KissMeData/012700/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185200	181052790	5570	5570	5570	5570	440
3	20240326	185100	181052790	5570	5570	5570	5570	0
4	20240326	185000	181052790	5570	5570	5570	5570	0
5	20240326	184900	181052790	5570	5570	5570	5570	0
6	20240326	184800	181052790	5570	5570	5570	5570	0
7	20240326	184700	181052790	5570	5570	5570	5570	0
8	20240326	184600	181052790	5570	5570	5570	5570	0
9	20240326	184500	181052790	5570	5570	5570	5570	0
10	20240326	184400	181052790	5570	5570	5570	5570	0
11	20240326	184300	181052790	5570	5570	5570	5570	0
12	20240326	184200	181052790	5570	5570	5570	5570	0
13	20240326	184100	181052790	5570	5570	5570	5570	0
14	20240326	184000	181052790	5570	5570	5570	5570	0
15	20240326	183900	181052790	5570	5570	5570	5570	0
16	20240326	183800	181052790	5570	5570	5570	5570	0
17	20240326	183700	181052790	5570	5570	5570	5570	0
18	20240326	183600	181052790	5570	5570	5570	5570	0
19	20240326	183500	181052790	5570	5570	5570	5570	0
20	20240326	183400	181052790	5570	5570	5570	5570	0
21	20240326	183300	181052790	5570	5570	5570	5570	0
22	20240326	183200	181052790	5570	5570	5570	5570	0
23	20240326	183100	181052790	5570	5570	5570	5570	0
24	20240326	183000	181052790	5570	5570	5570	5570	0
25	20240326	182900	181052790	5570	5570	5570	5570	0
26	20240326	182800	181052790	5570	5570	5570	5570	0
27	20240326	182700	181052790	5570	5570	5570	5570	0
28	20240326	182600	181052790	5570	5570	5570	5570	0
29	20240326	182500	181052790	5570	5570	5570	5570	0
30	20240326	182400	181052790	5570	5570	5570	5570	0
31	20240326	182300	181052790	5570	5570	5570	5570	0
32	20240326	182200	181052790	5570	5570	5570	5570	440
33	20240326	182100	181052790	5570	5570	5570	5570	0
34	20240326	182000	181052790	5570	5570	5570	5570	0
35	20240326	181900	181052790	5570	5570	5570	5570	0
36	20240326	181800	181052790	5570	5570	5570	5570	0
37	20240326	181700	181052790	5570	5570	5570	5570	0
38	20240326	181600	181052790	5570	5570	5570	5570	0
39	20240326	181500	181052790	5570	5570	5570	5570	0
40	20240326	181400	181052790	5570	5570	5570	5570	0
41	20240326	181300	181052790	5570	5570	5570	5570	0
42	20240326	181200	181052790	5570	5570	5570	5570	0
43	20240326	181100	181052790	5570	5570	5570	5570	0
44	20240326	181000	181052790	5570	5570	5570	5570	0
45	20240326	180900	181052790	5570	5570	5570	5570	0
46	20240326	180800	181052790	5570	5570	5570	5570	0
47	20240326	180700	181052790	5570	5570	5570	5570	0
48	20240326	180600	181052790	5570	5570	5570	5570	0
49	20240326	180500	181052790	5570	5570	5570	5570	0
50	20240326	180400	181052790	5570	5570	5570	5570	0
51	20240326	180300	181052790	5570	5570	5570	5570	0
52	20240326	180200	181052790	5570	5570	5570	5570	0
53	20240326	180100	181052790	5570	5570	5570	5570	0
54	20240326	180000	181052790	5570	5570	5570	5570	0
55	20240326	175900	181052790	5570	5570	5570	5570	0
56	20240326	175800	181052790	5570	5570	5570	5570	0
57	20240326	175700	181052790	5570	5570	5570	5570	0
58	20240326	175600	181052790	5570	5570	5570	5570	0
59	20240326	175500	181052790	5570	5570	5570	5570	0
60	20240326	175400	181052790	5570	5570	5570	5570	0
61	20240326	175300	181052790	5570	5570	5570	5570	0
62	20240326	175200	181052790	5570	5570	5570	5570	440
63	20240326	175100	181052790	5570	5570	5570	5570	0
64	20240326	175000	181052790	5570	5570	5570	5570	0
65	20240326	174900	181052790	5570	5570	5570	5570	0
66	20240326	174800	181052790	5570	5570	5570	5570	0
67	20240326	174700	181052790	5570	5570	5570	5570	0
68	20240326	174600	181052790	5570	5570	5570	5570	0
69	20240326	174500	181052790	5570	5570	5570	5570	0
70	20240326	174400	181052790	5570	5570	5570	5570	0
71	20240326	174300	181052790	5570	5570	5570	5570	0
72	20240326	174200	181052790	5570	5570	5570	5570	0
73	20240326	174100	181052790	5570	5570	5570	5570	0
74	20240326	174000	181052790	5570	5570	5570	5570	0
75	20240326	173900	181052790	5570	5570	5570	5570	0
76	20240326	173800	181052790	5570	5570	5570	5570	0
77	20240326	173700	181052790	5570	5570	5570	5570	0
78	20240326	173600	181052790	5570	5570	5570	5570	0
79	20240326	173500	181052790	5570	5570	5570	5570	0
80	20240326	173400	181052790	5570	5570	5570	5570	0
81	20240326	173300	181052790	5570	5570	5570	5570	0
82	20240326	173200	181052790	5570	5570	5570	5570	0
83	20240326	173100	181052790	5570	5570	5570	5570	0
84	20240326	173000	181052790	5570	5570	5570	5570	0
85	20240326	172900	181052790	5570	5570	5570	5570	0
86	20240326	172800	181052790	5570	5570	5570	5570	0
87	20240326	172700	181052790	5570	5570	5570	5570	0
88	20240326	172600	181052790	5570	5570	5570	5570	0
89	20240326	172500	181052790	5570	5570	5570	5570	0
90	20240326	172400	181052790	5570	5570	5570	5570	0
91	20240326	172300	181052790	5570	5570	5570	5570	0
92	20240326	172200	181052790	5570	5570	5570	5570	440
93	20240326	172100	181052790	5570	5570	5570	5570	0
94	20240326	172000	181052790	5570	5570	5570	5570	0
95	20240326	171900	181052790	5570	5570	5570	5570	0
96	20240326	171800	181052790	5570	5570	5570	5570	0
97	20240326	171700	181052790	5570	5570	5570	5570	0
98	20240326	171600	181052790	5570	5570	5570	5570	0
99	20240326	171500	181052790	5570	5570	5570	5570	0
100	20240326	171400	181052790	5570	5570	5570	5570	0
101	20240326	171300	181052790	5570	5570	5570	5570	0
102	20240326	171200	181052790	5570	5570	5570	5570	0
103	20240326	171100	181052790	5570	5570	5570	5570	0
104	20240326	171000	181052790	5570	5570	5570	5570	0
105	20240326	170900	181052790	5570	5570	5570	5570	0
106	20240326	170800	181052790	5570	5570	5570	5570	0
107	20240326	170700	181052790	5570	5570	5570	5570	0
108	20240326	170600	181052790	5570	5570	5570	5570	0
109	20240326	170500	181052790	5570	5570	5570	5570	0
110	20240326	170400	181052790	5570	5570	5570	5570	0
111	20240326	170300	181052790	5570	5570	5570	5570	0
112	20240326	170200	181052790	5570	5570	5570	5570	0
113	20240326	170100	181052790	5570	5570	5570	5570	0
114	20240326	170000	181052790	5570	5570	5570	5570	0
115	20240326	165900	181052790	5570	5570	5570	5570	0
116	20240326	165800	181052790	5570	5570	5570	5570	0
117	20240326	165700	181052790	5570	5570	5570	5570	0
118	20240326	165600	181052790	5570	5570	5570	5570	0
119	20240326	165500	181052790	5570	5570	5570	5570	0
120	20240326	165400	181052790	5570	5570	5570	5570	0
121	20240326	165300	181052790	5570	5570	5570	5570	0
122	20240326	165200	181052790	5570	5570	5570	5570	440
123	20240326	165100	181052790	5570	5570	5570	5570	0
124	20240326	165000	181052790	5570	5570	5570	5570	0
125	20240326	164900	181052790	5570	5570	5570	5570	0
126	20240326	164800	181052790	5570	5570	5570	5570	0
127	20240326	164700	181052790	5570	5570	5570	5570	0
128	20240326	164600	181052790	5570	5570	5570	5570	0
129	20240326	164500	181052790	5570	5570	5570	5570	0
130	20240326	164400	181052790	5570	5570	5570	5570	0
131	20240326	164300	181052790	5570	5570	5570	5570	0
132	20240326	164200	181052790	5570	5570	5570	5570	0
133	20240326	164100	181052790	5570	5570	5570	5570	0
134	20240326	164000	181052790	5570	5570	5570	5570	0
135	20240326	163900	181052790	5570	5570	5570	5570	0
136	20240326	163800	181052790	5570	5570	5570	5570	0
137	20240326	163700	181052790	5570	5570	5570	5570	0
138	20240326	163600	181052790	5570	5570	5570	5570	0
139	20240326	163500	181052790	5570	5570	5570	5570	0
140	20240326	163400	181052790	5570	5570	5570	5570	0
141	20240326	163300	181052790	5570	5570	5570	5570	0
142	20240326	163200	181052790	5570	5570	5570	5570	0
143	20240326	163100	181052790	5570	5570	5570	5570	0
144	20240326	163000	181052790	5570	5570	5570	5570	0
145	20240326	162900	181052790	5570	5570	5570	5570	0
146	20240326	162800	181052790	5570	5570	5570	5570	0
147	20240326	162700	181052790	5570	5570	5570	5570	0
148	20240326	162600	181052790	5570	5570	5570	5570	0
149	20240326	162500	181052790	5570	5570	5570	5570	0
150	20240326	162400	181052790	5570	5570	5570	5570	0
151	20240326	162300	181052790	5570	5570	5570	5570	0
152	20240326	162200	181052790	5570	5570	5570	5570	440
153	20240326	162100	181052790	5570	5570	5570	5570	0
154	20240326	162000	181052790	5570	5570	5570	5570	0
155	20240326	161900	181052790	5570	5570	5570	5570	0
156	20240326	161800	181052790	5570	5570	5570	5570	0
157	20240326	161700	181052790	5570	5570	5570	5570	0
158	20240326	161600	181052790	5570	5570	5570	5570	0
159	20240326	161500	181052790	5570	5570	5570	5570	0
160	20240326	161400	181052790	5570	5570	5570	5570	0
161	20240326	161300	181052790	5570	5570	5570	5570	0
162	20240326	161200	181052790	5570	5570	5570	5570	0
163	20240326	161100	181052790	5570	5570	5570	5570	0
164	20240326	161000	181052790	5570	5570	5570	5570	0
165	20240326	160900	181052790	5570	5570	5570	5570	0
166	20240326	160800	181052790	5570	5570	5570	5570	0
167	20240326	160700	181052790	5570	5570	5570	5570	0
168	20240326	160600	181052790	5570	5570	5570	5570	0
169	20240326	160500	181052790	5570	5570	5570	5570	0
170	20240326	160400	181052790	5570	5570	5570	5570	0
171	20240326	160300	181052790	5570	5570	5570	5570	0
172	20240326	160200	181052790	5570	5570	5570	5570	0
173	20240326	160100	181052790	5570	5570	5570	5570	0
174	20240326	160000	181052790	5570	5570	5570	5570	0
175	20240326	155900	181052790	5570	5570	5570	5570	0
176	20240326	155800	181052790	5570	5570	5570	5570	0
177	20240326	155700	181052790	5570	5570	5570	5570	0
178	20240326	155600	181052790	5570	5570	5570	5570	0
179	20240326	155500	181052790	5570	5570	5570	5570	0
180	20240326	155400	181052790	5570	5570	5570	5570	0
181	20240326	155300	181052790	5570	5570	5570	5570	0
182	20240326	155200	181052790	5570	5570	5570	5570	440
183	20240326	155100	181052790	5570	5570	5570	5570	0
184	20240326	155000	181052790	5570	5570	5570	5570	0
185	20240326	154900	181052790	5570	5570	5570	5570	0
186	20240326	154800	181052790	5570	5570	5570	5570	0
187	20240326	154700	181052790	5570	5570	5570	5570	0
188	20240326	154600	181052790	5570	5570	5570	5570	0
189	20240326	154500	181052790	5570	5570	5570	5570	0
190	20240326	154400	181052790	5570	5570	5570	5570	0
191	20240326	154300	181052790	5570	5570	5570	5570	0
192	20240326	154200	181052790	5570	5570	5570	5570	0
193	20240326	154100	181052790	5570	5570	5570	5570	0
194	20240326	154000	181052790	5570	5570	5570	5570	0
195	20240326	153900	181052790	5570	5570	5570	5570	0
196	20240326	153800	181052790	5570	5570	5570	5570	0
197	20240326	153700	181052790	5570	5570	5570	5570	0
198	20240326	153600	181052790	5570	5570	5570	5570	0
199	20240326	153500	181052790	5570	5570	5570	5570	0
200	20240326	153400	181052790	5570	5570	5570	5570	0
201	20240326	153300	181052790	5570	5570	5570	5570	0
202	20240326	153200	181052790	5570	5570	5570	5570	0
203	20240326	153100	181052790	5570	5570	5570	5570	0
204	20240326	153000	181052790	5570	5570	5570	5570	440
205	20240326	152900	178601990	5590	5590	5590	5590	0
206	20240326	152800	178601990	5590	5590	5590	5590	0
207	20240326	152700	178601990	5590	5590	5590	5590	0
208	20240326	152600	178601990	5590	5590	5590	5590	0
209	20240326	152500	178601990	5590	5590	5590	5590	0
210	20240326	152400	178601990	5590	5590	5590	5590	0
211	20240326	152300	178601990	5590	5590	5590	5590	0
212	20240326	152200	178601990	5590	5590	5590	5590	0
213	20240326	152100	178601990	5590	5590	5590	5590	0
214	20240326	152000	178601990	5590	5590	5590	5590	0
215	20240326	151900	178601990	5590	5590	5590	5590	1
216	20240326	151800	178596400	5580	5580	5580	5580	0
217	20240326	151700	178596400	5580	5580	5580	5580	38
218	20240326	151600	178384360	5570	5580	5580	5570	10
219	20240326	151500	178328650	5580	5580	5580	5580	0
220	20240326	151400	178328650	5580	5580	5580	5580	9
221	20240326	151300	178278430	5580	5580	5580	5580	1
222	20240326	151200	178272850	5580	5580	5580	5580	291
223	20240326	151100	176649070	5590	5590	5590	5590	89
224	20240326	151000	176151560	5590	5590	5590	5590	0
225	20240326	150900	176151560	5590	5590	5590	5590	6
226	20240326	150800	176118020	5580	5580	5580	5580	0
227	20240326	150700	176118020	5580	5580	5580	5580	0
228	20240326	150600	176118020	5580	5580	5580	5580	0
229	20240326	150500	176118020	5580	5580	5580	5580	0
230	20240326	150400	176118020	5580	5580	5580	5580	3
231	20240326	150300	176101280	5590	5580	5590	5580	101
232	20240326	150200	175537690	5580	5580	5580	5580	310
233	20240326	150100	173807890	5580	5580	5580	5580	0
234	20240326	150000	173807890	5580	5580	5580	5580	29
235	20240326	145900	173646070	5580	5580	5580	5580	0
236	20240326	145800	173646070	5580	5580	5580	5580	100
237	20240326	145700	173088070	5580	5580	5580	5580	0
238	20240326	145600	173088070	5580	5580	5580	5580	0
239	20240326	145500	173088070	5580	5580	5580	5580	0
240	20240326	145400	173088070	5580	5580	5580	5580	1
241	20240326	145300	173082490	5570	5570	5570	5570	0
242	20240326	145200	173082490	5570	5570	5570	5570	2
243	20240326	145100	173071350	5570	5570	5570	5570	0
244	20240326	145000	173071350	5570	5570	5570	5570	0
245	20240326	144900	173071350	5570	5570	5570	5570	0
246	20240326	144800	173071350	5570	5570	5570	5570	0
247	20240326	144700	173071350	5570	5570	5570	5570	1
248	20240326	144600	173065780	5580	5580	5580	5580	5
249	20240326	144500	173037880	5570	5570	5570	5570	0
250	20240326	144400	173037880	5570	5570	5570	5570	0
251	20240326	144300	173037880	5570	5570	5570	5570	0
252	20240326	144200	173037880	5570	5570	5570	5570	0
253	20240326	144100	173037880	5570	5570	5570	5570	0
254	20240326	144000	173037880	5570	5570	5570	5570	0
255	20240326	143900	173037880	5570	5570	5570	5570	0
256	20240326	143800	173037880	5570	5570	5570	5570	1
257	20240326	143700	173032310	5580	5580	5580	5580	1
258	20240326	143600	173026730	5580	5580	5580	5580	0
259	20240326	143500	173026730	5580	5580	5580	5580	0
260	20240326	143400	173026730	5580	5580	5580	5580	0
261	20240326	143300	173026730	5580	5580	5580	5580	0
262	20240326	143200	173026730	5580	5580	5580	5580	0
263	20240326	143100	173026730	5580	5580	5580	5580	0
264	20240326	143000	173026730	5580	5580	5580	5580	0
265	20240326	142900	173026730	5580	5580	5580	5580	0
266	20240326	142800	173026730	5580	5580	5580	5580	9
267	20240326	142700	172976510	5580	5580	5580	5580	0
268	20240326	142600	172976510	5580	5580	5580	5580	42
269	20240326	142500	172742150	5580	5580	5580	5580	141
270	20240326	142400	171955370	5580	5580	5580	5580	19
271	20240326	142300	171849350	5590	5590	5590	5590	0
272	20240326	142200	171849350	5590	5590	5590	5590	0
273	20240326	142100	171849350	5590	5590	5590	5590	1
274	20240326	142000	171843760	5590	5590	5590	5590	0
275	20240326	141900	171843760	5590	5590	5590	5590	0
276	20240326	141800	171843760	5590	5590	5590	5590	6
277	20240326	141700	171810220	5590	5590	5590	5590	0
278	20240326	141600	171810220	5590	5590	5590	5590	1
279	20240326	141500	171804630	5580	5600	5600	5580	201
280	20240326	141400	170683030	5600	5600	5600	5600	55
281	20240326	141300	170375030	5600	5580	5600	5580	6
282	20240326	141200	170341530	5600	5600	5600	5600	0
283	20240326	141100	170341530	5600	5590	5600	5580	16
284	20240326	141000	170252220	5600	5590	5600	5590	1992
285	20240326	140900	159116930	5580	5580	5580	5580	105
286	20240326	140800	158531030	5570	5570	5570	5570	3
287	20240326	140700	158514320	5580	5580	5580	5580	0
288	20240326	140600	158514320	5580	5580	5580	5580	0
289	20240326	140500	158514320	5580	5580	5580	5580	296
290	20240326	140400	156862640	5570	5570	5570	5570	11
291	20240326	140300	156801370	5580	5580	5580	5580	10
292	20240326	140200	156745570	5580	5580	5580	5580	357
293	20240326	140100	154753510	5570	5570	5570	5570	50
294	20240326	140000	154475010	5580	5580	5580	5580	0
295	20240326	135900	154475010	5580	5580	5580	5580	0
296	20240326	135800	154475010	5580	5580	5580	5580	0
297	20240326	135700	154475010	5580	5580	5580	5580	0
298	20240326	135600	154475010	5580	5580	5580	5580	1
299	20240326	135500	154469430	5580	5580	5580	5580	0
300	20240326	135400	154469430	5580	5580	5580	5580	3
301	20240326	135300	154452690	5580	5580	5580	5580	0
302	20240326	135200	154452690	5580	5580	5580	5580	0
303	20240326	135100	154452690	5580	5580	5580	5580	0
304	20240326	135000	154452690	5580	5580	5580	5580	0
305	20240326	134900	154452690	5580	5580	5580	5580	0
306	20240326	134800	154452690	5580	5580	5580	5580	0
307	20240326	134700	154452690	5580	5580	5580	5580	0
308	20240326	134600	154452690	5580	5580	5580	5580	11
309	20240326	134500	154391310	5580	5580	5580	5580	0
310	20240326	134400	154391310	5580	5580	5580	5580	0
311	20240326	134300	154391310	5580	5580	5580	5580	1
312	20240326	134200	154385730	5570	5570	5570	5570	0
313	20240326	134100	154385730	5570	5570	5570	5570	143
314	20240326	134000	153589220	5570	5570	5570	5570	0
315	20240326	133900	153589220	5570	5570	5570	5570	0
316	20240326	133800	153589220	5570	5570	5570	5570	0
317	20240326	133700	153589220	5570	5570	5570	5570	0
318	20240326	133600	153589220	5570	5570	5570	5570	0
319	20240326	133500	153589220	5570	5570	5570	5570	0
320	20240326	133400	153589220	5570	5570	5570	5570	0
321	20240326	133300	153589220	5570	5570	5570	5570	1
322	20240326	133200	153583650	5560	5560	5560	5560	1
323	20240326	133100	153578090	5560	5560	5560	5560	0
324	20240326	133000	153578090	5560	5560	5560	5560	0
325	20240326	132900	153578090	5560	5560	5560	5560	0
326	20240326	132800	153578090	5560	5560	5560	5560	83
327	20240326	132700	153116610	5560	5570	5570	5560	6
328	20240326	132600	153083230	5580	5580	5580	5580	0
329	20240326	132500	153083230	5580	5580	5580	5580	2
330	20240326	132400	153072070	5580	5580	5580	5580	5
331	20240326	132300	153044170	5570	5570	5570	5570	0
332	20240326	132200	153044170	5570	5570	5570	5570	2
333	20240326	132100	153033030	5570	5570	5570	5570	0
334	20240326	132000	153033030	5570	5570	5570	5570	0
335	20240326	131900	153033030	5570	5570	5570	5570	7
336	20240326	131800	152994040	5580	5580	5580	5580	0
337	20240326	131700	152994040	5580	5580	5580	5580	0
338	20240326	131600	152994040	5580	5580	5580	5580	10
339	20240326	131500	152938240	5580	5580	5580	5580	0
340	20240326	131400	152938240	5580	5580	5580	5580	0
341	20240326	131300	152938240	5580	5580	5580	5580	202
342	20240326	131200	151811080	5580	5580	5580	5580	0
343	20240326	131100	151811080	5580	5580	5580	5580	0
344	20240326	131000	151811080	5580	5580	5580	5580	1
345	20240326	130900	151805500	5580	5580	5580	5580	0
346	20240326	130800	151805500	5580	5580	5580	5580	0
347	20240326	130700	151805500	5580	5580	5580	5580	0
348	20240326	130600	151805500	5580	5580	5580	5580	0
349	20240326	130500	151805500	5580	5580	5580	5580	0
350	20240326	130400	151805500	5580	5580	5580	5580	0
351	20240326	130300	151805500	5580	5580	5580	5580	1
352	20240326	130200	151799920	5570	5570	5570	5570	1
353	20240326	130100	151794350	5570	5570	5570	5570	0
354	20240326	130000	151794350	5570	5570	5570	5570	7
355	20240326	125900	151755360	5570	5570	5570	5570	0
356	20240326	125800	151755360	5570	5570	5570	5570	4
357	20240326	125700	151733080	5570	5570	5570	5570	1
358	20240326	125600	151727510	5580	5580	5580	5580	0
359	20240326	125500	151727510	5580	5580	5580	5580	0
360	20240326	125400	151727510	5580	5580	5580	5580	0
361	20240326	125300	151727510	5580	5580	5580	5580	0
362	20240326	125200	151727510	5580	5580	5580	5580	0
363	20240326	125100	151727510	5580	5580	5580	5580	1
364	20240326	125000	151721930	5590	5580	5590	5580	2
365	20240326	124900	151710760	5580	5570	5580	5570	973
366	20240326	124800	146285160	5570	5570	5570	5570	0
367	20240326	124700	146285160	5570	5570	5570	5570	0
368	20240326	124600	146285160	5570	5570	5570	5570	0
369	20240326	124500	146285160	5570	5570	5570	5570	0
370	20240326	124400	146285160	5570	5570	5570	5570	0
371	20240326	124300	146285160	5570	5570	5570	5570	0
372	20240326	124200	146285160	5570	5570	5570	5570	200
373	20240326	124100	145171160	5580	5580	5580	5580	1
374	20240326	124000	145165580	5570	5570	5570	5570	0
375	20240326	123900	145165580	5570	5570	5570	5570	0
376	20240326	123800	145165580	5570	5570	5570	5570	0
377	20240326	123700	145165580	5570	5570	5570	5570	0
378	20240326	123600	145165580	5570	5570	5570	5570	9
379	20240326	123500	145115450	5590	5590	5590	5590	0
380	20240326	123400	145115450	5590	5590	5590	5590	1
381	20240326	123300	145109860	5590	5590	5590	5590	0
382	20240326	123200	145109860	5590	5590	5590	5590	0
383	20240326	123100	145109860	5590	5590	5590	5590	0
384	20240326	123000	145109860	5590	5590	5590	5590	0
385	20240326	122900	145109860	5590	5590	5590	5590	0
386	20240326	122800	145109860	5590	5590	5590	5590	6
387	20240326	122700	145076320	5590	5590	5590	5590	0
388	20240326	122600	145076320	5590	5590	5590	5590	0
389	20240326	122500	145076320	5590	5590	5590	5590	0
390	20240326	122400	145076320	5590	5590	5590	5590	0
391	20240326	122300	145076320	5590	5590	5590	5590	0
392	20240326	122200	145076320	5590	5590	5590	5590	1
393	20240326	122100	145070730	5570	5570	5570	5570	200
394	20240326	122000	143956730	5590	5590	5590	5590	0
395	20240326	121900	143956730	5590	5590	5590	5590	0
396	20240326	121800	143956730	5590	5580	5590	5580	110
397	20240326	121700	143341900	5580	5600	5600	5580	94
398	20240326	121600	142817360	5590	5590	5590	5590	1
399	20240326	121500	142811770	5590	5590	5590	5590	1
400	20240326	121400	142806180	5600	5600	5600	5600	35
401	20240326	121300	142610180	5600	5600	5600	5600	0
402	20240326	121200	142610180	5600	5600	5600	5600	0
403	20240326	121100	142610180	5600	5600	5600	5600	33
404	20240326	121000	142425380	5600	5600	5600	5600	0
405	20240326	120900	142425380	5600	5600	5600	5600	3
406	20240326	120800	142408580	5600	5600	5600	5600	1
407	20240326	120700	142402980	5590	5590	5590	5590	0
408	20240326	120600	142402980	5590	5590	5590	5590	97
409	20240326	120500	141860750	5590	5590	5590	5590	1
410	20240326	120400	141855160	5570	5570	5570	5570	2
411	20240326	120300	141844020	5570	5570	5570	5570	100
412	20240326	120200	141287020	5600	5600	5600	5600	0
413	20240326	120100	141287020	5600	5580	5600	5580	4000
414	20240326	120000	118933370	5580	5580	5580	5580	0
415	20240326	115900	118933370	5580	5580	5580	5580	5
416	20240326	115800	118905470	5580	5580	5580	5580	0
417	20240326	115700	118905470	5580	5580	5580	5580	1
418	20240326	115600	118899890	5570	5570	5570	5570	870
419	20240326	115500	114053990	5570	5570	5570	5570	770
420	20240326	115400	109765090	5570	5570	5570	5570	10
421	20240326	115300	109709390	5570	5570	5570	5570	40
422	20240326	115200	109486590	5580	5580	5580	5580	0
423	20240326	115100	109486590	5580	5580	5580	5580	1
424	20240326	115000	109481010	5570	5570	5570	5570	49
425	20240326	114900	109208080	5570	5560	5570	5560	1176
426	20240326	114800	102663930	5560	5560	5560	5560	500
427	20240326	114700	99883930	5550	5550	5550	5550	0
428	20240326	114600	99883930	5550	5550	5550	5550	2
429	20240326	114500	99872830	5540	5540	5540	5540	2
430	20240326	114400	99861750	5550	5550	5550	5550	97
431	20240326	114300	99323400	5550	5550	5550	5550	300
432	20240326	114200	97658400	5560	5560	5560	5560	0
433	20240326	114100	97658400	5560	5560	5560	5560	10
434	20240326	114000	97602800	5560	5560	5560	5560	0
435	20240326	113900	97602800	5560	5560	5560	5560	5
436	20240326	113800	97575000	5550	5550	5550	5550	1
437	20240326	113700	97569450	5560	5560	5560	5560	213
438	20240326	113600	96385170	5560	5560	5560	5560	129
439	20240326	113500	95667930	5560	5560	5560	5560	0
440	20240326	113400	95667930	5560	5560	5560	5560	0
441	20240326	113300	95667930	5560	5560	5560	5560	35
442	20240326	113200	95473330	5560	5560	5560	5560	0
443	20240326	113100	95473330	5560	5560	5560	5560	0
444	20240326	113000	95473330	5560	5560	5560	5560	0
445	20240326	112900	95473330	5560	5560	5560	5560	0
446	20240326	112800	95473330	5560	5560	5560	5560	0
447	20240326	112700	95473330	5560	5560	5560	5560	10
448	20240326	112600	95417730	5560	5560	5560	5560	60
449	20240326	112500	95084130	5560	5560	5560	5560	0
450	20240326	112400	95084130	5560	5560	5560	5560	17
451	20240326	112300	94989610	5560	5560	5560	5560	0
452	20240326	112200	94989610	5560	5560	5560	5560	0
453	20240326	112100	94989610	5560	5560	5560	5560	0
454	20240326	112000	94989610	5560	5560	5560	5560	25
455	20240326	111900	94850610	5560	5560	5560	5560	0
456	20240326	111800	94850610	5560	5560	5560	5560	0
457	20240326	111700	94850610	5560	5560	5560	5560	0
458	20240326	111600	94850610	5560	5560	5560	5560	1
459	20240326	111500	94845050	5550	5550	5550	5550	243
460	20240326	111400	93496400	5550	5550	5550	5550	101
461	20240326	111300	92935850	5550	5550	5550	5550	0
462	20240326	111200	92935850	5550	5550	5550	5550	200
463	20240326	111100	91825850	5550	5550	5550	5550	1
464	20240326	111000	91820300	5560	5560	5560	5560	0
465	20240326	110900	91820300	5560	5560	5560	5560	0
466	20240326	110800	91820300	5560	5540	5560	5540	501
467	20240326	110700	89044740	5560	5560	5560	5560	0
468	20240326	110600	89044740	5560	5560	5560	5560	4
469	20240326	110500	89022500	5560	5550	5560	5550	1204
470	20240326	110400	82328370	5550	5550	5550	5550	989
471	20240326	110300	76839420	5560	5560	5560	5560	0
472	20240326	110200	76839420	5560	5560	5560	5560	0
473	20240326	110100	76839420	5560	5560	5560	5560	0
474	20240326	110000	76839420	5560	5560	5560	5560	5
475	20240326	105900	76811620	5550	5560	5560	5550	70
476	20240326	105800	76422920	5560	5560	5560	5560	0
477	20240326	105700	76422920	5560	5560	5560	5560	0
478	20240326	105600	76422920	5560	5560	5560	5560	10
479	20240326	105500	76367320	5560	5550	5560	5550	17
480	20240326	105400	76272810	5560	5570	5570	5560	36
481	20240326	105300	76072620	5560	5550	5560	5550	280
482	20240326	105200	74515950	5560	5560	5560	5560	100
483	20240326	105100	73959950	5560	5560	5560	5560	0
484	20240326	105000	73959950	5560	5560	5560	5560	0
485	20240326	104900	73959950	5560	5550	5560	5550	4
486	20240326	104800	73937730	5560	5560	5560	5560	0
487	20240326	104700	73937730	5560	5560	5560	5560	8
488	20240326	104600	73893250	5560	5560	5560	5560	2
489	20240326	104500	73882130	5560	5560	5560	5560	30
490	20240326	104400	73715330	5560	5560	5560	5560	221
491	20240326	104300	72486570	5560	5560	5560	5560	41
492	20240326	104200	72258610	5560	5560	5560	5560	101
493	20240326	104100	71697050	5560	5560	5560	5560	177
494	20240326	104000	70712930	5560	5560	5560	5560	66
495	20240326	103900	70345970	5560	5560	5560	5560	7
496	20240326	103800	70307050	5560	5560	5560	5560	20
497	20240326	103700	70195850	5550	5550	5550	5550	125
498	20240326	103600	69502100	5550	5550	5550	5550	0
499	20240326	103500	69502100	5550	5550	5550	5550	0
500	20240326	103400	69502100	5550	5550	5550	5550	0
501	20240326	103300	69502100	5550	5550	5550	5550	0
502	20240326	103200	69502100	5550	5550	5550	5550	0
503	20240326	103100	69502100	5550	5550	5550	5550	1
504	20240326	103000	69496550	5550	5550	5550	5550	2
505	20240326	102900	69485450	5560	5560	5560	5560	1001
506	20240326	102800	63919890	5560	5560	5560	5560	37
507	20240326	102700	63714170	5560	5560	5560	5560	3
508	20240326	102600	63697490	5550	5550	5550	5550	0
509	20240326	102500	63697490	5550	5550	5550	5550	0
510	20240326	102400	63697490	5550	5550	5550	5550	1
511	20240326	102300	63691940	5550	5550	5550	5550	0
512	20240326	102200	63691940	5550	5550	5550	5550	138
513	20240326	102100	62926040	5550	5550	5550	5550	1
514	20240326	102000	62920490	5550	5550	5550	5550	71
515	20240326	101900	62526440	5550	5550	5550	5550	50
516	20240326	101800	62248940	5550	5550	5550	5550	0
517	20240326	101700	62248940	5550	5550	5550	5550	0
518	20240326	101600	62248940	5550	5550	5550	5550	72
519	20240326	101500	61849340	5550	5550	5550	5550	2
520	20240326	101400	61838240	5550	5550	5550	5550	101
521	20240326	101300	61277690	5550	5550	5550	5550	1
522	20240326	101200	61272140	5550	5550	5550	5550	50
523	20240326	101100	60994640	5550	5550	5550	5550	0
524	20240326	101000	60994640	5550	5550	5550	5550	10
525	20240326	100900	60939140	5550	5550	5550	5550	600
526	20240326	100800	57609140	5550	5550	5550	5550	0
527	20240326	100700	57609140	5550	5550	5550	5550	6
528	20240326	100600	57575840	5540	5540	5540	5540	83
529	20240326	100500	57116020	5540	5540	5540	5530	304
530	20240326	100400	55431870	5540	5540	5540	5540	1
531	20240326	100300	55426330	5540	5540	5540	5540	14
532	20240326	100200	55348770	5530	5530	5530	5530	1
533	20240326	100100	55343240	5530	5530	5530	5530	1
534	20240326	100000	55337710	5520	5520	5520	5520	135
535	20240326	095900	54592510	5520	5530	5530	5520	954
536	20240326	095800	49325680	5540	5540	5540	5540	17
537	20240326	095700	49231500	5540	5540	5540	5540	14
538	20240326	095600	49153940	5540	5540	5540	5540	5
539	20240326	095500	49126240	5540	5540	5540	5540	1
540	20240326	095400	49120700	5540	5540	5540	5540	23
541	20240326	095300	48993280	5540	5540	5540	5530	1191
542	20240326	095200	42406930	5540	5540	5540	5540	4
543	20240326	095100	42384770	5530	5530	5530	5530	0
544	20240326	095000	42384770	5530	5530	5530	5530	20
545	20240326	094900	42274170	5530	5530	5530	5530	91
546	20240326	094800	41770940	5530	5530	5530	5530	114
547	20240326	094700	41140520	5530	5540	5540	5530	22
548	20240326	094600	41018850	5540	5540	5540	5540	0
549	20240326	094500	41018850	5540	5540	5540	5540	0
550	20240326	094400	41018850	5540	5540	5540	5540	1
551	20240326	094300	41013310	5550	5550	5550	5550	0
552	20240326	094200	41013310	5550	5530	5550	5530	9
553	20240326	094100	40963420	5530	5530	5530	5530	1
554	20240326	094000	40957890	5530	5530	5530	5530	2376
555	20240326	093900	27818610	5530	5530	5530	5530	0
556	20240326	093800	27818610	5530	5550	5550	5530	100
557	20240326	093700	27264270	5560	5560	5560	5560	152
558	20240326	093600	26419150	5560	5560	5560	5560	0
559	20240326	093500	26419150	5560	5560	5560	5560	0
560	20240326	093400	26419150	5560	5560	5560	5560	1
561	20240326	093300	26413590	5560	5560	5560	5560	0
562	20240326	093200	26413590	5560	5560	5560	5560	0
563	20240326	093100	26413590	5560	5560	5560	5560	0
564	20240326	093000	26413590	5560	5560	5560	5560	9
565	20240326	092900	26363550	5530	5550	5550	5530	148
566	20240326	092800	25543820	5560	5560	5560	5560	0
567	20240326	092700	25543820	5560	5560	5560	5560	140
568	20240326	092600	24765420	5560	5560	5560	5560	0
569	20240326	092500	24765420	5560	5560	5560	5560	0
570	20240326	092400	24765420	5560	5550	5560	5550	1180
571	20240326	092300	18214620	5550	5550	5550	5550	0
572	20240326	092200	18214620	5550	5550	5550	5550	0
573	20240326	092100	18214620	5550	5540	5550	5540	162
574	20240326	092000	17317130	5540	5540	5540	5540	45
575	20240326	091900	17067830	5550	5550	5550	5550	20
576	20240326	091800	16956830	5540	5540	5540	5540	6
577	20240326	091700	16923590	5550	5560	5560	5550	868
578	20240326	091600	12106140	5560	5560	5560	5560	6
579	20240326	091500	12072780	5560	5560	5560	5560	570
580	20240326	091400	8903580	5560	5520	5560	5520	357
581	20240326	091300	6930160	5520	5520	5520	5520	2
582	20240326	091200	6919120	5520	5520	5520	5520	15
583	20240326	091100	6836320	5530	5530	5530	5530	11
584	20240326	091000	6775490	5530	5530	5530	5530	0
585	20240326	090900	6775490	5530	5530	5530	5530	5
586	20240326	090800	6747840	5530	5510	5530	5510	47
587	20240326	090700	6488570	5500	5520	5520	5500	371
588	20240326	090600	4444080	5520	5530	5530	5520	30
589	20240326	090500	4278380	5540	5540	5540	5540	501
590	20240326	090400	1502840	5540	5540	5540	5540	43
591	20240326	090300	1264620	5540	5540	5540	5540	8
592	20240326	090200	1220300	5540	5540	5540	5540	0
593	20240326	090100	1220300	5540	5540	5540	5540	10
594	20240326	090000	1164900	5540	5550	5550	5540	210