KissMeData/109740/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195000	135988320	5690	5690	5690	5690	121
3	20240328	194900	135988320	5690	5690	5690	5690	0
4	20240328	194800	135988320	5690	5690	5690	5690	0
5	20240328	194700	135988320	5690	5690	5690	5690	0
6	20240328	194600	135988320	5690	5690	5690	5690	0
7	20240328	194500	135988320	5690	5690	5690	5690	0
8	20240328	194400	135988320	5690	5690	5690	5690	0
9	20240328	194300	135988320	5690	5690	5690	5690	0
10	20240328	194200	135988320	5690	5690	5690	5690	0
11	20240328	194100	135988320	5690	5690	5690	5690	0
12	20240328	194000	135988320	5690	5690	5690	5690	0
13	20240328	193900	135988320	5690	5690	5690	5690	0
14	20240328	193800	135988320	5690	5690	5690	5690	0
15	20240328	193700	135988320	5690	5690	5690	5690	0
16	20240328	193600	135988320	5690	5690	5690	5690	0
17	20240328	193500	135988320	5690	5690	5690	5690	0
18	20240328	193400	135988320	5690	5690	5690	5690	0
19	20240328	193300	135988320	5690	5690	5690	5690	0
20	20240328	193200	135988320	5690	5690	5690	5690	0
21	20240328	193100	135988320	5690	5690	5690	5690	0
22	20240328	193000	135988320	5690	5690	5690	5690	0
23	20240328	192900	135988320	5690	5690	5690	5690	0
24	20240328	192800	135988320	5690	5690	5690	5690	0
25	20240328	192700	135988320	5690	5690	5690	5690	0
26	20240328	192600	135988320	5690	5690	5690	5690	0
27	20240328	192500	135988320	5690	5690	5690	5690	0
28	20240328	192400	135988320	5690	5690	5690	5690	0
29	20240328	192300	135988320	5690	5690	5690	5690	0
30	20240328	192200	135988320	5690	5690	5690	5690	0
31	20240328	192100	135988320	5690	5690	5690	5690	0
32	20240328	192000	135988320	5690	5690	5690	5690	121
33	20240328	191900	135988320	5690	5690	5690	5690	0
34	20240328	191800	135988320	5690	5690	5690	5690	0
35	20240328	191700	135988320	5690	5690	5690	5690	0
36	20240328	191600	135988320	5690	5690	5690	5690	0
37	20240328	191500	135988320	5690	5690	5690	5690	0
38	20240328	191400	135988320	5690	5690	5690	5690	0
39	20240328	191300	135988320	5690	5690	5690	5690	0
40	20240328	191200	135988320	5690	5690	5690	5690	0
41	20240328	191100	135988320	5690	5690	5690	5690	0
42	20240328	191000	135988320	5690	5690	5690	5690	0
43	20240328	190900	135988320	5690	5690	5690	5690	0
44	20240328	190800	135988320	5690	5690	5690	5690	0
45	20240328	190700	135988320	5690	5690	5690	5690	0
46	20240328	190600	135988320	5690	5690	5690	5690	0
47	20240328	190500	135988320	5690	5690	5690	5690	0
48	20240328	190400	135988320	5690	5690	5690	5690	0
49	20240328	190300	135988320	5690	5690	5690	5690	0
50	20240328	190200	135988320	5690	5690	5690	5690	0
51	20240328	190100	135988320	5690	5690	5690	5690	0
52	20240328	190000	135988320	5690	5690	5690	5690	0
53	20240328	185900	135988320	5690	5690	5690	5690	0
54	20240328	185800	135988320	5690	5690	5690	5690	0
55	20240328	185700	135988320	5690	5690	5690	5690	0
56	20240328	185600	135988320	5690	5690	5690	5690	0
57	20240328	185500	135988320	5690	5690	5690	5690	0
58	20240328	185400	135988320	5690	5690	5690	5690	0
59	20240328	185300	135988320	5690	5690	5690	5690	0
60	20240328	185200	135988320	5690	5690	5690	5690	0
61	20240328	185100	135988320	5690	5690	5690	5690	0
62	20240328	185000	135988320	5690	5690	5690	5690	121
63	20240328	184900	135988320	5690	5690	5690	5690	0
64	20240328	184800	135988320	5690	5690	5690	5690	0
65	20240328	184700	135988320	5690	5690	5690	5690	0
66	20240328	184600	135988320	5690	5690	5690	5690	0
67	20240328	184500	135988320	5690	5690	5690	5690	0
68	20240328	184400	135988320	5690	5690	5690	5690	0
69	20240328	184300	135988320	5690	5690	5690	5690	0
70	20240328	184200	135988320	5690	5690	5690	5690	0
71	20240328	184100	135988320	5690	5690	5690	5690	0
72	20240328	184000	135988320	5690	5690	5690	5690	0
73	20240328	183900	135988320	5690	5690	5690	5690	0
74	20240328	183800	135988320	5690	5690	5690	5690	0
75	20240328	183700	135988320	5690	5690	5690	5690	0
76	20240328	183600	135988320	5690	5690	5690	5690	0
77	20240328	183500	135988320	5690	5690	5690	5690	0
78	20240328	183400	135988320	5690	5690	5690	5690	0
79	20240328	183300	135988320	5690	5690	5690	5690	0
80	20240328	183200	135988320	5690	5690	5690	5690	0
81	20240328	183100	135988320	5690	5690	5690	5690	0
82	20240328	183000	135988320	5690	5690	5690	5690	0
83	20240328	182900	135988320	5690	5690	5690	5690	0
84	20240328	182800	135988320	5690	5690	5690	5690	0
85	20240328	182700	135988320	5690	5690	5690	5690	0
86	20240328	182600	135988320	5690	5690	5690	5690	0
87	20240328	182500	135988320	5690	5690	5690	5690	0
88	20240328	182400	135988320	5690	5690	5690	5690	0
89	20240328	182300	135988320	5690	5690	5690	5690	0
90	20240328	182200	135988320	5690	5690	5690	5690	0
91	20240328	182100	135988320	5690	5690	5690	5690	0
92	20240328	182000	135988320	5690	5690	5690	5690	121
93	20240328	181900	135988320	5690	5690	5690	5690	0
94	20240328	181800	135988320	5690	5690	5690	5690	0
95	20240328	181700	135988320	5690	5690	5690	5690	0
96	20240328	181600	135988320	5690	5690	5690	5690	0
97	20240328	181500	135988320	5690	5690	5690	5690	0
98	20240328	181400	135988320	5690	5690	5690	5690	0
99	20240328	181300	135988320	5690	5690	5690	5690	0
100	20240328	181200	135988320	5690	5690	5690	5690	0
101	20240328	181100	135988320	5690	5690	5690	5690	0
102	20240328	181000	135988320	5690	5690	5690	5690	0
103	20240328	180900	135988320	5690	5690	5690	5690	0
104	20240328	180800	135988320	5690	5690	5690	5690	0
105	20240328	180700	135988320	5690	5690	5690	5690	0
106	20240328	180600	135988320	5690	5690	5690	5690	0
107	20240328	180500	135988320	5690	5690	5690	5690	0
108	20240328	180400	135988320	5690	5690	5690	5690	0
109	20240328	180300	135988320	5690	5690	5690	5690	0
110	20240328	180200	135988320	5690	5690	5690	5690	0
111	20240328	180100	135988320	5690	5690	5690	5690	0
112	20240328	180000	135988320	5690	5690	5690	5690	0
113	20240328	175900	135988320	5690	5690	5690	5690	0
114	20240328	175800	135988320	5690	5690	5690	5690	0
115	20240328	175700	135988320	5690	5690	5690	5690	0
116	20240328	175600	135988320	5690	5690	5690	5690	0
117	20240328	175500	135988320	5690	5690	5690	5690	0
118	20240328	175400	135988320	5690	5690	5690	5690	0
119	20240328	175300	135988320	5690	5690	5690	5690	0
120	20240328	175200	135988320	5690	5690	5690	5690	0
121	20240328	175100	135988320	5690	5690	5690	5690	0
122	20240328	175000	135988320	5690	5690	5690	5690	121
123	20240328	174900	135988320	5690	5690	5690	5690	0
124	20240328	174800	135988320	5690	5690	5690	5690	0
125	20240328	174700	135988320	5690	5690	5690	5690	0
126	20240328	174600	135988320	5690	5690	5690	5690	0
127	20240328	174500	135988320	5690	5690	5690	5690	0
128	20240328	174400	135988320	5690	5690	5690	5690	0
129	20240328	174300	135988320	5690	5690	5690	5690	0
130	20240328	174200	135988320	5690	5690	5690	5690	0
131	20240328	174100	135988320	5690	5690	5690	5690	0
132	20240328	174000	135988320	5690	5690	5690	5690	0
133	20240328	173900	135988320	5690	5690	5690	5690	0
134	20240328	173800	135988320	5690	5690	5690	5690	0
135	20240328	173700	135988320	5690	5690	5690	5690	0
136	20240328	173600	135988320	5690	5690	5690	5690	0
137	20240328	173500	135988320	5690	5690	5690	5690	0
138	20240328	173400	135988320	5690	5690	5690	5690	0
139	20240328	173300	135988320	5690	5690	5690	5690	0
140	20240328	173200	135988320	5690	5690	5690	5690	0
141	20240328	173100	135988320	5690	5690	5690	5690	0
142	20240328	173000	135988320	5690	5690	5690	5690	0
143	20240328	172900	135988320	5690	5690	5690	5690	0
144	20240328	172800	135988320	5690	5690	5690	5690	0
145	20240328	172700	135988320	5690	5690	5690	5690	0
146	20240328	172600	135988320	5690	5690	5690	5690	0
147	20240328	172500	135988320	5690	5690	5690	5690	0
148	20240328	172400	135988320	5690	5690	5690	5690	0
149	20240328	172300	135988320	5690	5690	5690	5690	0
150	20240328	172200	135988320	5690	5690	5690	5690	0
151	20240328	172100	135988320	5690	5690	5690	5690	0
152	20240328	172000	135988320	5690	5690	5690	5690	121
153	20240328	171900	135988320	5690	5690	5690	5690	0
154	20240328	171800	135988320	5690	5690	5690	5690	0
155	20240328	171700	135988320	5690	5690	5690	5690	0
156	20240328	171600	135988320	5690	5690	5690	5690	0
157	20240328	171500	135988320	5690	5690	5690	5690	0
158	20240328	171400	135988320	5690	5690	5690	5690	0
159	20240328	171300	135988320	5690	5690	5690	5690	0
160	20240328	171200	135988320	5690	5690	5690	5690	0
161	20240328	171100	135988320	5690	5690	5690	5690	0
162	20240328	171000	135988320	5690	5690	5690	5690	0
163	20240328	170900	135988320	5690	5690	5690	5690	0
164	20240328	170800	135988320	5690	5690	5690	5690	0
165	20240328	170700	135988320	5690	5690	5690	5690	0
166	20240328	170600	135988320	5690	5690	5690	5690	0
167	20240328	170500	135988320	5690	5690	5690	5690	0
168	20240328	170400	135988320	5690	5690	5690	5690	0
169	20240328	170300	135988320	5690	5690	5690	5690	0
170	20240328	170200	135988320	5690	5690	5690	5690	0
171	20240328	170100	135988320	5690	5690	5690	5690	0
172	20240328	170000	135988320	5690	5690	5690	5690	0
173	20240328	165900	135988320	5690	5690	5690	5690	0
174	20240328	165800	135988320	5690	5690	5690	5690	0
175	20240328	165700	135988320	5690	5690	5690	5690	0
176	20240328	165600	135988320	5690	5690	5690	5690	0
177	20240328	165500	135988320	5690	5690	5690	5690	0
178	20240328	165400	135988320	5690	5690	5690	5690	0
179	20240328	165300	135988320	5690	5690	5690	5690	0
180	20240328	165200	135988320	5690	5690	5690	5690	0
181	20240328	165100	135988320	5690	5690	5690	5690	0
182	20240328	165000	135988320	5690	5690	5690	5690	121
183	20240328	164900	135988320	5690	5690	5690	5690	0
184	20240328	164800	135988320	5690	5690	5690	5690	0
185	20240328	164700	135988320	5690	5690	5690	5690	0
186	20240328	164600	135988320	5690	5690	5690	5690	0
187	20240328	164500	135988320	5690	5690	5690	5690	0
188	20240328	164400	135988320	5690	5690	5690	5690	0
189	20240328	164300	135988320	5690	5690	5690	5690	0
190	20240328	164200	135988320	5690	5690	5690	5690	0
191	20240328	164100	135988320	5690	5690	5690	5690	0
192	20240328	164000	135988320	5690	5690	5690	5690	0
193	20240328	163900	135988320	5690	5690	5690	5690	0
194	20240328	163800	135988320	5690	5690	5690	5690	0
195	20240328	163700	135988320	5690	5690	5690	5690	0
196	20240328	163600	135988320	5690	5690	5690	5690	0
197	20240328	163500	135988320	5690	5690	5690	5690	0
198	20240328	163400	135988320	5690	5690	5690	5690	0
199	20240328	163300	135988320	5690	5690	5690	5690	0
200	20240328	163200	135988320	5690	5690	5690	5690	0
201	20240328	163100	135988320	5690	5690	5690	5690	0
202	20240328	163000	135988320	5690	5690	5690	5690	0
203	20240328	162900	135988320	5690	5690	5690	5690	0
204	20240328	162800	135988320	5690	5690	5690	5690	0
205	20240328	162700	135988320	5690	5690	5690	5690	0
206	20240328	162600	135988320	5690	5690	5690	5690	0
207	20240328	162500	135988320	5690	5690	5690	5690	0
208	20240328	162400	135988320	5690	5690	5690	5690	0
209	20240328	162300	135988320	5690	5690	5690	5690	0
210	20240328	162200	135988320	5690	5690	5690	5690	0
211	20240328	162100	135988320	5690	5690	5690	5690	0
212	20240328	162000	135988320	5690	5690	5690	5690	121
213	20240328	161900	135988320	5690	5690	5690	5690	0
214	20240328	161800	135988320	5690	5690	5690	5690	0
215	20240328	161700	135988320	5690	5690	5690	5690	0
216	20240328	161600	135988320	5690	5690	5690	5690	0
217	20240328	161500	135988320	5690	5690	5690	5690	0
218	20240328	161400	135988320	5690	5690	5690	5690	0
219	20240328	161300	135988320	5690	5690	5690	5690	0
220	20240328	161200	135988320	5690	5690	5690	5690	0
221	20240328	161100	135988320	5690	5690	5690	5690	0
222	20240328	161000	135988320	5690	5690	5690	5690	0
223	20240328	160900	135988320	5690	5690	5690	5690	0
224	20240328	160800	135988320	5690	5690	5690	5690	0
225	20240328	160700	135988320	5690	5690	5690	5690	0
226	20240328	160600	135988320	5690	5690	5690	5690	0
227	20240328	160500	135988320	5690	5690	5690	5690	0
228	20240328	160400	135988320	5690	5690	5690	5690	0
229	20240328	160300	135988320	5690	5690	5690	5690	0
230	20240328	160200	135988320	5690	5690	5690	5690	0
231	20240328	160100	135988320	5690	5690	5690	5690	0
232	20240328	160000	135988320	5690	5690	5690	5690	0
233	20240328	155900	135988320	5690	5690	5690	5690	0
234	20240328	155800	135988320	5690	5690	5690	5690	0
235	20240328	155700	135988320	5690	5690	5690	5690	0
236	20240328	155600	135988320	5690	5690	5690	5690	0
237	20240328	155500	135988320	5690	5690	5690	5690	0
238	20240328	155400	135988320	5690	5690	5690	5690	0
239	20240328	155300	135988320	5690	5690	5690	5690	0
240	20240328	155200	135988320	5690	5690	5690	5690	0
241	20240328	155100	135988320	5690	5690	5690	5690	0
242	20240328	155000	135988320	5690	5690	5690	5690	121
243	20240328	154900	135988320	5690	5690	5690	5690	0
244	20240328	154800	135988320	5690	5690	5690	5690	0
245	20240328	154700	135988320	5690	5690	5690	5690	0
246	20240328	154600	135988320	5690	5690	5690	5690	0
247	20240328	154500	135988320	5690	5690	5690	5690	0
248	20240328	154400	135988320	5690	5690	5690	5690	0
249	20240328	154300	135988320	5690	5690	5690	5690	0
250	20240328	154200	135988320	5690	5690	5690	5690	0
251	20240328	154100	135988320	5690	5690	5690	5690	0
252	20240328	154000	135988320	5690	5690	5690	5690	0
253	20240328	153900	135988320	5690	5690	5690	5690	0
254	20240328	153800	135988320	5690	5690	5690	5690	0
255	20240328	153700	135988320	5690	5690	5690	5690	0
256	20240328	153600	135988320	5690	5690	5690	5690	0
257	20240328	153500	135988320	5690	5690	5690	5690	0
258	20240328	153400	135988320	5690	5690	5690	5690	0
259	20240328	153300	135988320	5690	5690	5690	5690	0
260	20240328	153200	135988320	5690	5690	5690	5690	0
261	20240328	153100	135988320	5690	5690	5690	5690	0
262	20240328	153000	135988320	5690	5690	5690	5690	121
263	20240328	152900	135299830	5690	5690	5690	5690	0
264	20240328	152800	135299830	5690	5690	5690	5690	0
265	20240328	152700	135299830	5690	5690	5690	5690	0
266	20240328	152600	135299830	5690	5690	5690	5690	0
267	20240328	152500	135299830	5690	5690	5690	5690	0
268	20240328	152400	135299830	5690	5690	5690	5690	0
269	20240328	152300	135299830	5690	5690	5690	5690	0
270	20240328	152200	135299830	5690	5690	5690	5690	0
271	20240328	152100	135299830	5690	5690	5690	5690	0
272	20240328	152000	135299830	5690	5690	5690	5690	0
273	20240328	151900	135299830	5690	5680	5690	5680	547
274	20240328	151800	132192830	5670	5670	5670	5670	0
275	20240328	151700	132192830	5670	5670	5670	5670	0
276	20240328	151600	132192830	5670	5670	5670	5670	9
277	20240328	151500	132141800	5670	5670	5670	5670	0
278	20240328	151400	132141800	5670	5670	5670	5670	0
279	20240328	151300	132141800	5670	5670	5670	5670	1
280	20240328	151200	132136130	5670	5670	5670	5670	0
281	20240328	151100	132136130	5670	5670	5670	5670	0
282	20240328	151000	132136130	5670	5670	5670	5670	2
283	20240328	150900	132124790	5670	5670	5670	5670	0
284	20240328	150800	132124790	5670	5670	5670	5670	0
285	20240328	150700	132124790	5670	5670	5670	5670	0
286	20240328	150600	132124790	5670	5670	5670	5670	3
287	20240328	150500	132107780	5670	5670	5670	5670	0
288	20240328	150400	132107780	5670	5670	5670	5670	0
289	20240328	150300	132107780	5670	5670	5670	5670	3
290	20240328	150200	132090770	5670	5670	5670	5670	0
291	20240328	150100	132090770	5670	5670	5670	5670	0
292	20240328	150000	132090770	5670	5670	5670	5670	0
293	20240328	145900	132090770	5670	5670	5670	5670	0
294	20240328	145800	132090770	5670	5670	5670	5670	0
295	20240328	145700	132090770	5670	5670	5670	5670	61
296	20240328	145600	131744900	5670	5670	5670	5670	1
297	20240328	145500	131739230	5670	5670	5670	5670	0
298	20240328	145400	131739230	5670	5670	5670	5670	0
299	20240328	145300	131739230	5670	5670	5670	5670	26
300	20240328	145200	131591810	5670	5670	5670	5670	0
301	20240328	145100	131591810	5670	5670	5670	5670	0
302	20240328	145000	131591810	5670	5670	5670	5670	0
303	20240328	144900	131591810	5670	5670	5670	5670	0
304	20240328	144800	131591810	5670	5670	5670	5670	0
305	20240328	144700	131591810	5670	5670	5670	5670	0
306	20240328	144600	131591810	5670	5670	5670	5670	1
307	20240328	144500	131586140	5670	5670	5670	5670	1
308	20240328	144400	131580470	5670	5670	5670	5670	0
309	20240328	144300	131580470	5670	5670	5670	5670	3
310	20240328	144200	131563460	5670	5670	5670	5670	0
311	20240328	144100	131563460	5670	5670	5670	5670	0
312	20240328	144000	131563460	5670	5670	5670	5670	0
313	20240328	143900	131563460	5670	5670	5670	5670	0
314	20240328	143800	131563460	5670	5670	5670	5670	0
315	20240328	143700	131563460	5670	5670	5670	5670	0
316	20240328	143600	131563460	5670	5670	5670	5670	2
317	20240328	143500	131552120	5670	5670	5670	5670	0
318	20240328	143400	131552120	5670	5670	5670	5670	0
319	20240328	143300	131552120	5670	5670	5670	5670	2
320	20240328	143200	131540780	5670	5670	5670	5670	0
321	20240328	143100	131540780	5670	5670	5670	5670	0
322	20240328	143000	131540780	5670	5670	5670	5670	76
323	20240328	142900	131109860	5670	5670	5670	5670	0
324	20240328	142800	131109860	5670	5670	5670	5670	0
325	20240328	142700	131109860	5670	5670	5670	5670	0
326	20240328	142600	131109860	5670	5670	5670	5670	2
327	20240328	142500	131098520	5670	5670	5670	5670	1
328	20240328	142400	131092850	5670	5670	5670	5670	0
329	20240328	142300	131092850	5670	5670	5670	5670	3
330	20240328	142200	131075840	5680	5680	5680	5680	0
331	20240328	142100	131075840	5680	5680	5680	5680	0
332	20240328	142000	131075840	5680	5680	5680	5680	36
333	20240328	141900	130871360	5670	5670	5670	5670	0
334	20240328	141800	130871360	5670	5670	5670	5670	0
335	20240328	141700	130871360	5670	5670	5670	5670	0
336	20240328	141600	130871360	5670	5670	5670	5670	2
337	20240328	141500	130860020	5670	5670	5670	5670	0
338	20240328	141400	130860020	5670	5670	5670	5670	9
339	20240328	141300	130808990	5660	5660	5660	5660	2
340	20240328	141200	130797670	5680	5680	5680	5680	0
341	20240328	141100	130797670	5680	5680	5680	5680	0
342	20240328	141000	130797670	5680	5680	5680	5680	0
343	20240328	140900	130797670	5680	5670	5680	5670	172
344	20240328	140800	129822410	5670	5670	5670	5670	0
345	20240328	140700	129822410	5670	5670	5670	5670	0
346	20240328	140600	129822410	5670	5660	5670	5660	7
347	20240328	140500	129782740	5670	5670	5670	5670	0
348	20240328	140400	129782740	5670	5670	5670	5670	0
349	20240328	140300	129782740	5670	5660	5670	5660	102
350	20240328	140200	129204420	5670	5670	5670	5670	0
351	20240328	140100	129204420	5670	5670	5670	5670	3
352	20240328	140000	129187410	5670	5670	5670	5670	0
353	20240328	135900	129187410	5670	5670	5670	5670	0
354	20240328	135800	129187410	5670	5670	5670	5670	1
355	20240328	135700	129181740	5660	5660	5660	5660	0
356	20240328	135600	129181740	5660	5660	5660	5660	23
357	20240328	135500	129051560	5660	5660	5660	5660	0
358	20240328	135400	129051560	5660	5660	5660	5660	0
359	20240328	135300	129051560	5660	5670	5670	5660	1151
360	20240328	135200	122536460	5670	5670	5670	5670	0
361	20240328	135100	122536460	5670	5670	5670	5670	0
362	20240328	135000	122536460	5670	5670	5670	5670	0
363	20240328	134900	122536460	5670	5670	5670	5670	0
364	20240328	134800	122536460	5670	5670	5670	5670	0
365	20240328	134700	122536460	5670	5670	5670	5670	152
366	20240328	134600	121674620	5660	5660	5660	5660	11
367	20240328	134500	121612360	5660	5660	5660	5660	20
368	20240328	134400	121499160	5660	5660	5660	5660	0
369	20240328	134300	121499160	5660	5660	5660	5660	152
370	20240328	134200	120638840	5660	5660	5660	5660	0
371	20240328	134100	120638840	5660	5660	5660	5660	0
372	20240328	134000	120638840	5660	5660	5660	5660	0
373	20240328	133900	120638840	5660	5660	5660	5660	0
374	20240328	133800	120638840	5660	5660	5660	5660	0
375	20240328	133700	120638840	5660	5660	5660	5660	0
376	20240328	133600	120638840	5660	5660	5660	5660	2
377	20240328	133500	120627520	5660	5660	5660	5660	0
378	20240328	133400	120627520	5660	5660	5660	5660	0
379	20240328	133300	120627520	5660	5660	5660	5660	2
380	20240328	133200	120616200	5670	5670	5670	5670	0
381	20240328	133100	120616200	5670	5670	5670	5670	0
382	20240328	133000	120616200	5670	5670	5670	5670	1
383	20240328	132900	120610530	5660	5660	5660	5660	0
384	20240328	132800	120610530	5660	5660	5660	5660	0
385	20240328	132700	120610530	5660	5660	5660	5660	2
386	20240328	132600	120599210	5660	5660	5660	5660	2
387	20240328	132500	120587890	5660	5660	5660	5660	0
388	20240328	132400	120587890	5660	5660	5660	5660	0
389	20240328	132300	120587890	5660	5660	5660	5660	152
390	20240328	132200	119727570	5660	5660	5660	5660	0
391	20240328	132100	119727570	5660	5660	5660	5660	0
392	20240328	132000	119727570	5660	5660	5660	5660	0
393	20240328	131900	119727570	5660	5660	5660	5660	0
394	20240328	131800	119727570	5660	5660	5660	5660	0
395	20240328	131700	119727570	5660	5660	5660	5660	0
396	20240328	131600	119727570	5660	5660	5660	5660	1
397	20240328	131500	119721910	5660	5660	5660	5660	0
398	20240328	131400	119721910	5660	5660	5660	5660	0
399	20240328	131300	119721910	5660	5660	5660	5660	154
400	20240328	131200	118850270	5660	5660	5660	5660	1
401	20240328	131100	118844610	5680	5680	5680	5680	0
402	20240328	131000	118844610	5680	5670	5680	5670	528
403	20240328	130900	115846660	5660	5660	5660	5660	0
404	20240328	130800	115846660	5660	5660	5660	5660	2
405	20240328	130700	115835340	5660	5660	5660	5660	0
406	20240328	130600	115835340	5660	5660	5660	5660	7
407	20240328	130500	115795720	5660	5660	5660	5660	503
408	20240328	130400	112948740	5660	5660	5660	5660	9
409	20240328	130300	112897800	5660	5660	5660	5660	152
410	20240328	130200	112037480	5660	5660	5660	5660	5
411	20240328	130100	112009180	5660	5660	5660	5660	7
412	20240328	130000	111969560	5660	5660	5660	5660	0
413	20240328	125900	111969560	5660	5660	5660	5660	0
414	20240328	125800	111969560	5660	5660	5660	5660	10
415	20240328	125700	111912960	5660	5660	5660	5660	0
416	20240328	125600	111912960	5660	5660	5660	5660	28
417	20240328	125500	111754480	5660	5660	5660	5660	3
418	20240328	125400	111737500	5660	5660	5660	5660	9
419	20240328	125300	111686560	5660	5660	5660	5660	153
420	20240328	125200	110820580	5660	5660	5660	5660	5
421	20240328	125100	110792280	5660	5660	5660	5660	7
422	20240328	125000	110752660	5660	5660	5660	5660	0
423	20240328	124900	110752660	5660	5660	5660	5660	0
424	20240328	124800	110752660	5660	5660	5660	5660	10
425	20240328	124700	110696060	5660	5660	5660	5660	0
426	20240328	124600	110696060	5660	5660	5660	5660	55
427	20240328	124500	110384760	5660	5660	5660	5660	5
428	20240328	124400	110356460	5660	5660	5660	5660	10
429	20240328	124300	110299860	5660	5660	5660	5660	152
430	20240328	124200	109439540	5660	5660	5660	5660	6
431	20240328	124100	109405580	5660	5660	5660	5660	931
432	20240328	124000	104136120	5660	5660	5660	5660	0
433	20240328	123900	104136120	5660	5660	5660	5660	0
434	20240328	123800	104136120	5660	5660	5660	5660	10
435	20240328	123700	104079520	5660	5660	5660	5660	0
436	20240328	123600	104079520	5660	5660	5660	5660	58
437	20240328	123500	103751240	5660	5660	5660	5660	24
438	20240328	123400	103615400	5660	5660	5660	5660	9
439	20240328	123300	103564460	5660	5660	5660	5660	569
440	20240328	123200	100343920	5660	5660	5660	5660	6
441	20240328	123100	100309960	5660	5660	5660	5660	7
442	20240328	123000	100270340	5660	5660	5660	5660	30
443	20240328	122900	100100540	5660	5660	5660	5660	0
444	20240328	122800	100100540	5660	5660	5660	5660	10
445	20240328	122700	100043940	5670	5670	5670	5670	2
446	20240328	122600	100032600	5660	5660	5660	5660	60
447	20240328	122500	99693000	5660	5660	5660	5660	5
448	20240328	122400	99664700	5660	5660	5660	5660	11
449	20240328	122300	99602440	5660	5660	5660	5660	153
450	20240328	122200	98736460	5660	5660	5660	5660	5
451	20240328	122100	98708160	5660	5660	5660	5660	343
452	20240328	122000	96766780	5670	5670	5670	5670	0
453	20240328	121900	96766780	5670	5670	5670	5670	0
454	20240328	121800	96766780	5670	5660	5670	5660	1511
455	20240328	121700	88214510	5660	5660	5660	5660	0
456	20240328	121600	88214510	5660	5660	5660	5660	59
457	20240328	121500	87880570	5660	5660	5660	5660	4
458	20240328	121400	87857930	5660	5660	5660	5660	9
459	20240328	121300	87806990	5660	5660	5660	5660	140
460	20240328	121200	87014590	5660	5660	5660	5660	6
461	20240328	121100	86980630	5660	5660	5660	5660	6
462	20240328	121000	86946670	5660	5660	5660	5660	0
463	20240328	120900	86946670	5660	5660	5660	5660	0
464	20240328	120800	86946670	5660	5660	5660	5660	10
465	20240328	120700	86890070	5660	5660	5660	5660	0
466	20240328	120600	86890070	5660	5660	5660	5660	59
467	20240328	120500	86556130	5660	5660	5660	5660	3
468	20240328	120400	86539150	5660	5660	5660	5660	160
469	20240328	120300	85633550	5660	5660	5660	5660	167
470	20240328	120200	84688330	5660	5660	5660	5660	5
471	20240328	120100	84660030	5660	5660	5660	5660	8
472	20240328	120000	84614750	5660	5660	5660	5660	0
473	20240328	115900	84614750	5660	5660	5660	5660	0
474	20240328	115800	84614750	5660	5660	5660	5660	10
475	20240328	115700	84558150	5660	5660	5660	5660	0
476	20240328	115600	84558150	5660	5660	5660	5660	59
477	20240328	115500	84224210	5660	5660	5660	5660	204
478	20240328	115400	83069570	5660	5660	5660	5660	10
479	20240328	115300	83012970	5660	5660	5660	5660	454
480	20240328	115200	80443330	5660	5660	5660	5660	6
481	20240328	115100	80409370	5660	5660	5660	5660	7
482	20240328	115000	80369750	5660	5660	5660	5660	0
483	20240328	114900	80369750	5660	5660	5660	5660	0
484	20240328	114800	80369750	5660	5660	5660	5660	9
485	20240328	114700	80318810	5660	5660	5660	5660	0
486	20240328	114600	80318810	5660	5660	5660	5660	59
487	20240328	114500	79984870	5660	5670	5670	5660	14
488	20240328	114400	79905530	5660	5660	5660	5660	11
489	20240328	114300	79843270	5660	5660	5660	5660	137
490	20240328	114200	79067850	5660	5660	5660	5660	6
491	20240328	114100	79033890	5660	5660	5660	5660	8
492	20240328	114000	78988610	5670	5670	5670	5670	1
493	20240328	113900	78982940	5660	5660	5660	5660	0
494	20240328	113800	78982940	5660	5660	5660	5660	10
495	20240328	113700	78926340	5660	5660	5660	5660	0
496	20240328	113600	78926340	5660	5660	5670	5660	66
497	20240328	113500	78552770	5660	5660	5660	5660	4
498	20240328	113400	78530130	5660	5660	5660	5660	10
499	20240328	113300	78473530	5660	5670	5670	5660	79
500	20240328	113200	78025620	5670	5670	5670	5670	5
501	20240328	113100	77997270	5670	5670	5670	5670	7
502	20240328	113000	77957580	5690	5690	5690	5680	36
503	20240328	112900	77752760	5690	5690	5690	5690	0
504	20240328	112800	77752760	5690	5670	5690	5670	12
505	20240328	112700	77684700	5690	5670	5690	5670	9
506	20240328	112600	77633590	5660	5660	5660	5660	54
507	20240328	112500	77327950	5660	5660	5660	5660	4
508	20240328	112400	77305310	5660	5660	5660	5660	9
509	20240328	112300	77254370	5660	5660	5660	5660	153
510	20240328	112200	76388390	5660	5660	5660	5660	6
511	20240328	112100	76354430	5670	5680	5680	5670	2
512	20240328	112000	76343080	5680	5680	5680	5680	1
513	20240328	111900	76337400	5690	5680	5690	5680	2
514	20240328	111800	76326030	5660	5670	5690	5660	1009
515	20240328	111700	70598370	5670	5670	5670	5670	1
516	20240328	111600	70592700	5660	5660	5660	5660	59
517	20240328	111500	70258760	5660	5660	5660	5660	3
518	20240328	111400	70241780	5660	5660	5660	5660	10
519	20240328	111300	70185180	5670	5660	5670	5660	10
520	20240328	111200	70128500	5670	5660	5670	5660	15
521	20240328	111100	70043500	5660	5660	5660	5660	7
522	20240328	111000	70003880	5660	5660	5660	5660	0
523	20240328	110900	70003880	5660	5660	5660	5660	0
524	20240328	110800	70003880	5660	5660	5660	5660	10
525	20240328	110700	69947280	5670	5670	5670	5670	0
526	20240328	110600	69947280	5670	5660	5670	5660	160
527	20240328	110500	69040680	5660	5660	5660	5660	5
528	20240328	110400	69012380	5660	5660	5670	5660	11
529	20240328	110300	68950110	5660	5660	5660	5660	154
530	20240328	110200	68078470	5660	5660	5660	5660	5
531	20240328	110100	68050170	5660	5660	5660	5660	7
532	20240328	110000	68010550	5660	5660	5660	5660	0
533	20240328	105900	68010550	5660	5660	5660	5660	0
534	20240328	105800	68010550	5660	5660	5660	5660	10
535	20240328	105700	67953950	5660	5660	5660	5660	0
536	20240328	105600	67953950	5660	5660	5660	5660	59
537	20240328	105500	67620010	5660	5660	5660	5660	4
538	20240328	105400	67597370	5660	5660	5660	5660	11
539	20240328	105300	67535110	5660	5660	5660	5660	153
540	20240328	105200	66669130	5660	5660	5660	5660	7
541	20240328	105100	66629510	5670	5660	5670	5660	9
542	20240328	105000	66578560	5670	5670	5670	5670	10
543	20240328	104900	66521860	5660	5660	5660	5660	0
544	20240328	104800	66521860	5660	5670	5670	5660	1174
545	20240328	104700	59877010	5670	5670	5670	5670	1
546	20240328	104600	59871340	5670	5670	5670	5670	560
547	20240328	104500	56696140	5670	5670	5670	5670	4
548	20240328	104400	56673460	5670	5670	5680	5670	19
549	20240328	104300	56565640	5670	5670	5670	5670	286
550	20240328	104200	54944020	5670	5670	5670	5670	5
551	20240328	104100	54915670	5670	5670	5670	5670	7
552	20240328	104000	54875980	5670	5670	5670	5670	0
553	20240328	103900	54875980	5670	5670	5670	5670	0
554	20240328	103800	54875980	5670	5670	5670	5670	9
555	20240328	103700	54824950	5670	5670	5670	5670	1
556	20240328	103600	54819280	5670	5670	5670	5670	59
557	20240328	103500	54484750	5670	5670	5670	5670	4
558	20240328	103400	54462070	5670	5670	5670	5670	79
559	20240328	103300	54014140	5670	5670	5670	5670	3
560	20240328	103200	53997130	5690	5670	5690	5670	7
561	20240328	103100	53957400	5670	5670	5670	5670	8
562	20240328	103000	53912040	5700	5700	5700	5700	0
563	20240328	102900	53912040	5700	5690	5700	5690	1000
564	20240328	102800	48212560	5670	5670	5670	5670	11
565	20240328	102700	48150190	5680	5680	5680	5680	612
566	20240328	102600	44674030	5670	5670	5670	5670	59
567	20240328	102500	44339500	5670	5670	5670	5670	5
568	20240328	102400	44311150	5670	5660	5670	5660	355
569	20240328	102300	42299350	5660	5660	5660	5660	169
570	20240328	102200	41342810	5660	5660	5660	5660	5
571	20240328	102100	41314510	5660	5660	5660	5660	93
572	20240328	102000	40788130	5660	5660	5660	5660	0
573	20240328	101900	40788130	5660	5660	5660	5660	511
574	20240328	101800	37895870	5670	5660	5670	5660	10
575	20240328	101700	37839260	5660	5660	5660	5660	0
576	20240328	101600	37839260	5660	5660	5660	5660	60
577	20240328	101500	37499660	5660	5660	5660	5660	3
578	20240328	101400	37482680	5670	5670	5670	5660	31
579	20240328	101300	37307010	5670	5660	5670	5660	153
580	20240328	101200	36441020	5660	5660	5660	5660	6
581	20240328	101100	36407060	5660	5660	5660	5660	9
582	20240328	101000	36356120	5670	5670	5670	5670	0
583	20240328	100900	36356120	5670	5670	5670	5670	2
584	20240328	100800	36344780	5660	5660	5660	5660	10
585	20240328	100700	36288180	5660	5660	5660	5660	0
586	20240328	100600	36288180	5660	5660	5660	5660	60
587	20240328	100500	35948580	5660	5660	5660	5660	190
588	20240328	100400	34873180	5660	5670	5670	5660	12
589	20240328	100300	34805240	5660	5660	5660	5660	2
590	20240328	100200	34793920	5670	5660	5670	5660	1007
591	20240328	100100	29094290	5660	5660	5660	5660	8
592	20240328	100000	29049010	5660	5660	5660	5660	0
593	20240328	095900	29049010	5660	5660	5660	5660	1422
594	20240328	095800	21000490	5660	5660	5660	5660	9
595	20240328	095700	20949550	5660	5660	5660	5660	0
596	20240328	095600	20949550	5660	5660	5660	5660	58
597	20240328	095500	20621270	5660	5680	5680	5660	5
598	20240328	095400	20592950	5660	5670	5670	5660	1168
599	20240328	095300	13970490	5660	5660	5660	5660	153
600	20240328	095200	13104510	5660	5660	5660	5660	5
601	20240328	095100	13076210	5660	5660	5660	5660	7
602	20240328	095000	13036590	5660	5660	5660	5660	0
603	20240328	094900	13036590	5660	5660	5660	5660	0
604	20240328	094800	13036590	5660	5660	5660	5660	10
605	20240328	094700	12979990	5670	5670	5670	5670	1
606	20240328	094600	12974320	5660	5660	5660	5660	148
607	20240328	094500	12136640	5660	5660	5660	5660	5
608	20240328	094400	12108340	5660	5660	5660	5660	209
609	20240328	094300	10925400	5660	5660	5660	5660	152
610	20240328	094200	10065080	5660	5660	5660	5660	7
611	20240328	094100	10025460	5660	5660	5660	5660	8
612	20240328	094000	9980180	5660	5660	5660	5660	0
613	20240328	093900	9980180	5660	5660	5660	5660	0
614	20240328	093800	9980180	5660	5660	5660	5660	15
615	20240328	093700	9895280	5660	5660	5660	5660	0
616	20240328	093600	9895280	5660	5660	5660	5660	58
617	20240328	093500	9567000	5660	5660	5660	5660	4
618	20240328	093400	9544360	5660	5660	5660	5660	11
619	20240328	093300	9482100	5670	5670	5670	5660	6
620	20240328	093200	9448100	5670	5660	5670	5660	6
621	20240328	093100	9414130	5660	5660	5660	5660	7
622	20240328	093000	9374510	5660	5660	5660	5660	0
623	20240328	092900	9374510	5660	5660	5660	5660	0
624	20240328	092800	9374510	5660	5660	5660	5660	11
625	20240328	092700	9312250	5660	5660	5660	5660	0
626	20240328	092600	9312250	5660	5660	5660	5660	59
627	20240328	092500	8978310	5660	5660	5660	5660	5
628	20240328	092400	8950010	5660	5660	5660	5660	10
629	20240328	092300	8893410	5660	5660	5660	5660	141
630	20240328	092200	8095350	5660	5660	5660	5660	5
631	20240328	092100	8067050	5660	5660	5660	5660	7
632	20240328	092000	8027430	5660	5660	5660	5660	0
633	20240328	091900	8027430	5660	5660	5660	5660	0
634	20240328	091800	8027430	5660	5620	5660	5620	350
635	20240328	091700	6053780	5630	5630	5630	5630	0
636	20240328	091600	6053780	5630	5630	5640	5630	37
637	20240328	091500	5845460	5630	5630	5630	5630	6
638	20240328	091400	5811680	5630	5630	5630	5630	36
639	20240328	091300	5609000	5630	5630	5630	5630	3
640	20240328	091200	5592110	5640	5640	5640	5640	2
641	20240328	091100	5580830	5650	5650	5650	5650	1
642	20240328	091000	5575180	5650	5650	5650	5650	0
643	20240328	090900	5575180	5650	5650	5650	5650	1
644	20240328	090800	5569530	5670	5650	5670	5650	95
645	20240328	090700	5032760	5680	5680	5680	5680	0
646	20240328	090600	5032760	5680	5650	5690	5650	90
647	20240328	090500	4521390	5650	5650	5650	5650	5
648	20240328	090400	4493140	5650	5680	5680	5650	151
649	20240328	090300	3637120	5670	5670	5670	5670	11
650	20240328	090200	3574750	5690	5630	5690	5630	2
651	20240328	090100	3563430	5700	5700	5700	5700	0
652	20240328	090000	3563430	5700	5640	5700	5640	626