KissMeData/091590/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194100	138537010	5290	5290	5290	5290	402
3	20240326	194000	138537010	5290	5290	5290	5290	0
4	20240326	193900	138537010	5290	5290	5290	5290	0
5	20240326	193800	138537010	5290	5290	5290	5290	0
6	20240326	193700	138537010	5290	5290	5290	5290	0
7	20240326	193600	138537010	5290	5290	5290	5290	0
8	20240326	193500	138537010	5290	5290	5290	5290	0
9	20240326	193400	138537010	5290	5290	5290	5290	0
10	20240326	193300	138537010	5290	5290	5290	5290	0
11	20240326	193200	138537010	5290	5290	5290	5290	0
12	20240326	193100	138537010	5290	5290	5290	5290	0
13	20240326	193000	138537010	5290	5290	5290	5290	0
14	20240326	192900	138537010	5290	5290	5290	5290	0
15	20240326	192800	138537010	5290	5290	5290	5290	0
16	20240326	192700	138537010	5290	5290	5290	5290	0
17	20240326	192600	138537010	5290	5290	5290	5290	0
18	20240326	192500	138537010	5290	5290	5290	5290	0
19	20240326	192400	138537010	5290	5290	5290	5290	0
20	20240326	192300	138537010	5290	5290	5290	5290	0
21	20240326	192200	138537010	5290	5290	5290	5290	0
22	20240326	192100	138537010	5290	5290	5290	5290	0
23	20240326	192000	138537010	5290	5290	5290	5290	0
24	20240326	191900	138537010	5290	5290	5290	5290	0
25	20240326	191800	138537010	5290	5290	5290	5290	0
26	20240326	191700	138537010	5290	5290	5290	5290	0
27	20240326	191600	138537010	5290	5290	5290	5290	0
28	20240326	191500	138537010	5290	5290	5290	5290	0
29	20240326	191400	138537010	5290	5290	5290	5290	0
30	20240326	191300	138537010	5290	5290	5290	5290	0
31	20240326	191200	138537010	5290	5290	5290	5290	0
32	20240326	191100	138537010	5290	5290	5290	5290	402
33	20240326	191000	138537010	5290	5290	5290	5290	0
34	20240326	190900	138537010	5290	5290	5290	5290	0
35	20240326	190800	138537010	5290	5290	5290	5290	0
36	20240326	190700	138537010	5290	5290	5290	5290	0
37	20240326	190600	138537010	5290	5290	5290	5290	0
38	20240326	190500	138537010	5290	5290	5290	5290	0
39	20240326	190400	138537010	5290	5290	5290	5290	0
40	20240326	190300	138537010	5290	5290	5290	5290	0
41	20240326	190200	138537010	5290	5290	5290	5290	0
42	20240326	190100	138537010	5290	5290	5290	5290	0
43	20240326	190000	138537010	5290	5290	5290	5290	0
44	20240326	185900	138537010	5290	5290	5290	5290	0
45	20240326	185800	138537010	5290	5290	5290	5290	0
46	20240326	185700	138537010	5290	5290	5290	5290	0
47	20240326	185600	138537010	5290	5290	5290	5290	0
48	20240326	185500	138537010	5290	5290	5290	5290	0
49	20240326	185400	138537010	5290	5290	5290	5290	0
50	20240326	185300	138537010	5290	5290	5290	5290	0
51	20240326	185200	138537010	5290	5290	5290	5290	0
52	20240326	185100	138537010	5290	5290	5290	5290	0
53	20240326	185000	138537010	5290	5290	5290	5290	0
54	20240326	184900	138537010	5290	5290	5290	5290	0
55	20240326	184800	138537010	5290	5290	5290	5290	0
56	20240326	184700	138537010	5290	5290	5290	5290	0
57	20240326	184600	138537010	5290	5290	5290	5290	0
58	20240326	184500	138537010	5290	5290	5290	5290	0
59	20240326	184400	138537010	5290	5290	5290	5290	0
60	20240326	184300	138537010	5290	5290	5290	5290	0
61	20240326	184200	138537010	5290	5290	5290	5290	0
62	20240326	184100	138537010	5290	5290	5290	5290	402
63	20240326	184000	138537010	5290	5290	5290	5290	0
64	20240326	183900	138537010	5290	5290	5290	5290	0
65	20240326	183800	138537010	5290	5290	5290	5290	0
66	20240326	183700	138537010	5290	5290	5290	5290	0
67	20240326	183600	138537010	5290	5290	5290	5290	0
68	20240326	183500	138537010	5290	5290	5290	5290	0
69	20240326	183400	138537010	5290	5290	5290	5290	0
70	20240326	183300	138537010	5290	5290	5290	5290	0
71	20240326	183200	138537010	5290	5290	5290	5290	0
72	20240326	183100	138537010	5290	5290	5290	5290	0
73	20240326	183000	138537010	5290	5290	5290	5290	0
74	20240326	182900	138537010	5290	5290	5290	5290	0
75	20240326	182800	138537010	5290	5290	5290	5290	0
76	20240326	182700	138537010	5290	5290	5290	5290	0
77	20240326	182600	138537010	5290	5290	5290	5290	0
78	20240326	182500	138537010	5290	5290	5290	5290	0
79	20240326	182400	138537010	5290	5290	5290	5290	0
80	20240326	182300	138537010	5290	5290	5290	5290	0
81	20240326	182200	138537010	5290	5290	5290	5290	0
82	20240326	182100	138537010	5290	5290	5290	5290	0
83	20240326	182000	138537010	5290	5290	5290	5290	0
84	20240326	181900	138537010	5290	5290	5290	5290	0
85	20240326	181800	138537010	5290	5290	5290	5290	0
86	20240326	181700	138537010	5290	5290	5290	5290	0
87	20240326	181600	138537010	5290	5290	5290	5290	0
88	20240326	181500	138537010	5290	5290	5290	5290	0
89	20240326	181400	138537010	5290	5290	5290	5290	0
90	20240326	181300	138537010	5290	5290	5290	5290	0
91	20240326	181200	138537010	5290	5290	5290	5290	0
92	20240326	181100	138537010	5290	5290	5290	5290	402
93	20240326	181000	138537010	5290	5290	5290	5290	0
94	20240326	180900	138537010	5290	5290	5290	5290	0
95	20240326	180800	138537010	5290	5290	5290	5290	0
96	20240326	180700	138537010	5290	5290	5290	5290	0
97	20240326	180600	138537010	5290	5290	5290	5290	0
98	20240326	180500	138537010	5290	5290	5290	5290	0
99	20240326	180400	138537010	5290	5290	5290	5290	0
100	20240326	180300	138537010	5290	5290	5290	5290	0
101	20240326	180200	138537010	5290	5290	5290	5290	0
102	20240326	180100	138537010	5290	5290	5290	5290	0
103	20240326	180000	138537010	5290	5290	5290	5290	0
104	20240326	175900	138537010	5290	5290	5290	5290	0
105	20240326	175800	138537010	5290	5290	5290	5290	0
106	20240326	175700	138537010	5290	5290	5290	5290	0
107	20240326	175600	138537010	5290	5290	5290	5290	0
108	20240326	175500	138537010	5290	5290	5290	5290	0
109	20240326	175400	138537010	5290	5290	5290	5290	0
110	20240326	175300	138537010	5290	5290	5290	5290	0
111	20240326	175200	138537010	5290	5290	5290	5290	0
112	20240326	175100	138537010	5290	5290	5290	5290	0
113	20240326	175000	138537010	5290	5290	5290	5290	0
114	20240326	174900	138537010	5290	5290	5290	5290	0
115	20240326	174800	138537010	5290	5290	5290	5290	0
116	20240326	174700	138537010	5290	5290	5290	5290	0
117	20240326	174600	138537010	5290	5290	5290	5290	0
118	20240326	174500	138537010	5290	5290	5290	5290	0
119	20240326	174400	138537010	5290	5290	5290	5290	0
120	20240326	174300	138537010	5290	5290	5290	5290	0
121	20240326	174200	138537010	5290	5290	5290	5290	0
122	20240326	174100	138537010	5290	5290	5290	5290	402
123	20240326	174000	138537010	5290	5290	5290	5290	0
124	20240326	173900	138537010	5290	5290	5290	5290	0
125	20240326	173800	138537010	5290	5290	5290	5290	0
126	20240326	173700	138537010	5290	5290	5290	5290	0
127	20240326	173600	138537010	5290	5290	5290	5290	0
128	20240326	173500	138537010	5290	5290	5290	5290	0
129	20240326	173400	138537010	5290	5290	5290	5290	0
130	20240326	173300	138537010	5290	5290	5290	5290	0
131	20240326	173200	138537010	5290	5290	5290	5290	0
132	20240326	173100	138537010	5290	5290	5290	5290	0
133	20240326	173000	138537010	5290	5290	5290	5290	0
134	20240326	172900	138537010	5290	5290	5290	5290	0
135	20240326	172800	138537010	5290	5290	5290	5290	0
136	20240326	172700	138537010	5290	5290	5290	5290	0
137	20240326	172600	138537010	5290	5290	5290	5290	0
138	20240326	172500	138537010	5290	5290	5290	5290	0
139	20240326	172400	138537010	5290	5290	5290	5290	0
140	20240326	172300	138537010	5290	5290	5290	5290	0
141	20240326	172200	138537010	5290	5290	5290	5290	0
142	20240326	172100	138537010	5290	5290	5290	5290	0
143	20240326	172000	138537010	5290	5290	5290	5290	0
144	20240326	171900	138537010	5290	5290	5290	5290	0
145	20240326	171800	138537010	5290	5290	5290	5290	0
146	20240326	171700	138537010	5290	5290	5290	5290	0
147	20240326	171600	138537010	5290	5290	5290	5290	0
148	20240326	171500	138537010	5290	5290	5290	5290	0
149	20240326	171400	138537010	5290	5290	5290	5290	0
150	20240326	171300	138537010	5290	5290	5290	5290	0
151	20240326	171200	138537010	5290	5290	5290	5290	0
152	20240326	171100	138537010	5290	5290	5290	5290	402
153	20240326	171000	138537010	5290	5290	5290	5290	0
154	20240326	170900	138537010	5290	5290	5290	5290	0
155	20240326	170800	138537010	5290	5290	5290	5290	0
156	20240326	170700	138537010	5290	5290	5290	5290	0
157	20240326	170600	138537010	5290	5290	5290	5290	0
158	20240326	170500	138537010	5290	5290	5290	5290	0
159	20240326	170400	138537010	5290	5290	5290	5290	0
160	20240326	170300	138537010	5290	5290	5290	5290	0
161	20240326	170200	138537010	5290	5290	5290	5290	0
162	20240326	170100	138537010	5290	5290	5290	5290	0
163	20240326	170000	138537010	5290	5290	5290	5290	0
164	20240326	165900	138537010	5290	5290	5290	5290	0
165	20240326	165800	138537010	5290	5290	5290	5290	0
166	20240326	165700	138537010	5290	5290	5290	5290	0
167	20240326	165600	138537010	5290	5290	5290	5290	0
168	20240326	165500	138537010	5290	5290	5290	5290	0
169	20240326	165400	138537010	5290	5290	5290	5290	0
170	20240326	165300	138537010	5290	5290	5290	5290	0
171	20240326	165200	138537010	5290	5290	5290	5290	0
172	20240326	165100	138537010	5290	5290	5290	5290	0
173	20240326	165000	138537010	5290	5290	5290	5290	0
174	20240326	164900	138537010	5290	5290	5290	5290	0
175	20240326	164800	138537010	5290	5290	5290	5290	0
176	20240326	164700	138537010	5290	5290	5290	5290	0
177	20240326	164600	138537010	5290	5290	5290	5290	0
178	20240326	164500	138537010	5290	5290	5290	5290	0
179	20240326	164400	138537010	5290	5290	5290	5290	0
180	20240326	164300	138537010	5290	5290	5290	5290	0
181	20240326	164200	138537010	5290	5290	5290	5290	0
182	20240326	164100	138537010	5290	5290	5290	5290	402
183	20240326	164000	138537010	5290	5290	5290	5290	0
184	20240326	163900	138537010	5290	5290	5290	5290	0
185	20240326	163800	138537010	5290	5290	5290	5290	0
186	20240326	163700	138537010	5290	5290	5290	5290	0
187	20240326	163600	138537010	5290	5290	5290	5290	0
188	20240326	163500	138537010	5290	5290	5290	5290	0
189	20240326	163400	138537010	5290	5290	5290	5290	0
190	20240326	163300	138537010	5290	5290	5290	5290	0
191	20240326	163200	138537010	5290	5290	5290	5290	0
192	20240326	163100	138537010	5290	5290	5290	5290	0
193	20240326	163000	138537010	5290	5290	5290	5290	0
194	20240326	162900	138537010	5290	5290	5290	5290	0
195	20240326	162800	138537010	5290	5290	5290	5290	0
196	20240326	162700	138537010	5290	5290	5290	5290	0
197	20240326	162600	138537010	5290	5290	5290	5290	0
198	20240326	162500	138537010	5290	5290	5290	5290	0
199	20240326	162400	138537010	5290	5290	5290	5290	0
200	20240326	162300	138537010	5290	5290	5290	5290	0
201	20240326	162200	138537010	5290	5290	5290	5290	0
202	20240326	162100	138537010	5290	5290	5290	5290	0
203	20240326	162000	138537010	5290	5290	5290	5290	0
204	20240326	161900	138537010	5290	5290	5290	5290	0
205	20240326	161800	138537010	5290	5290	5290	5290	0
206	20240326	161700	138537010	5290	5290	5290	5290	0
207	20240326	161600	138537010	5290	5290	5290	5290	0
208	20240326	161500	138537010	5290	5290	5290	5290	0
209	20240326	161400	138537010	5290	5290	5290	5290	0
210	20240326	161300	138537010	5290	5290	5290	5290	0
211	20240326	161200	138537010	5290	5290	5290	5290	0
212	20240326	161100	138537010	5290	5290	5290	5290	402
213	20240326	161000	138537010	5290	5290	5290	5290	0
214	20240326	160900	138537010	5290	5290	5290	5290	0
215	20240326	160800	138537010	5290	5290	5290	5290	0
216	20240326	160700	138537010	5290	5290	5290	5290	0
217	20240326	160600	138537010	5290	5290	5290	5290	0
218	20240326	160500	138537010	5290	5290	5290	5290	0
219	20240326	160400	138537010	5290	5290	5290	5290	0
220	20240326	160300	138537010	5290	5290	5290	5290	0
221	20240326	160200	138537010	5290	5290	5290	5290	0
222	20240326	160100	138537010	5290	5290	5290	5290	0
223	20240326	160000	138537010	5290	5290	5290	5290	0
224	20240326	155900	138537010	5290	5290	5290	5290	0
225	20240326	155800	138537010	5290	5290	5290	5290	0
226	20240326	155700	138537010	5290	5290	5290	5290	0
227	20240326	155600	138537010	5290	5290	5290	5290	0
228	20240326	155500	138537010	5290	5290	5290	5290	0
229	20240326	155400	138537010	5290	5290	5290	5290	0
230	20240326	155300	138537010	5290	5290	5290	5290	0
231	20240326	155200	138537010	5290	5290	5290	5290	0
232	20240326	155100	138537010	5290	5290	5290	5290	0
233	20240326	155000	138537010	5290	5290	5290	5290	0
234	20240326	154900	138537010	5290	5290	5290	5290	0
235	20240326	154800	138537010	5290	5290	5290	5290	0
236	20240326	154700	138537010	5290	5290	5290	5290	0
237	20240326	154600	138537010	5290	5290	5290	5290	0
238	20240326	154500	138537010	5290	5290	5290	5290	0
239	20240326	154400	138537010	5290	5290	5290	5290	0
240	20240326	154300	138537010	5290	5290	5290	5290	0
241	20240326	154200	138537010	5290	5290	5290	5290	0
242	20240326	154100	138537010	5290	5290	5290	5290	402
243	20240326	154000	138537010	5290	5290	5290	5290	0
244	20240326	153900	138537010	5290	5290	5290	5290	0
245	20240326	153800	138537010	5290	5290	5290	5290	0
246	20240326	153700	138537010	5290	5290	5290	5290	0
247	20240326	153600	138537010	5290	5290	5290	5290	0
248	20240326	153500	138537010	5290	5290	5290	5290	0
249	20240326	153400	138537010	5290	5290	5290	5290	0
250	20240326	153300	138537010	5290	5290	5290	5290	0
251	20240326	153200	138537010	5290	5290	5290	5290	0
252	20240326	153100	138537010	5290	5290	5290	5290	0
253	20240326	153000	138537010	5290	5290	5290	5290	402
254	20240326	152900	136410430	5270	5270	5270	5270	0
255	20240326	152800	136410430	5270	5270	5270	5270	0
256	20240326	152700	136410430	5270	5270	5270	5270	0
257	20240326	152600	136410430	5270	5270	5270	5270	0
258	20240326	152500	136410430	5270	5270	5270	5270	0
259	20240326	152400	136410430	5270	5270	5270	5270	0
260	20240326	152300	136410430	5270	5270	5270	5270	0
261	20240326	152200	136410430	5270	5270	5270	5270	0
262	20240326	152100	136410430	5270	5270	5270	5270	0
263	20240326	152000	136410430	5270	5270	5270	5270	0
264	20240326	151900	136410430	5270	5270	5270	5270	0
265	20240326	151800	136410430	5270	5230	5270	5230	4
266	20240326	151700	136389470	5290	5290	5290	5290	0
267	20240326	151600	136389470	5290	5230	5290	5230	64
268	20240326	151500	136053790	5260	5260	5260	5260	0
269	20240326	151400	136053790	5260	5260	5260	5260	2
270	20240326	151300	136043270	5270	5270	5270	5270	0
271	20240326	151200	136043270	5270	5270	5270	5270	0
272	20240326	151100	136043270	5270	5270	5270	5270	0
273	20240326	151000	136043270	5270	5270	5270	5270	0
274	20240326	150900	136043270	5270	5270	5270	5270	0
275	20240326	150800	136043270	5270	5270	5270	5270	0
276	20240326	150700	136043270	5270	5270	5270	5270	0
277	20240326	150600	136043270	5270	5270	5270	5270	0
278	20240326	150500	136043270	5270	5270	5270	5270	0
279	20240326	150400	136043270	5270	5240	5270	5230	830
280	20240326	150300	131701540	5270	5270	5270	5270	0
281	20240326	150200	131701540	5270	5270	5270	5270	0
282	20240326	150100	131701540	5270	5270	5270	5270	0
283	20240326	150000	131701540	5270	5270	5270	5260	192
284	20240326	145900	130689710	5270	5270	5270	5270	0
285	20240326	145800	130689710	5270	5270	5270	5270	0
286	20240326	145700	130689710	5270	5270	5270	5270	0
287	20240326	145600	130689710	5270	5270	5270	5270	0
288	20240326	145500	130689710	5270	5270	5270	5270	60
289	20240326	145400	130373510	5280	5280	5280	5280	0
290	20240326	145300	130373510	5280	5280	5280	5280	0
291	20240326	145200	130373510	5280	5240	5280	5240	58
292	20240326	145100	130068060	5290	5290	5290	5290	0
293	20240326	145000	130068060	5290	5290	5290	5290	0
294	20240326	144900	130068060	5290	5290	5290	5290	0
295	20240326	144800	130068060	5290	5260	5290	5240	507
296	20240326	144700	127396770	5260	5260	5260	5260	0
297	20240326	144600	127396770	5260	5260	5260	5260	0
298	20240326	144500	127396770	5260	5260	5260	5260	96
299	20240326	144400	126891810	5260	5260	5260	5260	0
300	20240326	144300	126891810	5260	5260	5260	5260	0
301	20240326	144200	126891810	5260	5260	5260	5260	1
302	20240326	144100	126886550	5250	5250	5250	5250	10
303	20240326	144000	126834050	5260	5260	5260	5260	0
304	20240326	143900	126834050	5260	5260	5260	5260	0
305	20240326	143800	126834050	5260	5260	5260	5260	0
306	20240326	143700	126834050	5260	5260	5260	5260	0
307	20240326	143600	126834050	5260	5260	5260	5260	0
308	20240326	143500	126834050	5260	5260	5260	5260	0
309	20240326	143400	126834050	5260	5260	5260	5260	0
310	20240326	143300	126834050	5260	5260	5260	5260	0
311	20240326	143200	126834050	5260	5260	5260	5260	0
312	20240326	143100	126834050	5260	5260	5260	5260	0
313	20240326	143000	126834050	5260	5260	5260	5260	0
314	20240326	142900	126834050	5260	5260	5260	5260	0
315	20240326	142800	126834050	5260	5260	5260	5260	0
316	20240326	142700	126834050	5260	5260	5260	5260	0
317	20240326	142600	126834050	5260	5260	5260	5260	0
318	20240326	142500	126834050	5260	5260	5260	5260	0
319	20240326	142400	126834050	5260	5260	5260	5260	0
320	20240326	142300	126834050	5260	5260	5260	5260	0
321	20240326	142200	126834050	5260	5260	5260	5260	0
322	20240326	142100	126834050	5260	5260	5260	5260	0
323	20240326	142000	126834050	5260	5260	5260	5260	1
324	20240326	141900	126828790	5250	5250	5250	5250	0
325	20240326	141800	126828790	5250	5250	5250	5250	1000
326	20240326	141700	121578790	5260	5260	5260	5260	0
327	20240326	141600	121578790	5260	5260	5260	5260	0
328	20240326	141500	121578790	5260	5260	5260	5260	1
329	20240326	141400	121573530	5230	5230	5230	5230	0
330	20240326	141300	121573530	5230	5230	5230	5230	0
331	20240326	141200	121573530	5230	5230	5230	5230	0
332	20240326	141100	121573530	5230	5230	5230	5230	10
333	20240326	141000	121521230	5230	5230	5230	5230	201
334	20240326	140900	120470000	5260	5260	5260	5260	0
335	20240326	140800	120470000	5260	5260	5260	5260	0
336	20240326	140700	120470000	5260	5260	5260	5260	0
337	20240326	140600	120470000	5260	5260	5260	5260	0
338	20240326	140500	120470000	5260	5260	5260	5260	0
339	20240326	140400	120470000	5260	5260	5260	5260	0
340	20240326	140300	120470000	5260	5260	5260	5260	0
341	20240326	140200	120470000	5260	5260	5260	5260	43
342	20240326	140100	120243820	5260	5260	5260	5260	0
343	20240326	140000	120243820	5260	5260	5260	5260	0
344	20240326	135900	120243820	5260	5260	5260	5260	1
345	20240326	135800	120238560	5230	5230	5230	5230	0
346	20240326	135700	120238560	5230	5230	5230	5230	1
347	20240326	135600	120233330	5250	5250	5250	5250	1
348	20240326	135500	120228080	5270	5270	5270	5270	0
349	20240326	135400	120228080	5270	5270	5270	5270	0
350	20240326	135300	120228080	5270	5270	5270	5270	0
351	20240326	135200	120228080	5270	5270	5270	5270	0
352	20240326	135100	120228080	5270	5270	5270	5270	0
353	20240326	135000	120228080	5270	5270	5270	5270	0
354	20240326	134900	120228080	5270	5270	5270	5270	0
355	20240326	134800	120228080	5270	5270	5270	5270	0
356	20240326	134700	120228080	5270	5270	5270	5270	0
357	20240326	134600	120228080	5270	5270	5270	5270	0
358	20240326	134500	120228080	5270	5270	5270	5270	0
359	20240326	134400	120228080	5270	5270	5270	5270	0
360	20240326	134300	120228080	5270	5270	5270	5270	0
361	20240326	134200	120228080	5270	5270	5270	5270	0
362	20240326	134100	120228080	5270	5270	5270	5270	0
363	20240326	134000	120228080	5270	5270	5270	5270	0
364	20240326	133900	120228080	5270	5270	5270	5270	0
365	20240326	133800	120228080	5270	5270	5270	5270	0
366	20240326	133700	120228080	5270	5270	5270	5270	0
367	20240326	133600	120228080	5270	5270	5270	5270	0
368	20240326	133500	120228080	5270	5270	5270	5270	1
369	20240326	133400	120222810	5220	5230	5280	5220	1001
370	20240326	133300	114945120	5250	5250	5250	5250	0
371	20240326	133200	114945120	5250	5250	5250	5250	0
372	20240326	133100	114945120	5250	5250	5250	5250	0
373	20240326	133000	114945120	5250	5250	5250	5250	0
374	20240326	132900	114945120	5250	5250	5250	5250	0
375	20240326	132800	114945120	5250	5250	5250	5250	0
376	20240326	132700	114945120	5250	5250	5250	5250	0
377	20240326	132600	114945120	5250	5250	5250	5250	0
378	20240326	132500	114945120	5250	5250	5250	5250	0
379	20240326	132400	114945120	5250	5240	5250	5230	3
380	20240326	132300	114929400	5210	5210	5210	5210	2000
381	20240326	132200	104509400	5210	5220	5220	5210	3000
382	20240326	132100	88877100	5220	5220	5220	5220	1000
383	20240326	132000	83657100	5250	5250	5250	5250	0
384	20240326	131900	83657100	5250	5250	5250	5250	0
385	20240326	131800	83657100	5250	5230	5250	5220	69
386	20240326	131700	83296310	5250	5250	5250	5250	0
387	20240326	131600	83296310	5250	5250	5250	5250	0
388	20240326	131500	83296310	5250	5250	5250	5250	0
389	20240326	131400	83296310	5250	5240	5250	5240	2
390	20240326	131300	83285820	5230	5230	5230	5230	0
391	20240326	131200	83285820	5230	5230	5230	5230	100
392	20240326	131100	82762820	5250	5240	5250	5240	3
393	20240326	131000	82747090	5230	5250	5250	5230	13
394	20240326	130900	82679080	5230	5240	5240	5230	27
395	20240326	130800	82537860	5230	5230	5240	5230	31
396	20240326	130700	82375720	5230	5230	5250	5230	24
397	20240326	130600	82250150	5230	5230	5230	5230	22
398	20240326	130500	82135090	5240	5240	5240	5240	0
399	20240326	130400	82135090	5240	5240	5240	5240	0
400	20240326	130300	82135090	5240	5230	5240	5230	11
401	20240326	130200	82077550	5240	5230	5240	5230	21
402	20240326	130100	81967710	5230	5230	5240	5230	31
403	20240326	130000	81805570	5240	5230	5240	5220	95
404	20240326	125900	81309150	5250	5250	5250	5250	0
405	20240326	125800	81309150	5250	5230	5250	5230	101
406	20240326	125700	80780900	5230	5230	5230	5230	3142
407	20240326	125600	64348240	5250	5250	5250	5250	0
408	20240326	125500	64348240	5250	5250	5250	5250	0
409	20240326	125400	64348240	5250	5250	5250	5250	20
410	20240326	125300	64243240	5250	5240	5250	5240	29
411	20240326	125200	64091220	5230	5240	5240	5230	127
412	20240326	125100	63426940	5230	5230	5230	5230	2000
413	20240326	125000	52966940	5240	5230	5240	5230	99
414	20240326	124900	52449160	5230	5230	5230	5230	98
415	20240326	124800	51936620	5230	5230	5230	5230	0
416	20240326	124700	51936620	5230	5230	5230	5230	0
417	20240326	124600	51936620	5230	5230	5230	5230	5
418	20240326	124500	51910470	5250	5250	5250	5250	1
419	20240326	124400	51905220	5240	5240	5240	5240	0
420	20240326	124300	51905220	5240	5240	5240	5240	4
421	20240326	124200	51884260	5240	5240	5240	5240	100
422	20240326	124100	51360260	5240	5240	5240	5240	102
423	20240326	124000	50825780	5250	5250	5250	5250	0
424	20240326	123900	50825780	5250	5250	5250	5250	0
425	20240326	123800	50825780	5250	5250	5250	5250	16
426	20240326	123700	50741780	5250	5250	5250	5250	0
427	20240326	123600	50741780	5250	5250	5250	5250	0
428	20240326	123500	50741780	5250	5250	5250	5250	0
429	20240326	123400	50741780	5250	5250	5250	5250	0
430	20240326	123300	50741780	5250	5250	5250	5250	1
431	20240326	123200	50736530	5240	5240	5240	5240	500
432	20240326	123100	48116530	5250	5250	5250	5250	0
433	20240326	123000	48116530	5250	5250	5250	5250	0
434	20240326	122900	48116530	5250	5250	5250	5250	1
435	20240326	122800	48111280	5240	5240	5240	5240	0
436	20240326	122700	48111280	5240	5240	5240	5240	0
437	20240326	122600	48111280	5240	5240	5240	5240	84
438	20240326	122500	47671120	5250	5250	5250	5250	0
439	20240326	122400	47671120	5250	5250	5250	5250	1
440	20240326	122300	47665870	5240	5240	5240	5240	17
441	20240326	122200	47576790	5250	5250	5250	5250	0
442	20240326	122100	47576790	5250	5250	5250	5250	0
443	20240326	122000	47576790	5250	5250	5250	5250	1
444	20240326	121900	47571540	5240	5240	5240	5240	0
445	20240326	121800	47571540	5240	5240	5240	5240	0
446	20240326	121700	47571540	5240	5240	5240	5240	2
447	20240326	121600	47561060	5250	5250	5250	5250	0
448	20240326	121500	47561060	5250	5250	5250	5250	107
449	20240326	121400	46999310	5250	5250	5250	5250	100
450	20240326	121300	46474310	5250	5250	5250	5250	0
451	20240326	121200	46474310	5250	5250	5250	5250	0
452	20240326	121100	46474310	5250	5250	5250	5250	0
453	20240326	121000	46474310	5250	5250	5250	5250	0
454	20240326	120900	46474310	5250	5250	5250	5250	65
455	20240326	120800	46133060	5250	5240	5250	5230	51
456	20240326	120700	45866300	5250	5250	5250	5250	1
457	20240326	120600	45861050	5240	5240	5240	5240	0
458	20240326	120500	45861050	5240	5240	5240	5240	0
459	20240326	120400	45861050	5240	5240	5240	5240	0
460	20240326	120300	45861050	5240	5240	5240	5240	0
461	20240326	120200	45861050	5240	5240	5240	5240	0
462	20240326	120100	45861050	5240	5240	5240	5240	0
463	20240326	120000	45861050	5240	5240	5240	5240	0
464	20240326	115900	45861050	5240	5240	5240	5240	0
465	20240326	115800	45861050	5240	5240	5240	5240	107
466	20240326	115700	45300370	5240	5240	5240	5240	20
467	20240326	115600	45195570	5250	5250	5250	5250	0
468	20240326	115500	45195570	5250	5250	5250	5250	20
469	20240326	115400	45090570	5250	5250	5250	5250	0
470	20240326	115300	45090570	5250	5250	5250	5250	0
471	20240326	115200	45090570	5250	5250	5250	5250	50
472	20240326	115100	44828070	5250	5250	5250	5250	0
473	20240326	115000	44828070	5250	5250	5250	5250	0
474	20240326	114900	44828070	5250	5250	5250	5250	0
475	20240326	114800	44828070	5250	5250	5250	5250	1
476	20240326	114700	44822820	5240	5240	5240	5240	0
477	20240326	114600	44822820	5240	5240	5240	5240	0
478	20240326	114500	44822820	5240	5240	5240	5240	53
479	20240326	114400	44545100	5240	5240	5240	5240	0
480	20240326	114300	44545100	5240	5250	5250	5240	587
481	20240326	114200	41468350	5270	5270	5270	5270	0
482	20240326	114100	41468350	5270	5270	5270	5270	0
483	20240326	114000	41468350	5270	5270	5270	5270	0
484	20240326	113900	41468350	5270	5270	5270	5270	1
485	20240326	113800	41463080	5260	5260	5260	5260	14
486	20240326	113700	41389440	5260	5260	5260	5260	3
487	20240326	113600	41373660	5250	5260	5260	5250	83
488	20240326	113500	40937820	5260	5260	5260	5260	10
489	20240326	113400	40885220	5260	5280	5280	5260	3
490	20240326	113300	40869410	5280	5280	5280	5280	0
491	20240326	113200	40869410	5280	5280	5280	5280	0
492	20240326	113100	40869410	5280	5280	5280	5280	1
493	20240326	113000	40864130	5280	5280	5280	5280	0
494	20240326	112900	40864130	5280	5280	5280	5280	0
495	20240326	112800	40864130	5280	5280	5280	5280	0
496	20240326	112700	40864130	5280	5280	5280	5280	0
497	20240326	112600	40864130	5280	5280	5280	5280	0
498	20240326	112500	40864130	5280	5280	5280	5280	0
499	20240326	112400	40864130	5280	5280	5280	5280	0
500	20240326	112300	40864130	5280	5280	5280	5280	0
501	20240326	112200	40864130	5280	5280	5280	5280	0
502	20240326	112100	40864130	5280	5280	5280	5280	0
503	20240326	112000	40864130	5280	5280	5280	5280	0
504	20240326	111900	40864130	5280	5280	5280	5280	1
505	20240326	111800	40858850	5270	5270	5270	5270	0
506	20240326	111700	40858850	5270	5270	5270	5270	0
507	20240326	111600	40858850	5270	5270	5270	5270	1
508	20240326	111500	40853580	5280	5280	5280	5280	0
509	20240326	111400	40853580	5280	5280	5280	5280	0
510	20240326	111300	40853580	5280	5280	5280	5280	0
511	20240326	111200	40853580	5280	5280	5280	5280	0
512	20240326	111100	40853580	5280	5280	5280	5280	0
513	20240326	111000	40853580	5280	5280	5280	5280	0
514	20240326	110900	40853580	5280	5280	5280	5280	0
515	20240326	110800	40853580	5280	5280	5280	5280	0
516	20240326	110700	40853580	5280	5280	5280	5280	0
517	20240326	110600	40853580	5280	5280	5280	5280	0
518	20240326	110500	40853580	5280	5280	5280	5280	0
519	20240326	110400	40853580	5280	5280	5280	5280	50
520	20240326	110300	40589580	5280	5280	5280	5280	0
521	20240326	110200	40589580	5280	5280	5280	5280	0
522	20240326	110100	40589580	5280	5280	5280	5280	1
523	20240326	110000	40584300	5270	5250	5280	5250	8
524	20240326	105900	40542200	5270	5270	5270	5270	0
525	20240326	105800	40542200	5270	5270	5270	5270	0
526	20240326	105700	40542200	5270	5270	5270	5270	1
527	20240326	105600	40536930	5240	5240	5240	5240	487
528	20240326	105500	37985050	5280	5280	5280	5280	0
529	20240326	105400	37985050	5280	5280	5280	5280	0
530	20240326	105300	37985050	5280	5250	5280	5250	23
531	20240326	105200	37864270	5250	5250	5250	5250	0
532	20240326	105100	37864270	5250	5250	5250	5250	284
533	20240326	105000	36373270	5250	5260	5260	5250	645
534	20240326	104900	32986810	5280	5280	5280	5280	0
535	20240326	104800	32986810	5280	5280	5280	5280	0
536	20240326	104700	32986810	5280	5280	5280	5280	0
537	20240326	104600	32986810	5280	5280	5280	5280	0
538	20240326	104500	32986810	5280	5270	5280	5270	4
539	20240326	104400	32965720	5260	5260	5260	5260	0
540	20240326	104300	32965720	5260	5260	5260	5260	0
541	20240326	104200	32965720	5260	5260	5260	5260	0
542	20240326	104100	32965720	5260	5260	5260	5260	0
543	20240326	104000	32965720	5260	5260	5260	5260	0
544	20240326	103900	32965720	5260	5260	5260	5260	0
545	20240326	103800	32965720	5260	5260	5260	5260	4
546	20240326	103700	32944680	5250	5250	5250	5250	0
547	20240326	103600	32944680	5250	5250	5250	5250	96
548	20240326	103500	32440680	5250	5250	5250	5250	0
549	20240326	103400	32440680	5250	5250	5250	5250	18
550	20240326	103300	32346180	5280	5270	5280	5270	11
551	20240326	103200	32288200	5280	5270	5280	5270	4
552	20240326	103100	32267110	5260	5270	5270	5260	78
553	20240326	103000	31856820	5280	5280	5280	5280	0
554	20240326	102900	31856820	5280	5280	5280	5280	0
555	20240326	102800	31856820	5280	5280	5280	5280	0
556	20240326	102700	31856820	5280	5280	5280	5280	1
557	20240326	102600	31851540	5260	5260	5260	5260	0
558	20240326	102500	31851540	5260	5250	5260	5250	7
559	20240326	102400	31814780	5280	5280	5280	5280	0
560	20240326	102300	31814780	5280	5280	5280	5280	0
561	20240326	102200	31814780	5280	5280	5280	5280	0
562	20240326	102100	31814780	5280	5280	5280	5280	0
563	20240326	102000	31814780	5280	5280	5280	5280	0
564	20240326	101900	31814780	5280	5280	5280	5280	0
565	20240326	101800	31814780	5280	5280	5280	5280	0
566	20240326	101700	31814780	5280	5280	5280	5280	0
567	20240326	101600	31814780	5280	5270	5280	5270	2
568	20240326	101500	31804230	5270	5270	5270	5270	0
569	20240326	101400	31804230	5270	5270	5280	5270	143
570	20240326	101300	31049290	5280	5280	5280	5280	0
571	20240326	101200	31049290	5280	5280	5280	5280	0
572	20240326	101100	31049290	5280	5280	5280	5280	0
573	20240326	101000	31049290	5280	5280	5280	5280	0
574	20240326	100900	31049290	5280	5280	5280	5280	0
575	20240326	100800	31049290	5280	5270	5280	5270	2
576	20240326	100700	31038740	5250	5250	5250	5250	0
577	20240326	100600	31038740	5250	5250	5250	5250	0
578	20240326	100500	31038740	5250	5260	5260	5250	1635
579	20240326	100400	22452120	5260	5260	5260	5260	0
580	20240326	100300	22452120	5260	5260	5260	5260	5
581	20240326	100200	22425820	5260	5260	5260	5260	0
582	20240326	100100	22425820	5260	5260	5260	5260	120
583	20240326	100000	21794620	5280	5270	5280	5270	2
584	20240326	095900	21784070	5260	5260	5260	5260	0
585	20240326	095800	21784070	5260	5260	5260	5260	0
586	20240326	095700	21784070	5260	5260	5260	5260	20
587	20240326	095600	21678870	5260	5260	5260	5260	2
588	20240326	095500	21668350	5270	5270	5270	5270	0
589	20240326	095400	21668350	5270	5270	5270	5270	2
590	20240326	095300	21657810	5280	5280	5280	5280	0
591	20240326	095200	21657810	5280	5280	5280	5280	0
592	20240326	095100	21657810	5280	5280	5280	5280	0
593	20240326	095000	21657810	5280	5280	5280	5280	41
594	20240326	094900	21441330	5260	5270	5270	5260	213
595	20240326	094800	20319820	5270	5270	5270	5270	1
596	20240326	094700	20314550	5260	5260	5260	5230	2907
597	20240326	094600	5079660	5300	5300	5300	5300	0
598	20240326	094500	5079660	5300	5300	5300	5300	38
599	20240326	094400	4878260	5270	5270	5270	5270	272
600	20240326	094300	3444820	5290	5290	5290	5290	1
601	20240326	094200	3439530	5310	5310	5310	5310	0
602	20240326	094100	3439530	5310	5310	5310	5310	0
603	20240326	094000	3439530	5310	5310	5310	5310	37
604	20240326	093900	3243060	5310	5310	5310	5310	0
605	20240326	093800	3243060	5310	5310	5310	5310	0
606	20240326	093700	3243060	5310	5310	5310	5310	0
607	20240326	093600	3243060	5310	5310	5310	5310	20
608	20240326	093500	3136860	5310	5310	5310	5310	39
609	20240326	093400	2929770	5310	5310	5310	5310	0
610	20240326	093300	2929770	5310	5310	5310	5310	0
611	20240326	093200	2929770	5310	5310	5310	5310	0
612	20240326	093100	2929770	5310	5310	5310	5310	0
613	20240326	093000	2929770	5310	5310	5310	5310	32
614	20240326	092900	2759850	5320	5320	5320	5320	0
615	20240326	092800	2759850	5320	5320	5320	5320	0
616	20240326	092700	2759850	5320	5320	5320	5320	0
617	20240326	092600	2759850	5320	5320	5320	5320	0
618	20240326	092500	2759850	5320	5320	5320	5320	32
619	20240326	092400	2589610	5320	5320	5320	5320	0
620	20240326	092300	2589610	5320	5320	5320	5320	63
621	20240326	092200	2254450	5320	5320	5320	5320	0
622	20240326	092100	2254450	5320	5320	5320	5320	0
623	20240326	092000	2254450	5320	5320	5320	5320	33
624	20240326	091900	2078890	5320	5320	5320	5320	0
625	20240326	091800	2078890	5320	5320	5320	5320	0
626	20240326	091700	2078890	5320	5320	5320	5320	0
627	20240326	091600	2078890	5320	5320	5320	5320	0
628	20240326	091500	2078890	5320	5280	5320	5280	15
629	20240326	091400	1999170	5270	5270	5270	5270	0
630	20240326	091300	1999170	5270	5270	5270	5270	0
631	20240326	091200	1999170	5270	5270	5270	5270	70
632	20240326	091100	1630270	5290	5290	5290	5290	1
633	20240326	091000	1624980	5320	5320	5320	5320	31
634	20240326	090900	1460060	5320	5320	5320	5320	0
635	20240326	090800	1460060	5320	5320	5320	5320	0
636	20240326	090700	1460060	5320	5320	5320	5320	0
637	20240326	090600	1460060	5320	5320	5320	5320	0
638	20240326	090500	1460060	5320	5320	5320	5320	31
639	20240326	090400	1295140	5260	5280	5280	5260	130
640	20240326	090300	611320	5270	5270	5270	5270	0
641	20240326	090200	611320	5270	5270	5270	5270	0
642	20240326	090100	611320	5270	5270	5270	5270	0
643	20240326	090000	611320	5270	5270	5270	5270	116