5290	5290	5290	5290	0
206	20240319	161300	76773020	5290	5290	5290	5290	0
207	20240319	161200	76773020	5290	5290	5290	5290	0
208	20240319	161100	76773020	5290	5290	5290	5290	0
209	20240319	161000	76773020	5290	5290	5290	5290	0
210	20240319	160900	76773020	5290	5290	5290	5290	0
211	20240319	160800	76773020	5290	5290	5290	5290	0
212	20240319	160700	76773020	5290	5290	5290	5290	195
213	20240319	160600	76773020	5290	5290	5290	5290	0
214	20240319	160500	76773020	5290	5290	5290	5290	0
215	20240319	160400	76773020	5290	5290	5290	5290	0
216	20240319	160300	76773020	5290	5290	5290	5290	0
217	20240319	160200	76773020	5290	5290	5290	5290	0
218	20240319	160100	76773020	5290	5290	5290	5290	0
219	20240319	160000	76773020	5290	5290	5290	5290	0
220	20240319	155900	76773020	5290	5290	5290	5290	0
221	20240319	155800	76773020	5290	5290	5290	5290	0
222	20240319	155700	76773020	5290	5290	5290	5290	0
223	20240319	155600	76773020	5290	5290	5290	5290	0
224	20240319	155500	76773020	5290	5290	5290	5290	0
225	20240319	155400	76773020	5290	5290	5290	5290	0
226	20240319	155300	76773020	5290	5290	5290	5290	0
227	20240319	155200	76773020	5290	5290	5290	5290	0
228	20240319	155100	76773020	5290	5290	5290	5290	0
229	20240319	155000	76773020	5290	5290	5290	5290	0
230	20240319	154900	76773020	5290	5290	5290	5290	0
231	20240319	154800	76773020	5290	5290	5290	5290	0
232	20240319	154700	76773020	5290	5290	5290	5290	0
233	20240319	154600	76773020	5290	5290	5290	5290	0
234	20240319	154500	76773020	5290	5290	5290	5290	0
235	20240319	154400	76773020	5290	5290	5290	5290	0
236	20240319	154300	76773020	5290	5290	5290	5290	0
237	20240319	154200	76773020	5290	5290	5290	5290	0
238	20240319	154100	76773020	5290	5290	5290	5290	0
239	20240319	154000	76773020	5290	5290	5290	5290	0
240	20240319	153900	76773020	5290	5290	5290	5290	0
241	20240319	153800	76773020	5290	5290	5290	5290	0
242	20240319	153700	76773020	5290	5290	5290	5290	195
243	20240319	153600	76773020	5290	5290	5290	5290	0
244	20240319	153500	76773020	5290	5290	5290	5290	0
245	20240319	153400	76773020	5290	5290	5290	5290	0
246	20240319	153300	76773020	5290	5290	5290	5290	0
247	20240319	153200	76773020	5290	5290	5290	5290	0
248	20240319	153100	76773020	5290	5290	5290	5290	0
249	20240319	153000	76773020	5290	5290	5290	5290	195
250	20240319	152900	75741470	5240	5240	5240	5240	0
251	20240319	152800	75741470	5240	5240	5240	5240	0
252	20240319	152700	75741470	5240	5240	5240	5240	0
253	20240319	152600	75741470	5240	5240	5240	5240	0
254	20240319	152500	75741470	5240	5240	5240	5240	0
255	20240319	152400	75741470	5240	5240	5240	5240	0
256	20240319	152300	75741470	5240	5240	5240	5240	0
257	20240319	152200	75741470	5240	5240	5240	5240	0
258	20240319	152100	75741470	5240	5240	5240	5240	0
259	20240319	152000	75741470	5240	5240	5240	5240	0
260	20240319	151900	75741470	5240	5240	5240	5240	2
261	20240319	151800	75730990	5240	5240	5240	5240	0
262	20240319	151700	75730990	5240	5240	5240	5240	0
263	20240319	151600	75730990	5240	5240	5240	5240	15
264	20240319	151500	75652390	5250	5250	5250	5250	4
265	20240319	151400	75631390	5240	5240	5240	5240	0
266	20240319	151300	75631390	5240	5240	5240	5240	26
267	20240319	151200	75495150	5240	5240	5240	5240	54
268	20240319	151100	75212190	5240	5240	5240	5240	11
269	20240319	151000	75154550	5240	5240	5240	5240	52
270	20240319	150900	74882070	5240	5240	5240	5240	0
271	20240319	150800	74882070	5240	5240	5240	5240	0
272	20240319	150700	74882070	5240	5240	5240	5240	0
273	20240319	150600	74882070	5240	5240	5240	5240	0
274	20240319	150500	74882070	5240	5240	5240	5240	0
275	20240319	150400	74882070	5240	5240	5240	5240	15
276	20240319	150300	74803470	5250	5250	5250	5250	1
277	20240319	150200	74798220	5240	5240	5240	5240	100
278	20240319	150100	74274220	5240	5240	5240	5240	0
279	20240319	150000	74274220	5240	5240	5240	5240	0
280	20240319	145900	74274220	5240	5240	5240	5240	0
281	20240319	145800	74274220	5240	5240	5240	5240	20
282	20240319	145700	74169420	5250	5250	5250	5250	0
283	20240319	145600	74169420	5250	5250	5250	5250	81
284	20240319	145500	73744170	5250	5250	5250	5250	0
285	20240319	145400	73744170	5250	5250	5250	5250	0
286	20240319	145300	73744170	5250	5250	5250	5250	0
287	20240319	145200	73744170	5250	5250	5250	5250	0
288	20240319	145100	73744170	5250	5250	5250	5250	0
289	20240319	145000	73744170	5250	5250	5250	5250	1
290	20240319	144900	73738920	5250	5250	5250	5250	0
291	20240319	144800	73738920	5250	5230	5250	5230	3
292	20240319	144700	73723190	5240	5240	5240	5240	1
293	20240319	144600	73717950	5240	5240	5240	5240	0
294	20240319	144500	73717950	5240	5230	5240	5230	147
295	20240319	144400	72948670	5260	5260	5260	5260	76
296	20240319	144300	72548910	5260	5260	5260	5260	0
297	20240319	144200	72548910	5260	5260	5260	5260	4
298	20240319	144100	72527870	5260	5260	5260	5260	4
299	20240319	144000	72506830	5260	5260	5260	5260	104
300	20240319	143900	71959790	5260	5260	5260	5260	14
301	20240319	143800	71886150	5260	5260	5260	5260	0
302	20240319	143700	71886150	5260	5260	5260	5260	0
303	20240319	143600	71886150	5260	5260	5260	5260	0
304	20240319	143500	71886150	5260	5260	5260	5260	0
305	20240319	143400	71886150	5260	5260	5260	5260	0
306	20240319	143300	71886150	5260	5260	5260	5260	0
307	20240319	143200	71886150	5260	5260	5260	5260	1
308	20240319	143100	71880890	5260	5260	5260	5260	1
309	20240319	143000	71875630	5260	5260	5260	5260	39
310	20240319	142900	71670490	5260	5260	5260	5260	0
311	20240319	142800	71670490	5260	5260	5260	5260	0
312	20240319	142700	71670490	5260	5260	5260	5260	0
313	20240319	142600	71670490	5260	5260	5260	5260	0
314	20240319	142500	71670490	5260	5260	5260	5260	0
315	20240319	142400	71670490	5260	5260	5260	5260	0
316	20240319	142300	71670490	5260	5260	5260	5260	0
317	20240319	142200	71670490	5260	5260	5260	5260	0
318	20240319	142100	71670490	5260	5260	5260	5260	0
319	20240319	142000	71670490	5260	5260	5260	5260	1
320	20240319	141900	71665230	5260	5260	5260	5260	1
321	20240319	141800	71659970	5260	5260	5260	5260	37
322	20240319	141700	71465350	5260	5260	5260	5260	0
323	20240319	141600	71465350	5260	5260	5260	5260	0
324	20240319	141500	71465350	5260	5260	5260	5260	0
325	20240319	141400	71465350	5260	5260	5260	5260	0
326	20240319	141300	71465350	5260	5260	5260	5260	0
327	20240319	141200	71465350	5260	5260	5260	5260	0
328	20240319	141100	71465350	5260	5260	5260	5260	0
329	20240319	141000	71465350	5260	5260	5260	5260	0
330	20240319	140900	71465350	5260	5260	5260	5260	1
331	20240319	140800	71460090	5260	5260	5260	5260	1
332	20240319	140700	71454830	5260	5260	5260	5260	39
333	20240319	140600	71249690	5270	5270	5270	5270	0
334	20240319	140500	71249690	5270	5270	5270	5270	0
335	20240319	140400	71249690	5270	5270	5270	5270	0
336	20240319	140300	71249690	5270	5270	5270	5270	0
337	20240319	140200	71249690	5270	5270	5270	5270	0
338	20240319	140100	71249690	5270	5270	5270	5270	0
339	20240319	140000	71249690	5270	5270	5270	5270	25
340	20240319	135900	71117940	5280	5280	5280	5280	0
341	20240319	135800	71117940	5280	5280	5280	5280	0
342	20240319	135700	71117940	5280	5280	5280	5280	0
343	20240319	135600	71117940	5280	5280	5280	5280	0
344	20240319	135500	71117940	5280	5280	5280	5280	0
345	20240319	135400	71117940	5280	5280	5280	5280	0
346	20240319	135300	71117940	5280	5280	5280	5280	0
347	20240319	135200	71117940	5280	5280	5280	5280	0
348	20240319	135100	71117940	5280	5280	5280	5280	3
349	20240319	135000	71102100	5270	5270	5270	5270	0
350	20240319	134900	71102100	5270	5270	5270	5270	1
351	20240319	134800	71096830	5270	5270	5270	5270	1
352	20240319	134700	71091560	5270	5270	5270	5270	42
353	20240319	134600	70870220	5270	5270	5270	5270	0
354	20240319	134500	70870220	5270	5270	5270	5270	4
355	20240319	134400	70849140	5270	5270	5270	5270	4
356	20240319	134300	70828060	5270	5270	5270	5270	121
357	20240319	134200	70190390	5270	5270	5270	5270	0
358	20240319	134100	70190390	5270	5270	5270	5270	0
359	20240319	134000	70190390	5270	5270	5270	5270	0
360	20240319	133900	70190390	5270	5270	5270	5270	0
361	20240319	133800	70190390	5270	5270	5270	5270	1
362	20240319	133700	70185120	5270	5270	5270	5270	1
363	20240319	133600	70179850	5290	5260	5290	5260	44
364	20240319	133500	69948380	5250	5250	5250	5250	0
365	20240319	133400	69948380	5250	5250	5250	5250	11
366	20240319	133300	69890630	5290	5290	5290	5290	0
367	20240319	133200	69890630	5290	5290	5290	5290	0
368	20240319	133100	69890630	5290	5290	5290	5290	0
369	20240319	133000	69890630	5290	5290	5290	5290	0
370	20240319	132900	69890630	5290	5290	5290	5290	0
371	20240319	132800	69890630	5290	5290	5290	5290	0
372	20240319	132700	69890630	5290	5290	5290	5290	0
373	20240319	132600	69890630	5290	5290	5290	5290	0
374	20240319	132500	69890630	5290	5290	5290	5290	0
375	20240319	132400	69890630	5290	5290	5290	5290	0
376	20240319	132300	69890630	5290	5290	5290	5290	0
377	20240319	132200	69890630	5290	5290	5290	5290	0
378	20240319	132100	69890630	5290	5290	5290	5290	0
379	20240319	132000	69890630	5290	5290	5290	5290	3
380	20240319	131900	69874760	5290	5290	5290	5290	1
381	20240319	131800	69869470	5290	5290	5290	5290	44
382	20240319	131700	69636710	5290	5290	5290	5290	0
383	20240319	131600	69636710	5290	5290	5290	5290	1
384	20240319	131500	69631420	5280	5280	5280	5280	0
385	20240319	131400	69631420	5280	5280	5280	5280	401
386	20240319	131300	67514140	5280	5280	5280	5280	0
387	20240319	131200	67514140	5280	5280	5280	5280	0
388	20240319	131100	67514140	5280	5280	5280	5280	0
389	20240319	131000	67514140	5280	5280	5280	5280	1
390	20240319	130900	67508860	5280	5280	5280	5280	3
391	20240319	130800	67493020	5280	5290	5290	5280	86
392	20240319	130700	67038110	5290	5290	5290	5290	0
393	20240319	130600	67038110	5290	5290	5290	5290	1
394	20240319	130500	67032820	5290	5290	5290	5290	43
395	20240319	130400	66805350	5300	5300	5300	5300	0
396	20240319	130300	66805350	5300	5300	5300	5300	0
397	20240319	130200	66805350	5300	5300	5300	5300	0
398	20240319	130100	66805350	5300	5300	5300	5300	1
399	20240319	130000	66800050	5280	5280	5280	5280	0
400	20240319	125900	66800050	5280	5280	5280	5280	2
401	20240319	125800	66789490	5280	5280	5280	5280	64
402	20240319	125700	66451570	5280	5280	5280	5280	0
403	20240319	125600	66451570	5280	5280	5280	5280	0
404	20240319	125500	66451570	5280	5280	5280	5280	0
405	20240319	125400	66451570	5280	5280	5280	5280	0
406	20240319	125300	66451570	5280	5280	5280	5280	0
407	20240319	125200	66451570	5280	5280	5280	5280	1
408	20240319	125100	66446290	5260	5260	5260	5260	0
409	20240319	125000	66446290	5260	5260	5260	5260	59
410	20240319	124900	66135950	5250	5250	5250	5250	0
411	20240319	124800	66135950	5250	5250	5250	5250	0
412	20240319	124700	66135950	5250	5250	5250	5250	0
413	20240319	124600	66135950	5250	5250	5250	5250	0
414	20240319	124500	66135950	5250	5250	5250	5250	0
415	20240319	124400	66135950	5250	5250	5250	5250	0
416	20240319	124300	66135950	5250	5250	5250	5250	0
417	20240319	124200	66135950	5250	5250	5250	5250	0
418	20240319	124100	66135950	5250	5250	5250	5250	0
419	20240319	124000	66135950	5250	5250	5250	5250	1
420	20240319	123900	66130700	5240	5240	5240	5240	0
421	20240319	123800	66130700	5240	5240	5240	5240	0
422	20240319	123700	66130700	5240	5240	5240	5240	173
423	20240319	123600	65224180	5240	5240	5240	5240	4
424	20240319	123500	65203220	5230	5230	5230	5230	0
425	20240319	123400	65203220	5230	5230	5230	5230	0
426	20240319	123300	65203220	5230	5250	5250	5230	1434
427	20240319	123200	57674900	5250	5250	5250	5250	0
428	20240319	123100	57674900	5250	5250	5250	5250	0
429	20240319	123000	57674900	5250	5250	5250	5250	24
430	20240319	122900	57548900	5250	5250	5250	5250	0
431	20240319	122800	57548900	5250	5250	5250	5250	0
432	20240319	122700	57548900	5250	5250	5250	5250	7
433	20240319	122600	57512150	5250	5250	5250	5250	7
434	20240319	122500	57475400	5250	5250	5250	5250	200
435	20240319	122400	56425400	5250	5250	5250	5250	8
436	20240319	122300	56383400	5250	5250	5250	5250	7
437	20240319	122200	56346650	5250	5250	5250	5250	207
438	20240319	122100	55259900	5250	5250	5250	5250	0
439	20240319	122000	55259900	5250	5250	5250	5250	3
440	20240319	121900	55244150	5250	5250	5250	5250	103
441	20240319	121800	54703400	5250	5250	5250	5250	0
442	20240319	121700	54703400	5250	5250	5250	5250	0
443	20240319	121600	54703400	5250	5250	5250	5250	0
444	20240319	121500	54703400	5250	5250	5250	5250	0
445	20240319	121400	54703400	5250	5250	5250	5250	0
446	20240319	121300	54703400	5250	5250	5250	5250	200
447	20240319	121200	53653400	5270	5250	5270	5250	490
448	20240319	121100	51078410	5250	5250	5250	5250	0
449	20240319	121000	51078410	5250	5250	5250	5250	0
450	20240319	120900	51078410	5250	5250	5250	5250	0
451	20240319	120800	51078410	5250	5270	5270	5250	215
452	20240319	120700	49947260	5270	5270	5270	5270	414
453	20240319	120600	47765480	5280	5280	5280	5280	0
454	20240319	120500	47765480	5280	5280	5280	5280	0
455	20240319	120400	47765480	5280	5280	5280	5280	0
456	20240319	120300	47765480	5280	5280	5280	5280	0
457	20240319	120200	47765480	5280	5280	5280	5280	0
458	20240319	120100	47765480	5280	5280	5280	5280	0
459	20240319	120000	47765480	5280	5280	5280	5280	1
460	20240319	115900	47760200	5280	5280	5280	5280	1
461	20240319	115800	47754920	5270	5270	5270	5270	0
462	20240319	115700	47754920	5270	5270	5270	5270	0
463	20240319	115600	47754920	5270	5270	5270	5270	0
464	20240319	115500	47754920	5270	5270	5270	5270	7
465	20240319	115400	47718030	5270	5270	5270	5270	0
466	20240319	115300	47718030	5270	5270	5270	5270	211
467	20240319	115200	46606060	5270	5270	5270	5270	107
468	20240319	115100	46042170	5280	5280	5280	5280	0
469	20240319	115000	46042170	5280	5280	5280	5280	102
470	20240319	114900	45503610	5270	5270	5270	5270	42
471	20240319	114800	45282270	5280	5280	5280	5280	0
472	20240319	114700	45282270	5280	5280	5280	5280	0
473	20240319	114600	45282270	5280	5280	5280	5280	0
474	20240319	114500	45282270	5280	5280	5280	5280	0
475	20240319	114400	45282270	5280	5280	5280	5280	0
476	20240319	114300	45282270	5280	5280	5280	5280	8
477	20240319	114200	45240030	5280	5280	5280	5280	0
478	20240319	114100	45240030	5280	5280	5280	5280	0
479	20240319	114000	45240030	5280	5280	5280	5280	0
480	20240319	113900	45240030	5280	5280	5280	5280	0
481	20240319	113800	45240030	5280	5280	5280	5280	0
482	20240319	113700	45240030	5280	5280	5280	5280	10
483	20240319	113600	45187230	5270	5280	5280	5270	150
484	20240319	113500	44395650	5290	5290	5290	5290	0
485	20240319	113400	44395650	5290	5290	5290	5290	0
486	20240319	113300	44395650	5290	5290	5290	5290	0
487	20240319	113200	44395650	5290	5290	5290	5290	0
488	20240319	113100	44395650	5290	5290	5290	5290	19
489	20240319	113000	44295140	5290	5290	5290	5290	0
490	20240319	112900	44295140	5290	5290	5290	5290	0
491	20240319	112800	44295140	5290	5290	5290	5290	0
492	20240319	112700	44295140	5290	5290	5290	5290	0
493	20240319	112600	44295140	5290	5290	5290	5290	0
494	20240319	112500	44295140	5290	5290	5290	5290	0
495	20240319	112400	44295140	5290	5290	5290	5290	0
496	20240319	112300	44295140	5290	5290	5290	5290	1
497	20240319	112200	44289850	5290	5290	5290	5290	0
498	20240319	112100	44289850	5290	5280	5290	5280	37
499	20240319	112000	44094480	5300	5300	5300	5300	3
500	20240319	111900	44078580	5300	5300	5300	5300	0
501	20240319	111800	44078580	5300	5300	5300	5300	0
502	20240319	111700	44078580	5300	5300	5300	5300	0
503	20240319	111600	44078580	5300	5300	5300	5300	0
504	20240319	111500	44078580	5300	5300	5300	5300	0
505	20240319	111400	44078580	5300	5300	5300	5300	0
506	20240319	111300	44078580	5300	5300	5300	5300	0
507	20240319	111200	44078580	5300	5300	5300	5300	0
508	20240319	111100	44078580	5300	5300	5300	5300	0
509	20240319	111000	44078580	5300	5300	5300	5300	0
510	20240319	110900	44078580	5300	5300	5300	5300	0
511	20240319	110800	44078580	5300	5300	5300	5300	0
512	20240319	110700	44078580	5300	5300	5300	5300	0
513	20240319	110600	44078580	5300	5300	5300	5300	3
514	20240319	110500	44062680	5290	5290	5290	5290	0
515	20240319	110400	44062680	5290	5290	5290	5290	0
516	20240319	110300	44062680	5290	5290	5290	5290	0
517	20240319	110200	44062680	5290	5290	5290	5290	0
518	20240319	110100	44062680	5290	5290	5290	5290	0
519	20240319	110000	44062680	5290	5280	5290	5280	10
520	20240319	105900	44009800	5280	5270	5280	5270	14
521	20240319	105800	43935920	5260	5260	5260	5260	219
522	20240319	105700	42783980	5260	5260	5260	5260	10
523	20240319	105600	42731380	5250	5250	5250	5250	0
524	20240319	105500	42731380	5250	5250	5250	5250	0
525	20240319	105400	42731380	5250	5250	5250	5250	0
526	20240319	105300	42731380	5250	5250	5250	5250	0
527	20240319	105200	42731380	5250	5250	5250	5250	0
528	20240319	105100	42731380	5250	5250	5250	5250	0
529	20240319	105000	42731380	5250	5250	5250	5250	0
530	20240319	104900	42731380	5250	5250	5250	5250	43
531	20240319	104800	42505630	5250	5250	5250	5250	0
532	20240319	104700	42505630	5250	5250	5250	5250	0
533	20240319	104600	42505630	5250	5250	5250	5250	0
534	20240319	104500	42505630	5250	5250	5250	5250	0
535	20240319	104400	42505630	5250	5250	5250	5250	0
536	20240319	104300	42505630	5250	5250	5250	5250	5
537	20240319	104200	42479380	5250	5250	5250	5250	0
538	20240319	104100	42479380	5250	5250	5250	5250	0
539	20240319	104000	42479380	5250	5250	5250	5250	121
540	20240319	103900	41844130	5250	5250	5250	5250	0
541	20240319	103800	41844130	5250	5250	5250	5250	44
542	20240319	103700	41613130	5250	5250	5250	5250	0
543	20240319	103600	41613130	5250	5250	5250	5250	100
544	20240319	103500	41088130	5250	5250	5250	5250	0
545	20240319	103400	41088130	5250	5250	5250	5250	0
546	20240319	103300	41088130	5250	5250	5250	5250	0
547	20240319	103200	41088130	5250	5250	5250	5250	4
548	20240319	103100	41067130	5250	5250	5250	5250	8
549	20240319	103000	41025130	5250	5250	5250	5250	107
550	20240319	102900	40463380	5250	5250	5250	5250	107
551	20240319	102800	39901630	5250	5250	5250	5250	0
552	20240319	102700	39901630	5250	5250	5250	5250	100
553	20240319	102600	39376630	5260	5270	5270	5260	114
554	20240319	102500	38776850	5270	5250	5270	5250	277
555	20240319	102400	37320410	5250	5250	5260	5250	114
556	20240319	102300	36721810	5260	5260	5260	5260	6
557	20240319	102200	36690250	5250	5250	5250	5250	0
558	20240319	102100	36690250	5250	5250	5250	5250	2
559	20240319	102000	36679750	5250	5250	5250	5250	58
560	20240319	101900	36375250	5260	5260	5260	5260	8
561	20240319	101800	36333170	5250	5250	5260	5250	1578
562	20240319	101700	28048630	5230	5230	5230	5230	0
563	20240319	101600	28048630	5230	5230	5230	5230	0
564	20240319	101500	28048630	5230	5230	5230	5230	0
565	20240319	101400	28048630	5230	5230	5230	5230	0
566	20240319	101300	28048630	5230	5230	5230	5230	0
567	20240319	101200	28048630	5230	5230	5230	5230	0
568	20240319	101100	28048630	5230	5250	5250	5230	77
569	20240319	101000	27645880	5230	5230	5230	5230	1
570	20240319	100900	27640650	5200	5240	5240	5200	14
571	20240319	100800	27567450	5240	5240	5240	5240	0
572	20240319	100700	27567450	5240	5240	5240	5240	3
573	20240319	100600	27551730	5210	5210	5210	5210	13
574	20240319	100500	27484000	5210	5210	5210	5210	4
575	20240319	100400	27463160	5250	5250	5250	5250	0
576	20240319	100300	27463160	5250	5250	5250	5250	0
577	20240319	100200	27463160	5250	5250	5250	5250	1
578	20240319	100100	27457910	5250	5240	5250	5240	10
579	20240319	100000	27405420	5200	5200	5200	5200	0
580	20240319	095900	27405420	5200	5200	5200	5200	0
581	20240319	095800	27405420	5200	5200	5200	5200	0
582	20240319	095700	27405420	5200	5200	5200	5200	0
583	20240319	095600	27405420	5200	5200	5200	5200	0
584	20240319	095500	27405420	5200	5200	5200	5200	12
585	20240319	095400	27343020	5220	5220	5220	5220	0
586	20240319	095300	27343020	5220	5200	5220	5200	2
587	20240319	095200	27332600	5190	5190	5190	5190	0
588	20240319	095100	27332600	5190	5190	5190	5190	0
589	20240319	095000	27332600	5190	5190	5190	5190	0
590	20240319	094900	27332600	5190	5190	5190	5190	0
591	20240319	094800	27332600	5190	5190	5190	5190	0
592	20240319	094700	27332600	5190	5190	5190	5190	0
593	20240319	094600	27332600	5190	5200	5200	5190	229
594	20240319	094500	26144080	5190	5200	5200	5190	209
595	20240319	094400	25059280	5200	5240	5240	5200	583
596	20240319	094300	22024870	5270	5270	5270	5270	0
597	20240319	094200	22024870	5270	5270	5270	5270	8
598	20240319	094100	21982710	5280	5280	5280	5280	0
599	20240319	094000	21982710	5280	5280	5280	5280	0
600	20240319	093900	21982710	5280	5220	5280	5200	240
601	20240319	093800	20730130	5270	5240	5270	5240	537
602	20240319	093700	17907580	5230	5230	5230	5230	0
603	20240319	093600	17907580	5230	5230	5230	5230	137
604	20240319	093500	17191070	5220	5220	5220	5220	1
605	20240319	093400	17185850	5230	5230	5230	5230	141
606	20240319	093300	16448420	5230	5230	5230	5230	0
607	20240319	093200	16448420	5230	5230	5230	5230	3
608	20240319	093100	16432730	5230	5230	5230	5230	300
609	20240319	093000	14863730	5230	5230	5230	5230	148
610	20240319	092900	14089690	5240	5240	5240	5240	275
611	20240319	092800	12648690	5240	5300	5300	5240	332
612	20240319	092700	10907690	5300	5300	5300	5300	3
613	20240319	092600	10891790	5250	5250	5250	5250	0
614	20240319	092500	10891790	5250	5250	5250	5250	0
615	20240319	092400	10891790	5250	5250	5250	5250	104
616	20240319	092300	10345790	5250	5250	5250	5250	0
617	20240319	092200	10345790	5250	5250	5250	5250	0
618	20240319	092100	10345790	5250	5260	5260	5250	40
619	20240319	092000	10135670	5240	5240	5240	5240	0
620	20240319	091900	10135670	5240	5240	5240	5240	0
621	20240319	091800	10135670	5240	5240	5240	5240	0
622	20240319	091700	10135670	5240	5240	5240	5240	0
623	20240319	091600	10135670	5240	5240	5240	5240	0
624	20240319	091500	10135670	5240	5260	5260	5240	88
625	20240319	091400	9674170	5260	5260	5260	5260	0
626	20240319	091300	9674170	5260	5260	5260	5260	2
627	20240319	091200	9663650	5250	5250	5250	5250	100
628	20240319	091100	9138650	5250	5290	5290	5250	100
629	20240319	091000	8612090	5250	5250	5250	5250	0
630	20240319	090900	8612090	5250	5250	5250	5250	0
631	20240319	090800	8612090	5250	5250	5250	5250	0
632	20240319	090700	8612090	5250	5250	5250	5250	0
633	20240319	090600	8612090	5250	5250	5250	5250	0
634	20240319	090500	8612090	5250	5270	5270	5250	100
635	20240319	090400	8086470	5250	5270	5270	5250	500
636	20240319	090300	5461000	5270	5240	5280	5240	86
637	20240319	090200	5007090	5240	5300	5300	5240	582
638	20240319	090100	1949730	5290	5310	5310	5290	26
639	20240319	090000	1812010	5320	5350	5350	5320	340