KissMeData/020120/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	190500	139315040	5260	5260	5260	5260	1005
3	20240321	190400	139315040	5260	5260	5260	5260	0
4	20240321	190300	139315040	5260	5260	5260	5260	0
5	20240321	190200	139315040	5260	5260	5260	5260	0
6	20240321	190100	139315040	5260	5260	5260	5260	0
7	20240321	190000	139315040	5260	5260	5260	5260	0
8	20240321	185900	139315040	5260	5260	5260	5260	0
9	20240321	185800	139315040	5260	5260	5260	5260	0
10	20240321	185700	139315040	5260	5260	5260	5260	0
11	20240321	185600	139315040	5260	5260	5260	5260	0
12	20240321	185500	139315040	5260	5260	5260	5260	0
13	20240321	185400	139315040	5260	5260	5260	5260	0
14	20240321	185300	139315040	5260	5260	5260	5260	0
15	20240321	185200	139315040	5260	5260	5260	5260	0
16	20240321	185100	139315040	5260	5260	5260	5260	0
17	20240321	185000	139315040	5260	5260	5260	5260	0
18	20240321	184900	139315040	5260	5260	5260	5260	0
19	20240321	184800	139315040	5260	5260	5260	5260	0
20	20240321	184700	139315040	5260	5260	5260	5260	0
21	20240321	184600	139315040	5260	5260	5260	5260	0
22	20240321	184500	139315040	5260	5260	5260	5260	0
23	20240321	184400	139315040	5260	5260	5260	5260	0
24	20240321	184300	139315040	5260	5260	5260	5260	0
25	20240321	184200	139315040	5260	5260	5260	5260	0
26	20240321	184100	139315040	5260	5260	5260	5260	0
27	20240321	184000	139315040	5260	5260	5260	5260	0
28	20240321	183900	139315040	5260	5260	5260	5260	0
29	20240321	183800	139315040	5260	5260	5260	5260	0
30	20240321	183700	139315040	5260	5260	5260	5260	0
31	20240321	183600	139315040	5260	5260	5260	5260	0
32	20240321	183500	139315040	5260	5260	5260	5260	1005
33	20240321	183400	139315040	5260	5260	5260	5260	0
34	20240321	183300	139315040	5260	5260	5260	5260	0
35	20240321	183200	139315040	5260	5260	5260	5260	0
36	20240321	183100	139315040	5260	5260	5260	5260	0
37	20240321	183000	139315040	5260	5260	5260	5260	0
38	20240321	182900	139315040	5260	5260	5260	5260	0
39	20240321	182800	139315040	5260	5260	5260	5260	0
40	20240321	182700	139315040	5260	5260	5260	5260	0
41	20240321	182600	139315040	5260	5260	5260	5260	0
42	20240321	182500	139315040	5260	5260	5260	5260	0
43	20240321	182400	139315040	5260	5260	5260	5260	0
44	20240321	182300	139315040	5260	5260	5260	5260	0
45	20240321	182200	139315040	5260	5260	5260	5260	0
46	20240321	182100	139315040	5260	5260	5260	5260	0
47	20240321	182000	139315040	5260	5260	5260	5260	0
48	20240321	181900	139315040	5260	5260	5260	5260	0
49	20240321	181800	139315040	5260	5260	5260	5260	0
50	20240321	181700	139315040	5260	5260	5260	5260	0
51	20240321	181600	139315040	5260	5260	5260	5260	0
52	20240321	181500	139315040	5260	5260	5260	5260	0
53	20240321	181400	139315040	5260	5260	5260	5260	0
54	20240321	181300	139315040	5260	5260	5260	5260	0
55	20240321	181200	139315040	5260	5260	5260	5260	0
56	20240321	181100	139315040	5260	5260	5260	5260	0
57	20240321	181000	139315040	5260	5260	5260	5260	0
58	20240321	180900	139315040	5260	5260	5260	5260	0
59	20240321	180800	139315040	5260	5260	5260	5260	0
60	20240321	180700	139315040	5260	5260	5260	5260	0
61	20240321	180600	139315040	5260	5260	5260	5260	0
62	20240321	180500	139315040	5260	5260	5260	5260	1005
63	20240321	180400	139315040	5260	5260	5260	5260	0
64	20240321	180300	139315040	5260	5260	5260	5260	0
65	20240321	180200	139315040	5260	5260	5260	5260	0
66	20240321	180100	139315040	5260	5260	5260	5260	0
67	20240321	180000	139315040	5260	5260	5260	5260	0
68	20240321	175900	139315040	5260	5260	5260	5260	0
69	20240321	175800	139315040	5260	5260	5260	5260	0
70	20240321	175700	139315040	5260	5260	5260	5260	0
71	20240321	175600	139315040	5260	5260	5260	5260	0
72	20240321	175500	139315040	5260	5260	5260	5260	0
73	20240321	175400	139315040	5260	5260	5260	5260	0
74	20240321	175300	139315040	5260	5260	5260	5260	0
75	20240321	175200	139315040	5260	5260	5260	5260	0
76	20240321	175100	139315040	5260	5260	5260	5260	0
77	20240321	175000	139315040	5260	5260	5260	5260	0
78	20240321	174900	139315040	5260	5260	5260	5260	0
79	20240321	174800	139315040	5260	5260	5260	5260	0
80	20240321	174700	139315040	5260	5260	5260	5260	0
81	20240321	174600	139315040	5260	5260	5260	5260	0
82	20240321	174500	139315040	5260	5260	5260	5260	0
83	20240321	174400	139315040	5260	5260	5260	5260	0
84	20240321	174300	139315040	5260	5260	5260	5260	0
85	20240321	174200	139315040	5260	5260	5260	5260	0
86	20240321	174100	139315040	5260	5260	5260	5260	0
87	20240321	174000	139315040	5260	5260	5260	5260	0
88	20240321	173900	139315040	5260	5260	5260	5260	0
89	20240321	173800	139315040	5260	5260	5260	5260	0
90	20240321	173700	139315040	5260	5260	5260	5260	0
91	20240321	173600	139315040	5260	5260	5260	5260	0
92	20240321	173500	139315040	5260	5260	5260	5260	1005
93	20240321	173400	139315040	5260	5260	5260	5260	0
94	20240321	173300	139315040	5260	5260	5260	5260	0
95	20240321	173200	139315040	5260	5260	5260	5260	0
96	20240321	173100	139315040	5260	5260	5260	5260	0
97	20240321	173000	139315040	5260	5260	5260	5260	0
98	20240321	172900	139315040	5260	5260	5260	5260	0
99	20240321	172800	139315040	5260	5260	5260	5260	0
100	20240321	172700	139315040	5260	5260	5260	5260	0
101	20240321	172600	139315040	5260	5260	5260	5260	0
102	20240321	172500	139315040	5260	5260	5260	5260	0
103	20240321	172400	139315040	5260	5260	5260	5260	0
104	20240321	172300	139315040	5260	5260	5260	5260	0
105	20240321	172200	139315040	5260	5260	5260	5260	0
106	20240321	172100	139315040	5260	5260	5260	5260	0
107	20240321	172000	139315040	5260	5260	5260	5260	0
108	20240321	171900	139315040	5260	5260	5260	5260	0
109	20240321	171800	139315040	5260	5260	5260	5260	0
110	20240321	171700	139315040	5260	5260	5260	5260	0
111	20240321	171600	139315040	5260	5260	5260	5260	0
112	20240321	171500	139315040	5260	5260	5260	5260	0
113	20240321	171400	139315040	5260	5260	5260	5260	0
114	20240321	171300	139315040	5260	5260	5260	5260	0
115	20240321	171200	139315040	5260	5260	5260	5260	0
116	20240321	171100	139315040	5260	5260	5260	5260	0
117	20240321	171000	139315040	5260	5260	5260	5260	0
118	20240321	170900	139315040	5260	5260	5260	5260	0
119	20240321	170800	139315040	5260	5260	5260	5260	0
120	20240321	170700	139315040	5260	5260	5260	5260	0
121	20240321	170600	139315040	5260	5260	5260	5260	0
122	20240321	170500	139315040	5260	5260	5260	5260	1005
123	20240321	170400	139315040	5260	5260	5260	5260	0
124	20240321	170300	139315040	5260	5260	5260	5260	0
125	20240321	170200	139315040	5260	5260	5260	5260	0
126	20240321	170100	139315040	5260	5260	5260	5260	0
127	20240321	170000	139315040	5260	5260	5260	5260	0
128	20240321	165900	139315040	5260	5260	5260	5260	0
129	20240321	165800	139315040	5260	5260	5260	5260	0
130	20240321	165700	139315040	5260	5260	5260	5260	0
131	20240321	165600	139315040	5260	5260	5260	5260	0
132	20240321	165500	139315040	5260	5260	5260	5260	0
133	20240321	165400	139315040	5260	5260	5260	5260	0
134	20240321	165300	139315040	5260	5260	5260	5260	0
135	20240321	165200	139315040	5260	5260	5260	5260	0
136	20240321	165100	139315040	5260	5260	5260	5260	0
137	20240321	165000	139315040	5260	5260	5260	5260	0
138	20240321	164900	139315040	5260	5260	5260	5260	0
139	20240321	164800	139315040	5260	5260	5260	5260	0
140	20240321	164700	139315040	5260	5260	5260	5260	0
141	20240321	164600	139315040	5260	5260	5260	5260	0
142	20240321	164500	139315040	5260	5260	5260	5260	0
143	20240321	164400	139315040	5260	5260	5260	5260	0
144	20240321	164300	139315040	5260	5260	5260	5260	0
145	20240321	164200	139315040	5260	5260	5260	5260	0
146	20240321	164100	139315040	5260	5260	5260	5260	0
147	20240321	164000	139315040	5260	5260	5260	5260	0
148	20240321	163900	139315040	5260	5260	5260	5260	0
149	20240321	163800	139315040	5260	5260	5260	5260	0
150	20240321	163700	139315040	5260	5260	5260	5260	0
151	20240321	163600	139315040	5260	5260	5260	5260	0
152	20240321	163500	139315040	5260	5260	5260	5260	1005
153	20240321	163400	139315040	5260	5260	5260	5260	0
154	20240321	163300	139315040	5260	5260	5260	5260	0
155	20240321	163200	139315040	5260	5260	5260	5260	0
156	20240321	163100	139315040	5260	5260	5260	5260	0
157	20240321	163000	139315040	5260	5260	5260	5260	0
158	20240321	162900	139315040	5260	5260	5260	5260	0
159	20240321	162800	139315040	5260	5260	5260	5260	0
160	20240321	162700	139315040	5260	5260	5260	5260	0
161	20240321	162600	139315040	5260	5260	5260	5260	0
162	20240321	162500	139315040	5260	5260	5260	5260	0
163	20240321	162400	139315040	5260	5260	5260	5260	0
164	20240321	162300	139315040	5260	5260	5260	5260	0
165	20240321	162200	139315040	5260	5260	5260	5260	0
166	20240321	162100	139315040	5260	5260	5260	5260	0
167	20240321	162000	139315040	5260	5260	5260	5260	0
168	20240321	161900	139315040	5260	5260	5260	5260	0
169	20240321	161800	139315040	5260	5260	5260	5260	0
170	20240321	161700	139315040	5260	5260	5260	5260	0
171	20240321	161600	139315040	5260	5260	5260	5260	0
172	20240321	161500	139315040	5260	5260	5260	5260	0
173	20240321	161400	139315040	5260	5260	5260	5260	0
174	20240321	161300	139315040	5260	5260	5260	5260	0
175	20240321	161200	139315040	5260	5260	5260	5260	0
176	20240321	161100	139315040	5260	5260	5260	5260	0
177	20240321	161000	139315040	5260	5260	5260	5260	0
178	20240321	160900	139315040	5260	5260	5260	5260	0
179	20240321	160800	139315040	5260	5260	5260	5260	0
180	20240321	160700	139315040	5260	5260	5260	5260	0
181	20240321	160600	139315040	5260	5260	5260	5260	0
182	20240321	160500	139315040	5260	5260	5260	5260	1005
183	20240321	160400	139315040	5260	5260	5260	5260	0
184	20240321	160300	139315040	5260	5260	5260	5260	0
185	20240321	160200	139315040	5260	5260	5260	5260	0
186	20240321	160100	139315040	5260	5260	5260	5260	0
187	20240321	160000	139315040	5260	5260	5260	5260	0
188	20240321	155900	139315040	5260	5260	5260	5260	0
189	20240321	155800	139315040	5260	5260	5260	5260	0
190	20240321	155700	139315040	5260	5260	5260	5260	0
191	20240321	155600	139315040	5260	5260	5260	5260	0
192	20240321	155500	139315040	5260	5260	5260	5260	0
193	20240321	155400	139315040	5260	5260	5260	5260	0
194	20240321	155300	139315040	5260	5260	5260	5260	0
195	20240321	155200	139315040	5260	5260	5260	5260	0
196	20240321	155100	139315040	5260	5260	5260	5260	0
197	20240321	155000	139315040	5260	5260	5260	5260	0
198	20240321	154900	139315040	5260	5260	5260	5260	0
199	20240321	154800	139315040	5260	5260	5260	5260	0
200	20240321	154700	139315040	5260	5260	5260	5260	0
201	20240321	154600	139315040	5260	5260	5260	5260	0
202	20240321	154500	139315040	5260	5260	5260	5260	0
203	20240321	154400	139315040	5260	5260	5260	5260	0
204	20240321	154300	139315040	5260	5260	5260	5260	0
205	20240321	154200	139315040	5260	5260	5260	5260	0
206	20240321	154100	139315040	5260	5260	5260	5260	0
207	20240321	154000	139315040	5260	5260	5260	5260	0
208	20240321	153900	139315040	5260	5260	5260	5260	0
209	20240321	153800	139315040	5260	5260	5260	5260	0
210	20240321	153700	139315040	5260	5260	5260	5260	0
211	20240321	153600	139315040	5260	5260	5260	5260	0
212	20240321	153500	139315040	5260	5260	5260	5260	1005
213	20240321	153400	139315040	5260	5260	5260	5260	0
214	20240321	153300	139315040	5260	5260	5260	5260	0
215	20240321	153200	139315040	5260	5260	5260	5260	0
216	20240321	153100	139315040	5260	5260	5260	5260	0
217	20240321	153000	139315040	5260	5260	5260	5260	1005
218	20240321	152900	134028740	5270	5270	5270	5270	0
219	20240321	152800	134028740	5270	5270	5270	5270	0
220	20240321	152700	134028740	5270	5270	5270	5270	0
221	20240321	152600	134028740	5270	5270	5270	5270	0
222	20240321	152500	134028740	5270	5270	5270	5270	0
223	20240321	152400	134028740	5270	5270	5270	5270	0
224	20240321	152300	134028740	5270	5270	5270	5270	0
225	20240321	152200	134028740	5270	5270	5270	5270	0
226	20240321	152100	134028740	5270	5270	5270	5270	0
227	20240321	152000	134028740	5270	5270	5270	5270	0
228	20240321	151900	134028740	5270	5270	5270	5270	11
229	20240321	151800	133970770	5250	5250	5250	5250	1
230	20240321	151700	133965520	5270	5260	5270	5260	14
231	20240321	151600	133891810	5250	5260	5270	5250	3
232	20240321	151500	133876030	5250	5250	5270	5250	25
233	20240321	151400	133744720	5270	5260	5270	5240	3679
234	20240321	151300	114423960	5260	5260	5260	5260	3
235	20240321	151200	114408180	5260	5260	5270	5260	3
236	20240321	151100	114392390	5260	5260	5260	5260	1
237	20240321	151000	114387130	5270	5250	5270	5250	28
238	20240321	150900	114239620	5250	5270	5270	5250	2
239	20240321	150800	114229100	5270	5250	5270	5250	34
240	20240321	150700	114050550	5270	5250	5270	5250	3
241	20240321	150600	114034770	5250	5250	5250	5250	3
242	20240321	150500	114019020	5250	5250	5250	5250	1
243	20240321	150400	114013770	5270	5250	5270	5250	51
244	20240321	150300	113745140	5250	5250	5250	5250	2
245	20240321	150200	113734640	5250	5260	5260	5250	5
246	20240321	150100	113708370	5250	5250	5250	5250	2
247	20240321	150000	113697870	5260	5260	5260	5260	0
248	20240321	145900	113697870	5260	5260	5260	5260	2
249	20240321	145800	113687350	5260	5260	5260	5260	1
250	20240321	145700	113682090	5260	5260	5260	5260	10
251	20240321	145600	113629490	5260	5260	5260	5260	6
252	20240321	145500	113597930	5260	5260	5260	5260	2
253	20240321	145400	113587410	5250	5260	5260	5250	450
254	20240321	145300	111224410	5260	5260	5260	5260	0
255	20240321	145200	111224410	5260	5260	5260	5260	0
256	20240321	145100	111224410	5260	5260	5260	5260	329
257	20240321	145000	109493870	5260	5260	5260	5260	23
258	20240321	144900	109372890	5270	5270	5270	5270	1
259	20240321	144800	109367620	5250	5260	5260	5250	11
260	20240321	144700	109309780	5250	5250	5250	5250	0
261	20240321	144600	109309780	5250	5250	5250	5250	1
262	20240321	144500	109304530	5270	5270	5270	5270	0
263	20240321	144400	109304530	5270	5270	5270	5270	0
264	20240321	144300	109304530	5270	5270	5270	5270	0
265	20240321	144200	109304530	5270	5270	5270	5270	1
266	20240321	144100	109299260	5250	5250	5250	5250	1
267	20240321	144000	109294010	5260	5260	5260	5260	605
268	20240321	143900	106111710	5270	5270	5270	5270	0
269	20240321	143800	106111710	5270	5270	5270	5270	0
270	20240321	143700	106111710	5270	5270	5270	5270	0
271	20240321	143600	106111710	5270	5270	5270	5270	0
272	20240321	143500	106111710	5270	5270	5270	5270	2
273	20240321	143400	106101170	5260	5260	5260	5260	0
274	20240321	143300	106101170	5260	5260	5260	5260	0
275	20240321	143200	106101170	5260	5260	5260	5260	0
276	20240321	143100	106101170	5260	5260	5260	5260	0
277	20240321	143000	106101170	5260	5260	5260	5260	0
278	20240321	142900	106101170	5260	5260	5260	5260	0
279	20240321	142800	106101170	5260	5260	5260	5260	0
280	20240321	142700	106101170	5260	5260	5260	5260	0
281	20240321	142600	106101170	5260	5260	5260	5260	0
282	20240321	142500	106101170	5260	5260	5260	5260	20
283	20240321	142400	105995970	5250	5250	5250	5250	2
284	20240321	142300	105985470	5250	5250	5260	5250	273
285	20240321	142200	104552200	5250	5250	5260	5250	53
286	20240321	142100	104273440	5250	5250	5250	5250	1
287	20240321	142000	104268190	5250	5250	5250	5250	2
288	20240321	141900	104257690	5250	5250	5250	5250	2
289	20240321	141800	104247190	5250	5250	5250	5250	1
290	20240321	141700	104241940	5250	5250	5250	5250	2
291	20240321	141600	104231440	5250	5250	5250	5250	2
292	20240321	141500	104220940	5250	5260	5260	5250	92
293	20240321	141400	103737030	5260	5260	5260	5260	5
294	20240321	141300	103710730	5260	5270	5270	5260	40
295	20240321	141200	103500300	5260	5260	5260	5260	1
296	20240321	141100	103495040	5260	5260	5270	5260	3
297	20240321	141000	103479250	5260	5260	5260	5260	1
298	20240321	140900	103473990	5260	5260	5260	5260	2
299	20240321	140800	103463470	5260	5260	5260	5260	2
300	20240321	140700	103452950	5250	5270	5270	5250	14
301	20240321	140600	103379190	5270	5250	5270	5250	18
302	20240321	140500	103284370	5250	5250	5270	5250	5
303	20240321	140400	103258060	5250	5250	5250	5250	2
304	20240321	140300	103247560	5250	5250	5250	5250	3
305	20240321	140200	103231810	5250	5250	5250	5250	10
306	20240321	140100	103179310	5250	5250	5250	5250	4
307	20240321	140000	103158310	5250	5250	5250	5250	181
308	20240321	135900	102208060	5250	5260	5260	5250	589
309	20240321	135800	99112900	5260	5270	5270	5260	2
310	20240321	135700	99102370	5260	5270	5270	5260	646
311	20240321	135600	95700260	5270	5280	5280	5270	48
312	20240321	135500	95447290	5270	5270	5280	5270	81
313	20240321	135400	95020260	5270	5270	5270	5270	8
314	20240321	135300	94978100	5280	5280	5280	5280	0
315	20240321	135200	94978100	5280	5280	5280	5280	0
316	20240321	135100	94978100	5280	5280	5280	5280	0
317	20240321	135000	94978100	5280	5280	5280	5280	0
318	20240321	134900	94978100	5280	5280	5280	5280	15
319	20240321	134800	94898900	5290	5290	5290	5290	0
320	20240321	134700	94898900	5290	5290	5290	5290	0
321	20240321	134600	94898900	5290	5290	5290	5290	1
322	20240321	134500	94893610	5290	5290	5290	5290	0
323	20240321	134400	94893610	5290	5290	5290	5290	0
324	20240321	134300	94893610	5290	5290	5290	5290	10
325	20240321	134200	94840710	5290	5290	5290	5290	0
326	20240321	134100	94840710	5290	5290	5290	5290	0
327	20240321	134000	94840710	5290	5290	5290	5290	2
328	20240321	133900	94830130	5290	5290	5290	5290	0
329	20240321	133800	94830130	5290	5290	5290	5290	0
330	20240321	133700	94830130	5290	5290	5290	5290	0
331	20240321	133600	94830130	5290	5280	5290	5280	201
332	20240321	133500	93768840	5280	5280	5280	5280	0
333	20240321	133400	93768840	5280	5280	5280	5280	0
334	20240321	133300	93768840	5280	5280	5280	5280	0
335	20240321	133200	93768840	5280	5280	5280	5280	555
336	20240321	133100	90838440	5290	5290	5290	5290	0
337	20240321	133000	90838440	5290	5290	5290	5290	122
338	20240321	132900	90193060	5300	5300	5300	5300	0
339	20240321	132800	90193060	5300	5300	5300	5300	25
340	20240321	132700	90060560	5300	5300	5300	5300	0
341	20240321	132600	90060560	5300	5300	5300	5300	0
342	20240321	132500	90060560	5300	5300	5300	5300	0
343	20240321	132400	90060560	5300	5300	5300	5300	0
344	20240321	132300	90060560	5300	5300	5300	5300	1
345	20240321	132200	90055260	5290	5290	5290	5290	0
346	20240321	132100	90055260	5290	5290	5290	5290	0
347	20240321	132000	90055260	5290	5290	5290	5290	0
348	20240321	131900	90055260	5290	5290	5290	5290	99
349	20240321	131800	89531550	5290	5290	5290	5290	1
350	20240321	131700	89526260	5290	5290	5290	5290	5
351	20240321	131600	89499810	5300	5300	5300	5300	0
352	20240321	131500	89499810	5300	5300	5300	5300	0
353	20240321	131400	89499810	5300	5300	5300	5300	1
354	20240321	131300	89494510	5290	5290	5290	5290	0
355	20240321	131200	89494510	5290	5290	5290	5290	10
356	20240321	131100	89441610	5280	5280	5280	5280	0
357	20240321	131000	89441610	5280	5280	5280	5280	0
358	20240321	130900	89441610	5280	5280	5280	5280	1
359	20240321	130800	89436330	5290	5290	5290	5290	0
360	20240321	130700	89436330	5290	5290	5290	5290	0
361	20240321	130600	89436330	5290	5290	5290	5290	2
362	20240321	130500	89425750	5280	5280	5280	5280	30
363	20240321	130400	89267350	5290	5290	5290	5290	340
364	20240321	130300	87468750	5300	5300	5300	5300	0
365	20240321	130200	87468750	5300	5300	5300	5300	0
366	20240321	130100	87468750	5300	5300	5300	5300	0
367	20240321	130000	87468750	5300	5300	5300	5300	11
368	20240321	125900	87410450	5300	5300	5300	5300	0
369	20240321	125800	87410450	5300	5300	5300	5300	0
370	20240321	125700	87410450	5300	5300	5300	5300	0
371	20240321	125600	87410450	5300	5300	5300	5300	0
372	20240321	125500	87410450	5300	5300	5300	5300	0
373	20240321	125400	87410450	5300	5300	5300	5300	0
374	20240321	125300	87410450	5300	5300	5300	5300	149
375	20240321	125200	86620750	5300	5300	5300	5300	0
376	20240321	125100	86620750	5300	5300	5300	5300	0
377	20240321	125000	86620750	5300	5300	5300	5300	0
378	20240321	124900	86620750	5300	5300	5300	5300	0
379	20240321	124800	86620750	5300	5300	5300	5300	0
380	20240321	124700	86620750	5300	5300	5300	5300	0
381	20240321	124600	86620750	5300	5300	5300	5300	10
382	20240321	124500	86567750	5310	5310	5310	5310	2
383	20240321	124400	86557130	5310	5310	5310	5310	0
384	20240321	124300	86557130	5310	5310	5310	5310	0
385	20240321	124200	86557130	5310	5310	5310	5310	0
386	20240321	124100	86557130	5310	5310	5310	5310	0
387	20240321	124000	86557130	5310	5310	5310	5310	0
388	20240321	123900	86557130	5310	5310	5310	5310	0
389	20240321	123800	86557130	5310	5310	5310	5310	0
390	20240321	123700	86557130	5310	5310	5310	5310	0
391	20240321	123600	86557130	5310	5310	5310	5310	0
392	20240321	123500	86557130	5310	5310	5310	5310	0
393	20240321	123400	86557130	5310	5310	5310	5310	0
394	20240321	123300	86557130	5310	5310	5310	5310	217
395	20240321	123200	85404860	5300	5300	5300	5300	0
396	20240321	123100	85404860	5300	5300	5300	5300	50
397	20240321	123000	85139860	5300	5300	5300	5300	240
398	20240321	122900	83867860	5310	5310	5310	5310	0
399	20240321	122800	83867860	5310	5290	5310	5280	1220
400	20240321	122700	77422520	5290	5290	5290	5290	4
401	20240321	122600	77401360	5290	5290	5290	5290	1
402	20240321	122500	77396070	5320	5320	5320	5320	0
403	20240321	122400	77396070	5320	5310	5320	5310	2
404	20240321	122300	77385440	5290	5310	5310	5290	59
405	20240321	122200	77072950	5310	5310	5310	5310	0
406	20240321	122100	77072950	5310	5310	5310	5310	0
407	20240321	122000	77072950	5310	5300	5310	5300	97
408	20240321	121900	76557890	5310	5310	5310	5310	0
409	20240321	121800	76557890	5310	5310	5310	5310	0
410	20240321	121700	76557890	5310	5310	5310	5310	0
411	20240321	121600	76557890	5310	5310	5310	5310	0
412	20240321	121500	76557890	5310	5310	5310	5310	260
413	20240321	121400	75177290	5310	5310	5310	5310	0
414	20240321	121300	75177290	5310	5310	5310	5310	600
415	20240321	121200	71991290	5270	5270	5270	5270	0
416	20240321	121100	71991290	5270	5270	5270	5270	0
417	20240321	121000	71991290	5270	5270	5270	5270	0
418	20240321	120900	71991290	5270	5280	5280	5270	500
419	20240321	120800	69354690	5310	5310	5310	5310	0
420	20240321	120700	69354690	5310	5310	5310	5310	1
421	20240321	120600	69349380	5300	5300	5300	5300	0
422	20240321	120500	69349380	5300	5290	5300	5290	261
423	20240321	120400	67967440	5290	5290	5290	5290	0
424	20240321	120300	67967440	5290	5290	5290	5290	0
425	20240321	120200	67967440	5290	5280	5290	5280	95
426	20240321	120100	67465830	5280	5310	5310	5280	480
427	20240321	120000	64918830	5310	5300	5310	5290	194
428	20240321	115900	63890630	5300	5300	5300	5300	0
429	20240321	115800	63890630	5300	5300	5300	5300	0
430	20240321	115700	63890630	5300	5300	5300	5300	0
431	20240321	115600	63890630	5300	5300	5300	5300	0
432	20240321	115500	63890630	5300	5280	5300	5280	2
433	20240321	115400	63880050	5300	5300	5300	5300	63
434	20240321	115300	63546150	5300	5300	5300	5300	0
435	20240321	115200	63546150	5300	5300	5300	5300	4
436	20240321	115100	63524950	5300	5300	5300	5300	0
437	20240321	115000	63524950	5300	5300	5300	5300	1
438	20240321	114900	63519650	5310	5310	5310	5310	1
439	20240321	114800	63514340	5310	5300	5310	5300	994
440	20240321	114700	58237950	5290	5290	5290	5290	20
441	20240321	114600	58132150	5310	5310	5310	5310	0
442	20240321	114500	58132150	5310	5310	5310	5310	0
443	20240321	114400	58132150	5310	5310	5310	5310	0
444	20240321	114300	58132150	5310	5310	5310	5310	0
445	20240321	114200	58132150	5310	5310	5310	5310	0
446	20240321	114100	58132150	5310	5310	5310	5310	0
447	20240321	114000	58132150	5310	5310	5310	5310	0
448	20240321	113900	58132150	5310	5310	5310	5310	0
449	20240321	113800	58132150	5310	5310	5310	5310	0
450	20240321	113700	58132150	5310	5310	5310	5310	0
451	20240321	113600	58132150	5310	5310	5310	5310	7
452	20240321	113500	58094980	5300	5300	5300	5300	8
453	20240321	113400	58052580	5300	5300	5300	5300	0
454	20240321	113300	58052580	5300	5300	5300	5300	10
455	20240321	113200	57999580	5290	5290	5290	5290	10
456	20240321	113100	57946680	5330	5330	5330	5330	0
457	20240321	113000	57946680	5330	5330	5330	5330	2
458	20240321	112900	57936020	5330	5320	5330	5320	1618
459	20240321	112800	49328240	5330	5330	5330	5330	4
460	20240321	112700	49306920	5330	5300	5330	5300	700
461	20240321	112600	45582950	5300	5290	5300	5290	908
462	20240321	112500	40776260	5290	5290	5290	5290	98
463	20240321	112400	40257840	5290	5280	5290	5280	2
464	20240321	112300	40247270	5280	5280	5280	5280	0
465	20240321	112200	40247270	5280	5280	5280	5280	0
466	20240321	112100	40247270	5280	5280	5280	5280	0
467	20240321	112000	40247270	5280	5280	5280	5280	54
468	20240321	111900	39962150	5280	5280	5280	5280	0
469	20240321	111800	39962150	5280	5280	5280	5280	255
470	20240321	111700	38615750	5290	5290	5290	5290	0
471	20240321	111600	38615750	5290	5290	5290	5290	1
472	20240321	111500	38610460	5280	5280	5280	5280	0
473	20240321	111400	38610460	5280	5280	5280	5280	54
474	20240321	111300	38325340	5280	5280	5280	5280	10
475	20240321	111200	38272540	5280	5290	5290	5280	3
476	20240321	111100	38256690	5270	5270	5270	5270	0
477	20240321	111000	38256690	5270	5270	5270	5270	0
478	20240321	110900	38256690	5270	5270	5270	5270	0
479	20240321	110800	38256690	5270	5270	5270	5270	0
480	20240321	110700	38256690	5270	5270	5270	5270	0
481	20240321	110600	38256690	5270	5270	5270	5270	0
482	20240321	110500	38256690	5270	5290	5290	5270	739
483	20240321	110400	34353500	5280	5270	5280	5270	78
484	20240321	110300	33942290	5260	5260	5260	5260	50
485	20240321	110200	33679290	5280	5280	5280	5280	1015
486	20240321	110100	28320090	5260	5260	5260	5260	0
487	20240321	110000	28320090	5260	5260	5260	5260	0
488	20240321	105900	28320090	5260	5270	5270	5260	1000
489	20240321	105800	23054210	5270	5270	5270	5270	0
490	20240321	105700	23054210	5270	5270	5270	5270	263
491	20240321	105600	21668200	5260	5260	5260	5260	0
492	20240321	105500	21668200	5260	5260	5260	5260	0
493	20240321	105400	21668200	5260	5260	5260	5260	0
494	20240321	105300	21668200	5260	5260	5260	5260	0
495	20240321	105200	21668200	5260	5260	5260	5260	0
496	20240321	105100	21668200	5260	5260	5260	5260	0
497	20240321	105000	21668200	5260	5260	5260	5260	18
498	20240321	104900	21573520	5260	5260	5260	5260	2
499	20240321	104800	21563000	5260	5260	5260	5260	0
500	20240321	104700	21563000	5260	5260	5260	5260	0
501	20240321	104600	21563000	5260	5260	5260	5260	102
502	20240321	104500	21026480	5270	5270	5270	5270	114
503	20240321	104400	20425700	5270	5270	5270	5270	57
504	20240321	104300	20125310	5270	5270	5270	5270	57
505	20240321	104200	19824920	5260	5260	5260	5260	0
506	20240321	104100	19824920	5260	5260	5260	5260	2
507	20240321	104000	19814400	5280	5280	5280	5280	0
508	20240321	103900	19814400	5280	5280	5280	5280	0
509	20240321	103800	19814400	5280	5280	5280	5280	1
510	20240321	103700	19809120	5250	5250	5250	5250	0
511	20240321	103600	19809120	5250	5250	5250	5250	0
512	20240321	103500	19809120	5250	5250	5250	5250	0
513	20240321	103400	19809120	5250	5250	5250	5250	0
514	20240321	103300	19809120	5250	5250	5250	5250	1
515	20240321	103200	19803870	5280	5280	5280	5280	0
516	20240321	103100	19803870	5280	5280	5280	5280	2
517	20240321	103000	19793310	5280	5270	5280	5270	3
518	20240321	102900	19777490	5260	5260	5260	5260	293
519	20240321	102800	18236310	5270	5270	5270	5270	0
520	20240321	102700	18236310	5270	5270	5270	5270	0
521	20240321	102600	18236310	5270	5270	5270	5270	1
522	20240321	102500	18231040	5260	5260	5260	5260	30
523	20240321	102400	18073240	5280	5280	5280	5280	1
524	20240321	102300	18067960	5260	5260	5260	5260	30
525	20240321	102200	17910160	5270	5270	5270	5270	43
526	20240321	102100	17683550	5260	5260	5260	5260	0
527	20240321	102000	17683550	5260	5260	5260	5260	0
528	20240321	101900	17683550	5260	5260	5260	5260	0
529	20240321	101800	17683550	5260	5260	5260	5260	0
530	20240321	101700	17683550	5260	5260	5260	5260	300
531	20240321	101600	16105550	5270	5270	5270	5270	56
532	20240321	101500	15810430	5270	5270	5270	5270	24
533	20240321	101400	15683950	5270	5270	5270	5270	0
534	20240321	101300	15683950	5270	5270	5270	5270	11
535	20240321	101200	15625980	5260	5260	5260	5260	0
536	20240321	101100	15625980	5260	5260	5260	5260	90
537	20240321	101000	15152580	5260	5260	5260	5260	214
538	20240321	100900	14026940	5260	5260	5260	5260	0
539	20240321	100800	14026940	5260	5260	5260	5260	6
540	20240321	100700	13995380	5270	5270	5270	5270	12
541	20240321	100600	13932140	5260	5260	5260	5260	0
542	20240321	100500	13932140	5260	5260	5260	5260	27
543	20240321	100400	13790120	5270	5270	5270	5270	0
544	20240321	100300	13790120	5270	5270	5270	5270	0
545	20240321	100200	13790120	5270	5270	5270	5270	1
546	20240321	100100	13784850	5280	5280	5280	5280	0
547	20240321	100000	13784850	5280	5280	5280	5280	0
548	20240321	095900	13784850	5280	5280	5280	5280	8
549	20240321	095800	13742610	5280	5280	5280	5280	0
550	20240321	095700	13742610	5280	5280	5280	5280	0
551	20240321	095600	13742610	5280	5270	5280	5270	30
552	20240321	095500	13584260	5260	5260	5260	5260	0
553	20240321	095400	13584260	5260	5260	5260	5260	0
554	20240321	095300	13584260	5260	5260	5260	5260	0
555	20240321	095200	13584260	5260	5260	5260	5260	0
556	20240321	095100	13584260	5260	5260	5260	5260	2
557	20240321	095000	13573740	5260	5270	5270	5260	119
558	20240321	094900	12946720	5270	5270	5270	5270	0
559	20240321	094800	12946720	5270	5270	5270	5270	0
560	20240321	094700	12946720	5270	5270	5270	5270	2
561	20240321	094600	12936180	5280	5280	5280	5280	1
562	20240321	094500	12930900	5280	5280	5280	5280	0
563	20240321	094400	12930900	5280	5280	5280	5280	7
564	20240321	094300	12893940	5280	5280	5280	5280	0
565	20240321	094200	12893940	5280	5270	5280	5250	373
566	20240321	094100	10926230	5270	5270	5270	5260	71
567	20240321	094000	10552260	5270	5270	5270	5270	68
568	20240321	093900	10193900	5270	5270	5270	5270	3
569	20240321	093800	10178090	5250	5270	5270	5250	41
570	20240321	093700	9962670	5270	5280	5280	5270	120
571	20240321	093600	9330260	5280	5280	5280	5280	2
572	20240321	093500	9319700	5270	5270	5270	5270	0
573	20240321	093400	9319700	5270	5270	5270	5270	0
574	20240321	093300	9319700	5270	5270	5290	5270	16
575	20240321	093200	9235180	5290	5280	5290	5280	607
576	20240321	093100	6030210	5280	5280	5280	5280	1
577	20240321	093000	6024930	5270	5270	5270	5270	218
578	20240321	092900	4876070	5270	5260	5270	5260	7
579	20240321	092800	4839240	5270	5270	5270	5270	375
580	20240321	092700	2862990	5270	5270	5270	5270	0
581	20240321	092600	2862990	5270	5270	5270	5270	5
582	20240321	092500	2836640	5270	5270	5270	5270	1
583	20240321	092400	2831370	5250	5250	5250	5250	0
584	20240321	092300	2831370	5250	5270	5270	5250	61
585	20240321	092200	2510500	5280	5280	5280	5280	1
586	20240321	092100	2505220	5270	5280	5280	5270	29
587	20240321	092000	2352370	5270	5280	5280	5270	8
588	20240321	091900	2310140	5280	5280	5280	5280	31
589	20240321	091800	2146460	5280	5280	5280	5280	20
590	20240321	091700	2040860	5270	5270	5270	5270	13
591	20240321	091600	1972350	5230	5280	5280	5230	45
592	20240321	091500	1736950	5230	5270	5270	5230	100
593	20240321	091400	1212700	5280	5280	5280	5280	0
594	20240321	091300	1212700	5280	5260	5280	5260	4
595	20240321	091200	1191600	5260	5270	5280	5260	42
596	20240321	091100	970200	5280	5270	5280	5270	10
597	20240321	091000	917450	5280	5280	5280	5280	0
598	20240321	090900	917450	5280	5280	5280	5280	22
599	20240321	090800	801290	5300	5300	5300	5300	2
600	20240321	090700	790690	5300	5290	5300	5290	49
601	20240321	090600	531470	5290	5290	5290	5290	0
602	20240321	090500	531470	5290	5290	5290	5290	1
603	20240321	090400	526180	5270	5270	5270	5270	4
604	20240321	090300	505100	5260	5260	5260	5260	2
605	20240321	090200	494580	5280	5280	5280	5280	50
606	20240321	090100	230580	5300	5300	5300	5290	15
607	20240321	090000	151090	5210	5210	5210	5210	29