KissMeData/030610/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190400	135816690	5080	5080	5080	5080	433
3	20240329	190300	135816690	5080	5080	5080	5080	0
4	20240329	190200	135816690	5080	5080	5080	5080	0
5	20240329	190100	135816690	5080	5080	5080	5080	0
6	20240329	190000	135816690	5080	5080	5080	5080	0
7	20240329	185900	135816690	5080	5080	5080	5080	0
8	20240329	185800	135816690	5080	5080	5080	5080	0
9	20240329	185700	135816690	5080	5080	5080	5080	0
10	20240329	185600	135816690	5080	5080	5080	5080	0
11	20240329	185500	135816690	5080	5080	5080	5080	0
12	20240329	185400	135816690	5080	5080	5080	5080	0
13	20240329	185300	135816690	5080	5080	5080	5080	0
14	20240329	185200	135816690	5080	5080	5080	5080	0
15	20240329	185100	135816690	5080	5080	5080	5080	0
16	20240329	185000	135816690	5080	5080	5080	5080	0
17	20240329	184900	135816690	5080	5080	5080	5080	0
18	20240329	184800	135816690	5080	5080	5080	5080	0
19	20240329	184700	135816690	5080	5080	5080	5080	0
20	20240329	184600	135816690	5080	5080	5080	5080	0
21	20240329	184500	135816690	5080	5080	5080	5080	0
22	20240329	184400	135816690	5080	5080	5080	5080	0
23	20240329	184300	135816690	5080	5080	5080	5080	0
24	20240329	184200	135816690	5080	5080	5080	5080	0
25	20240329	184100	135816690	5080	5080	5080	5080	0
26	20240329	184000	135816690	5080	5080	5080	5080	0
27	20240329	183900	135816690	5080	5080	5080	5080	0
28	20240329	183800	135816690	5080	5080	5080	5080	0
29	20240329	183700	135816690	5080	5080	5080	5080	0
30	20240329	183600	135816690	5080	5080	5080	5080	0
31	20240329	183500	135816690	5080	5080	5080	5080	0
32	20240329	183400	135816690	5080	5080	5080	5080	433
33	20240329	183300	135816690	5080	5080	5080	5080	0
34	20240329	183200	135816690	5080	5080	5080	5080	0
35	20240329	183100	135816690	5080	5080	5080	5080	0
36	20240329	183000	135816690	5080	5080	5080	5080	0
37	20240329	182900	135816690	5080	5080	5080	5080	0
38	20240329	182800	135816690	5080	5080	5080	5080	0
39	20240329	182700	135816690	5080	5080	5080	5080	0
40	20240329	182600	135816690	5080	5080	5080	5080	0
41	20240329	182500	135816690	5080	5080	5080	5080	0
42	20240329	182400	135816690	5080	5080	5080	5080	0
43	20240329	182300	135816690	5080	5080	5080	5080	0
44	20240329	182200	135816690	5080	5080	5080	5080	0
45	20240329	182100	135816690	5080	5080	5080	5080	0
46	20240329	182000	135816690	5080	5080	5080	5080	0
47	20240329	181900	135816690	5080	5080	5080	5080	0
48	20240329	181800	135816690	5080	5080	5080	5080	0
49	20240329	181700	135816690	5080	5080	5080	5080	0
50	20240329	181600	135816690	5080	5080	5080	5080	0
51	20240329	181500	135816690	5080	5080	5080	5080	0
52	20240329	181400	135816690	5080	5080	5080	5080	0
53	20240329	181300	135816690	5080	5080	5080	5080	0
54	20240329	181200	135816690	5080	5080	5080	5080	0
55	20240329	181100	135816690	5080	5080	5080	5080	0
56	20240329	181000	135816690	5080	5080	5080	5080	0
57	20240329	180900	135816690	5080	5080	5080	5080	0
58	20240329	180800	135816690	5080	5080	5080	5080	0
59	20240329	180700	135816690	5080	5080	5080	5080	0
60	20240329	180600	135816690	5080	5080	5080	5080	0
61	20240329	180500	135816690	5080	5080	5080	5080	0
62	20240329	180400	135816690	5080	5080	5080	5080	433
63	20240329	180300	135816690	5080	5080	5080	5080	0
64	20240329	180200	135816690	5080	5080	5080	5080	0
65	20240329	180100	135816690	5080	5080	5080	5080	0
66	20240329	180000	135816690	5080	5080	5080	5080	0
67	20240329	175900	135816690	5080	5080	5080	5080	0
68	20240329	175800	135816690	5080	5080	5080	5080	0
69	20240329	175700	135816690	5080	5080	5080	5080	0
70	20240329	175600	135816690	5080	5080	5080	5080	0
71	20240329	175500	135816690	5080	5080	5080	5080	0
72	20240329	175400	135816690	5080	5080	5080	5080	0
73	20240329	175300	135816690	5080	5080	5080	5080	0
74	20240329	175200	135816690	5080	5080	5080	5080	0
75	20240329	175100	135816690	5080	5080	5080	5080	0
76	20240329	175000	135816690	5080	5080	5080	5080	0
77	20240329	174900	135816690	5080	5080	5080	5080	0
78	20240329	174800	135816690	5080	5080	5080	5080	0
79	20240329	174700	135816690	5080	5080	5080	5080	0
80	20240329	174600	135816690	5080	5080	5080	5080	0
81	20240329	174500	135816690	5080	5080	5080	5080	0
82	20240329	174400	135816690	5080	5080	5080	5080	0
83	20240329	174300	135816690	5080	5080	5080	5080	0
84	20240329	174200	135816690	5080	5080	5080	5080	0
85	20240329	174100	135816690	5080	5080	5080	5080	0
86	20240329	174000	135816690	5080	5080	5080	5080	0
87	20240329	173900	135816690	5080	5080	5080	5080	0
88	20240329	173800	135816690	5080	5080	5080	5080	0
89	20240329	173700	135816690	5080	5080	5080	5080	0
90	20240329	173600	135816690	5080	5080	5080	5080	0
91	20240329	173500	135816690	5080	5080	5080	5080	0
92	20240329	173400	135816690	5080	5080	5080	5080	433
93	20240329	173300	135816690	5080	5080	5080	5080	0
94	20240329	173200	135816690	5080	5080	5080	5080	0
95	20240329	173100	135816690	5080	5080	5080	5080	0
96	20240329	173000	135816690	5080	5080	5080	5080	0
97	20240329	172900	135816690	5080	5080	5080	5080	0
98	20240329	172800	135816690	5080	5080	5080	5080	0
99	20240329	172700	135816690	5080	5080	5080	5080	0
100	20240329	172600	135816690	5080	5080	5080	5080	0
101	20240329	172500	135816690	5080	5080	5080	5080	0
102	20240329	172400	135816690	5080	5080	5080	5080	0
103	20240329	172300	135816690	5080	5080	5080	5080	0
104	20240329	172200	135816690	5080	5080	5080	5080	0
105	20240329	172100	135816690	5080	5080	5080	5080	0
106	20240329	172000	135816690	5080	5080	5080	5080	0
107	20240329	171900	135816690	5080	5080	5080	5080	0
108	20240329	171800	135816690	5080	5080	5080	5080	0
109	20240329	171700	135816690	5080	5080	5080	5080	0
110	20240329	171600	135816690	5080	5080	5080	5080	0
111	20240329	171500	135816690	5080	5080	5080	5080	0
112	20240329	171400	135816690	5080	5080	5080	5080	0
113	20240329	171300	135816690	5080	5080	5080	5080	0
114	20240329	171200	135816690	5080	5080	5080	5080	0
115	20240329	171100	135816690	5080	5080	5080	5080	0
116	20240329	171000	135816690	5080	5080	5080	5080	0
117	20240329	170900	135816690	5080	5080	5080	5080	0
118	20240329	170800	135816690	5080	5080	5080	5080	0
119	20240329	170700	135816690	5080	5080	5080	5080	0
120	20240329	170600	135816690	5080	5080	5080	5080	0
121	20240329	170500	135816690	5080	5080	5080	5080	0
122	20240329	170400	135816690	5080	5080	5080	5080	433
123	20240329	170300	135816690	5080	5080	5080	5080	0
124	20240329	170200	135816690	5080	5080	5080	5080	0
125	20240329	170100	135816690	5080	5080	5080	5080	0
126	20240329	170000	135816690	5080	5080	5080	5080	0
127	20240329	165900	135816690	5080	5080	5080	5080	0
128	20240329	165800	135816690	5080	5080	5080	5080	0
129	20240329	165700	135816690	5080	5080	5080	5080	0
130	20240329	165600	135816690	5080	5080	5080	5080	0
131	20240329	165500	135816690	5080	5080	5080	5080	0
132	20240329	165400	135816690	5080	5080	5080	5080	0
133	20240329	165300	135816690	5080	5080	5080	5080	0
134	20240329	165200	135816690	5080	5080	5080	5080	0
135	20240329	165100	135816690	5080	5080	5080	5080	0
136	20240329	165000	135816690	5080	5080	5080	5080	0
137	20240329	164900	135816690	5080	5080	5080	5080	0
138	20240329	164800	135816690	5080	5080	5080	5080	0
139	20240329	164700	135816690	5080	5080	5080	5080	0
140	20240329	164600	135816690	5080	5080	5080	5080	0
141	20240329	164500	135816690	5080	5080	5080	5080	0
142	20240329	164400	135816690	5080	5080	5080	5080	0
143	20240329	164300	135816690	5080	5080	5080	5080	0
144	20240329	164200	135816690	5080	5080	5080	5080	0
145	20240329	164100	135816690	5080	5080	5080	5080	0
146	20240329	164000	135816690	5080	5080	5080	5080	0
147	20240329	163900	135816690	5080	5080	5080	5080	0
148	20240329	163800	135816690	5080	5080	5080	5080	0
149	20240329	163700	135816690	5080	5080	5080	5080	0
150	20240329	163600	135816690	5080	5080	5080	5080	0
151	20240329	163500	135816690	5080	5080	5080	5080	0
152	20240329	163400	135816690	5080	5080	5080	5080	433
153	20240329	163300	135816690	5080	5080	5080	5080	0
154	20240329	163200	135816690	5080	5080	5080	5080	0
155	20240329	163100	135816690	5080	5080	5080	5080	0
156	20240329	163000	135816690	5080	5080	5080	5080	0
157	20240329	162900	135816690	5080	5080	5080	5080	0
158	20240329	162800	135816690	5080	5080	5080	5080	0
159	20240329	162700	135816690	5080	5080	5080	5080	0
160	20240329	162600	135816690	5080	5080	5080	5080	0
161	20240329	162500	135816690	5080	5080	5080	5080	0
162	20240329	162400	135816690	5080	5080	5080	5080	0
163	20240329	162300	135816690	5080	5080	5080	5080	0
164	20240329	162200	135816690	5080	5080	5080	5080	0
165	20240329	162100	135816690	5080	5080	5080	5080	0
166	20240329	162000	135816690	5080	5080	5080	5080	0
167	20240329	161900	135816690	5080	5080	5080	5080	0
168	20240329	161800	135816690	5080	5080	5080	5080	0
169	20240329	161700	135816690	5080	5080	5080	5080	0
170	20240329	161600	135816690	5080	5080	5080	5080	0
171	20240329	161500	135816690	5080	5080	5080	5080	0
172	20240329	161400	135816690	5080	5080	5080	5080	0
173	20240329	161300	135816690	5080	5080	5080	5080	0
174	20240329	161200	135816690	5080	5080	5080	5080	0
175	20240329	161100	135816690	5080	5080	5080	5080	0
176	20240329	161000	135816690	5080	5080	5080	5080	0
177	20240329	160900	135816690	5080	5080	5080	5080	0
178	20240329	160800	135816690	5080	5080	5080	5080	0
179	20240329	160700	135816690	5080	5080	5080	5080	0
180	20240329	160600	135816690	5080	5080	5080	5080	0
181	20240329	160500	135816690	5080	5080	5080	5080	0
182	20240329	160400	135816690	5080	5080	5080	5080	433
183	20240329	160300	135816690	5080	5080	5080	5080	0
184	20240329	160200	135816690	5080	5080	5080	5080	0
185	20240329	160100	135816690	5080	5080	5080	5080	0
186	20240329	160000	135816690	5080	5080	5080	5080	0
187	20240329	155900	135816690	5080	5080	5080	5080	0
188	20240329	155800	135816690	5080	5080	5080	5080	0
189	20240329	155700	135816690	5080	5080	5080	5080	0
190	20240329	155600	135816690	5080	5080	5080	5080	0
191	20240329	155500	135816690	5080	5080	5080	5080	0
192	20240329	155400	135816690	5080	5080	5080	5080	0
193	20240329	155300	135816690	5080	5080	5080	5080	0
194	20240329	155200	135816690	5080	5080	5080	5080	0
195	20240329	155100	135816690	5080	5080	5080	5080	0
196	20240329	155000	135816690	5080	5080	5080	5080	0
197	20240329	154900	135816690	5080	5080	5080	5080	0
198	20240329	154800	135816690	5080	5080	5080	5080	0
199	20240329	154700	135816690	5080	5080	5080	5080	0
200	20240329	154600	135816690	5080	5080	5080	5080	0
201	20240329	154500	135816690	5080	5080	5080	5080	0
202	20240329	154400	135816690	5080	5080	5080	5080	0
203	20240329	154300	135816690	5080	5080	5080	5080	0
204	20240329	154200	135816690	5080	5080	5080	5080	0
205	20240329	154100	135816690	5080	5080	5080	5080	0
206	20240329	154000	135816690	5080	5080	5080	5080	0
207	20240329	153900	135816690	5080	5080	5080	5080	0
208	20240329	153800	135816690	5080	5080	5080	5080	0
209	20240329	153700	135816690	5080	5080	5080	5080	0
210	20240329	153600	135816690	5080	5080	5080	5080	0
211	20240329	153500	135816690	5080	5080	5080	5080	0
212	20240329	153400	135816690	5080	5080	5080	5080	433
213	20240329	153300	135816690	5080	5080	5080	5080	0
214	20240329	153200	135816690	5080	5080	5080	5080	0
215	20240329	153100	135816690	5080	5080	5080	5080	0
216	20240329	153000	135816690	5080	5080	5080	5080	433
217	20240329	152900	133617050	5070	5070	5070	5070	0
218	20240329	152800	133617050	5070	5070	5070	5070	0
219	20240329	152700	133617050	5070	5070	5070	5070	0
220	20240329	152600	133617050	5070	5070	5070	5070	0
221	20240329	152500	133617050	5070	5070	5070	5070	0
222	20240329	152400	133617050	5070	5070	5070	5070	0
223	20240329	152300	133617050	5070	5070	5070	5070	0
224	20240329	152200	133617050	5070	5070	5070	5070	0
225	20240329	152100	133617050	5070	5070	5070	5070	0
226	20240329	152000	133617050	5070	5070	5070	5070	0
227	20240329	151900	133617050	5070	5070	5070	5060	50
228	20240329	151800	133363840	5060	5060	5060	5060	31
229	20240329	151700	133206980	5070	5070	5070	5070	0
230	20240329	151600	133206980	5070	5070	5070	5070	0
231	20240329	151500	133206980	5070	5070	5070	5070	10
232	20240329	151400	133156280	5080	5080	5080	5080	3
233	20240329	151300	133141040	5060	5090	5090	5060	1679
234	20240329	151200	124645270	5060	5060	5060	5060	41
235	20240329	151100	124437810	5060	5060	5060	5060	0
236	20240329	151000	124437810	5060	5060	5070	5060	75
237	20240329	150900	124058290	5070	5070	5070	5070	50
238	20240329	150800	123804790	5070	5070	5070	5070	10
239	20240329	150700	123754090	5070	5070	5070	5070	26
240	20240329	150600	123622270	5070	5070	5070	5070	0
241	20240329	150500	123622270	5070	5070	5070	5060	1001
242	20240329	150400	118549870	5080	5080	5080	5080	0
243	20240329	150300	118549870	5080	5080	5080	5080	0
244	20240329	150200	118549870	5080	5080	5080	5080	0
245	20240329	150100	118549870	5080	5080	5080	5080	52
246	20240329	150000	118285710	5080	5080	5080	5080	145
247	20240329	145900	117549110	5080	5080	5080	5080	45
248	20240329	145800	117320510	5080	5080	5080	5080	50
249	20240329	145700	117066510	5070	5070	5070	5070	100
250	20240329	145600	116559510	5070	5070	5070	5070	0
251	20240329	145500	116559510	5070	5070	5070	5070	0
252	20240329	145400	116559510	5070	5070	5070	5070	50
253	20240329	145300	116306010	5070	5070	5070	5070	42
254	20240329	145200	116093070	5070	5070	5070	5070	0
255	20240329	145100	116093070	5070	5070	5070	5070	0
256	20240329	145000	116093070	5070	5070	5070	5070	390
257	20240329	144900	114115770	5080	5080	5080	5080	0
258	20240329	144800	114115770	5080	5080	5080	5080	0
259	20240329	144700	114115770	5080	5080	5080	5080	0
260	20240329	144600	114115770	5080	5080	5080	5080	0
261	20240329	144500	114115770	5080	5080	5080	5080	0
262	20240329	144400	114115770	5080	5080	5080	5080	0
263	20240329	144300	114115770	5080	5080	5080	5080	1
264	20240329	144200	114110690	5080	5080	5080	5080	0
265	20240329	144100	114110690	5080	5080	5080	5080	0
266	20240329	144000	114110690	5080	5080	5080	5080	0
267	20240329	143900	114110690	5080	5080	5080	5080	2
268	20240329	143800	114100530	5080	5080	5080	5080	10
269	20240329	143700	114049730	5080	5080	5080	5080	0
270	20240329	143600	114049730	5080	5080	5080	5080	0
271	20240329	143500	114049730	5080	5080	5080	5080	98
272	20240329	143400	113551890	5070	5070	5070	5070	0
273	20240329	143300	113551890	5070	5070	5070	5070	200
274	20240329	143200	112537890	5080	5080	5080	5080	0
275	20240329	143100	112537890	5080	5080	5080	5080	0
276	20240329	143000	112537890	5080	5080	5080	5080	0
277	20240329	142900	112537890	5080	5080	5080	5080	1
278	20240329	142800	112532810	5080	5080	5080	5080	0
279	20240329	142700	112532810	5080	5080	5080	5080	0
280	20240329	142600	112532810	5080	5080	5080	5080	0
281	20240329	142500	112532810	5080	5080	5080	5080	0
282	20240329	142400	112532810	5080	5080	5080	5080	0
283	20240329	142300	112532810	5080	5080	5080	5080	0
284	20240329	142200	112532810	5080	5080	5080	5080	6
285	20240329	142100	112502330	5080	5080	5080	5080	5
286	20240329	142000	112476930	5080	5080	5080	5080	0
287	20240329	141900	112476930	5080	5080	5080	5080	0
288	20240329	141800	112476930	5080	5080	5080	5080	0
289	20240329	141700	112476930	5080	5080	5080	5080	0
290	20240329	141600	112476930	5080	5080	5080	5080	0
291	20240329	141500	112476930	5080	5080	5080	5080	0
292	20240329	141400	112476930	5080	5080	5080	5080	0
293	20240329	141300	112476930	5080	5080	5080	5080	0
294	20240329	141200	112476930	5080	5080	5080	5080	0
295	20240329	141100	112476930	5080	5080	5080	5080	13
296	20240329	141000	112410890	5080	5080	5080	5080	5
297	20240329	140900	112385490	5070	5070	5070	5070	0
298	20240329	140800	112385490	5070	5070	5070	5070	0
299	20240329	140700	112385490	5070	5070	5070	5070	0
300	20240329	140600	112385490	5070	5070	5070	5070	0
301	20240329	140500	112385490	5070	5070	5070	5070	6
302	20240329	140400	112355070	5070	5070	5070	5070	0
303	20240329	140300	112355070	5070	5070	5070	5070	0
304	20240329	140200	112355070	5070	5070	5070	5070	0
305	20240329	140100	112355070	5070	5070	5070	5070	1
306	20240329	140000	112350000	5070	5070	5070	5070	0
307	20240329	135900	112350000	5070	5070	5070	5070	21
308	20240329	135800	112243530	5070	5070	5070	5070	44
309	20240329	135700	112020450	5060	5060	5060	5060	0
310	20240329	135600	112020450	5060	5060	5060	5060	0
311	20240329	135500	112020450	5060	5070	5070	5060	42
312	20240329	135400	111807530	5070	5070	5070	5070	0
313	20240329	135300	111807530	5070	5070	5070	5070	0
314	20240329	135200	111807530	5070	5070	5070	5070	3
315	20240329	135100	111792320	5070	5070	5070	5070	50
316	20240329	135000	111538820	5070	5070	5070	5070	0
317	20240329	134900	111538820	5070	5070	5070	5070	5
318	20240329	134800	111513470	5070	5070	5070	5060	208
319	20240329	134700	110460910	5070	5070	5070	5070	5
320	20240329	134600	110435560	5070	5070	5070	5070	0
321	20240329	134500	110435560	5070	5070	5070	5070	0
322	20240329	134400	110435560	5070	5070	5070	5070	9
323	20240329	134300	110389930	5070	5070	5070	5070	15
324	20240329	134200	110313880	5070	5070	5070	5070	0
325	20240329	134100	110313880	5070	5070	5070	5070	2
326	20240329	134000	110303740	5070	5070	5070	5070	0
327	20240329	133900	110303740	5070	5070	5070	5070	49
328	20240329	133800	110055310	5060	5060	5060	5060	0
329	20240329	133700	110055310	5060	5060	5060	5060	0
330	20240329	133600	110055310	5060	5060	5060	5060	0
331	20240329	133500	110055310	5060	5060	5060	5060	0
332	20240329	133400	110055310	5060	5070	5070	5060	547
333	20240329	133300	107286500	5060	5060	5060	5060	0
334	20240329	133200	107286500	5060	5060	5060	5060	0
335	20240329	133100	107286500	5060	5060	5060	5060	85
336	20240329	133000	106856400	5060	5080	5080	5060	3
337	20240329	132900	106841200	5060	5060	5060	5060	0
338	20240329	132800	106841200	5060	5060	5060	5060	0
339	20240329	132700	106841200	5060	5060	5060	5060	0
340	20240329	132600	106841200	5060	5060	5060	5060	0
341	20240329	132500	106841200	5060	5060	5060	5060	0
342	20240329	132400	106841200	5060	5060	5060	5060	0
343	20240329	132300	106841200	5060	5060	5060	5060	30
344	20240329	132200	106689400	5080	5080	5080	5080	0
345	20240329	132100	106689400	5080	5080	5080	5080	0
346	20240329	132000	106689400	5080	5080	5080	5080	0
347	20240329	131900	106689400	5080	5080	5080	5080	0
348	20240329	131800	106689400	5080	5080	5080	5080	1
349	20240329	131700	106684320	5060	5060	5060	5060	0
350	20240329	131600	106684320	5060	5070	5070	5060	144
351	20240329	131500	105955450	5080	5080	5080	5080	0
352	20240329	131400	105955450	5080	5080	5080	5080	0
353	20240329	131300	105955450	5080	5080	5080	5080	0
354	20240329	131200	105955450	5080	5080	5080	5080	1
355	20240329	131100	105950370	5080	5080	5080	5080	15
356	20240329	131000	105874170	5060	5060	5060	5060	0
357	20240329	130900	105874170	5060	5060	5060	5060	120
358	20240329	130800	105266970	5060	5060	5060	5060	0
359	20240329	130700	105266970	5060	5070	5070	5060	213
360	20240329	130600	104189080	5080	5080	5080	5080	0
361	20240329	130500	104189080	5080	5080	5080	5080	11
362	20240329	130400	104133200	5080	5080	5080	5080	2
363	20240329	130300	104123040	5070	5070	5070	5070	0
364	20240329	130200	104123040	5070	5070	5070	5070	21
365	20240329	130100	104016570	5070	5070	5070	5070	0
366	20240329	130000	104016570	5070	5070	5070	5070	0
367	20240329	125900	104016570	5070	5070	5070	5070	0
368	20240329	125800	104016570	5070	5070	5070	5070	0
369	20240329	125700	104016570	5070	5070	5070	5070	0
370	20240329	125600	104016570	5070	5070	5070	5070	0
371	20240329	125500	104016570	5070	5070	5070	5070	0
372	20240329	125400	104016570	5070	5070	5070	5070	0
373	20240329	125300	104016570	5070	5070	5070	5070	0
374	20240329	125200	104016570	5070	5080	5080	5070	63
375	20240329	125100	103696660	5080	5080	5080	5080	0
376	20240329	125000	103696660	5080	5080	5080	5080	1
377	20240329	124900	103691580	5080	5080	5080	5080	25
378	20240329	124800	103564580	5080	5080	5080	5080	59
379	20240329	124700	103264860	5080	5060	5080	5060	334
380	20240329	124600	101569300	5080	5080	5080	5080	50
381	20240329	124500	101315300	5080	5080	5080	5080	0
382	20240329	124400	101315300	5080	5080	5080	5080	0
383	20240329	124300	101315300	5080	5080	5080	5080	0
384	20240329	124200	101315300	5080	5080	5080	5080	5
385	20240329	124100	101289900	5080	5080	5080	5080	0
386	20240329	124000	101289900	5080	5080	5080	5080	0
387	20240329	123900	101289900	5080	5080	5080	5080	1
388	20240329	123800	101284820	5070	5070	5070	5070	0
389	20240329	123700	101284820	5070	5070	5070	5070	0
390	20240329	123600	101284820	5070	5070	5070	5070	0
391	20240329	123500	101284820	5070	5070	5070	5070	0
392	20240329	123400	101284820	5070	5070	5070	5070	20
393	20240329	123300	101183420	5070	5070	5070	5070	1161
394	20240329	123200	95297150	5080	5080	5080	5080	0
395	20240329	123100	95297150	5080	5080	5080	5080	0
396	20240329	123000	95297150	5080	5080	5080	5080	0
397	20240329	122900	95297150	5080	5080	5080	5080	0
398	20240329	122800	95297150	5080	5080	5080	5080	0
399	20240329	122700	95297150	5080	5080	5080	5080	0
400	20240329	122600	95297150	5080	5080	5080	5080	0
401	20240329	122500	95297150	5080	5080	5080	5080	0
402	20240329	122400	95297150	5080	5080	5080	5080	1
403	20240329	122300	95292070	5070	5070	5070	5070	0
404	20240329	122200	95292070	5070	5070	5070	5070	0
405	20240329	122100	95292070	5070	5080	5080	5070	3081
406	20240329	122000	79641590	5080	5080	5080	5080	0
407	20240329	121900	79641590	5080	5080	5080	5080	200
408	20240329	121800	78625590	5090	5090	5090	5090	0
409	20240329	121700	78625590	5090	5090	5090	5090	0
410	20240329	121600	78625590	5090	5090	5090	5090	0
411	20240329	121500	78625590	5090	5090	5090	5090	0
412	20240329	121400	78625590	5090	5090	5090	5090	0
413	20240329	121300	78625590	5090	5090	5090	5090	100
414	20240329	121200	78116590	5090	5080	5090	5080	3
415	20240329	121100	78101340	5090	5090	5090	5090	0
416	20240329	121000	78101340	5090	5090	5090	5090	0
417	20240329	120900	78101340	5090	5090	5090	5090	0
418	20240329	120800	78101340	5090	5090	5090	5090	0
419	20240329	120700	78101340	5090	5090	5090	5090	0
420	20240329	120600	78101340	5090	5090	5090	5090	0
421	20240329	120500	78101340	5090	5090	5090	5090	0
422	20240329	120400	78101340	5090	5090	5090	5090	0
423	20240329	120300	78101340	5090	5090	5090	5090	0
424	20240329	120200	78101340	5090	5090	5090	5090	0
425	20240329	120100	78101340	5090	5090	5090	5090	1
426	20240329	120000	78096250	5090	5090	5090	5090	1
427	20240329	115900	78091160	5090	5090	5090	5090	2
428	20240329	115800	78080980	5090	5090	5090	5090	201
429	20240329	115700	77057890	5090	5090	5090	5090	0
430	20240329	115600	77057890	5090	5090	5090	5090	8
431	20240329	115500	77017170	5090	5090	5090	5090	0
432	20240329	115400	77017170	5090	5090	5090	5090	3
433	20240329	115300	77001900	5090	5090	5090	5090	2
434	20240329	115200	76991720	5080	5080	5080	5080	768
435	20240329	115100	73090280	5080	5080	5080	5080	0
436	20240329	115000	73090280	5080	5080	5080	5080	0
437	20240329	114900	73090280	5080	5080	5080	5080	0
438	20240329	114800	73090280	5080	5080	5080	5080	0
439	20240329	114700	73090280	5080	5080	5080	5080	0
440	20240329	114600	73090280	5080	5080	5080	5080	0
441	20240329	114500	73090280	5080	5080	5080	5080	0
442	20240329	114400	73090280	5080	5080	5080	5080	0
443	20240329	114300	73090280	5080	5080	5080	5080	0
444	20240329	114200	73090280	5080	5080	5080	5080	0
445	20240329	114100	73090280	5080	5080	5080	5080	0
446	20240329	114000	73090280	5080	5080	5080	5080	100
447	20240329	113900	72582280	5080	5080	5080	5080	1100
448	20240329	113800	66994280	5080	5080	5080	5080	0
449	20240329	113700	66994280	5080	5080	5080	5080	0
450	20240329	113600	66994280	5080	5080	5080	5080	0
451	20240329	113500	66994280	5080	5080	5080	5080	0
452	20240329	113400	66994280	5080	5080	5080	5080	0
453	20240329	113300	66994280	5080	5080	5080	5080	0
454	20240329	113200	66994280	5080	5080	5080	5080	0
455	20240329	113100	66994280	5080	5080	5080	5080	9
456	20240329	113000	66948560	5080	5080	5080	5080	1
457	20240329	112900	66943480	5070	5070	5070	5070	0
458	20240329	112800	66943480	5070	5070	5070	5070	236
459	20240329	112700	65746960	5070	5070	5070	5070	0
460	20240329	112600	65746960	5070	5070	5070	5070	0
461	20240329	112500	65746960	5070	5070	5070	5070	0
462	20240329	112400	65746960	5070	5070	5070	5070	0
463	20240329	112300	65746960	5070	5070	5070	5070	0
464	20240329	112200	65746960	5070	5070	5070	5070	20
465	20240329	112100	65645560	5070	5070	5070	5070	0
466	20240329	112000	65645560	5070	5070	5070	5070	0
467	20240329	111900	65645560	5070	5070	5070	5070	20
468	20240329	111800	65544160	5070	5070	5070	5070	15
469	20240329	111700	65468110	5070	5070	5070	5070	0
470	20240329	111600	65468110	5070	5070	5070	5070	2
471	20240329	111500	65457970	5070	5070	5070	5070	65
472	20240329	111400	65128420	5070	5070	5070	5070	0
473	20240329	111300	65128420	5070	5070	5070	5070	0
474	20240329	111200	65128420	5070	5070	5070	5070	0
475	20240329	111100	65128420	5070	5070	5070	5070	1
476	20240329	111000	65123350	5070	5070	5070	5070	13
477	20240329	110900	65057440	5070	5070	5070	5070	15
478	20240329	110800	64981390	5070	5070	5070	5070	0
479	20240329	110700	64981390	5070	5070	5070	5070	10
480	20240329	110600	64930690	5070	5070	5070	5070	34
481	20240329	110500	64758310	5070	5080	5080	5070	502
482	20240329	110400	62213140	5080	5080	5080	5080	0
483	20240329	110300	62213140	5080	5080	5080	5080	0
484	20240329	110200	62213140	5080	5080	5080	5080	7
485	20240329	110100	62177580	5080	5080	5080	5080	1
486	20240329	110000	62172500	5070	5070	5070	5070	0
487	20240329	105900	62172500	5070	5070	5070	5070	0
488	20240329	105800	62172500	5070	5070	5070	5070	0
489	20240329	105700	62172500	5070	5070	5070	5070	5
490	20240329	105600	62147150	5070	5070	5070	5070	0
491	20240329	105500	62147150	5070	5070	5070	5070	10
492	20240329	105400	62096450	5070	5070	5070	5070	100
493	20240329	105300	61589450	5080	5080	5080	5080	2
494	20240329	105200	61579290	5080	5080	5080	5080	0
495	20240329	105100	61579290	5080	5080	5080	5080	0
496	20240329	105000	61579290	5080	5080	5080	5080	0
497	20240329	104900	61579290	5080	5080	5080	5080	0
498	20240329	104800	61579290	5080	5080	5080	5080	30
499	20240329	104700	61426890	5080	5080	5080	5080	0
500	20240329	104600	61426890	5080	5080	5080	5080	0
501	20240329	104500	61426890	5080	5080	5080	5080	0
502	20240329	104400	61426890	5080	5080	5080	5080	20
503	20240329	104300	61325290	5080	5080	5080	5080	0
504	20240329	104200	61325290	5080	5080	5080	5080	0
505	20240329	104100	61325290	5080	5080	5080	5080	10
506	20240329	104000	61274490	5080	5070	5080	5060	379
507	20240329	103900	59352370	5080	5080	5080	5080	5
508	20240329	103800	59326970	5080	5080	5080	5080	0
509	20240329	103700	59326970	5080	5080	5080	5080	0
510	20240329	103600	59326970	5080	5080	5080	5080	0
511	20240329	103500	59326970	5080	5080	5080	5080	0
512	20240329	103400	59326970	5080	5080	5080	5080	172
513	20240329	103300	58453210	5090	5090	5090	5090	0
514	20240329	103200	58453210	5090	5090	5090	5090	0
515	20240329	103100	58453210	5090	5090	5090	5090	2
516	20240329	103000	58443030	5080	5080	5080	5080	38
517	20240329	102900	58249990	5080	5080	5080	5070	112
518	20240329	102800	57682030	5090	5090	5090	5090	0
519	20240329	102700	57682030	5090	5080	5090	5080	87
520	20240329	102600	57239680	5090	5090	5090	5090	0
521	20240329	102500	57239680	5090	5090	5090	5090	0
522	20240329	102400	57239680	5090	5090	5090	5090	9
523	20240329	102300	57193870	5090	5090	5090	5090	0
524	20240329	102200	57193870	5090	5080	5090	5070	1085
525	20240329	102100	51688820	5080	5080	5080	5080	293
526	20240329	102000	50200380	5080	5080	5080	5080	0
527	20240329	101900	50200380	5080	5080	5080	5080	0
528	20240329	101800	50200380	5080	5080	5080	5080	0
529	20240329	101700	50200380	5080	5090	5090	5080	1505
530	20240329	101600	42554930	5080	5090	5090	5080	588
531	20240329	101500	39562040	5090	5090	5090	5090	58
532	20240329	101400	39266820	5090	5090	5090	5090	3
533	20240329	101300	39251550	5090	5090	5090	5090	0
534	20240329	101200	39251550	5090	5090	5090	5090	580
535	20240329	101100	36299350	5090	5090	5090	5090	0
536	20240329	101000	36299350	5090	5090	5090	5090	10
537	20240329	100900	36248450	5080	5080	5080	5080	0
538	20240329	100800	36248450	5080	5080	5080	5080	0
539	20240329	100700	36248450	5080	5080	5080	5080	0
540	20240329	100600	36248450	5080	5080	5080	5080	0
541	20240329	100500	36248450	5080	5080	5080	5080	0
542	20240329	100400	36248450	5080	5080	5080	5080	9
543	20240329	100300	36202730	5080	5080	5080	5080	2
544	20240329	100200	36192570	5100	5100	5100	5100	1
545	20240329	100100	36187470	5080	5080	5080	5080	0
546	20240329	100000	36187470	5080	5080	5080	5080	0
547	20240329	095900	36187470	5080	5080	5080	5080	0
548	20240329	095800	36187470	5080	5080	5080	5080	8
549	20240329	095700	36146830	5080	5100	5100	5080	263
550	20240329	095600	34806210	5100	5100	5100	5100	0
551	20240329	095500	34806210	5100	5100	5100	5100	1
552	20240329	095400	34801110	5100	5100	5100	5100	0
553	20240329	095300	34801110	5100	5100	5100	5100	0
554	20240329	095200	34801110	5100	5100	5100	5100	4
555	20240329	095100	34780710	5100	5100	5100	5100	3
556	20240329	095000	34765410	5100	5100	5100	5100	0
557	20240329	094900	34765410	5100	5100	5100	5100	44
558	20240329	094800	34541010	5110	5110	5110	5110	0
559	20240329	094700	34541010	5110	5110	5110	5110	0
560	20240329	094600	34541010	5110	5110	5110	5110	0
561	20240329	094500	34541010	5110	5090	5110	5080	539
562	20240329	094400	31801680	5110	5110	5110	5110	0
563	20240329	094300	31801680	5110	5110	5110	5080	2020
564	20240329	094200	21525780	5110	5110	5110	5110	4
565	20240329	094100	21505340	5110	5110	5110	5110	1
566	20240329	094000	21500230	5100	5100	5100	5100	0
567	20240329	093900	21500230	5100	5100	5100	5100	0
568	20240329	093800	21500230	5100	5100	5100	5100	0
569	20240329	093700	21500230	5100	5100	5100	5100	100
570	20240329	093600	20990230	5100	5100	5100	5100	100
571	20240329	093500	20480230	5100	5100	5100	5100	304
572	20240329	093400	18929830	5110	5100	5110	5100	102
573	20240329	093300	18409610	5100	5100	5100	5100	0
574	20240329	093200	18409610	5100	5100	5100	5100	10
575	20240329	093100	18358610	5090	5090	5090	5090	0
576	20240329	093000	18358610	5090	5090	5090	5090	0
577	20240329	092900	18358610	5090	5100	5100	5090	21
578	20240329	092800	18251690	5090	5090	5090	5090	10
579	20240329	092700	18200790	5090	5090	5090	5090	0
580	20240329	092600	18200790	5090	5110	5110	5090	409
581	20240329	092500	16117710	5110	5110	5110	5110	0
582	20240329	092400	16117710	5110	5090	5110	5090	125
583	20240329	092300	15481160	5090	5100	5100	5090	890
584	20240329	092200	10946060	5100	5100	5100	5100	5
585	20240329	092100	10920560	5100	5110	5110	5100	318
586	20240329	092000	9298660	5110	5110	5110	5110	218
587	20240329	091900	8184680	5110	5100	5110	5100	20
588	20240329	091800	8082670	5110	5110	5110	5110	0
589	20240329	091700	8082670	5110	5110	5110	5110	0
590	20240329	091600	8082670	5110	5110	5110	5110	0
591	20240329	091500	8082670	5110	5110	5110	5110	30
592	20240329	091400	7929370	5110	5110	5110	5110	5
593	20240329	091300	7903820	5110	5110	5110	5110	15
594	20240329	091200	7827170	5110	5110	5110	5110	10
595	20240329	091100	7776070	5110	5110	5110	5110	10
596	20240329	091000	7724970	5100	5110	5110	5100	382
597	20240329	090900	5776660	5110	5110	5110	5110	12
598	20240329	090800	5715340	5110	5110	5110	5110	130
599	20240329	090700	5051040	5120	5120	5120	5120	43
600	20240329	090600	4830880	5120	5120	5120	5120	116
601	20240329	090500	4236960	5120	5120	5120	5120	10
602	20240329	090400	4185760	5120	5130	5130	5120	222
603	20240329	090300	3048400	5150	5150	5150	5150	0
604	20240329	090200	3048400	5150	5150	5150	5150	0
605	20240329	090100	3048400	5150	5150	5150	5150	0
606	20240329	090000	3048400	5150	5150	5150	5140	592