KissMeData/059100/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192400	163826380	5560	5560	5560	5560	499
3	20240327	192300	163826380	5560	5560	5560	5560	0
4	20240327	192200	163826380	5560	5560	5560	5560	0
5	20240327	192100	163826380	5560	5560	5560	5560	0
6	20240327	192000	163826380	5560	5560	5560	5560	0
7	20240327	191900	163826380	5560	5560	5560	5560	0
8	20240327	191800	163826380	5560	5560	5560	5560	0
9	20240327	191700	163826380	5560	5560	5560	5560	0
10	20240327	191600	163826380	5560	5560	5560	5560	0
11	20240327	191500	163826380	5560	5560	5560	5560	0
12	20240327	191400	163826380	5560	5560	5560	5560	0
13	20240327	191300	163826380	5560	5560	5560	5560	0
14	20240327	191200	163826380	5560	5560	5560	5560	0
15	20240327	191100	163826380	5560	5560	5560	5560	0
16	20240327	191000	163826380	5560	5560	5560	5560	0
17	20240327	190900	163826380	5560	5560	5560	5560	0
18	20240327	190800	163826380	5560	5560	5560	5560	0
19	20240327	190700	163826380	5560	5560	5560	5560	0
20	20240327	190600	163826380	5560	5560	5560	5560	0
21	20240327	190500	163826380	5560	5560	5560	5560	0
22	20240327	190400	163826380	5560	5560	5560	5560	0
23	20240327	190300	163826380	5560	5560	5560	5560	0
24	20240327	190200	163826380	5560	5560	5560	5560	0
25	20240327	190100	163826380	5560	5560	5560	5560	0
26	20240327	190000	163826380	5560	5560	5560	5560	0
27	20240327	185900	163826380	5560	5560	5560	5560	0
28	20240327	185800	163826380	5560	5560	5560	5560	0
29	20240327	185700	163826380	5560	5560	5560	5560	0
30	20240327	185600	163826380	5560	5560	5560	5560	0
31	20240327	185500	163826380	5560	5560	5560	5560	0
32	20240327	185400	163826380	5560	5560	5560	5560	499
33	20240327	185300	163826380	5560	5560	5560	5560	0
34	20240327	185200	163826380	5560	5560	5560	5560	0
35	20240327	185100	163826380	5560	5560	5560	5560	0
36	20240327	185000	163826380	5560	5560	5560	5560	0
37	20240327	184900	163826380	5560	5560	5560	5560	0
38	20240327	184800	163826380	5560	5560	5560	5560	0
39	20240327	184700	163826380	5560	5560	5560	5560	0
40	20240327	184600	163826380	5560	5560	5560	5560	0
41	20240327	184500	163826380	5560	5560	5560	5560	0
42	20240327	184400	163826380	5560	5560	5560	5560	0
43	20240327	184300	163826380	5560	5560	5560	5560	0
44	20240327	184200	163826380	5560	5560	5560	5560	0
45	20240327	184100	163826380	5560	5560	5560	5560	0
46	20240327	184000	163826380	5560	5560	5560	5560	0
47	20240327	183900	163826380	5560	5560	5560	5560	0
48	20240327	183800	163826380	5560	5560	5560	5560	0
49	20240327	183700	163826380	5560	5560	5560	5560	0
50	20240327	183600	163826380	5560	5560	5560	5560	0
51	20240327	183500	163826380	5560	5560	5560	5560	0
52	20240327	183400	163826380	5560	5560	5560	5560	0
53	20240327	183300	163826380	5560	5560	5560	5560	0
54	20240327	183200	163826380	5560	5560	5560	5560	0
55	20240327	183100	163826380	5560	5560	5560	5560	0
56	20240327	183000	163826380	5560	5560	5560	5560	0
57	20240327	182900	163826380	5560	5560	5560	5560	0
58	20240327	182800	163826380	5560	5560	5560	5560	0
59	20240327	182700	163826380	5560	5560	5560	5560	0
60	20240327	182600	163826380	5560	5560	5560	5560	0
61	20240327	182500	163826380	5560	5560	5560	5560	0
62	20240327	182400	163826380	5560	5560	5560	5560	499
63	20240327	182300	163826380	5560	5560	5560	5560	0
64	20240327	182200	163826380	5560	5560	5560	5560	0
65	20240327	182100	163826380	5560	5560	5560	5560	0
66	20240327	182000	163826380	5560	5560	5560	5560	0
67	20240327	181900	163826380	5560	5560	5560	5560	0
68	20240327	181800	163826380	5560	5560	5560	5560	0
69	20240327	181700	163826380	5560	5560	5560	5560	0
70	20240327	181600	163826380	5560	5560	5560	5560	0
71	20240327	181500	163826380	5560	5560	5560	5560	0
72	20240327	181400	163826380	5560	5560	5560	5560	0
73	20240327	181300	163826380	5560	5560	5560	5560	0
74	20240327	181200	163826380	5560	5560	5560	5560	0
75	20240327	181100	163826380	5560	5560	5560	5560	0
76	20240327	181000	163826380	5560	5560	5560	5560	0
77	20240327	180900	163826380	5560	5560	5560	5560	0
78	20240327	180800	163826380	5560	5560	5560	5560	0
79	20240327	180700	163826380	5560	5560	5560	5560	0
80	20240327	180600	163826380	5560	5560	5560	5560	0
81	20240327	180500	163826380	5560	5560	5560	5560	0
82	20240327	180400	163826380	5560	5560	5560	5560	0
83	20240327	180300	163826380	5560	5560	5560	5560	0
84	20240327	180200	163826380	5560	5560	5560	5560	0
85	20240327	180100	163826380	5560	5560	5560	5560	0
86	20240327	180000	163826380	5560	5560	5560	5560	0
87	20240327	175900	163826380	5560	5560	5560	5560	0
88	20240327	175800	163826380	5560	5560	5560	5560	0
89	20240327	175700	163826380	5560	5560	5560	5560	0
90	20240327	175600	163826380	5560	5560	5560	5560	0
91	20240327	175500	163826380	5560	5560	5560	5560	0
92	20240327	175400	163826380	5560	5560	5560	5560	499
93	20240327	175300	163826380	5560	5560	5560	5560	0
94	20240327	175200	163826380	5560	5560	5560	5560	0
95	20240327	175100	163826380	5560	5560	5560	5560	0
96	20240327	175000	163826380	5560	5560	5560	5560	0
97	20240327	174900	163826380	5560	5560	5560	5560	0
98	20240327	174800	163826380	5560	5560	5560	5560	0
99	20240327	174700	163826380	5560	5560	5560	5560	0
100	20240327	174600	163826380	5560	5560	5560	5560	0
101	20240327	174500	163826380	5560	5560	5560	5560	0
102	20240327	174400	163826380	5560	5560	5560	5560	0
103	20240327	174300	163826380	5560	5560	5560	5560	0
104	20240327	174200	163826380	5560	5560	5560	5560	0
105	20240327	174100	163826380	5560	5560	5560	5560	0
106	20240327	174000	163826380	5560	5560	5560	5560	0
107	20240327	173900	163826380	5560	5560	5560	5560	0
108	20240327	173800	163826380	5560	5560	5560	5560	0
109	20240327	173700	163826380	5560	5560	5560	5560	0
110	20240327	173600	163826380	5560	5560	5560	5560	0
111	20240327	173500	163826380	5560	5560	5560	5560	0
112	20240327	173400	163826380	5560	5560	5560	5560	0
113	20240327	173300	163826380	5560	5560	5560	5560	0
114	20240327	173200	163826380	5560	5560	5560	5560	0
115	20240327	173100	163826380	5560	5560	5560	5560	0
116	20240327	173000	163826380	5560	5560	5560	5560	0
117	20240327	172900	163826380	5560	5560	5560	5560	0
118	20240327	172800	163826380	5560	5560	5560	5560	0
119	20240327	172700	163826380	5560	5560	5560	5560	0
120	20240327	172600	163826380	5560	5560	5560	5560	0
121	20240327	172500	163826380	5560	5560	5560	5560	0
122	20240327	172400	163826380	5560	5560	5560	5560	499
123	20240327	172300	163826380	5560	5560	5560	5560	0
124	20240327	172200	163826380	5560	5560	5560	5560	0
125	20240327	172100	163826380	5560	5560	5560	5560	0
126	20240327	172000	163826380	5560	5560	5560	5560	0
127	20240327	171900	163826380	5560	5560	5560	5560	0
128	20240327	171800	163826380	5560	5560	5560	5560	0
129	20240327	171700	163826380	5560	5560	5560	5560	0
130	20240327	171600	163826380	5560	5560	5560	5560	0
131	20240327	171500	163826380	5560	5560	5560	5560	0
132	20240327	171400	163826380	5560	5560	5560	5560	0
133	20240327	171300	163826380	5560	5560	5560	5560	0
134	20240327	171200	163826380	5560	5560	5560	5560	0
135	20240327	171100	163826380	5560	5560	5560	5560	0
136	20240327	171000	163826380	5560	5560	5560	5560	0
137	20240327	170900	163826380	5560	5560	5560	5560	0
138	20240327	170800	163826380	5560	5560	5560	5560	0
139	20240327	170700	163826380	5560	5560	5560	5560	0
140	20240327	170600	163826380	5560	5560	5560	5560	0
141	20240327	170500	163826380	5560	5560	5560	5560	0
142	20240327	170400	163826380	5560	5560	5560	5560	0
143	20240327	170300	163826380	5560	5560	5560	5560	0
144	20240327	170200	163826380	5560	5560	5560	5560	0
145	20240327	170100	163826380	5560	5560	5560	5560	0
146	20240327	170000	163826380	5560	5560	5560	5560	0
147	20240327	165900	163826380	5560	5560	5560	5560	0
148	20240327	165800	163826380	5560	5560	5560	5560	0
149	20240327	165700	163826380	5560	5560	5560	5560	0
150	20240327	165600	163826380	5560	5560	5560	5560	0
151	20240327	165500	163826380	5560	5560	5560	5560	0
152	20240327	165400	163826380	5560	5560	5560	5560	499
153	20240327	165300	163826380	5560	5560	5560	5560	0
154	20240327	165200	163826380	5560	5560	5560	5560	0
155	20240327	165100	163826380	5560	5560	5560	5560	0
156	20240327	165000	163826380	5560	5560	5560	5560	0
157	20240327	164900	163826380	5560	5560	5560	5560	0
158	20240327	164800	163826380	5560	5560	5560	5560	0
159	20240327	164700	163826380	5560	5560	5560	5560	0
160	20240327	164600	163826380	5560	5560	5560	5560	0
161	20240327	164500	163826380	5560	5560	5560	5560	0
162	20240327	164400	163826380	5560	5560	5560	5560	0
163	20240327	164300	163826380	5560	5560	5560	5560	0
164	20240327	164200	163826380	5560	5560	5560	5560	0
165	20240327	164100	163826380	5560	5560	5560	5560	0
166	20240327	164000	163826380	5560	5560	5560	5560	0
167	20240327	163900	163826380	5560	5560	5560	5560	0
168	20240327	163800	163826380	5560	5560	5560	5560	0
169	20240327	163700	163826380	5560	5560	5560	5560	0
170	20240327	163600	163826380	5560	5560	5560	5560	0
171	20240327	163500	163826380	5560	5560	5560	5560	0
172	20240327	163400	163826380	5560	5560	5560	5560	0
173	20240327	163300	163826380	5560	5560	5560	5560	0
174	20240327	163200	163826380	5560	5560	5560	5560	0
175	20240327	163100	163826380	5560	5560	5560	5560	0
176	20240327	163000	163826380	5560	5560	5560	5560	0
177	20240327	162900	163826380	5560	5560	5560	5560	0
178	20240327	162800	163826380	5560	5560	5560	5560	0
179	20240327	162700	163826380	5560	5560	5560	5560	0
180	20240327	162600	163826380	5560	5560	5560	5560	0
181	20240327	162500	163826380	5560	5560	5560	5560	0
182	20240327	162400	163826380	5560	5560	5560	5560	499
183	20240327	162300	163826380	5560	5560	5560	5560	0
184	20240327	162200	163826380	5560	5560	5560	5560	0
185	20240327	162100	163826380	5560	5560	5560	5560	0
186	20240327	162000	163826380	5560	5560	5560	5560	0
187	20240327	161900	163826380	5560	5560	5560	5560	0
188	20240327	161800	163826380	5560	5560	5560	5560	0
189	20240327	161700	163826380	5560	5560	5560	5560	0
190	20240327	161600	163826380	5560	5560	5560	5560	0
191	20240327	161500	163826380	5560	5560	5560	5560	0
192	20240327	161400	163826380	5560	5560	5560	5560	0
193	20240327	161300	163826380	5560	5560	5560	5560	0
194	20240327	161200	163826380	5560	5560	5560	5560	0
195	20240327	161100	163826380	5560	5560	5560	5560	0
196	20240327	161000	163826380	5560	5560	5560	5560	0
197	20240327	160900	163826380	5560	5560	5560	5560	0
198	20240327	160800	163826380	5560	5560	5560	5560	0
199	20240327	160700	163826380	5560	5560	5560	5560	0
200	20240327	160600	163826380	5560	5560	5560	5560	0
201	20240327	160500	163826380	5560	5560	5560	5560	0
202	20240327	160400	163826380	5560	5560	5560	5560	0
203	20240327	160300	163826380	5560	5560	5560	5560	0
204	20240327	160200	163826380	5560	5560	5560	5560	0
205	20240327	160100	163826380	5560	5560	5560	5560	0
206	20240327	160000	163826380	5560	5560	5560	5560	0
207	20240327	155900	163826380	5560	5560	5560	5560	0
208	20240327	155800	163826380	5560	5560	5560	5560	0
209	20240327	155700	163826380	5560	5560	5560	5560	0
210	20240327	155600	163826380	5560	5560	5560	5560	0
211	20240327	155500	163826380	5560	5560	5560	5560	0
212	20240327	155400	163826380	5560	5560	5560	5560	499
213	20240327	155300	163826380	5560	5560	5560	5560	0
214	20240327	155200	163826380	5560	5560	5560	5560	0
215	20240327	155100	163826380	5560	5560	5560	5560	0
216	20240327	155000	163826380	5560	5560	5560	5560	0
217	20240327	154900	163826380	5560	5560	5560	5560	0
218	20240327	154800	163826380	5560	5560	5560	5560	0
219	20240327	154700	163826380	5560	5560	5560	5560	0
220	20240327	154600	163826380	5560	5560	5560	5560	0
221	20240327	154500	163826380	5560	5560	5560	5560	0
222	20240327	154400	163826380	5560	5560	5560	5560	0
223	20240327	154300	163826380	5560	5560	5560	5560	0
224	20240327	154200	163826380	5560	5560	5560	5560	0
225	20240327	154100	163826380	5560	5560	5560	5560	0
226	20240327	154000	163826380	5560	5560	5560	5560	0
227	20240327	153900	163826380	5560	5560	5560	5560	0
228	20240327	153800	163826380	5560	5560	5560	5560	0
229	20240327	153700	163826380	5560	5560	5560	5560	0
230	20240327	153600	163826380	5560	5560	5560	5560	0
231	20240327	153500	163826380	5560	5560	5560	5560	0
232	20240327	153400	163826380	5560	5560	5560	5560	0
233	20240327	153300	163826380	5560	5560	5560	5560	0
234	20240327	153200	163826380	5560	5560	5560	5560	0
235	20240327	153100	163826380	5560	5560	5560	5560	0
236	20240327	153000	163826380	5560	5560	5560	5560	499
237	20240327	152900	161051940	5560	5560	5560	5560	0
238	20240327	152800	161051940	5560	5560	5560	5560	0
239	20240327	152700	161051940	5560	5560	5560	5560	0
240	20240327	152600	161051940	5560	5560	5560	5560	0
241	20240327	152500	161051940	5560	5560	5560	5560	0
242	20240327	152400	161051940	5560	5560	5560	5560	0
243	20240327	152300	161051940	5560	5560	5560	5560	0
244	20240327	152200	161051940	5560	5560	5560	5560	0
245	20240327	152100	161051940	5560	5560	5560	5560	0
246	20240327	152000	161051940	5560	5560	5560	5560	0
247	20240327	151900	161051940	5560	5560	5560	5560	1
248	20240327	151800	161046380	5560	5560	5560	5560	23
249	20240327	151700	160918500	5560	5560	5560	5560	0
250	20240327	151600	160918500	5560	5560	5560	5560	2
251	20240327	151500	160907380	5570	5570	5570	5570	104
252	20240327	151400	160328100	5560	5560	5560	5560	2
253	20240327	151300	160316980	5560	5560	5560	5560	0
254	20240327	151200	160316980	5560	5570	5570	5560	340
255	20240327	151100	158424220	5580	5580	5580	5580	69
256	20240327	151000	158039200	5570	5580	5580	5570	42
257	20240327	150900	157805160	5580	5580	5580	5580	0
258	20240327	150800	157805160	5580	5580	5580	5580	0
259	20240327	150700	157805160	5580	5580	5580	5580	5
260	20240327	150600	157777260	5580	5580	5580	5580	0
261	20240327	150500	157777260	5580	5580	5580	5580	6
262	20240327	150400	157743780	5580	5580	5580	5580	9
263	20240327	150300	157693560	5570	5570	5570	5570	100
264	20240327	150200	157136560	5570	5570	5570	5570	6
265	20240327	150100	157103140	5570	5570	5570	5570	0
266	20240327	150000	157103140	5570	5570	5570	5570	0
267	20240327	145900	157103140	5570	5580	5580	5570	349
268	20240327	145800	155157890	5580	5580	5580	5580	0
269	20240327	145700	155157890	5580	5580	5580	5580	0
270	20240327	145600	155157890	5580	5580	5580	5580	6
271	20240327	145500	155124410	5580	5580	5580	5580	0
272	20240327	145400	155124410	5580	5580	5580	5580	204
273	20240327	145300	153986090	5570	5570	5570	5570	0
274	20240327	145200	153986090	5570	5570	5570	5570	0
275	20240327	145100	153986090	5570	5570	5570	5570	0
276	20240327	145000	153986090	5570	5570	5570	5570	0
277	20240327	144900	153986090	5570	5570	5570	5570	0
278	20240327	144800	153986090	5570	5570	5570	5570	0
279	20240327	144700	153986090	5570	5570	5570	5570	0
280	20240327	144600	153986090	5570	5570	5570	5570	0
281	20240327	144500	153986090	5570	5570	5570	5570	0
282	20240327	144400	153986090	5570	5570	5570	5570	0
283	20240327	144300	153986090	5570	5570	5570	5570	0
284	20240327	144200	153986090	5570	5570	5570	5570	0
285	20240327	144100	153986090	5570	5570	5570	5570	0
286	20240327	144000	153986090	5570	5570	5570	5570	0
287	20240327	143900	153986090	5570	5570	5570	5570	0
288	20240327	143800	153986090	5570	5570	5570	5570	0
289	20240327	143700	153986090	5570	5570	5570	5570	0
290	20240327	143600	153986090	5570	5570	5570	5570	0
291	20240327	143500	153986090	5570	5570	5570	5570	0
292	20240327	143400	153986090	5570	5570	5570	5570	0
293	20240327	143300	153986090	5570	5570	5570	5570	89
294	20240327	143200	153490360	5580	5580	5580	5580	0
295	20240327	143100	153490360	5580	5580	5580	5580	2
296	20240327	143000	153479200	5580	5580	5580	5580	0
297	20240327	142900	153479200	5580	5580	5580	5580	0
298	20240327	142800	153479200	5580	5590	5590	5580	300
299	20240327	142700	151805190	5580	5580	5580	5580	0
300	20240327	142600	151805190	5580	5580	5580	5580	0
301	20240327	142500	151805190	5580	5580	5580	5580	0
302	20240327	142400	151805190	5580	5580	5580	5580	125
303	20240327	142300	151107690	5570	5570	5570	5570	34
304	20240327	142200	150918310	5570	5570	5570	5570	0
305	20240327	142100	150918310	5570	5570	5570	5570	132
306	20240327	142000	150183070	5570	5570	5570	5570	0
307	20240327	141900	150183070	5570	5570	5570	5570	58
308	20240327	141800	149860010	5580	5580	5580	5580	158
309	20240327	141700	148978370	5580	5580	5580	5580	0
310	20240327	141600	148978370	5580	5580	5580	5580	0
311	20240327	141500	148978370	5580	5580	5580	5580	0
312	20240327	141400	148978370	5580	5580	5580	5580	0
313	20240327	141300	148978370	5580	5580	5580	5580	9
314	20240327	141200	148928150	5580	5580	5580	5580	36
315	20240327	141100	148727270	5580	5580	5580	5580	341
316	20240327	141000	146824490	5570	5570	5570	5570	0
317	20240327	140900	146824490	5570	5570	5570	5570	0
318	20240327	140800	146824490	5570	5570	5570	5570	0
319	20240327	140700	146824490	5570	5570	5570	5570	0
320	20240327	140600	146824490	5570	5570	5570	5570	0
321	20240327	140500	146824490	5570	5570	5570	5570	0
322	20240327	140400	146824490	5570	5570	5570	5570	43
323	20240327	140300	146584980	5560	5560	5560	5560	0
324	20240327	140200	146584980	5560	5560	5560	5560	130
325	20240327	140100	145862180	5570	5570	5570	5570	20
326	20240327	140000	145750780	5570	5570	5570	5570	5
327	20240327	135900	145722930	5560	5560	5560	5560	0
328	20240327	135800	145722930	5560	5560	5560	5560	0
329	20240327	135700	145722930	5560	5560	5560	5560	0
330	20240327	135600	145722930	5560	5560	5560	5560	0
331	20240327	135500	145722930	5560	5560	5560	5560	0
332	20240327	135400	145722930	5560	5560	5560	5560	0
333	20240327	135300	145722930	5560	5560	5560	5560	0
334	20240327	135200	145722930	5560	5560	5560	5560	0
335	20240327	135100	145722930	5560	5560	5560	5560	0
336	20240327	135000	145722930	5560	5560	5560	5560	34
337	20240327	134900	145533890	5560	5560	5560	5560	0
338	20240327	134800	145533890	5560	5560	5560	5560	0
339	20240327	134700	145533890	5560	5560	5560	5560	0
340	20240327	134600	145533890	5560	5560	5560	5560	0
341	20240327	134500	145533890	5560	5560	5560	5560	0
342	20240327	134400	145533890	5560	5560	5560	5560	0
343	20240327	134300	145533890	5560	5560	5560	5560	0
344	20240327	134200	145533890	5560	5560	5560	5560	315
345	20240327	134100	143782490	5570	5570	5570	5570	16
346	20240327	134000	143693370	5570	5570	5570	5570	0
347	20240327	133900	143693370	5570	5570	5570	5570	0
348	20240327	133800	143693370	5570	5570	5570	5570	1
349	20240327	133700	143687800	5570	5570	5570	5570	0
350	20240327	133600	143687800	5570	5570	5570	5570	0
351	20240327	133500	143687800	5570	5570	5570	5570	0
352	20240327	133400	143687800	5570	5570	5570	5570	0
353	20240327	133300	143687800	5570	5570	5570	5570	0
354	20240327	133200	143687800	5570	5570	5570	5570	0
355	20240327	133100	143687800	5570	5570	5570	5570	2
356	20240327	133000	143676660	5560	5560	5560	5560	0
357	20240327	132900	143676660	5560	5560	5560	5560	0
358	20240327	132800	143676660	5560	5560	5560	5560	1
359	20240327	132700	143671100	5560	5560	5560	5560	0
360	20240327	132600	143671100	5560	5560	5560	5560	0
361	20240327	132500	143671100	5560	5560	5560	5560	0
362	20240327	132400	143671100	5560	5560	5560	5560	0
363	20240327	132300	143671100	5560	5560	5560	5560	32
364	20240327	132200	143493180	5560	5560	5560	5560	0
365	20240327	132100	143493180	5560	5560	5560	5560	0
366	20240327	132000	143493180	5560	5560	5560	5560	5
367	20240327	131900	143465380	5550	5550	5550	5550	0
368	20240327	131800	143465380	5550	5550	5550	5550	0
369	20240327	131700	143465380	5550	5560	5560	5550	850
370	20240327	131600	138743250	5570	5570	5570	5570	0
371	20240327	131500	138743250	5570	5570	5570	5570	5
372	20240327	131400	138715400	5560	5560	5560	5560	0
373	20240327	131300	138715400	5560	5560	5560	5560	0
374	20240327	131200	138715400	5560	5560	5560	5560	0
375	20240327	131100	138715400	5560	5560	5560	5560	211
376	20240327	131000	137542240	5560	5560	5560	5560	470
377	20240327	130900	134929040	5560	5560	5560	5560	0
378	20240327	130800	134929040	5560	5560	5560	5560	1
379	20240327	130700	134923480	5570	5570	5570	5570	21
380	20240327	130600	134806510	5580	5580	5580	5580	0
381	20240327	130500	134806510	5580	5580	5580	5580	0
382	20240327	130400	134806510	5580	5580	5580	5580	4
383	20240327	130300	134784190	5590	5590	5590	5590	0
384	20240327	130200	134784190	5590	5590	5590	5590	0
385	20240327	130100	134784190	5590	5590	5590	5590	0
386	20240327	130000	134784190	5590	5590	5590	5590	20
387	20240327	125900	134672390	5590	5590	5590	5590	10
388	20240327	125800	134616490	5590	5590	5590	5590	0
389	20240327	125700	134616490	5590	5590	5590	5590	0
390	20240327	125600	134616490	5590	5590	5590	5590	20
391	20240327	125500	134504690	5590	5590	5590	5590	7
392	20240327	125400	134465560	5590	5570	5590	5570	184
393	20240327	125300	133440660	5560	5560	5560	5560	0
394	20240327	125200	133440660	5560	5560	5560	5560	0
395	20240327	125100	133440660	5560	5560	5560	5560	0
396	20240327	125000	133440660	5560	5570	5570	5560	93
397	20240327	124900	132923520	5570	5570	5570	5570	34
398	20240327	124800	132734140	5560	5560	5560	5560	0
399	20240327	124700	132734140	5560	5560	5560	5560	0
400	20240327	124600	132734140	5560	5610	5610	5560	3763
401	20240327	124500	111735310	5610	5610	5610	5610	0
402	20240327	124400	111735310	5610	5610	5610	5610	0
403	20240327	124300	111735310	5610	5610	5610	5610	0
404	20240327	124200	111735310	5610	5610	5610	5610	0
405	20240327	124100	111735310	5610	5610	5610	5610	0
406	20240327	124000	111735310	5610	5610	5610	5610	0
407	20240327	123900	111735310	5610	5610	5610	5610	0
408	20240327	123800	111735310	5610	5610	5610	5610	0
409	20240327	123700	111735310	5610	5610	5610	5610	0
410	20240327	123600	111735310	5610	5610	5610	5610	1
411	20240327	123500	111729700	5610	5610	5610	5610	40
412	20240327	123400	111505300	5610	5610	5610	5610	0
413	20240327	123300	111505300	5610	5610	5610	5610	0
414	20240327	123200	111505300	5610	5610	5610	5610	0
415	20240327	123100	111505300	5610	5610	5610	5610	0
416	20240327	123000	111505300	5610	5610	5610	5610	0
417	20240327	122900	111505300	5610	5610	5610	5610	74
418	20240327	122800	111090160	5610	5610	5610	5610	11
419	20240327	122700	111028450	5610	5620	5620	5610	151
420	20240327	122600	110180730	5620	5620	5620	5620	0
421	20240327	122500	110180730	5620	5620	5620	5620	0
422	20240327	122400	110180730	5620	5620	5620	5620	0
423	20240327	122300	110180730	5620	5620	5620	5620	0
424	20240327	122200	110180730	5620	5620	5620	5620	0
425	20240327	122100	110180730	5620	5620	5620	5620	0
426	20240327	122000	110180730	5620	5620	5620	5620	0
427	20240327	121900	110180730	5620	5620	5620	5620	1
428	20240327	121800	110175110	5620	5620	5620	5620	0
429	20240327	121700	110175110	5620	5620	5620	5620	0
430	20240327	121600	110175110	5620	5620	5620	5620	0
431	20240327	121500	110175110	5620	5620	5620	5620	0
432	20240327	121400	110175110	5620	5620	5620	5620	26
433	20240327	121300	110028990	5620	5620	5620	5620	0
434	20240327	121200	110028990	5620	5620	5620	5620	90
435	20240327	121100	109523190	5620	5620	5620	5620	0
436	20240327	121000	109523190	5620	5620	5620	5620	0
437	20240327	120900	109523190	5620	5620	5620	5600	97
438	20240327	120800	108979260	5640	5640	5640	5640	26
439	20240327	120700	108832620	5640	5640	5640	5640	0
440	20240327	120600	108832620	5640	5640	5640	5640	0
441	20240327	120500	108832620	5640	5640	5640	5640	0
442	20240327	120400	108832620	5640	5640	5640	5640	1
443	20240327	120300	108826980	5670	5670	5670	5670	390
444	20240327	120200	106615680	5630	5630	5630	5630	0
445	20240327	120100	106615680	5630	5630	5630	5630	0
446	20240327	120000	106615680	5630	5630	5630	5630	0
447	20240327	115900	106615680	5630	5630	5630	5630	0
448	20240327	115800	106615680	5630	5630	5630	5630	0
449	20240327	115700	106615680	5630	5630	5630	5630	0
450	20240327	115600	106615680	5630	5630	5630	5630	0
451	20240327	115500	106615680	5630	5640	5640	5630	92
452	20240327	115400	106097710	5650	5650	5650	5650	1
453	20240327	115300	106092060	5670	5670	5670	5670	0
454	20240327	115200	106092060	5670	5670	5670	5670	0
455	20240327	115100	106092060	5670	5670	5670	5670	0
456	20240327	115000	106092060	5670	5670	5670	5670	0
457	20240327	114900	106092060	5670	5670	5670	5670	0
458	20240327	114800	106092060	5670	5670	5670	5670	2
459	20240327	114700	106080720	5670	5670	5670	5670	0
460	20240327	114600	106080720	5670	5670	5670	5670	0
461	20240327	114500	106080720	5670	5670	5670	5670	0
462	20240327	114400	106080720	5670	5670	5670	5670	32
463	20240327	114300	105899280	5670	5670	5670	5670	0
464	20240327	114200	105899280	5670	5670	5670	5670	0
465	20240327	114100	105899280	5670	5670	5670	5670	0
466	20240327	114000	105899280	5670	5670	5670	5670	10
467	20240327	113900	105842580	5670	5670	5670	5670	0
468	20240327	113800	105842580	5670	5670	5670	5670	0
469	20240327	113700	105842580	5670	5670	5670	5670	0
470	20240327	113600	105842580	5670	5670	5670	5670	0
471	20240327	113500	105842580	5670	5660	5670	5660	2
472	20240327	113400	105831250	5630	5630	5630	5630	0
473	20240327	113300	105831250	5630	5630	5630	5630	0
474	20240327	113200	105831250	5630	5630	5630	5630	0
475	20240327	113100	105831250	5630	5630	5630	5630	0
476	20240327	113000	105831250	5630	5620	5630	5620	155
477	20240327	112900	104959780	5610	5610	5610	5610	0
478	20240327	112800	104959780	5610	5610	5610	5610	0
479	20240327	112700	104959780	5610	5610	5610	5610	88
480	20240327	112600	104466100	5610	5610	5610	5610	1
481	20240327	112500	104460490	5610	5610	5610	5610	0
482	20240327	112400	104460490	5610	5610	5610	5610	26
483	20240327	112300	104314630	5610	5610	5610	5610	38
484	20240327	112200	104101450	5620	5620	5620	5620	0
485	20240327	112100	104101450	5620	5620	5620	5620	0
486	20240327	112000	104101450	5620	5620	5620	5620	50
487	20240327	111900	103820450	5620	5620	5620	5620	0
488	20240327	111800	103820450	5620	5620	5620	5620	0
489	20240327	111700	103820450	5620	5620	5620	5620	79
490	20240327	111600	103376470	5640	5640	5640	5640	0
491	20240327	111500	103376470	5640	5640	5640	5640	0
492	20240327	111400	103376470	5640	5640	5640	5640	0
493	20240327	111300	103376470	5640	5630	5640	5630	21
494	20240327	111200	103258210	5640	5640	5640	5640	0
495	20240327	111100	103258210	5640	5640	5640	5640	0
496	20240327	111000	103258210	5640	5640	5640	5640	0
497	20240327	110900	103258210	5640	5640	5640	5640	0
498	20240327	110800	103258210	5640	5640	5640	5640	0
499	20240327	110700	103258210	5640	5640	5640	5640	33
500	20240327	110600	103072090	5640	5640	5640	5640	0
501	20240327	110500	103072090	5640	5640	5640	5640	0
502	20240327	110400	103072090	5640	5640	5640	5640	0
503	20240327	110300	103072090	5640	5640	5640	5640	0
504	20240327	110200	103072090	5640	5640	5640	5640	100
505	20240327	110100	102508090	5640	5640	5640	5640	0
506	20240327	110000	102508090	5640	5640	5640	5640	0
507	20240327	105900	102508090	5640	5640	5640	5640	31
508	20240327	105800	102333250	5630	5630	5630	5630	0
509	20240327	105700	102333250	5630	5630	5630	5630	20
510	20240327	105600	102220650	5690	5690	5690	5690	0
511	20240327	105500	102220650	5690	5690	5690	5690	0
512	20240327	105400	102220650	5690	5690	5690	5690	0
513	20240327	105300	102220650	5690	5690	5690	5690	1
514	20240327	105200	102214960	5690	5690	5690	5690	0
515	20240327	105100	102214960	5690	5690	5690	5690	0
516	20240327	105000	102214960	5690	5690	5690	5690	130
517	20240327	104900	101475260	5700	5690	5700	5690	240
518	20240327	104800	100109290	5650	5650	5650	5650	0
519	20240327	104700	100109290	5650	5590	5650	5590	389
520	20240327	104600	97917850	5590	5590	5590	5590	0
521	20240327	104500	97917850	5590	5590	5590	5590	3
522	20240327	104400	97901080	5590	5590	5590	5590	0
523	20240327	104300	97901080	5590	5590	5590	5590	0
524	20240327	104200	97901080	5590	5590	5590	5590	0
525	20240327	104100	97901080	5590	5590	5590	5590	0
526	20240327	104000	97901080	5590	5590	5590	5590	0
527	20240327	103900	97901080	5590	5590	5590	5590	38
528	20240327	103800	97688660	5590	5590	5590	5590	0
529	20240327	103700	97688660	5590	5590	5590	5590	0
530	20240327	103600	97688660	5590	5590	5590	5590	0
531	20240327	103500	97688660	5590	5590	5590	5590	424
532	20240327	103400	95318500	5590	5590	5590	5590	50
533	20240327	103300	95039000	5590	5590	5590	5590	0
534	20240327	103200	95039000	5590	5630	5630	5590	531
535	20240327	103100	92067430	5630	5650	5650	5630	190
536	20240327	103000	90994330	5670	5670	5670	5670	1
537	20240327	102900	90988660	5670	5670	5670	5670	0
538	20240327	102800	90988660	5670	5670	5670	5670	19
539	20240327	102700	90880930	5690	5690	5690	5690	0
540	20240327	102600	90880930	5690	5690	5690	5690	0
541	20240327	102500	90880930	5690	5690	5690	5690	0
542	20240327	102400	90880930	5690	5690	5690	5690	0
543	20240327	102300	90880930	5690	5690	5690	5690	0
544	20240327	102200	90880930	5690	5690	5690	5690	0
545	20240327	102100	90880930	5690	5690	5690	5690	0
546	20240327	102000	90880930	5690	5690	5690	5690	0
547	20240327	101900	90880930	5690	5690	5690	5690	0
548	20240327	101800	90880930	5690	5690	5690	5690	0
549	20240327	101700	90880930	5690	5690	5690	5690	0
550	20240327	101600	90880930	5690	5690	5690	5690	0
551	20240327	101500	90880930	5690	5690	5690	5690	0
552	20240327	101400	90880930	5690	5690	5690	5690	0
553	20240327	101300	90880930	5690	5690	5690	5690	0
554	20240327	101200	90880930	5690	5690	5690	5690	0
555	20240327	101100	90880930	5690	5690	5690	5690	0
556	20240327	101000	90880930	5690	5690	5690	5690	0
557	20240327	100900	90880930	5690	5690	5690	5690	0
558	20240327	100800	90880930	5690	5690	5690	5690	0
559	20240327	100700	90880930	5690	5690	5690	5690	0
560	20240327	100600	90880930	5690	5690	5690	5690	306
561	20240327	100500	89139790	5700	5710	5710	5700	235
562	20240327	100400	87800240	5730	5730	5730	5730	0
563	20240327	100300	87800240	5730	5730	5730	5730	0
564	20240327	100200	87800240	5730	5730	5730	5730	0
565	20240327	100100	87800240	5730	5730	5730	5730	0
566	20240327	100000	87800240	5730	5730	5730	5730	0
567	20240327	095900	87800240	5730	5730	5730	5730	33
568	20240327	095800	87611150	5730	5730	5730	5730	0
569	20240327	095700	87611150	5730	5730	5730	5730	10
570	20240327	095600	87553850	5690	5690	5690	5690	0
571	20240327	095500	87553850	5690	5690	5690	5690	0
572	20240327	095400	87553850	5690	5690	5690	5690	0
573	20240327	095300	87553850	5690	5690	5690	5690	0
574	20240327	095200	87553850	5690	5690	5690	5690	0
575	20240327	095100	87553850	5690	5690	5690	5690	0
576	20240327	095000	87553850	5690	5690	5690	5690	0
577	20240327	094900	87553850	5690	5690	5690	5690	75
578	20240327	094800	87127100	5690	5690	5690	5690	170
579	20240327	094700	86159800	5690	5690	5690	5690	0
580	20240327	094600	86159800	5690	5690	5690	5690	0
581	20240327	094500	86159800	5690	5690	5690	5690	22
582	20240327	094400	86034620	5690	5690	5690	5690	91
583	20240327	094300	85516830	5690	5760	5770	5650	2460
584	20240327	094200	71529440	5770	5710	5770	5690	2160
585	20240327	094100	59151770	5770	5770	5770	5770	79
586	20240327	094000	58695940	5780	5780	5780	5780	0
587	20240327	093900	58695940	5780	5780	5780	5780	8
588	20240327	093800	58649700	5780	5760	5780	5760	1000
589	20240327	093700	52874080	5750	5690	5750	5690	436
590	20240327	093600	50370830	5690	5690	5690	5690	0
591	20240327	093500	50370830	5690	5690	5690	5690	0
592	20240327	093400	50370830	5690	5690	5690	5690	0
593	20240327	093300	50370830	5690	5690	5690	5690	693
594	20240327	093200	46427660	5690	5690	5690	5690	0
595	20240327	093100	46427660	5690	5690	5690	5690	0
596	20240327	093000	46427660	5690	5690	5690	5690	500
597	20240327	092900	43582660	5690	5690	5690	5690	148
598	20240327	092800	42740540	5690	5690	5690	5690	0
599	20240327	092700	42740540	5690	5690	5690	5690	176
600	20240327	092600	41739100	5690	5630	5690	5630	694
601	20240327	092500	37831720	5580	5600	5600	5580	191
602	20240327	092400	36763360	5600	5600	5600	5600	684
603	20240327	092300	32932960	5600	5600	5600	5600	352
604	20240327	092200	30961760	5600	5600	5600	5600	8
605	20240327	092100	30916960	5600	5600	5600	5600	13
606	20240327	092000	30844160	5630	5610	5630	5610	40
607	20240327	091900	30619060	5600	5610	5610	5600	87
608	20240327	091800	30131190	5570	5570	5570	5570	0
609	20240327	091700	30131190	5570	5570	5570	5570	0
610	20240327	091600	30131190	5570	5570	5570	5570	50
611	20240327	091500	29852690	5570	5570	5570	5570	0
612	20240327	091400	29852690	5570	5590	5590	5570	3356
613	20240327	091300	11126720	5590	5590	5590	5590	0
614	20240327	091200	11126720	5590	5590	5590	5590	0
615	20240327	091100	11126720	5590	5590	5590	5590	0
616	20240327	091000	11126720	5590	5600	5600	5590	35
617	20240327	090900	10931020	5580	5580	5580	5580	0
618	20240327	090800	10931020	5580	5580	5580	5580	0
619	20240327	090700	10931020	5580	5580	5580	5580	0
620	20240327	090600	10931020	5580	5620	5620	5580	52
621	20240327	090500	10640780	5620	5590	5620	5590	304
622	20240327	090400	8941360	5590	5590	5590	5590	470
623	20240327	090300	6314060	5590	5590	5590	5590	0
624	20240327	090200	6314060	5590	5590	5590	5590	283
625	20240327	090100	4732090	5590	5590	5590	5590	25
626	20240327	090000	4592340	5580	5580	5580	5580	823