KissMeData/013120/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185200	150077395	2715	2715	2715	2715	386
3	20240326	185100	150077395	2715	2715	2715	2715	0
4	20240326	185000	150077395	2715	2715	2715	2715	0
5	20240326	184900	150077395	2715	2715	2715	2715	0
6	20240326	184800	150077395	2715	2715	2715	2715	0
7	20240326	184700	150077395	2715	2715	2715	2715	0
8	20240326	184600	150077395	2715	2715	2715	2715	0
9	20240326	184500	150077395	2715	2715	2715	2715	0
10	20240326	184400	150077395	2715	2715	2715	2715	0
11	20240326	184300	150077395	2715	2715	2715	2715	0
12	20240326	184200	150077395	2715	2715	2715	2715	0
13	20240326	184100	150077395	2715	2715	2715	2715	0
14	20240326	184000	150077395	2715	2715	2715	2715	0
15	20240326	183900	150077395	2715	2715	2715	2715	0
16	20240326	183800	150077395	2715	2715	2715	2715	0
17	20240326	183700	150077395	2715	2715	2715	2715	0
18	20240326	183600	150077395	2715	2715	2715	2715	0
19	20240326	183500	150077395	2715	2715	2715	2715	0
20	20240326	183400	150077395	2715	2715	2715	2715	0
21	20240326	183300	150077395	2715	2715	2715	2715	0
22	20240326	183200	150077395	2715	2715	2715	2715	0
23	20240326	183100	150077395	2715	2715	2715	2715	0
24	20240326	183000	150077395	2715	2715	2715	2715	0
25	20240326	182900	150077395	2715	2715	2715	2715	0
26	20240326	182800	150077395	2715	2715	2715	2715	0
27	20240326	182700	150077395	2715	2715	2715	2715	0
28	20240326	182600	150077395	2715	2715	2715	2715	0
29	20240326	182500	150077395	2715	2715	2715	2715	0
30	20240326	182400	150077395	2715	2715	2715	2715	0
31	20240326	182300	150077395	2715	2715	2715	2715	0
32	20240326	182200	150077395	2715	2715	2715	2715	386
33	20240326	182100	150077395	2715	2715	2715	2715	0
34	20240326	182000	150077395	2715	2715	2715	2715	0
35	20240326	181900	150077395	2715	2715	2715	2715	0
36	20240326	181800	150077395	2715	2715	2715	2715	0
37	20240326	181700	150077395	2715	2715	2715	2715	0
38	20240326	181600	150077395	2715	2715	2715	2715	0
39	20240326	181500	150077395	2715	2715	2715	2715	0
40	20240326	181400	150077395	2715	2715	2715	2715	0
41	20240326	181300	150077395	2715	2715	2715	2715	0
42	20240326	181200	150077395	2715	2715	2715	2715	0
43	20240326	181100	150077395	2715	2715	2715	2715	0
44	20240326	181000	150077395	2715	2715	2715	2715	0
45	20240326	180900	150077395	2715	2715	2715	2715	0
46	20240326	180800	150077395	2715	2715	2715	2715	0
47	20240326	180700	150077395	2715	2715	2715	2715	0
48	20240326	180600	150077395	2715	2715	2715	2715	0
49	20240326	180500	150077395	2715	2715	2715	2715	0
50	20240326	180400	150077395	2715	2715	2715	2715	0
51	20240326	180300	150077395	2715	2715	2715	2715	0
52	20240326	180200	150077395	2715	2715	2715	2715	0
53	20240326	180100	150077395	2715	2715	2715	2715	0
54	20240326	180000	150077395	2715	2715	2715	2715	0
55	20240326	175900	150077395	2715	2715	2715	2715	0
56	20240326	175800	150077395	2715	2715	2715	2715	0
57	20240326	175700	150077395	2715	2715	2715	2715	0
58	20240326	175600	150077395	2715	2715	2715	2715	0
59	20240326	175500	150077395	2715	2715	2715	2715	0
60	20240326	175400	150077395	2715	2715	2715	2715	0
61	20240326	175300	150077395	2715	2715	2715	2715	0
62	20240326	175200	150077395	2715	2715	2715	2715	386
63	20240326	175100	150077395	2715	2715	2715	2715	0
64	20240326	175000	150077395	2715	2715	2715	2715	0
65	20240326	174900	150077395	2715	2715	2715	2715	0
66	20240326	174800	150077395	2715	2715	2715	2715	0
67	20240326	174700	150077395	2715	2715	2715	2715	0
68	20240326	174600	150077395	2715	2715	2715	2715	0
69	20240326	174500	150077395	2715	2715	2715	2715	0
70	20240326	174400	150077395	2715	2715	2715	2715	0
71	20240326	174300	150077395	2715	2715	2715	2715	0
72	20240326	174200	150077395	2715	2715	2715	2715	0
73	20240326	174100	150077395	2715	2715	2715	2715	0
74	20240326	174000	150077395	2715	2715	2715	2715	0
75	20240326	173900	150077395	2715	2715	2715	2715	0
76	20240326	173800	150077395	2715	2715	2715	2715	0
77	20240326	173700	150077395	2715	2715	2715	2715	0
78	20240326	173600	150077395	2715	2715	2715	2715	0
79	20240326	173500	150077395	2715	2715	2715	2715	0
80	20240326	173400	150077395	2715	2715	2715	2715	0
81	20240326	173300	150077395	2715	2715	2715	2715	0
82	20240326	173200	150077395	2715	2715	2715	2715	0
83	20240326	173100	150077395	2715	2715	2715	2715	0
84	20240326	173000	150077395	2715	2715	2715	2715	0
85	20240326	172900	150077395	2715	2715	2715	2715	0
86	20240326	172800	150077395	2715	2715	2715	2715	0
87	20240326	172700	150077395	2715	2715	2715	2715	0
88	20240326	172600	150077395	2715	2715	2715	2715	0
89	20240326	172500	150077395	2715	2715	2715	2715	0
90	20240326	172400	150077395	2715	2715	2715	2715	0
91	20240326	172300	150077395	2715	2715	2715	2715	0
92	20240326	172200	150077395	2715	2715	2715	2715	386
93	20240326	172100	150077395	2715	2715	2715	2715	0
94	20240326	172000	150077395	2715	2715	2715	2715	0
95	20240326	171900	150077395	2715	2715	2715	2715	0
96	20240326	171800	150077395	2715	2715	2715	2715	0
97	20240326	171700	150077395	2715	2715	2715	2715	0
98	20240326	171600	150077395	2715	2715	2715	2715	0
99	20240326	171500	150077395	2715	2715	2715	2715	0
100	20240326	171400	150077395	2715	2715	2715	2715	0
101	20240326	171300	150077395	2715	2715	2715	2715	0
102	20240326	171200	150077395	2715	2715	2715	2715	0
103	20240326	171100	150077395	2715	2715	2715	2715	0
104	20240326	171000	150077395	2715	2715	2715	2715	0
105	20240326	170900	150077395	2715	2715	2715	2715	0
106	20240326	170800	150077395	2715	2715	2715	2715	0
107	20240326	170700	150077395	2715	2715	2715	2715	0
108	20240326	170600	150077395	2715	2715	2715	2715	0
109	20240326	170500	150077395	2715	2715	2715	2715	0
110	20240326	170400	150077395	2715	2715	2715	2715	0
111	20240326	170300	150077395	2715	2715	2715	2715	0
112	20240326	170200	150077395	2715	2715	2715	2715	0
113	20240326	170100	150077395	2715	2715	2715	2715	0
114	20240326	170000	150077395	2715	2715	2715	2715	0
115	20240326	165900	150077395	2715	2715	2715	2715	0
116	20240326	165800	150077395	2715	2715	2715	2715	0
117	20240326	165700	150077395	2715	2715	2715	2715	0
118	20240326	165600	150077395	2715	2715	2715	2715	0
119	20240326	165500	150077395	2715	2715	2715	2715	0
120	20240326	165400	150077395	2715	2715	2715	2715	0
121	20240326	165300	150077395	2715	2715	2715	2715	0
122	20240326	165200	150077395	2715	2715	2715	2715	386
123	20240326	165100	150077395	2715	2715	2715	2715	0
124	20240326	165000	150077395	2715	2715	2715	2715	0
125	20240326	164900	150077395	2715	2715	2715	2715	0
126	20240326	164800	150077395	2715	2715	2715	2715	0
127	20240326	164700	150077395	2715	2715	2715	2715	0
128	20240326	164600	150077395	2715	2715	2715	2715	0
129	20240326	164500	150077395	2715	2715	2715	2715	0
130	20240326	164400	150077395	2715	2715	2715	2715	0
131	20240326	164300	150077395	2715	2715	2715	2715	0
132	20240326	164200	150077395	2715	2715	2715	2715	0
133	20240326	164100	150077395	2715	2715	2715	2715	0
134	20240326	164000	150077395	2715	2715	2715	2715	0
135	20240326	163900	150077395	2715	2715	2715	2715	0
136	20240326	163800	150077395	2715	2715	2715	2715	0
137	20240326	163700	150077395	2715	2715	2715	2715	0
138	20240326	163600	150077395	2715	2715	2715	2715	0
139	20240326	163500	150077395	2715	2715	2715	2715	0
140	20240326	163400	150077395	2715	2715	2715	2715	0
141	20240326	163300	150077395	2715	2715	2715	2715	0
142	20240326	163200	150077395	2715	2715	2715	2715	0
143	20240326	163100	150077395	2715	2715	2715	2715	0
144	20240326	163000	150077395	2715	2715	2715	2715	0
145	20240326	162900	150077395	2715	2715	2715	2715	0
146	20240326	162800	150077395	2715	2715	2715	2715	0
147	20240326	162700	150077395	2715	2715	2715	2715	0
148	20240326	162600	150077395	2715	2715	2715	2715	0
149	20240326	162500	150077395	2715	2715	2715	2715	0
150	20240326	162400	150077395	2715	2715	2715	2715	0
151	20240326	162300	150077395	2715	2715	2715	2715	0
152	20240326	162200	150077395	2715	2715	2715	2715	386
153	20240326	162100	150077395	2715	2715	2715	2715	0
154	20240326	162000	150077395	2715	2715	2715	2715	0
155	20240326	161900	150077395	2715	2715	2715	2715	0
156	20240326	161800	150077395	2715	2715	2715	2715	0
157	20240326	161700	150077395	2715	2715	2715	2715	0
158	20240326	161600	150077395	2715	2715	2715	2715	0
159	20240326	161500	150077395	2715	2715	2715	2715	0
160	20240326	161400	150077395	2715	2715	2715	2715	0
161	20240326	161300	150077395	2715	2715	2715	2715	0
162	20240326	161200	150077395	2715	2715	2715	2715	0
163	20240326	161100	150077395	2715	2715	2715	2715	0
164	20240326	161000	150077395	2715	2715	2715	2715	0
165	20240326	160900	150077395	2715	2715	2715	2715	0
166	20240326	160800	150077395	2715	2715	2715	2715	0
167	20240326	160700	150077395	2715	2715	2715	2715	0
168	20240326	160600	150077395	2715	2715	2715	2715	0
169	20240326	160500	150077395	2715	2715	2715	2715	0
170	20240326	160400	150077395	2715	2715	2715	2715	0
171	20240326	160300	150077395	2715	2715	2715	2715	0
172	20240326	160200	150077395	2715	2715	2715	2715	0
173	20240326	160100	150077395	2715	2715	2715	2715	0
174	20240326	160000	150077395	2715	2715	2715	2715	0
175	20240326	155900	150077395	2715	2715	2715	2715	0
176	20240326	155800	150077395	2715	2715	2715	2715	0
177	20240326	155700	150077395	2715	2715	2715	2715	0
178	20240326	155600	150077395	2715	2715	2715	2715	0
179	20240326	155500	150077395	2715	2715	2715	2715	0
180	20240326	155400	150077395	2715	2715	2715	2715	0
181	20240326	155300	150077395	2715	2715	2715	2715	0
182	20240326	155200	150077395	2715	2715	2715	2715	386
183	20240326	155100	150077395	2715	2715	2715	2715	0
184	20240326	155000	150077395	2715	2715	2715	2715	0
185	20240326	154900	150077395	2715	2715	2715	2715	0
186	20240326	154800	150077395	2715	2715	2715	2715	0
187	20240326	154700	150077395	2715	2715	2715	2715	0
188	20240326	154600	150077395	2715	2715	2715	2715	0
189	20240326	154500	150077395	2715	2715	2715	2715	0
190	20240326	154400	150077395	2715	2715	2715	2715	0
191	20240326	154300	150077395	2715	2715	2715	2715	0
192	20240326	154200	150077395	2715	2715	2715	2715	0
193	20240326	154100	150077395	2715	2715	2715	2715	0
194	20240326	154000	150077395	2715	2715	2715	2715	0
195	20240326	153900	150077395	2715	2715	2715	2715	0
196	20240326	153800	150077395	2715	2715	2715	2715	0
197	20240326	153700	150077395	2715	2715	2715	2715	0
198	20240326	153600	150077395	2715	2715	2715	2715	0
199	20240326	153500	150077395	2715	2715	2715	2715	0
200	20240326	153400	150077395	2715	2715	2715	2715	0
201	20240326	153300	150077395	2715	2715	2715	2715	0
202	20240326	153200	150077395	2715	2715	2715	2715	0
203	20240326	153100	150077395	2715	2715	2715	2715	0
204	20240326	153000	150077395	2715	2715	2715	2715	386
205	20240326	152900	149029405	2720	2720	2720	2720	0
206	20240326	152800	149029405	2720	2720	2720	2720	0
207	20240326	152700	149029405	2720	2720	2720	2720	0
208	20240326	152600	149029405	2720	2720	2720	2720	0
209	20240326	152500	149029405	2720	2720	2720	2720	0
210	20240326	152400	149029405	2720	2720	2720	2720	0
211	20240326	152300	149029405	2720	2720	2720	2720	0
212	20240326	152200	149029405	2720	2720	2720	2720	0
213	20240326	152100	149029405	2720	2720	2720	2720	0
214	20240326	152000	149029405	2720	2720	2720	2720	0
215	20240326	151900	149029405	2720	2705	2720	2700	73
216	20240326	151800	148832280	2710	2725	2725	2705	199
217	20240326	151700	148290225	2725	2700	2725	2700	1115
218	20240326	151600	145266500	2705	2690	2705	2690	5843
219	20240326	151500	129548800	2690	2690	2690	2690	109
220	20240326	151400	129255590	2690	2690	2690	2690	2188
221	20240326	151300	123369870	2690	2690	2690	2690	57
222	20240326	151200	123216540	2695	2695	2695	2695	1
223	20240326	151100	123213845	2695	2695	2695	2695	17
224	20240326	151000	123168030	2695	2690	2695	2690	177
225	20240326	150900	122691280	2690	2690	2690	2690	180
226	20240326	150800	122207080	2690	2690	2690	2690	51
227	20240326	150700	122069890	2695	2695	2695	2695	0
228	20240326	150600	122069890	2695	2695	2695	2695	23
229	20240326	150500	122007905	2700	2700	2700	2700	0
230	20240326	150400	122007905	2700	2700	2700	2700	4
231	20240326	150300	121997105	2700	2700	2700	2700	105
232	20240326	150200	121713605	2700	2700	2700	2700	114
233	20240326	150100	121405805	2700	2700	2700	2700	0
234	20240326	150000	121405805	2700	2700	2700	2700	0
235	20240326	145900	121405805	2700	2700	2700	2700	0
236	20240326	145800	121405805	2700	2700	2700	2700	1
237	20240326	145700	121403105	2705	2705	2705	2705	3721
238	20240326	145600	111337800	2710	2710	2710	2710	0
239	20240326	145500	111337800	2710	2710	2710	2710	1
240	20240326	145400	111335090	2705	2705	2705	2705	0
241	20240326	145300	111335090	2705	2705	2705	2705	78
242	20240326	145200	111124100	2705	2705	2705	2705	0
243	20240326	145100	111124100	2705	2705	2705	2705	1
244	20240326	145000	111121395	2705	2705	2705	2705	0
245	20240326	144900	111121395	2705	2705	2705	2705	0
246	20240326	144800	111121395	2705	2705	2705	2705	0
247	20240326	144700	111121395	2705	2705	2705	2705	0
248	20240326	144600	111121395	2705	2705	2705	2705	0
249	20240326	144500	111121395	2705	2705	2705	2705	0
250	20240326	144400	111121395	2705	2705	2705	2705	0
251	20240326	144300	111121395	2705	2705	2705	2705	0
252	20240326	144200	111121395	2705	2705	2705	2705	0
253	20240326	144100	111121395	2705	2705	2705	2705	0
254	20240326	144000	111121395	2705	2705	2705	2705	0
255	20240326	143900	111121395	2705	2705	2705	2705	0
256	20240326	143800	111121395	2705	2705	2705	2705	0
257	20240326	143700	111121395	2705	2705	2705	2705	0
258	20240326	143600	111121395	2705	2705	2705	2705	0
259	20240326	143500	111121395	2705	2705	2705	2705	0
260	20240326	143400	111121395	2705	2705	2705	2705	274
261	20240326	143300	110380225	2705	2705	2705	2705	79
262	20240326	143200	110166530	2705	2705	2705	2705	0
263	20240326	143100	110166530	2705	2705	2705	2705	0
264	20240326	143000	110166530	2705	2705	2705	2705	0
265	20240326	142900	110166530	2705	2705	2705	2705	0
266	20240326	142800	110166530	2705	2705	2705	2705	0
267	20240326	142700	110166530	2705	2705	2705	2705	0
268	20240326	142600	110166530	2705	2705	2705	2705	0
269	20240326	142500	110166530	2705	2705	2705	2705	0
270	20240326	142400	110166530	2705	2705	2705	2705	0
271	20240326	142300	110166530	2705	2705	2705	2705	0
272	20240326	142200	110166530	2705	2705	2705	2705	0
273	20240326	142100	110166530	2705	2705	2705	2705	0
274	20240326	142000	110166530	2705	2705	2705	2705	70
275	20240326	141900	109977180	2705	2705	2705	2705	0
276	20240326	141800	109977180	2705	2705	2705	2705	0
277	20240326	141700	109977180	2705	2705	2705	2705	0
278	20240326	141600	109977180	2705	2705	2705	2705	0
279	20240326	141500	109977180	2705	2705	2705	2705	80
280	20240326	141400	109760780	2715	2710	2715	2710	14
281	20240326	141300	109722780	2715	2710	2715	2710	20
282	20240326	141200	109668485	2705	2705	2705	2705	12
283	20240326	141100	109636025	2705	2710	2710	2705	20
284	20240326	141000	109581915	2715	2715	2715	2715	0
285	20240326	140900	109581915	2715	2715	2715	2715	0
286	20240326	140800	109581915	2715	2715	2715	2715	427
287	20240326	140700	108422610	2715	2715	2715	2715	0
288	20240326	140600	108422610	2715	2715	2715	2715	1000
289	20240326	140500	105707610	2715	2715	2715	2715	450
290	20240326	140400	104485860	2720	2720	2720	2720	50
291	20240326	140300	104349860	2720	2720	2720	2720	20
292	20240326	140200	104295460	2720	2720	2720	2720	0
293	20240326	140100	104295460	2720	2720	2720	2720	0
294	20240326	140000	104295460	2720	2720	2720	2720	0
295	20240326	135900	104295460	2720	2720	2720	2720	15
296	20240326	135800	104254660	2720	2720	2720	2720	0
297	20240326	135700	104254660	2720	2720	2720	2720	8
298	20240326	135600	104232900	2720	2720	2720	2720	0
299	20240326	135500	104232900	2720	2720	2720	2720	0
300	20240326	135400	104232900	2720	2720	2720	2720	3993
301	20240326	135300	93371940	2725	2725	2725	2725	1
302	20240326	135200	93369215	2730	2730	2730	2730	0
303	20240326	135100	93369215	2730	2730	2730	2730	0
304	20240326	135000	93369215	2730	2725	2730	2725	1016
305	20240326	134900	90595540	2730	2715	2730	2715	67
306	20240326	134800	90413545	2705	2695	2705	2695	3055
307	20240326	134700	82160460	2695	2695	2695	2690	3001
308	20240326	134600	74085330	2700	2700	2700	2700	0
309	20240326	134500	74085330	2700	2700	2700	2700	0
310	20240326	134400	74085330	2700	2700	2700	2700	0
311	20240326	134300	74085330	2700	2700	2700	2700	0
312	20240326	134200	74085330	2700	2700	2700	2700	0
313	20240326	134100	74085330	2700	2700	2700	2700	116
314	20240326	134000	73772130	2700	2700	2700	2700	3
315	20240326	133900	73764030	2695	2695	2695	2695	0
316	20240326	133800	73764030	2695	2695	2695	2695	0
317	20240326	133700	73764030	2695	2695	2695	2695	77
318	20240326	133600	73556515	2700	2700	2700	2700	10
319	20240326	133500	73529515	2700	2700	2700	2700	0
320	20240326	133400	73529515	2700	2700	2700	2700	165
321	20240326	133300	73084015	2700	2700	2700	2700	89
322	20240326	133200	72843715	2695	2695	2695	2695	0
323	20240326	133100	72843715	2695	2695	2695	2695	0
324	20240326	133000	72843715	2695	2690	2695	2690	222
325	20240326	132900	72246285	2695	2695	2695	2695	33
326	20240326	132800	72157350	2695	2695	2695	2695	0
327	20240326	132700	72157350	2695	2695	2695	2695	1
328	20240326	132600	72154655	2700	2700	2700	2700	0
329	20240326	132500	72154655	2700	2695	2700	2695	56
330	20240326	132400	72003710	2700	2705	2705	2700	14
331	20240326	132300	71965890	2695	2695	2695	2695	2
332	20240326	132200	71960500	2690	2690	2690	2690	483
333	20240326	132100	70661230	2695	2695	2695	2695	1
334	20240326	132000	70658535	2695	2705	2705	2695	3837
335	20240326	131900	60310760	2705	2705	2705	2705	1
336	20240326	131800	60308055	2705	2705	2705	2705	0
337	20240326	131700	60308055	2705	2705	2705	2705	0
338	20240326	131600	60308055	2705	2705	2705	2705	0
339	20240326	131500	60308055	2705	2705	2705	2705	130
340	20240326	131400	59956405	2705	2705	2705	2705	1
341	20240326	131300	59953700	2700	2700	2700	2700	0
342	20240326	131200	59953700	2700	2700	2700	2700	2
343	20240326	131100	59948300	2700	2700	2700	2700	1
344	20240326	131000	59945600	2705	2695	2705	2695	32
345	20240326	130900	59859315	2705	2700	2705	2700	4
346	20240326	130800	59848500	2700	2700	2700	2700	4
347	20240326	130700	59837700	2705	2700	2705	2700	10
348	20240326	130600	59810675	2695	2695	2695	2695	77
349	20240326	130500	59603160	2695	2700	2700	2695	163
350	20240326	130400	59163170	2700	2700	2700	2700	0
351	20240326	130300	59163170	2700	2700	2700	2700	100
352	20240326	130200	58893170	2700	2700	2700	2700	0
353	20240326	130100	58893170	2700	2700	2700	2700	0
354	20240326	130000	58893170	2700	2700	2700	2700	0
355	20240326	125900	58893170	2700	2700	2700	2700	0
356	20240326	125800	58893170	2700	2700	2700	2700	0
357	20240326	125700	58893170	2700	2700	2700	2700	0
358	20240326	125600	58893170	2700	2700	2700	2700	0
359	20240326	125500	58893170	2700	2705	2705	2700	92
360	20240326	125400	58644755	2705	2705	2705	2705	0
361	20240326	125300	58644755	2705	2705	2705	2705	0
362	20240326	125200	58644755	2705	2705	2705	2705	0
363	20240326	125100	58644755	2705	2705	2705	2705	0
364	20240326	125000	58644755	2705	2705	2705	2705	0
365	20240326	124900	58644755	2705	2705	2705	2705	0
366	20240326	124800	58644755	2705	2705	2705	2705	0
367	20240326	124700	58644755	2705	2705	2705	2705	0
368	20240326	124600	58644755	2705	2705	2705	2705	0
369	20240326	124500	58644755	2705	2705	2705	2705	1
370	20240326	124400	58642050	2705	2705	2705	2705	0
371	20240326	124300	58642050	2705	2700	2705	2700	260
372	20240326	124200	57940025	2700	2700	2700	2700	0
373	20240326	124100	57940025	2700	2700	2700	2700	0
374	20240326	124000	57940025	2700	2700	2700	2700	632
375	20240326	123900	56233625	2705	2705	2705	2705	25
376	20240326	123800	56166000	2705	2705	2705	2705	0
377	20240326	123700	56166000	2705	2705	2705	2705	0
378	20240326	123600	56166000	2705	2705	2705	2705	2
379	20240326	123500	56160590	2705	2705	2705	2705	5
380	20240326	123400	56147065	2705	2705	2705	2705	0
381	20240326	123300	56147065	2705	2705	2705	2705	2
382	20240326	123200	56141655	2705	2705	2705	2705	0
383	20240326	123100	56141655	2705	2705	2705	2705	50
384	20240326	123000	56006405	2705	2705	2705	2705	0
385	20240326	122900	56006405	2705	2705	2705	2705	0
386	20240326	122800	56006405	2705	2700	2705	2700	46
387	20240326	122700	55882200	2700	2700	2700	2700	0
388	20240326	122600	55882200	2700	2700	2700	2700	0
389	20240326	122500	55882200	2700	2700	2700	2700	0
390	20240326	122400	55882200	2700	2700	2700	2700	0
391	20240326	122300	55882200	2700	2700	2700	2700	839
392	20240326	122200	53616900	2705	2705	2705	2705	0
393	20240326	122100	53616900	2705	2705	2705	2705	0
394	20240326	122000	53616900	2705	2705	2705	2705	528
395	20240326	121900	52188660	2705	2705	2705	2705	0
396	20240326	121800	52188660	2705	2705	2705	2705	0
397	20240326	121700	52188660	2705	2705	2705	2705	0
398	20240326	121600	52188660	2705	2705	2705	2705	0
399	20240326	121500	52188660	2705	2705	2705	2705	130
400	20240326	121400	51837010	2705	2705	2705	2705	19
401	20240326	121300	51785615	2705	2705	2705	2705	3
402	20240326	121200	51777500	2700	2700	2700	2700	0
403	20240326	121100	51777500	2700	2700	2700	2700	70
404	20240326	121000	51588500	2700	2700	2700	2700	1066
405	20240326	120900	48710300	2705	2705	2705	2705	0
406	20240326	120800	48710300	2705	2705	2705	2705	0
407	20240326	120700	48710300	2705	2705	2705	2705	0
408	20240326	120600	48710300	2705	2705	2705	2705	22
409	20240326	120500	48650790	2705	2705	2705	2705	0
410	20240326	120400	48650790	2705	2705	2705	2705	10
411	20240326	120300	48623740	2705	2705	2705	2705	0
412	20240326	120200	48623740	2705	2705	2705	2705	100
413	20240326	120100	48353240	2705	2705	2705	2705	4
414	20240326	120000	48342420	2705	2705	2705	2705	510
415	20240326	115900	46962870	2700	2700	2700	2700	0
416	20240326	115800	46962870	2700	2700	2700	2700	0
417	20240326	115700	46962870	2700	2700	2700	2700	0
418	20240326	115600	46962870	2700	2700	2700	2700	0
419	20240326	115500	46962870	2700	2700	2700	2700	0
420	20240326	115400	46962870	2700	2700	2700	2700	67
421	20240326	115300	46781970	2705	2705	2705	2705	0
422	20240326	115200	46781970	2705	2705	2705	2705	254
423	20240326	115100	46094900	2705	2705	2705	2705	0
424	20240326	115000	46094900	2705	2705	2705	2705	100
425	20240326	114900	45824400	2705	2705	2705	2705	12
426	20240326	114800	45791940	2705	2705	2705	2705	20
427	20240326	114700	45737840	2705	2705	2705	2705	1
428	20240326	114600	45735135	2700	2700	2700	2700	0
429	20240326	114500	45735135	2700	2700	2700	2700	9
430	20240326	114400	45710835	2700	2700	2700	2700	0
431	20240326	114300	45710835	2700	2700	2700	2700	133
432	20240326	114200	45351735	2700	2700	2700	2700	0
433	20240326	114100	45351735	2700	2700	2700	2700	329
434	20240326	114000	44463435	2700	2700	2700	2700	0
435	20240326	113900	44463435	2700	2700	2700	2700	0
436	20240326	113800	44463435	2700	2700	2700	2700	67
437	20240326	113700	44282535	2705	2705	2705	2705	0
438	20240326	113600	44282535	2705	2705	2705	2705	71
439	20240326	113500	44090480	2705	2705	2705	2705	10
440	20240326	113400	44063430	2705	2705	2705	2705	4
441	20240326	113300	44052610	2705	2705	2705	2705	0
442	20240326	113200	44052610	2705	2705	2705	2705	0
443	20240326	113100	44052610	2705	2705	2705	2705	0
444	20240326	113000	44052610	2705	2705	2705	2705	0
445	20240326	112900	44052610	2705	2705	2705	2705	0
446	20240326	112800	44052610	2705	2705	2705	2705	100
447	20240326	112700	43782110	2705	2705	2705	2705	0
448	20240326	112600	43782110	2705	2705	2705	2705	0
449	20240326	112500	43782110	2705	2705	2705	2705	1
450	20240326	112400	43779405	2700	2700	2700	2700	0
451	20240326	112300	43779405	2700	2700	2700	2700	0
452	20240326	112200	43779405	2700	2700	2700	2700	0
453	20240326	112100	43779405	2700	2700	2700	2700	43
454	20240326	112000	43663305	2705	2705	2705	2705	538
455	20240326	111900	42208015	2700	2700	2700	2700	80
456	20240326	111800	41992015	2700	2700	2700	2700	400
457	20240326	111700	40912015	2705	2705	2705	2705	0
458	20240326	111600	40912015	2705	2705	2705	2705	3
459	20240326	111500	40903900	2705	2705	2705	2705	130
460	20240326	111400	40552250	2705	2705	2705	2705	0
461	20240326	111300	40552250	2705	2705	2705	2705	0
462	20240326	111200	40552250	2705	2705	2705	2705	0
463	20240326	111100	40552250	2705	2705	2705	2705	16
464	20240326	111000	40508970	2700	2700	2700	2700	26
465	20240326	110900	40438770	2700	2700	2700	2700	0
466	20240326	110800	40438770	2700	2700	2700	2700	10
467	20240326	110700	40411770	2700	2700	2700	2700	0
468	20240326	110600	40411770	2700	2700	2700	2700	0
469	20240326	110500	40411770	2700	2700	2700	2700	0
470	20240326	110400	40411770	2700	2700	2700	2700	30
471	20240326	110300	40330770	2705	2705	2705	2705	0
472	20240326	110200	40330770	2705	2705	2705	2705	0
473	20240326	110100	40330770	2705	2700	2705	2700	120
474	20240326	110000	40006565	2705	2705	2705	2705	0
475	20240326	105900	40006565	2705	2700	2705	2700	92
476	20240326	105800	39757985	2705	2705	2705	2705	36
477	20240326	105700	39660605	2700	2700	2700	2700	10
478	20240326	105600	39633605	2700	2700	2700	2700	50
479	20240326	105500	39498605	2705	2705	2705	2705	11
480	20240326	105400	39468850	2705	2705	2705	2705	503
481	20240326	105300	38108235	2710	2710	2710	2710	0
482	20240326	105200	38108235	2710	2710	2710	2710	0
483	20240326	105100	38108235	2710	2710	2710	2710	101
484	20240326	105000	37834525	2705	2705	2705	2705	0
485	20240326	104900	37834525	2705	2705	2705	2705	0
486	20240326	104800	37834525	2705	2705	2705	2705	0
487	20240326	104700	37834525	2705	2705	2705	2705	0
488	20240326	104600	37834525	2705	2705	2705	2705	2
489	20240326	104500	37829115	2705	2705	2705	2705	0
490	20240326	104400	37829115	2705	2705	2705	2705	1
491	20240326	104300	37826410	2700	2705	2705	2700	5500
492	20240326	104200	22961655	2710	2710	2710	2710	0
493	20240326	104100	22961655	2710	2710	2710	2710	0
494	20240326	104000	22961655	2710	2710	2710	2710	10
495	20240326	103900	22934555	2710	2710	2710	2710	20
496	20240326	103800	22880355	2705	2705	2705	2705	0
497	20240326	103700	22880355	2705	2705	2705	2705	0
498	20240326	103600	22880355	2705	2705	2705	2705	0
499	20240326	103500	22880355	2705	2705	2705	2705	0
500	20240326	103400	22880355	2705	2705	2705	2705	0
501	20240326	103300	22880355	2705	2705	2705	2705	0
502	20240326	103200	22880355	2705	2705	2705	2705	0
503	20240326	103100	22880355	2705	2710	2710	2705	1672
504	20240326	103000	18349895	2710	2710	2710	2710	0
505	20240326	102900	18349895	2710	2710	2710	2710	0
506	20240326	102800	18349895	2710	2710	2710	2710	0
507	20240326	102700	18349895	2710	2710	2710	2710	0
508	20240326	102600	18349895	2710	2710	2710	2710	0
509	20240326	102500	18349895	2710	2710	2710	2710	1314
510	20240326	102400	14788955	2710	2710	2710	2710	0
511	20240326	102300	14788955	2710	2710	2710	2710	0
512	20240326	102200	14788955	2710	2710	2710	2710	0
513	20240326	102100	14788955	2710	2710	2710	2710	0
514	20240326	102000	14788955	2710	2715	2715	2710	559
515	20240326	101900	13271425	2710	2710	2710	2710	0
516	20240326	101800	13271425	2710	2710	2710	2710	0
517	20240326	101700	13271425	2710	2710	2710	2710	0
518	20240326	101600	13271425	2710	2710	2710	2710	29
519	20240326	101500	13192835	2715	2715	2715	2715	130
520	20240326	101400	12839885	2710	2710	2710	2710	0
521	20240326	101300	12839885	2710	2710	2710	2710	0
522	20240326	101200	12839885	2710	2710	2710	2710	0
523	20240326	101100	12839885	2710	2710	2710	2710	0
524	20240326	101000	12839885	2710	2715	2715	2710	1001
525	20240326	100900	10126205	2715	2715	2715	2715	235
526	20240326	100800	9488180	2715	2715	2715	2715	947
527	20240326	100700	6917075	2720	2720	2720	2720	0
528	20240326	100600	6917075	2720	2720	2720	2720	0
529	20240326	100500	6917075	2720	2720	2720	2720	1
530	20240326	100400	6914355	2720	2720	2720	2720	1
531	20240326	100300	6911635	2720	2720	2720	2720	0
532	20240326	100200	6911635	2720	2720	2720	2720	5
533	20240326	100100	6898035	2720	2720	2720	2720	0
534	20240326	100000	6898035	2720	2720	2720	2720	0
535	20240326	095900	6898035	2720	2720	2720	2720	10
536	20240326	095800	6870835	2720	2720	2720	2720	4
537	20240326	095700	6859955	2720	2720	2720	2720	123
538	20240326	095600	6525395	2720	2720	2720	2720	1
539	20240326	095500	6522675	2720	2725	2725	2720	573
540	20240326	095400	4964065	2730	2730	2730	2730	8
541	20240326	095300	4942225	2730	2725	2730	2725	10
542	20240326	095200	4914930	2730	2725	2730	2725	4
543	20240326	095100	4904015	2725	2725	2725	2725	81
544	20240326	095000	4683290	2725	2725	2725	2725	0
545	20240326	094900	4683290	2725	2725	2725	2725	0
546	20240326	094800	4683290	2725	2725	2725	2725	0
547	20240326	094700	4683290	2725	2725	2725	2725	7
548	20240326	094600	4664215	2725	2725	2725	2725	8
549	20240326	094500	4642415	2725	2725	2725	2725	2
550	20240326	094400	4636965	2730	2725	2730	2725	272
551	20240326	094300	3895740	2725	2725	2725	2725	0
552	20240326	094200	3895740	2725	2725	2725	2725	1
553	20240326	094100	3893015	2725	2725	2725	2725	0
554	20240326	094000	3893015	2725	2725	2725	2725	0
555	20240326	093900	3893015	2725	2725	2725	2725	0
556	20240326	093800	3893015	2725	2725	2725	2725	10
557	20240326	093700	3865765	2725	2725	2725	2725	0
558	20240326	093600	3865765	2725	2725	2725	2725	130
559	20240326	093500	3511515	2725	2725	2725	2725	17
560	20240326	093400	3465190	2725	2725	2725	2725	0
561	20240326	093300	3465190	2725	2725	2725	2725	10
562	20240326	093200	3437940	2725	2720	2725	2720	210
563	20240326	093100	2865740	2725	2725	2725	2725	0
564	20240326	093000	2865740	2725	2725	2725	2725	0
565	20240326	092900	2865740	2725	2725	2725	2725	0
566	20240326	092800	2865740	2725	2725	2725	2725	11
567	20240326	092700	2835765	2725	2725	2725	2725	0
568	20240326	092600	2835765	2725	2725	2725	2725	42
569	20240326	092500	2721315	2725	2725	2725	2725	0
570	20240326	092400	2721315	2725	2725	2725	2725	10
571	20240326	092300	2694065	2725	2725	2725	2725	2
572	20240326	092200	2688615	2720	2720	2720	2720	0
573	20240326	092100	2688615	2720	2720	2720	2720	0
574	20240326	092000	2688615	2720	2720	2720	2720	2
575	20240326	091900	2683175	2725	2725	2725	2725	0
576	20240326	091800	2683175	2725	2725	2725	2725	0
577	20240326	091700	2683175	2725	2725	2725	2725	0
578	20240326	091600	2683175	2725	2725	2725	2725	0
579	20240326	091500	2683175	2725	2720	2725	2720	134
580	20240326	091400	2318680	2715	2725	2725	2715	225
581	20240326	091300	1705800	2725	2730	2730	2720	8
582	20240326	091200	1684000	2720	2720	2720	2720	3
583	20240326	091100	1675840	2720	2720	2720	2720	9
584	20240326	091000	1651360	2720	2720	2720	2720	19
585	20240326	090900	1599680	2710	2710	2710	2710	0
586	20240326	090800	1599680	2710	2710	2710	2710	0
587	20240326	090700	1599680	2710	2710	2710	2710	0
588	20240326	090600	1599680	2710	2710	2710	2710	0
589	20240326	090500	1599680	2710	2710	2710	2710	0
590	20240326	090400	1599680	2710	2710	2710	2710	0
591	20240326	090300	1599680	2710	2710	2710	2710	0
592	20240326	090200	1599680	2710	2710	2710	2710	0
593	20240326	090100	1599680	2710	2745	2750	2700	538
594	20240326	090000	132000	2750	2750	2750	2750	48