KissMeData/053700/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192100	325465480	5290	5290	5290	5290	269
3	20240326	192000	325465480	5290	5290	5290	5290	0
4	20240326	191900	325465480	5290	5290	5290	5290	0
5	20240326	191800	325465480	5290	5290	5290	5290	0
6	20240326	191700	325465480	5290	5290	5290	5290	0
7	20240326	191600	325465480	5290	5290	5290	5290	0
8	20240326	191500	325465480	5290	5290	5290	5290	0
9	20240326	191400	325465480	5290	5290	5290	5290	0
10	20240326	191300	325465480	5290	5290	5290	5290	0
11	20240326	191200	325465480	5290	5290	5290	5290	0
12	20240326	191100	325465480	5290	5290	5290	5290	0
13	20240326	191000	325465480	5290	5290	5290	5290	0
14	20240326	190900	325465480	5290	5290	5290	5290	0
15	20240326	190800	325465480	5290	5290	5290	5290	0
16	20240326	190700	325465480	5290	5290	5290	5290	0
17	20240326	190600	325465480	5290	5290	5290	5290	0
18	20240326	190500	325465480	5290	5290	5290	5290	0
19	20240326	190400	325465480	5290	5290	5290	5290	0
20	20240326	190300	325465480	5290	5290	5290	5290	0
21	20240326	190200	325465480	5290	5290	5290	5290	0
22	20240326	190100	325465480	5290	5290	5290	5290	0
23	20240326	190000	325465480	5290	5290	5290	5290	0
24	20240326	185900	325465480	5290	5290	5290	5290	0
25	20240326	185800	325465480	5290	5290	5290	5290	0
26	20240326	185700	325465480	5290	5290	5290	5290	0
27	20240326	185600	325465480	5290	5290	5290	5290	0
28	20240326	185500	325465480	5290	5290	5290	5290	0
29	20240326	185400	325465480	5290	5290	5290	5290	0
30	20240326	185300	325465480	5290	5290	5290	5290	0
31	20240326	185200	325465480	5290	5290	5290	5290	0
32	20240326	185100	325465480	5290	5290	5290	5290	269
33	20240326	185000	325465480	5290	5290	5290	5290	0
34	20240326	184900	325465480	5290	5290	5290	5290	0
35	20240326	184800	325465480	5290	5290	5290	5290	0
36	20240326	184700	325465480	5290	5290	5290	5290	0
37	20240326	184600	325465480	5290	5290	5290	5290	0
38	20240326	184500	325465480	5290	5290	5290	5290	0
39	20240326	184400	325465480	5290	5290	5290	5290	0
40	20240326	184300	325465480	5290	5290	5290	5290	0
41	20240326	184200	325465480	5290	5290	5290	5290	0
42	20240326	184100	325465480	5290	5290	5290	5290	0
43	20240326	184000	325465480	5290	5290	5290	5290	0
44	20240326	183900	325465480	5290	5290	5290	5290	0
45	20240326	183800	325465480	5290	5290	5290	5290	0
46	20240326	183700	325465480	5290	5290	5290	5290	0
47	20240326	183600	325465480	5290	5290	5290	5290	0
48	20240326	183500	325465480	5290	5290	5290	5290	0
49	20240326	183400	325465480	5290	5290	5290	5290	0
50	20240326	183300	325465480	5290	5290	5290	5290	0
51	20240326	183200	325465480	5290	5290	5290	5290	0
52	20240326	183100	325465480	5290	5290	5290	5290	0
53	20240326	183000	325465480	5290	5290	5290	5290	0
54	20240326	182900	325465480	5290	5290	5290	5290	0
55	20240326	182800	325465480	5290	5290	5290	5290	0
56	20240326	182700	325465480	5290	5290	5290	5290	0
57	20240326	182600	325465480	5290	5290	5290	5290	0
58	20240326	182500	325465480	5290	5290	5290	5290	0
59	20240326	182400	325465480	5290	5290	5290	5290	0
60	20240326	182300	325465480	5290	5290	5290	5290	0
61	20240326	182200	325465480	5290	5290	5290	5290	0
62	20240326	182100	325465480	5290	5290	5290	5290	269
63	20240326	182000	325465480	5290	5290	5290	5290	0
64	20240326	181900	325465480	5290	5290	5290	5290	0
65	20240326	181800	325465480	5290	5290	5290	5290	0
66	20240326	181700	325465480	5290	5290	5290	5290	0
67	20240326	181600	325465480	5290	5290	5290	5290	0
68	20240326	181500	325465480	5290	5290	5290	5290	0
69	20240326	181400	325465480	5290	5290	5290	5290	0
70	20240326	181300	325465480	5290	5290	5290	5290	0
71	20240326	181200	325465480	5290	5290	5290	5290	0
72	20240326	181100	325465480	5290	5290	5290	5290	0
73	20240326	181000	325465480	5290	5290	5290	5290	0
74	20240326	180900	325465480	5290	5290	5290	5290	0
75	20240326	180800	325465480	5290	5290	5290	5290	0
76	20240326	180700	325465480	5290	5290	5290	5290	0
77	20240326	180600	325465480	5290	5290	5290	5290	0
78	20240326	180500	325465480	5290	5290	5290	5290	0
79	20240326	180400	325465480	5290	5290	5290	5290	0
80	20240326	180300	325465480	5290	5290	5290	5290	0
81	20240326	180200	325465480	5290	5290	5290	5290	0
82	20240326	180100	325465480	5290	5290	5290	5290	0
83	20240326	180000	325465480	5290	5290	5290	5290	0
84	20240326	175900	325465480	5290	5290	5290	5290	0
85	20240326	175800	325465480	5290	5290	5290	5290	0
86	20240326	175700	325465480	5290	5290	5290	5290	0
87	20240326	175600	325465480	5290	5290	5290	5290	0
88	20240326	175500	325465480	5290	5290	5290	5290	0
89	20240326	175400	325465480	5290	5290	5290	5290	0
90	20240326	175300	325465480	5290	5290	5290	5290	0
91	20240326	175200	325465480	5290	5290	5290	5290	0
92	20240326	175100	325465480	5290	5290	5290	5290	269
93	20240326	175000	325465480	5290	5290	5290	5290	0
94	20240326	174900	325465480	5290	5290	5290	5290	0
95	20240326	174800	325465480	5290	5290	5290	5290	0
96	20240326	174700	325465480	5290	5290	5290	5290	0
97	20240326	174600	325465480	5290	5290	5290	5290	0
98	20240326	174500	325465480	5290	5290	5290	5290	0
99	20240326	174400	325465480	5290	5290	5290	5290	0
100	20240326	174300	325465480	5290	5290	5290	5290	0
101	20240326	174200	325465480	5290	5290	5290	5290	0
102	20240326	174100	325465480	5290	5290	5290	5290	0
103	20240326	174000	325465480	5290	5290	5290	5290	0
104	20240326	173900	325465480	5290	5290	5290	5290	0
105	20240326	173800	325465480	5290	5290	5290	5290	0
106	20240326	173700	325465480	5290	5290	5290	5290	0
107	20240326	173600	325465480	5290	5290	5290	5290	0
108	20240326	173500	325465480	5290	5290	5290	5290	0
109	20240326	173400	325465480	5290	5290	5290	5290	0
110	20240326	173300	325465480	5290	5290	5290	5290	0
111	20240326	173200	325465480	5290	5290	5290	5290	0
112	20240326	173100	325465480	5290	5290	5290	5290	0
113	20240326	173000	325465480	5290	5290	5290	5290	0
114	20240326	172900	325465480	5290	5290	5290	5290	0
115	20240326	172800	325465480	5290	5290	5290	5290	0
116	20240326	172700	325465480	5290	5290	5290	5290	0
117	20240326	172600	325465480	5290	5290	5290	5290	0
118	20240326	172500	325465480	5290	5290	5290	5290	0
119	20240326	172400	325465480	5290	5290	5290	5290	0
120	20240326	172300	325465480	5290	5290	5290	5290	0
121	20240326	172200	325465480	5290	5290	5290	5290	0
122	20240326	172100	325465480	5290	5290	5290	5290	269
123	20240326	172000	325465480	5290	5290	5290	5290	0
124	20240326	171900	325465480	5290	5290	5290	5290	0
125	20240326	171800	325465480	5290	5290	5290	5290	0
126	20240326	171700	325465480	5290	5290	5290	5290	0
127	20240326	171600	325465480	5290	5290	5290	5290	0
128	20240326	171500	325465480	5290	5290	5290	5290	0
129	20240326	171400	325465480	5290	5290	5290	5290	0
130	20240326	171300	325465480	5290	5290	5290	5290	0
131	20240326	171200	325465480	5290	5290	5290	5290	0
132	20240326	171100	325465480	5290	5290	5290	5290	0
133	20240326	171000	325465480	5290	5290	5290	5290	0
134	20240326	170900	325465480	5290	5290	5290	5290	0
135	20240326	170800	325465480	5290	5290	5290	5290	0
136	20240326	170700	325465480	5290	5290	5290	5290	0
137	20240326	170600	325465480	5290	5290	5290	5290	0
138	20240326	170500	325465480	5290	5290	5290	5290	0
139	20240326	170400	325465480	5290	5290	5290	5290	0
140	20240326	170300	325465480	5290	5290	5290	5290	0
141	20240326	170200	325465480	5290	5290	5290	5290	0
142	20240326	170100	325465480	5290	5290	5290	5290	0
143	20240326	170000	325465480	5290	5290	5290	5290	0
144	20240326	165900	325465480	5290	5290	5290	5290	0
145	20240326	165800	325465480	5290	5290	5290	5290	0
146	20240326	165700	325465480	5290	5290	5290	5290	0
147	20240326	165600	325465480	5290	5290	5290	5290	0
148	20240326	165500	325465480	5290	5290	5290	5290	0
149	20240326	165400	325465480	5290	5290	5290	5290	0
150	20240326	165300	325465480	5290	5290	5290	5290	0
151	20240326	165200	325465480	5290	5290	5290	5290	0
152	20240326	165100	325465480	5290	5290	5290	5290	269
153	20240326	165000	325465480	5290	5290	5290	5290	0
154	20240326	164900	325465480	5290	5290	5290	5290	0
155	20240326	164800	325465480	5290	5290	5290	5290	0
156	20240326	164700	325465480	5290	5290	5290	5290	0
157	20240326	164600	325465480	5290	5290	5290	5290	0
158	20240326	164500	325465480	5290	5290	5290	5290	0
159	20240326	164400	325465480	5290	5290	5290	5290	0
160	20240326	164300	325465480	5290	5290	5290	5290	0
161	20240326	164200	325465480	5290	5290	5290	5290	0
162	20240326	164100	325465480	5290	5290	5290	5290	0
163	20240326	164000	325465480	5290	5290	5290	5290	0
164	20240326	163900	325465480	5290	5290	5290	5290	0
165	20240326	163800	325465480	5290	5290	5290	5290	0
166	20240326	163700	325465480	5290	5290	5290	5290	0
167	20240326	163600	325465480	5290	5290	5290	5290	0
168	20240326	163500	325465480	5290	5290	5290	5290	0
169	20240326	163400	325465480	5290	5290	5290	5290	0
170	20240326	163300	325465480	5290	5290	5290	5290	0
171	20240326	163200	325465480	5290	5290	5290	5290	0
172	20240326	163100	325465480	5290	5290	5290	5290	0
173	20240326	163000	325465480	5290	5290	5290	5290	0
174	20240326	162900	325465480	5290	5290	5290	5290	0
175	20240326	162800	325465480	5290	5290	5290	5290	0
176	20240326	162700	325465480	5290	5290	5290	5290	0
177	20240326	162600	325465480	5290	5290	5290	5290	0
178	20240326	162500	325465480	5290	5290	5290	5290	0
179	20240326	162400	325465480	5290	5290	5290	5290	0
180	20240326	162300	325465480	5290	5290	5290	5290	0
181	20240326	162200	325465480	5290	5290	5290	5290	0
182	20240326	162100	325465480	5290	5290	5290	5290	269
183	20240326	162000	325465480	5290	5290	5290	5290	0
184	20240326	161900	325465480	5290	5290	5290	5290	0
185	20240326	161800	325465480	5290	5290	5290	5290	0
186	20240326	161700	325465480	5290	5290	5290	5290	0
187	20240326	161600	325465480	5290	5290	5290	5290	0
188	20240326	161500	325465480	5290	5290	5290	5290	0
189	20240326	161400	325465480	5290	5290	5290	5290	0
190	20240326	161300	325465480	5290	5290	5290	5290	0
191	20240326	161200	325465480	5290	5290	5290	5290	0
192	20240326	161100	325465480	5290	5290	5290	5290	0
193	20240326	161000	325465480	5290	5290	5290	5290	0
194	20240326	160900	325465480	5290	5290	5290	5290	0
195	20240326	160800	325465480	5290	5290	5290	5290	0
196	20240326	160700	325465480	5290	5290	5290	5290	0
197	20240326	160600	325465480	5290	5290	5290	5290	0
198	20240326	160500	325465480	5290	5290	5290	5290	0
199	20240326	160400	325465480	5290	5290	5290	5290	0
200	20240326	160300	325465480	5290	5290	5290	5290	0
201	20240326	160200	325465480	5290	5290	5290	5290	0
202	20240326	160100	325465480	5290	5290	5290	5290	0
203	20240326	160000	325465480	5290	5290	5290	5290	0
204	20240326	155900	325465480	5290	5290	5290	5290	0
205	20240326	155800	325465480	5290	5290	5290	5290	0
206	20240326	155700	325465480	5290	5290	5290	5290	0
207	20240326	155600	325465480	5290	5290	5290	5290	0
208	20240326	155500	325465480	5290	5290	5290	5290	0
209	20240326	155400	325465480	5290	5290	5290	5290	0
210	20240326	155300	325465480	5290	5290	5290	5290	0
211	20240326	155200	325465480	5290	5290	5290	5290	0
212	20240326	155100	325465480	5290	5290	5290	5290	269
213	20240326	155000	325465480	5290	5290	5290	5290	0
214	20240326	154900	325465480	5290	5290	5290	5290	0
215	20240326	154800	325465480	5290	5290	5290	5290	0
216	20240326	154700	325465480	5290	5290	5290	5290	0
217	20240326	154600	325465480	5290	5290	5290	5290	0
218	20240326	154500	325465480	5290	5290	5290	5290	0
219	20240326	154400	325465480	5290	5290	5290	5290	0
220	20240326	154300	325465480	5290	5290	5290	5290	0
221	20240326	154200	325465480	5290	5290	5290	5290	0
222	20240326	154100	325465480	5290	5290	5290	5290	0
223	20240326	154000	325465480	5290	5290	5290	5290	0
224	20240326	153900	325465480	5290	5290	5290	5290	0
225	20240326	153800	325465480	5290	5290	5290	5290	0
226	20240326	153700	325465480	5290	5290	5290	5290	0
227	20240326	153600	325465480	5290	5290	5290	5290	0
228	20240326	153500	325465480	5290	5290	5290	5290	0
229	20240326	153400	325465480	5290	5290	5290	5290	0
230	20240326	153300	325465480	5290	5290	5290	5290	0
231	20240326	153200	325465480	5290	5290	5290	5290	0
232	20240326	153100	325465480	5290	5290	5290	5290	0
233	20240326	153000	325465480	5290	5290	5290	5290	269
234	20240326	152900	324042470	5280	5280	5280	5280	0
235	20240326	152800	324042470	5280	5280	5280	5280	0
236	20240326	152700	324042470	5280	5280	5280	5280	0
237	20240326	152600	324042470	5280	5280	5280	5280	0
238	20240326	152500	324042470	5280	5280	5280	5280	0
239	20240326	152400	324042470	5280	5280	5280	5280	0
240	20240326	152300	324042470	5280	5280	5280	5280	0
241	20240326	152200	324042470	5280	5280	5280	5280	0
242	20240326	152100	324042470	5280	5280	5280	5280	0
243	20240326	152000	324042470	5280	5280	5280	5280	0
244	20240326	151900	324042470	5280	5280	5280	5280	1
245	20240326	151800	324037190	5250	5260	5260	5250	181
246	20240326	151700	323085890	5260	5260	5260	5260	2
247	20240326	151600	323075370	5270	5270	5270	5270	0
248	20240326	151500	323075370	5270	5270	5270	5270	0
249	20240326	151400	323075370	5270	5260	5270	5240	656
250	20240326	151300	319627210	5250	5250	5250	5250	0
251	20240326	151200	319627210	5250	5250	5250	5250	0
252	20240326	151100	319627210	5250	5250	5250	5250	88
253	20240326	151000	319165210	5250	5270	5270	5250	4693
254	20240326	150900	294518230	5260	5260	5260	5260	52
255	20240326	150800	294244710	5260	5260	5260	5260	0
256	20240326	150700	294244710	5260	5260	5260	5260	137
257	20240326	150600	293524090	5260	5260	5260	5260	4
258	20240326	150500	293503050	5270	5270	5270	5270	47
259	20240326	150400	293255360	5260	5260	5260	5260	234
260	20240326	150300	292024520	5260	5260	5260	5260	800
261	20240326	150200	287816520	5280	5270	5280	5270	101
262	20240326	150100	287284240	5250	5260	5260	5250	987
263	20240326	150000	282098990	5260	5260	5260	5260	0
264	20240326	145900	282098990	5260	5260	5260	5260	309
265	20240326	145800	280473650	5270	5270	5270	5270	0
266	20240326	145700	280473650	5270	5270	5270	5270	0
267	20240326	145600	280473650	5270	5270	5270	5270	0
268	20240326	145500	280473650	5270	5270	5270	5270	0
269	20240326	145400	280473650	5270	5270	5270	5270	439
270	20240326	145300	278160120	5260	5260	5260	5260	60
271	20240326	145200	277844520	5270	5270	5270	5270	0
272	20240326	145100	277844520	5270	5270	5270	5270	1
273	20240326	145000	277839250	5260	5260	5260	5260	650
274	20240326	144900	274420250	5270	5270	5270	5270	100
275	20240326	144800	273893250	5270	5270	5270	5270	138
276	20240326	144700	273165990	5280	5280	5280	5280	0
277	20240326	144600	273165990	5280	5280	5280	5280	0
278	20240326	144500	273165990	5280	5270	5280	5270	96
279	20240326	144400	272660050	5280	5280	5280	5280	1
280	20240326	144300	272654770	5270	5270	5270	5270	123
281	20240326	144200	272006560	5270	5270	5270	5270	370
282	20240326	144100	270056660	5270	5270	5270	5270	190
283	20240326	144000	269055360	5270	5270	5270	5270	5
284	20240326	143900	269029010	5280	5280	5280	5280	0
285	20240326	143800	269029010	5280	5280	5280	5280	0
286	20240326	143700	269029010	5280	5270	5280	5270	4
287	20240326	143600	269007910	5260	5260	5260	5260	96
288	20240326	143500	268502950	5270	5270	5270	5270	4
289	20240326	143400	268481870	5270	5280	5280	5270	7
290	20240326	143300	268444970	5260	5260	5260	5260	29
291	20240326	143200	268292430	5280	5280	5280	5280	0
292	20240326	143100	268292430	5280	5280	5280	5280	74
293	20240326	143000	267901710	5260	5260	5260	5260	1000
294	20240326	142900	262641710	5280	5280	5280	5280	0
295	20240326	142800	262641710	5280	5280	5280	5280	1
296	20240326	142700	262636430	5260	5260	5260	5260	29
297	20240326	142600	262483890	5280	5270	5280	5270	5
298	20240326	142500	262457510	5280	5280	5280	5280	0
299	20240326	142400	262457510	5280	5280	5280	5280	0
300	20240326	142300	262457510	5280	5280	5280	5280	0
301	20240326	142200	262457510	5280	5260	5280	5260	44
302	20240326	142100	262225990	5260	5280	5280	5260	104
303	20240326	142000	261676950	5260	5260	5260	5260	0
304	20240326	141900	261676950	5260	5260	5260	5260	70
305	20240326	141800	261308750	5280	5270	5280	5260	961
306	20240326	141700	256251290	5270	5270	5270	5270	0
307	20240326	141600	256251290	5270	5270	5270	5270	29
308	20240326	141500	256098460	5280	5280	5280	5280	0
309	20240326	141400	256098460	5280	5270	5280	5270	5
310	20240326	141300	256072100	5270	5270	5270	5270	0
311	20240326	141200	256072100	5270	5270	5270	5270	0
312	20240326	141100	256072100	5270	5280	5280	5270	30
313	20240326	141000	255913990	5270	5270	5270	5270	0
314	20240326	140900	255913990	5270	5270	5270	5270	0
315	20240326	140800	255913990	5270	5270	5270	5270	0
316	20240326	140700	255913990	5270	5270	5270	5270	0
317	20240326	140600	255913990	5270	5260	5270	5260	478
318	20240326	140500	253395220	5270	5270	5270	5270	0
319	20240326	140400	253395220	5270	5270	5270	5270	20
320	20240326	140300	253289820	5270	5270	5270	5270	0
321	20240326	140200	253289820	5270	5270	5270	5270	1
322	20240326	140100	253284550	5260	5260	5260	5260	0
323	20240326	140000	253284550	5260	5260	5260	5260	29
324	20240326	135900	253132010	5270	5270	5270	5270	0
325	20240326	135800	253132010	5270	5270	5270	5270	0
326	20240326	135700	253132010	5270	5270	5270	5270	2
327	20240326	135600	253121470	5260	5260	5260	5260	0
328	20240326	135500	253121470	5260	5260	5260	5260	29
329	20240326	135400	252968930	5270	5270	5270	5270	0
330	20240326	135300	252968930	5270	5270	5270	5270	2
331	20240326	135200	252958390	5250	5250	5250	5250	0
332	20240326	135100	252958390	5250	5250	5250	5250	100
333	20240326	135000	252433390	5250	5250	5250	5250	0
334	20240326	134900	252433390	5250	5270	5270	5250	59
335	20240326	134800	252123040	5270	5260	5270	5260	552
336	20240326	134700	249219500	5270	5270	5270	5270	2
337	20240326	134600	249208960	5260	5260	5260	5260	100
338	20240326	134500	248682960	5260	5260	5260	5260	0
339	20240326	134400	248682960	5260	5260	5260	5260	29
340	20240326	134300	248530420	5280	5280	5280	5280	0
341	20240326	134200	248530420	5280	5270	5280	5270	4
342	20240326	134100	248509320	5250	5250	5250	5250	0
343	20240326	134000	248509320	5250	5250	5250	5250	0
344	20240326	133900	248509320	5250	5250	5250	5250	999
345	20240326	133800	243264570	5250	5250	5250	5250	29
346	20240326	133700	243112320	5250	5250	5250	5250	0
347	20240326	133600	243112320	5250	5250	5250	5250	0
348	20240326	133500	243112320	5250	5250	5250	5250	160
349	20240326	133400	242272320	5250	5250	5250	5250	0
350	20240326	133300	242272320	5250	5270	5270	5250	30
351	20240326	133200	242114800	5270	5270	5270	5270	0
352	20240326	133100	242114800	5270	5270	5270	5270	0
353	20240326	133000	242114800	5270	5270	5270	5270	31
354	20240326	132900	241951430	5270	5270	5270	5270	0
355	20240326	132800	241951430	5270	5270	5270	5270	10
356	20240326	132700	241898730	5270	5270	5270	5270	29
357	20240326	132600	241745900	5260	5260	5260	5260	0
358	20240326	132500	241745900	5260	5260	5260	5260	0
359	20240326	132400	241745900	5260	5260	5260	5260	53
360	20240326	132300	241467120	5260	5260	5260	5260	47
361	20240326	132200	241219900	5260	5270	5270	5260	5030
362	20240326	132100	214755910	5280	5280	5280	5280	10
363	20240326	132000	214703110	5290	5290	5290	5290	13
364	20240326	131900	214634340	5290	5290	5290	5290	0
365	20240326	131800	214634340	5290	5290	5290	5290	0
366	20240326	131700	214634340	5290	5290	5290	5290	1
367	20240326	131600	214629050	5260	5270	5270	5260	530
368	20240326	131500	211836250	5290	5290	5290	5290	0
369	20240326	131400	211836250	5290	5280	5290	5280	20
370	20240326	131300	211730630	5270	5270	5270	5270	100
371	20240326	131200	211203630	5270	5270	5270	5270	300
372	20240326	131100	209622630	5270	5270	5270	5270	30
373	20240326	131000	209464530	5290	5290	5290	5290	0
374	20240326	130900	209464530	5290	5290	5290	5290	0
375	20240326	130800	209464530	5290	5290	5290	5290	0
376	20240326	130700	209464530	5290	5290	5290	5290	9
377	20240326	130600	209416920	5290	5270	5290	5270	31
378	20240326	130500	209253530	5280	5280	5280	5280	0
379	20240326	130400	209253530	5280	5290	5290	5280	404
380	20240326	130300	207120400	5290	5290	5290	5290	0
381	20240326	130200	207120400	5290	5290	5290	5290	2
382	20240326	130100	207109820	5290	5290	5290	5290	0
383	20240326	130000	207109820	5290	5280	5290	5280	344
384	20240326	125900	205293490	5280	5280	5280	5280	0
385	20240326	125800	205293490	5280	5280	5280	5280	0
386	20240326	125700	205293490	5280	5280	5280	5280	191
387	20240326	125600	204285010	5280	5280	5280	5280	0
388	20240326	125500	204285010	5280	5280	5280	5280	30
389	20240326	125400	204126610	5290	5290	5290	5290	0
390	20240326	125300	204126610	5290	5290	5290	5290	0
391	20240326	125200	204126610	5290	5290	5290	5290	0
392	20240326	125100	204126610	5290	5290	5290	5290	411
393	20240326	125000	201952420	5290	5290	5290	5290	1
394	20240326	124900	201947130	5270	5270	5270	5270	30
395	20240326	124800	201789030	5280	5280	5280	5280	0
396	20240326	124700	201789030	5280	5280	5280	5280	0
397	20240326	124600	201789030	5280	5280	5280	5280	0
398	20240326	124500	201789030	5280	5280	5280	5280	1268
399	20240326	124400	195093990	5280	5280	5280	5280	30
400	20240326	124300	194935590	5280	5280	5280	5280	0
401	20240326	124200	194935590	5280	5280	5280	5280	1
402	20240326	124100	194930310	5280	5280	5280	5280	654
403	20240326	124000	191477190	5290	5290	5290	5290	0
404	20240326	123900	191477190	5290	5290	5290	5290	8
405	20240326	123800	191434870	5290	5290	5290	5280	43
406	20240326	123700	191207700	5290	5280	5290	5280	769
407	20240326	123600	187147280	5290	5290	5290	5280	121
408	20240326	123500	186507950	5290	5290	5290	5290	102
409	20240326	123400	185968370	5280	5280	5280	5280	0
410	20240326	123300	185968370	5280	5280	5280	5280	30
411	20240326	123200	185809970	5280	5280	5280	5280	0
412	20240326	123100	185809970	5280	5280	5280	5280	100
413	20240326	123000	185281970	5280	5280	5280	5280	90
414	20240326	122900	184806770	5280	5280	5280	5280	10
415	20240326	122800	184753970	5280	5280	5280	5280	100
416	20240326	122700	184225970	5280	5280	5280	5280	30
417	20240326	122600	184067570	5290	5290	5290	5290	334
418	20240326	122500	182300710	5290	5290	5290	5290	166
419	20240326	122400	181422570	5280	5280	5280	5280	151
420	20240326	122300	180625290	5280	5280	5280	5280	0
421	20240326	122200	180625290	5280	5280	5280	5280	33
422	20240326	122100	180451050	5290	5290	5290	5290	10
423	20240326	122000	180398150	5290	5290	5290	5290	7
424	20240326	121900	180361120	5290	5290	5290	5290	0
425	20240326	121800	180361120	5290	5290	5290	5290	20
426	20240326	121700	180255320	5280	5280	5280	5280	0
427	20240326	121600	180255320	5280	5280	5280	5280	30
428	20240326	121500	180096920	5280	5280	5280	5280	0
429	20240326	121400	180096920	5280	5280	5280	5280	0
430	20240326	121300	180096920	5280	5280	5280	5280	0
431	20240326	121200	180096920	5280	5280	5280	5280	0
432	20240326	121100	180096920	5280	5280	5280	5280	30
433	20240326	121000	179938520	5280	5280	5280	5280	0
434	20240326	120900	179938520	5280	5280	5280	5280	0
435	20240326	120800	179938520	5280	5280	5280	5280	0
436	20240326	120700	179938520	5280	5280	5280	5280	0
437	20240326	120600	179938520	5280	5280	5280	5280	30
438	20240326	120500	179780120	5280	5280	5280	5280	0
439	20240326	120400	179780120	5280	5290	5290	5280	2606
440	20240326	120300	166013930	5290	5290	5290	5290	0
441	20240326	120200	166013930	5290	5290	5290	5290	0
442	20240326	120100	166013930	5290	5290	5290	5290	0
443	20240326	120000	166013930	5290	5290	5290	5290	330
444	20240326	115900	164268230	5290	5290	5290	5290	0
445	20240326	115800	164268230	5290	5300	5300	5290	68
446	20240326	115700	163908490	5290	5290	5290	5290	0
447	20240326	115600	163908490	5290	5290	5290	5290	0
448	20240326	115500	163908490	5290	5290	5290	5290	30
449	20240326	115400	163749790	5300	5300	5300	5300	279
450	20240326	115300	162271090	5290	5290	5290	5290	0
451	20240326	115200	162271090	5290	5290	5290	5290	40
452	20240326	115100	162059490	5290	5290	5290	5290	60
453	20240326	115000	161742090	5290	5290	5290	5290	0
454	20240326	114900	161742090	5290	5290	5290	5290	30
455	20240326	114800	161583390	5300	5300	5300	5300	0
456	20240326	114700	161583390	5300	5300	5300	5300	0
457	20240326	114600	161583390	5300	5300	5300	5300	0
458	20240326	114500	161583390	5300	5300	5300	5300	188
459	20240326	114400	160586990	5290	5290	5290	5290	30
460	20240326	114300	160428290	5290	5290	5290	5290	0
461	20240326	114200	160428290	5290	5290	5290	5290	2000
462	20240326	114100	149848290	5290	5290	5290	5290	0
463	20240326	114000	149848290	5290	5290	5290	5290	294
464	20240326	113900	148293030	5300	5290	5300	5290	46
465	20240326	113800	148049590	5290	5290	5290	5290	39
466	20240326	113700	147843280	5290	5290	5290	5290	0
467	20240326	113600	147843280	5290	5290	5290	5290	77
468	20240326	113500	147435950	5290	5290	5290	5290	458
469	20240326	113400	145013130	5290	5290	5290	5290	0
470	20240326	113300	145013130	5290	5290	5290	5290	59
471	20240326	113200	144701020	5290	5290	5290	5290	0
472	20240326	113100	144701020	5290	5290	5290	5290	0
473	20240326	113000	144701020	5290	5290	5290	5290	21
474	20240326	112900	144589930	5290	5290	5290	5290	14
475	20240326	112800	144515870	5290	5290	5290	5290	0
476	20240326	112700	144515870	5290	5290	5290	5290	30
477	20240326	112600	144357170	5290	5290	5290	5290	61
478	20240326	112500	144034480	5290	5290	5290	5290	0
479	20240326	112400	144034480	5290	5290	5290	5290	300
480	20240326	112300	142447480	5300	5300	5300	5300	5
481	20240326	112200	142420980	5290	5290	5290	5290	30
482	20240326	112100	142262280	5310	5310	5310	5310	0
483	20240326	112000	142262280	5310	5310	5310	5310	0
484	20240326	111900	142262280	5310	5310	5310	5310	0
485	20240326	111800	142262280	5310	5310	5310	5310	0
486	20240326	111700	142262280	5310	5310	5310	5310	0
487	20240326	111600	142262280	5310	5290	5310	5290	108
488	20240326	111500	141690940	5310	5310	5310	5310	55
489	20240326	111400	141398890	5310	5310	5310	5310	0
490	20240326	111300	141398890	5310	5310	5310	5310	0
491	20240326	111200	141398890	5310	5310	5310	5310	4
492	20240326	111100	141377650	5310	5290	5310	5290	31
493	20240326	111000	141213640	5290	5290	5290	5290	0
494	20240326	110900	141213640	5290	5290	5290	5290	0
495	20240326	110800	141213640	5290	5290	5290	5290	0
496	20240326	110700	141213640	5290	5290	5290	5290	1
497	20240326	110600	141208350	5290	5290	5290	5290	30
498	20240326	110500	141049650	5310	5310	5310	5310	402
499	20240326	110400	138915030	5290	5290	5290	5290	8
500	20240326	110300	138872710	5290	5290	5290	5290	0
501	20240326	110200	138872710	5290	5290	5290	5290	0
502	20240326	110100	138872710	5290	5290	5290	5290	0
503	20240326	110000	138872710	5290	5300	5300	5290	32
504	20240326	105900	138703410	5300	5300	5300	5300	1001
505	20240326	105800	133398110	5310	5310	5310	5310	0
506	20240326	105700	133398110	5310	5310	5310	5310	1
507	20240326	105600	133392800	5290	5290	5290	5290	1
508	20240326	105500	133387510	5290	5290	5290	5290	507
509	20240326	105400	130705480	5290	5300	5300	5290	952
510	20240326	105300	125664750	5300	5300	5300	5300	359
511	20240326	105200	123762050	5300	5300	5310	5300	1662
512	20240326	105100	114953430	5300	5300	5300	5300	0
513	20240326	105000	114953430	5300	5300	5300	5300	63
514	20240326	104900	114619530	5300	5310	5310	5300	90
515	20240326	104800	114141930	5310	5310	5310	5310	656
516	20240326	104700	110658570	5310	5310	5310	5310	0
517	20240326	104600	110658570	5310	5310	5310	5310	0
518	20240326	104500	110658570	5310	5320	5320	5310	300
519	20240326	104400	109064570	5320	5320	5320	5310	350
520	20240326	104300	107202870	5320	5320	5320	5320	241
521	20240326	104200	105920750	5320	5320	5320	5320	1000
522	20240326	104100	100600750	5320	5320	5320	5320	220
523	20240326	104000	99430350	5320	5320	5320	5320	0
524	20240326	103900	99430350	5320	5320	5320	5320	29
525	20240326	103800	99276070	5310	5310	5310	5310	30
526	20240326	103700	99116770	5310	5310	5310	5310	0
527	20240326	103600	99116770	5310	5310	5310	5310	90
528	20240326	103500	98638870	5310	5310	5310	5310	20
529	20240326	103400	98532670	5300	5300	5300	5300	0
530	20240326	103300	98532670	5300	5300	5300	5300	30
531	20240326	103200	98373670	5320	5320	5320	5320	2
532	20240326	103100	98363030	5320	5310	5320	5310	74
533	20240326	103000	97969990	5310	5310	5310	5310	24
534	20240326	102900	97842550	5320	5320	5320	5320	0
535	20240326	102800	97842550	5320	5320	5320	5320	10
536	20240326	102700	97789350	5320	5320	5320	5320	0
537	20240326	102600	97789350	5320	5320	5320	5320	0
538	20240326	102500	97789350	5320	5320	5320	5320	4
539	20240326	102400	97768070	5320	5320	5320	5320	85
540	20240326	102300	97315870	5320	5320	5320	5320	719
541	20240326	102200	93490790	5310	5310	5310	5310	35
542	20240326	102100	93304940	5310	5310	5310	5310	45
543	20240326	102000	93065990	5310	5300	5310	5290	1717
544	20240326	101900	83949860	5300	5300	5300	5300	1050
545	20240326	101800	78384860	5300	5300	5300	5300	2
546	20240326	101700	78374260	5300	5300	5300	5300	0
547	20240326	101600	78374260	5300	5300	5300	5300	0
548	20240326	101500	78374260	5300	5300	5300	5300	912
549	20240326	101400	73540660	5280	5280	5280	5280	0
550	20240326	101300	73540660	5280	5280	5280	5280	0
551	20240326	101200	73540660	5280	5280	5280	5280	0
552	20240326	101100	73540660	5280	5290	5290	5280	900
553	20240326	101000	68786870	5290	5290	5290	5290	0
554	20240326	100900	68786870	5290	5290	5290	5290	0
555	20240326	100800	68786870	5290	5290	5290	5290	1001
556	20240326	100700	63491580	5300	5300	5300	5300	0
557	20240326	100600	63491580	5300	5300	5300	5300	301
558	20240326	100500	61896280	5300	5300	5300	5300	0
559	20240326	100400	61896280	5300	5300	5300	5300	1
560	20240326	100300	61890980	5300	5300	5300	5300	100
561	20240326	100200	61360980	5300	5300	5300	5300	6
562	20240326	100100	61329180	5300	5290	5300	5290	219
563	20240326	100000	60170660	5290	5290	5290	5290	3
564	20240326	095900	60154790	5300	5300	5300	5300	0
565	20240326	095800	60154790	5300	5300	5300	5300	5
566	20240326	095700	60128290	5300	5300	5300	5300	100
567	20240326	095600	59598290	5300	5300	5300	5300	3
568	20240326	095500	59582390	5290	5290	5290	5290	0
569	20240326	095400	59582390	5290	5290	5290	5290	74
570	20240326	095300	59190930	5280	5280	5280	5280	0
571	20240326	095200	59190930	5280	5280	5280	5280	0
572	20240326	095100	59190930	5280	5280	5280	5280	1
573	20240326	095000	59185650	5290	5290	5290	5290	268
574	20240326	094900	57767930	5290	5290	5300	5290	127
575	20240326	094800	57096070	5300	5300	5300	5300	6
576	20240326	094700	57064270	5300	5300	5300	5300	0
577	20240326	094600	57064270	5300	5300	5300	5300	11
578	20240326	094500	57005970	5300	5290	5300	5290	201
579	20240326	094400	55942180	5290	5290	5300	5290	31
580	20240326	094300	55777940	5290	5300	5300	5290	201
581	20240326	094200	54712650	5300	5300	5300	5300	148
582	20240326	094100	53928250	5290	5290	5290	5290	0
583	20240326	094000	53928250	5290	5290	5290	5290	29
584	20240326	093900	53774840	5290	5290	5290	5290	4
585	20240326	093800	53753680	5290	5290	5290	5290	235
586	20240326	093700	52510530	5300	5300	5300	5300	8
587	20240326	093600	52468130	5300	5300	5300	5300	49
588	20240326	093500	52208430	5300	5290	5300	5290	677
589	20240326	093400	48627010	5290	5290	5290	5280	920
590	20240326	093300	43761710	5290	5290	5290	5290	20
591	20240326	093200	43655910	5290	5290	5290	5290	210
592	20240326	093100	42545010	5290	5290	5290	5280	238
593	20240326	093000	41286000	5290	5290	5290	5290	80
594	20240326	092900	40862800	5290	5280	5290	5280	227
595	20240326	092800	39662030	5280	5280	5280	5280	0
596	20240326	092700	39662030	5280	5280	5280	5280	0
597	20240326	092600	39662030	5280	5280	5280	5280	100
598	20240326	092500	39134030	5280	5280	5280	5280	35
599	20240326	092400	38949230	5270	5270	5270	5270	1
600	20240326	092300	38943960	5270	5270	5270	5270	0
601	20240326	092200	38943960	5270	5270	5270	5270	200
602	20240326	092100	37889960	5270	5270	5270	5270	70
603	20240326	092000	37521060	5280	5270	5280	5270	811
604	20240326	091900	33239480	5290	5290	5290	5290	23
605	20240326	091800	33117810	5280	5270	5280	5270	398
606	20240326	091700	31017370	5280	5270	5280	5270	110
607	20240326	091600	30437570	5280	5280	5280	5280	0
608	20240326	091500	30437570	5280	5280	5280	5280	122
609	20240326	091400	29793410	5280	5280	5280	5280	100
610	20240326	091300	29265410	5260	5270	5270	5260	1300
611	20240326	091200	22425410	5260	5260	5260	5260	0
612	20240326	091100	22425410	5260	5260	5260	5260	0
613	20240326	091000	22425410	5260	5260	5260	5260	37
614	20240326	090900	22230790	5260	5260	5260	5260	0
615	20240326	090800	22230790	5260	5260	5260	5260	139
616	20240326	090700	21499650	5260	5260	5260	5260	8
617	20240326	090600	21457570	5270	5270	5270	5270	22
618	20240326	090500	21341630	5310	5260	5310	5260	659
619	20240326	090400	17856400	5260	5260	5260	5260	789
620	20240326	090300	13706260	5240	5240	5240	5240	0
621	20240326	090200	13706260	5240	5260	5260	5240	502
622	20240326	090100	11065890	5260	5250	5260	5250	213
623	20240326	090000	9945520	5240	5240	5240	5240	1898