KissMeData/011560/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185100	746313490	9690	9690	9690	9690	2415
3	20240329	185000	746313490	9690	9690	9690	9690	0
4	20240329	184900	746313490	9690	9690	9690	9690	0
5	20240329	184800	746313490	9690	9690	9690	9690	0
6	20240329	184700	746313490	9690	9690	9690	9690	0
7	20240329	184600	746313490	9690	9690	9690	9690	0
8	20240329	184500	746313490	9690	9690	9690	9690	0
9	20240329	184400	746313490	9690	9690	9690	9690	0
10	20240329	184300	746313490	9690	9690	9690	9690	0
11	20240329	184200	746313490	9690	9690	9690	9690	0
12	20240329	184100	746313490	9690	9690	9690	9690	0
13	20240329	184000	746313490	9690	9690	9690	9690	0
14	20240329	183900	746313490	9690	9690	9690	9690	0
15	20240329	183800	746313490	9690	9690	9690	9690	0
16	20240329	183700	746313490	9690	9690	9690	9690	0
17	20240329	183600	746313490	9690	9690	9690	9690	0
18	20240329	183500	746313490	9690	9690	9690	9690	0
19	20240329	183400	746313490	9690	9690	9690	9690	0
20	20240329	183300	746313490	9690	9690	9690	9690	0
21	20240329	183200	746313490	9690	9690	9690	9690	0
22	20240329	183100	746313490	9690	9690	9690	9690	0
23	20240329	183000	746313490	9690	9690	9690	9690	0
24	20240329	182900	746313490	9690	9690	9690	9690	0
25	20240329	182800	746313490	9690	9690	9690	9690	0
26	20240329	182700	746313490	9690	9690	9690	9690	0
27	20240329	182600	746313490	9690	9690	9690	9690	0
28	20240329	182500	746313490	9690	9690	9690	9690	0
29	20240329	182400	746313490	9690	9690	9690	9690	0
30	20240329	182300	746313490	9690	9690	9690	9690	0
31	20240329	182200	746313490	9690	9690	9690	9690	0
32	20240329	182100	746313490	9690	9690	9690	9690	2415
33	20240329	182000	746313490	9690	9690	9690	9690	0
34	20240329	181900	746313490	9690	9690	9690	9690	0
35	20240329	181800	746313490	9690	9690	9690	9690	0
36	20240329	181700	746313490	9690	9690	9690	9690	0
37	20240329	181600	746313490	9690	9690	9690	9690	0
38	20240329	181500	746313490	9690	9690	9690	9690	0
39	20240329	181400	746313490	9690	9690	9690	9690	0
40	20240329	181300	746313490	9690	9690	9690	9690	0
41	20240329	181200	746313490	9690	9690	9690	9690	0
42	20240329	181100	746313490	9690	9690	9690	9690	0
43	20240329	181000	746313490	9690	9690	9690	9690	0
44	20240329	180900	746313490	9690	9690	9690	9690	0
45	20240329	180800	746313490	9690	9690	9690	9690	0
46	20240329	180700	746313490	9690	9690	9690	9690	0
47	20240329	180600	746313490	9690	9690	9690	9690	0
48	20240329	180500	746313490	9690	9690	9690	9690	0
49	20240329	180400	746313490	9690	9690	9690	9690	0
50	20240329	180300	746313490	9690	9690	9690	9690	0
51	20240329	180200	746313490	9690	9690	9690	9690	0
52	20240329	180100	746313490	9690	9690	9690	9690	0
53	20240329	180000	746313490	9690	9690	9690	9690	0
54	20240329	175900	746313490	9690	9690	9690	9690	0
55	20240329	175800	746313490	9690	9690	9690	9690	0
56	20240329	175700	746313490	9690	9690	9690	9690	0
57	20240329	175600	746313490	9690	9690	9690	9690	0
58	20240329	175500	746313490	9690	9690	9690	9690	0
59	20240329	175400	746313490	9690	9690	9690	9690	0
60	20240329	175300	746313490	9690	9690	9690	9690	0
61	20240329	175200	746313490	9690	9690	9690	9690	0
62	20240329	175100	746313490	9690	9690	9690	9690	2415
63	20240329	175000	746313490	9690	9690	9690	9690	0
64	20240329	174900	746313490	9690	9690	9690	9690	0
65	20240329	174800	746313490	9690	9690	9690	9690	0
66	20240329	174700	746313490	9690	9690	9690	9690	0
67	20240329	174600	746313490	9690	9690	9690	9690	0
68	20240329	174500	746313490	9690	9690	9690	9690	0
69	20240329	174400	746313490	9690	9690	9690	9690	0
70	20240329	174300	746313490	9690	9690	9690	9690	0
71	20240329	174200	746313490	9690	9690	9690	9690	0
72	20240329	174100	746313490	9690	9690	9690	9690	0
73	20240329	174000	746313490	9690	9690	9690	9690	0
74	20240329	173900	746313490	9690	9690	9690	9690	0
75	20240329	173800	746313490	9690	9690	9690	9690	0
76	20240329	173700	746313490	9690	9690	9690	9690	0
77	20240329	173600	746313490	9690	9690	9690	9690	0
78	20240329	173500	746313490	9690	9690	9690	9690	0
79	20240329	173400	746313490	9690	9690	9690	9690	0
80	20240329	173300	746313490	9690	9690	9690	9690	0
81	20240329	173200	746313490	9690	9690	9690	9690	0
82	20240329	173100	746313490	9690	9690	9690	9690	0
83	20240329	173000	746313490	9690	9690	9690	9690	0
84	20240329	172900	746313490	9690	9690	9690	9690	0
85	20240329	172800	746313490	9690	9690	9690	9690	0
86	20240329	172700	746313490	9690	9690	9690	9690	0
87	20240329	172600	746313490	9690	9690	9690	9690	0
88	20240329	172500	746313490	9690	9690	9690	9690	0
89	20240329	172400	746313490	9690	9690	9690	9690	0
90	20240329	172300	746313490	9690	9690	9690	9690	0
91	20240329	172200	746313490	9690	9690	9690	9690	0
92	20240329	172100	746313490	9690	9690	9690	9690	2415
93	20240329	172000	746313490	9690	9690	9690	9690	0
94	20240329	171900	746313490	9690	9690	9690	9690	0
95	20240329	171800	746313490	9690	9690	9690	9690	0
96	20240329	171700	746313490	9690	9690	9690	9690	0
97	20240329	171600	746313490	9690	9690	9690	9690	0
98	20240329	171500	746313490	9690	9690	9690	9690	0
99	20240329	171400	746313490	9690	9690	9690	9690	0
100	20240329	171300	746313490	9690	9690	9690	9690	0
101	20240329	171200	746313490	9690	9690	9690	9690	0
102	20240329	171100	746313490	9690	9690	9690	9690	0
103	20240329	171000	746313490	9690	9690	9690	9690	0
104	20240329	170900	746313490	9690	9690	9690	9690	0
105	20240329	170800	746313490	9690	9690	9690	9690	0
106	20240329	170700	746313490	9690	9690	9690	9690	0
107	20240329	170600	746313490	9690	9690	9690	9690	0
108	20240329	170500	746313490	9690	9690	9690	9690	0
109	20240329	170400	746313490	9690	9690	9690	9690	0
110	20240329	170300	746313490	9690	9690	9690	9690	0
111	20240329	170200	746313490	9690	9690	9690	9690	0
112	20240329	170100	746313490	9690	9690	9690	9690	0
113	20240329	170000	746313490	9690	9690	9690	9690	0
114	20240329	165900	746313490	9690	9690	9690	9690	0
115	20240329	165800	746313490	9690	9690	9690	9690	0
116	20240329	165700	746313490	9690	9690	9690	9690	0
117	20240329	165600	746313490	9690	9690	9690	9690	0
118	20240329	165500	746313490	9690	9690	9690	9690	0
119	20240329	165400	746313490	9690	9690	9690	9690	0
120	20240329	165300	746313490	9690	9690	9690	9690	0
121	20240329	165200	746313490	9690	9690	9690	9690	0
122	20240329	165100	746313490	9690	9690	9690	9690	2415
123	20240329	165000	746313490	9690	9690	9690	9690	0
124	20240329	164900	746313490	9690	9690	9690	9690	0
125	20240329	164800	746313490	9690	9690	9690	9690	0
126	20240329	164700	746313490	9690	9690	9690	9690	0
127	20240329	164600	746313490	9690	9690	9690	9690	0
128	20240329	164500	746313490	9690	9690	9690	9690	0
129	20240329	164400	746313490	9690	9690	9690	9690	0
130	20240329	164300	746313490	9690	9690	9690	9690	0
131	20240329	164200	746313490	9690	9690	9690	9690	0
132	20240329	164100	746313490	9690	9690	9690	9690	0
133	20240329	164000	746313490	9690	9690	9690	9690	0
134	20240329	163900	746313490	9690	9690	9690	9690	0
135	20240329	163800	746313490	9690	9690	9690	9690	0
136	20240329	163700	746313490	9690	9690	9690	9690	0
137	20240329	163600	746313490	9690	9690	9690	9690	0
138	20240329	163500	746313490	9690	9690	9690	9690	0
139	20240329	163400	746313490	9690	9690	9690	9690	0
140	20240329	163300	746313490	9690	9690	9690	9690	0
141	20240329	163200	746313490	9690	9690	9690	9690	0
142	20240329	163100	746313490	9690	9690	9690	9690	0
143	20240329	163000	746313490	9690	9690	9690	9690	0
144	20240329	162900	746313490	9690	9690	9690	9690	0
145	20240329	162800	746313490	9690	9690	9690	9690	0
146	20240329	162700	746313490	9690	9690	9690	9690	0
147	20240329	162600	746313490	9690	9690	9690	9690	0
148	20240329	162500	746313490	9690	9690	9690	9690	0
149	20240329	162400	746313490	9690	9690	9690	9690	0
150	20240329	162300	746313490	9690	9690	9690	9690	0
151	20240329	162200	746313490	9690	9690	9690	9690	0
152	20240329	162100	746313490	9690	9690	9690	9690	2415
153	20240329	162000	746313490	9690	9690	9690	9690	0
154	20240329	161900	746313490	9690	9690	9690	9690	0
155	20240329	161800	746313490	9690	9690	9690	9690	0
156	20240329	161700	746313490	9690	9690	9690	9690	0
157	20240329	161600	746313490	9690	9690	9690	9690	0
158	20240329	161500	746313490	9690	9690	9690	9690	0
159	20240329	161400	746313490	9690	9690	9690	9690	0
160	20240329	161300	746313490	9690	9690	9690	9690	0
161	20240329	161200	746313490	9690	9690	9690	9690	0
162	20240329	161100	746313490	9690	9690	9690	9690	0
163	20240329	161000	746313490	9690	9690	9690	9690	0
164	20240329	160900	746313490	9690	9690	9690	9690	0
165	20240329	160800	746313490	9690	9690	9690	9690	0
166	20240329	160700	746313490	9690	9690	9690	9690	0
167	20240329	160600	746313490	9690	9690	9690	9690	0
168	20240329	160500	746313490	9690	9690	9690	9690	0
169	20240329	160400	746313490	9690	9690	9690	9690	0
170	20240329	160300	746313490	9690	9690	9690	9690	0
171	20240329	160200	746313490	9690	9690	9690	9690	0
172	20240329	160100	746313490	9690	9690	9690	9690	0
173	20240329	160000	746313490	9690	9690	9690	9690	0
174	20240329	155900	746313490	9690	9690	9690	9690	0
175	20240329	155800	746313490	9690	9690	9690	9690	0
176	20240329	155700	746313490	9690	9690	9690	9690	0
177	20240329	155600	746313490	9690	9690	9690	9690	0
178	20240329	155500	746313490	9690	9690	9690	9690	0
179	20240329	155400	746313490	9690	9690	9690	9690	0
180	20240329	155300	746313490	9690	9690	9690	9690	0
181	20240329	155200	746313490	9690	9690	9690	9690	0
182	20240329	155100	746313490	9690	9690	9690	9690	2415
183	20240329	155000	746313490	9690	9690	9690	9690	0
184	20240329	154900	746313490	9690	9690	9690	9690	0
185	20240329	154800	746313490	9690	9690	9690	9690	0
186	20240329	154700	746313490	9690	9690	9690	9690	0
187	20240329	154600	746313490	9690	9690	9690	9690	0
188	20240329	154500	746313490	9690	9690	9690	9690	0
189	20240329	154400	746313490	9690	9690	9690	9690	0
190	20240329	154300	746313490	9690	9690	9690	9690	0
191	20240329	154200	746313490	9690	9690	9690	9690	0
192	20240329	154100	746313490	9690	9690	9690	9690	0
193	20240329	154000	746313490	9690	9690	9690	9690	0
194	20240329	153900	746313490	9690	9690	9690	9690	0
195	20240329	153800	746313490	9690	9690	9690	9690	0
196	20240329	153700	746313490	9690	9690	9690	9690	0
197	20240329	153600	746313490	9690	9690	9690	9690	0
198	20240329	153500	746313490	9690	9690	9690	9690	0
199	20240329	153400	746313490	9690	9690	9690	9690	0
200	20240329	153300	746313490	9690	9690	9690	9690	0
201	20240329	153200	746313490	9690	9690	9690	9690	0
202	20240329	153100	746313490	9690	9690	9690	9690	0
203	20240329	153000	746313490	9690	9690	9690	9690	2415
204	20240329	152900	722912140	9680	9680	9680	9680	0
205	20240329	152800	722912140	9680	9680	9680	9680	0
206	20240329	152700	722912140	9680	9680	9680	9680	0
207	20240329	152600	722912140	9680	9680	9680	9680	0
208	20240329	152500	722912140	9680	9680	9680	9680	0
209	20240329	152400	722912140	9680	9680	9680	9680	0
210	20240329	152300	722912140	9680	9680	9680	9680	0
211	20240329	152200	722912140	9680	9680	9680	9680	0
212	20240329	152100	722912140	9680	9680	9680	9680	0
213	20240329	152000	722912140	9680	9680	9680	9680	0
214	20240329	151900	722912140	9680	9680	9680	9670	902
215	20240329	151800	714188780	9680	9680	9680	9680	166
216	20240329	151700	712581900	9680	9680	9680	9680	50
217	20240329	151600	712097900	9680	9680	9680	9680	9
218	20240329	151500	712010780	9680	9680	9680	9680	62
219	20240329	151400	711410620	9670	9680	9680	9670	65
220	20240329	151300	710782060	9680	9680	9680	9680	1
221	20240329	151200	710772380	9680	9670	9680	9660	502
222	20240329	151100	705918090	9670	9660	9670	9660	52
223	20240329	151000	705415750	9670	9670	9670	9670	35
224	20240329	150900	705077300	9670	9660	9670	9660	60
225	20240329	150800	704497650	9660	9660	9660	9660	27
226	20240329	150700	704236830	9670	9670	9670	9670	0
227	20240329	150600	704236830	9670	9670	9670	9670	5
228	20240329	150500	704188480	9670	9670	9670	9670	0
229	20240329	150400	704188480	9670	9670	9670	9670	12
230	20240329	150300	704072440	9660	9660	9660	9650	478
231	20240329	150200	699457960	9660	9660	9660	9660	17
232	20240329	150100	699293740	9660	9660	9660	9660	2
233	20240329	150000	699274420	9650	9660	9660	9650	4
234	20240329	145900	699235790	9650	9650	9650	9650	15
235	20240329	145800	699091040	9650	9650	9650	9650	213
236	20240329	145700	697035590	9650	9650	9650	9650	200
237	20240329	145600	695105590	9650	9650	9650	9650	3
238	20240329	145500	695076640	9650	9650	9650	9650	11
239	20240329	145400	694970490	9650	9650	9650	9650	2
240	20240329	145300	694951190	9650	9650	9650	9650	2
241	20240329	145200	694931890	9650	9650	9650	9650	75
242	20240329	145100	694208140	9650	9650	9650	9650	52
243	20240329	145000	693706340	9650	9650	9650	9650	0
244	20240329	144900	693706340	9650	9650	9650	9650	520
245	20240329	144800	688688340	9670	9670	9670	9670	0
246	20240329	144700	688688340	9670	9660	9670	9660	1000
247	20240329	144600	679020440	9660	9640	9660	9640	6
248	20240329	144500	678962540	9660	9660	9660	9660	0
249	20240329	144400	678962540	9660	9660	9660	9660	2
250	20240329	144300	678943220	9650	9650	9650	9650	200
251	20240329	144200	677013220	9660	9650	9660	9650	32
252	20240329	144100	676704300	9610	9660	9660	9610	11
253	20240329	144000	676598440	9610	9640	9640	9610	2000
254	20240329	143900	657377630	9650	9650	9650	9650	484
255	20240329	143800	652707030	9670	9670	9670	9670	0
256	20240329	143700	652707030	9670	9670	9670	9670	0
257	20240329	143600	652707030	9670	9660	9670	9660	68
258	20240329	143500	652050110	9660	9660	9660	9660	0
259	20240329	143400	652050110	9660	9660	9660	9660	402
260	20240329	143300	648166790	9650	9650	9650	9650	264
261	20240329	143200	645619190	9650	9640	9650	9640	14
262	20240329	143100	645484120	9640	9640	9640	9640	1
263	20240329	143000	645474480	9640	9640	9640	9640	20
264	20240329	142900	645281680	9630	9630	9630	9630	0
265	20240329	142800	645281680	9630	9650	9650	9630	194
266	20240329	142700	643413440	9630	9640	9640	9630	72
267	20240329	142600	642719860	9640	9640	9640	9640	32
268	20240329	142500	642411380	9640	9640	9640	9640	25
269	20240329	142400	642170380	9640	9640	9640	9640	4
270	20240329	142300	642131820	9640	9640	9640	9640	0
271	20240329	142200	642131820	9640	9640	9640	9640	14
272	20240329	142100	641996860	9640	9630	9640	9630	134
273	20240329	142000	640705200	9630	9630	9630	9630	0
274	20240329	141900	640705200	9630	9630	9630	9630	678
275	20240329	141800	634176060	9640	9630	9640	9630	159
276	20240329	141700	632644880	9630	9630	9630	9630	0
277	20240329	141600	632644880	9630	9610	9630	9600	5203
278	20240329	141500	582665090	9620	9630	9630	9620	630
279	20240329	141400	576598210	9640	9630	9640	9630	376
280	20240329	141300	572977290	9630	9640	9640	9630	736
281	20240329	141200	565889590	9640	9620	9640	9620	286
282	20240329	141100	563135380	9600	9630	9630	9600	202
283	20240329	141000	561195620	9610	9630	9630	9610	2462
284	20240329	140900	537514430	9640	9640	9640	9640	2
285	20240329	140800	537495150	9650	9650	9650	9650	0
286	20240329	140700	537495150	9650	9650	9650	9650	0
287	20240329	140600	537495150	9650	9650	9650	9640	254
288	20240329	140500	535046540	9650	9650	9650	9650	50
289	20240329	140400	534564040	9660	9660	9660	9660	1
290	20240329	140300	534554380	9660	9660	9660	9660	41
291	20240329	140200	534158320	9660	9660	9660	9660	15
292	20240329	140100	534013420	9660	9660	9660	9660	1
293	20240329	140000	534003760	9650	9650	9650	9650	0
294	20240329	135900	534003760	9650	9650	9650	9650	134
295	20240329	135800	532710660	9650	9650	9650	9640	66
296	20240329	135700	532074270	9650	9650	9650	9650	0
297	20240329	135600	532074270	9650	9650	9650	9650	701
298	20240329	135500	525309620	9650	9650	9650	9650	2
299	20240329	135400	525290320	9650	9640	9650	9640	54
300	20240329	135300	524769640	9640	9650	9650	9640	94
301	20240329	135200	523863470	9650	9650	9650	9650	17
302	20240329	135100	523699420	9650	9650	9650	9650	3
303	20240329	135000	523670470	9650	9650	9650	9650	3
304	20240329	134900	523641520	9650	9650	9650	9650	0
305	20240329	134800	523641520	9650	9650	9650	9650	0
306	20240329	134700	523641520	9650	9650	9650	9650	0
307	20240329	134600	523641520	9650	9650	9650	9650	4
308	20240329	134500	523602920	9640	9640	9640	9640	65
309	20240329	134400	522976320	9640	9640	9640	9640	6
310	20240329	134300	522918480	9640	9640	9640	9640	1
311	20240329	134200	522908840	9630	9650	9650	9630	114
312	20240329	134100	521810670	9630	9650	9650	9630	52
313	20240329	134000	521309870	9650	9650	9650	9650	0
314	20240329	133900	521309870	9650	9650	9650	9650	100
315	20240329	133800	520344870	9650	9650	9650	9650	0
316	20240329	133700	520344870	9650	9650	9650	9650	0
317	20240329	133600	520344870	9650	9650	9650	9650	4
318	20240329	133500	520306270	9630	9640	9640	9630	31
319	20240329	133400	520007590	9650	9650	9650	9650	41
320	20240329	133300	519611940	9650	9650	9650	9650	18
321	20240329	133200	519438240	9650	9650	9650	9650	21
322	20240329	133100	519235590	9650	9650	9650	9650	13
323	20240329	133000	519110140	9630	9630	9630	9630	0
324	20240329	132900	519110140	9630	9630	9630	9630	58
325	20240329	132800	518551600	9630	9630	9630	9630	379
326	20240329	132700	514901830	9630	9630	9630	9630	100
327	20240329	132600	513938830	9650	9640	9650	9630	154
328	20240329	132500	512455530	9650	9650	9650	9650	0
329	20240329	132400	512455530	9650	9650	9650	9650	42
330	20240329	132300	512050230	9650	9650	9650	9650	1
331	20240329	132200	512040580	9650	9650	9650	9650	18
332	20240329	132100	511866880	9630	9650	9650	9630	1002
333	20240329	132000	502216640	9650	9650	9650	9650	14
334	20240329	131900	502081540	9650	9650	9650	9650	101
335	20240329	131800	501106890	9650	9650	9650	9650	0
336	20240329	131700	501106890	9650	9650	9650	9650	0
337	20240329	131600	501106890	9650	9650	9650	9650	10
338	20240329	131500	501010390	9660	9660	9660	9660	103
339	20240329	131400	500015410	9660	9660	9660	9660	41
340	20240329	131300	499619350	9660	9660	9660	9660	2
341	20240329	131200	499600030	9640	9660	9660	9640	17
342	20240329	131100	499435830	9640	9660	9660	9640	101
343	20240329	131000	498461530	9650	9650	9650	9650	0
344	20240329	130900	498461530	9650	9650	9650	9650	53
345	20240329	130800	497950080	9660	9660	9660	9660	0
346	20240329	130700	497950080	9660	9660	9660	9660	0
347	20240329	130600	497950080	9660	9660	9660	9660	5
348	20240329	130500	497901780	9660	9660	9660	9660	0
349	20240329	130400	497901780	9660	9660	9660	9650	57
350	20240329	130300	497351260	9660	9670	9670	9660	15
351	20240329	130200	497206350	9670	9670	9670	9670	17
352	20240329	130100	497041960	9660	9670	9670	9660	33
353	20240329	130000	496723150	9660	9660	9660	9660	0
354	20240329	125900	496723150	9660	9660	9660	9660	215
355	20240329	125800	494646250	9670	9670	9670	9670	0
356	20240329	125700	494646250	9670	9670	9670	9670	0
357	20240329	125600	494646250	9670	9670	9670	9670	102
358	20240329	125500	493659910	9670	9670	9670	9670	500
359	20240329	125400	488824910	9670	9660	9670	9660	283
360	20240329	125300	486089110	9660	9660	9660	9660	4
361	20240329	125200	486050470	9670	9650	9670	9650	159
362	20240329	125100	484515870	9640	9640	9650	9640	42
363	20240329	125000	484110940	9650	9650	9650	9650	0
364	20240329	124900	484110940	9650	9650	9650	9650	0
365	20240329	124800	484110940	9650	9650	9650	9650	0
366	20240329	124700	484110940	9650	9650	9650	9650	0
367	20240329	124600	484110940	9650	9650	9650	9650	46
368	20240329	124500	483667040	9640	9640	9640	9640	1000
369	20240329	124400	474027040	9650	9650	9650	9650	186
370	20240329	124300	472232140	9650	9650	9650	9650	1
371	20240329	124200	472222490	9650	9650	9650	9650	15
372	20240329	124100	472077740	9650	9650	9650	9650	2
373	20240329	124000	472058440	9660	9660	9660	9660	0
374	20240329	123900	472058440	9660	9660	9660	9660	100
375	20240329	123800	471092440	9660	9660	9660	9660	0
376	20240329	123700	471092440	9660	9660	9660	9660	21
377	20240329	123600	470889580	9660	9660	9660	9660	2
378	20240329	123500	470870260	9660	9660	9660	9660	0
379	20240329	123400	470870260	9660	9660	9660	9660	134
380	20240329	123300	469575820	9630	9670	9670	9630	537
381	20240329	123200	464402730	9670	9670	9670	9670	16
382	20240329	123100	464248010	9670	9670	9670	9670	2
383	20240329	123000	464228670	9650	9650	9650	9650	164
384	20240329	122900	462646070	9670	9670	9670	9670	0
385	20240329	122800	462646070	9670	9670	9670	9670	1577
386	20240329	122700	447396480	9670	9660	9670	9660	302
387	20240329	122600	444476400	9660	9660	9660	9660	4
388	20240329	122500	444437760	9660	9660	9660	9660	0
389	20240329	122400	444437760	9660	9660	9660	9660	42
390	20240329	122300	444032040	9660	9660	9660	9660	1
391	20240329	122200	444022380	9660	9660	9660	9660	18
392	20240329	122100	443848500	9660	9660	9660	9660	3
393	20240329	122000	443819520	9660	9660	9660	9660	0
394	20240329	121900	443819520	9660	9660	9660	9660	3
395	20240329	121800	443790540	9660	9660	9660	9660	701
396	20240329	121700	437018880	9660	9660	9660	9660	0
397	20240329	121600	437018880	9660	9660	9660	9660	9
398	20240329	121500	436931940	9660	9660	9660	9660	0
399	20240329	121400	436931940	9660	9650	9660	9650	342
400	20240329	121300	433631620	9650	9650	9650	9650	1
401	20240329	121200	433621970	9650	9660	9660	9650	15
402	20240329	121100	433477100	9660	9660	9660	9660	1
403	20240329	121000	433467440	9650	9650	9650	9650	2
404	20240329	120900	433448140	9670	9670	9670	9670	0
405	20240329	120800	433448140	9670	9670	9670	9670	2
406	20240329	120700	433428800	9620	9620	9620	9620	10
407	20240329	120600	433332600	9670	9670	9670	9670	4
408	20240329	120500	433293920	9660	9660	9660	9660	0
409	20240329	120400	433293920	9660	9640	9660	9640	2037
410	20240329	120300	413642240	9640	9640	9640	9640	0
411	20240329	120200	413642240	9640	9640	9640	9640	15
412	20240329	120100	413497640	9640	9640	9640	9640	3
413	20240329	120000	413468720	9640	9640	9640	9640	0
414	20240329	115900	413468720	9640	9640	9640	9640	0
415	20240329	115800	413468720	9640	9640	9640	9640	0
416	20240329	115700	413468720	9640	9640	9640	9640	0
417	20240329	115600	413468720	9640	9640	9640	9640	4
418	20240329	115500	413430160	9640	9640	9640	9640	0
419	20240329	115400	413430160	9640	9640	9640	9640	45
420	20240329	115300	412996360	9640	9640	9640	9610	7
421	20240329	115200	412928950	9640	9640	9640	9640	22
422	20240329	115100	412716870	9640	9640	9640	9640	3
423	20240329	115000	412687950	9620	9640	9640	9620	320
424	20240329	114900	409609530	9650	9650	9650	9650	0
425	20240329	114800	409609530	9650	9650	9650	9650	0
426	20240329	114700	409609530	9650	9650	9650	9650	0
427	20240329	114600	409609530	9650	9650	9650	9650	3
428	20240329	114500	409580580	9620	9620	9620	9620	0
429	20240329	114400	409580580	9620	9650	9650	9620	93
430	20240329	114300	408684660	9650	9650	9650	9650	1
431	20240329	114200	408675010	9650	9650	9650	9610	214
432	20240329	114100	406617200	9650	9650	9650	9650	1
433	20240329	114000	406607550	9650	9650	9650	9650	0
434	20240329	113900	406607550	9650	9650	9650	9650	0
435	20240329	113800	406607550	9650	9650	9650	9650	0
436	20240329	113700	406607550	9650	9650	9650	9650	0
437	20240329	113600	406607550	9650	9650	9650	9650	304
438	20240329	113500	403673950	9650	9650	9650	9650	0
439	20240329	113400	403673950	9650	9650	9650	9620	348
440	20240329	113300	400323610	9650	9650	9650	9650	0
441	20240329	113200	400323610	9650	9650	9650	9650	17
442	20240329	113100	400159560	9650	9640	9650	9640	167
443	20240329	113000	398549650	9650	9650	9650	9650	0
444	20240329	112900	398549650	9650	9650	9650	9650	2
445	20240329	112800	398530350	9650	9650	9650	9650	102
446	20240329	112700	397546050	9650	9650	9650	9650	35
447	20240329	112600	397208300	9650	9640	9650	9640	20
448	20240329	112500	397015480	9640	9640	9640	9640	0
449	20240329	112400	397015480	9640	9640	9640	9640	159
450	20240329	112300	395482720	9640	9640	9640	9640	1
451	20240329	112200	395473080	9640	9640	9640	9640	16
452	20240329	112100	395318840	9640	9640	9640	9640	4
453	20240329	112000	395280280	9640	9640	9640	9640	0
454	20240329	111900	395280280	9640	9640	9640	9640	10
455	20240329	111800	395183880	9640	9640	9640	9640	0
456	20240329	111700	395183880	9640	9640	9640	9640	0
457	20240329	111600	395183880	9640	9640	9640	9640	3
458	20240329	111500	395154960	9640	9640	9640	9640	0
459	20240329	111400	395154960	9640	9640	9640	9640	41
460	20240329	111300	394759720	9640	9640	9640	9640	18
461	20240329	111200	394586200	9640	9640	9640	9640	640
462	20240329	111100	388416600	9640	9640	9640	9640	0
463	20240329	111000	388416600	9640	9640	9640	9640	50
464	20240329	110900	387934600	9640	9620	9640	9600	75
465	20240329	110800	387213770	9620	9620	9620	9620	0
466	20240329	110700	387213770	9620	9620	9620	9620	3
467	20240329	110600	387184910	9620	9620	9620	9620	229
468	20240329	110500	384981930	9620	9640	9640	9610	2387
469	20240329	110400	362015490	9680	9680	9680	9680	5
470	20240329	110300	361967090	9640	9640	9640	9640	50
471	20240329	110200	361485090	9630	9630	9630	9630	0
472	20240329	110100	361485090	9630	9630	9630	9630	0
473	20240329	110000	361485090	9630	9630	9630	9630	0
474	20240329	105900	361485090	9630	9660	9660	9630	2632
475	20240329	105800	336116020	9670	9670	9670	9670	0
476	20240329	105700	336116020	9670	9670	9670	9670	502
477	20240329	105600	331261680	9680	9680	9680	9680	0
478	20240329	105500	331261680	9680	9680	9680	9680	2
479	20240329	105400	331242320	9680	9680	9680	9680	40
480	20240329	105300	330855120	9680	9680	9680	9680	0
481	20240329	105200	330855120	9680	9680	9680	9680	0
482	20240329	105100	330855120	9680	9680	9680	9680	101
483	20240329	105000	329877440	9660	9660	9660	9660	0
484	20240329	104900	329877440	9660	9670	9670	9660	16
485	20240329	104800	329722830	9660	9660	9660	9660	0
486	20240329	104700	329722830	9660	9660	9660	9660	0
487	20240329	104600	329722830	9660	9660	9660	9660	0
488	20240329	104500	329722830	9660	9660	9660	9660	0
489	20240329	104400	329722830	9660	9660	9660	9660	0
490	20240329	104300	329722830	9660	9660	9660	9660	0
491	20240329	104200	329722830	9660	9660	9660	9660	0
492	20240329	104100	329722830	9660	9660	9660	9660	190
493	20240329	104000	327887430	9670	9670	9670	9670	50
494	20240329	103900	327403930	9670	9670	9670	9670	3
495	20240329	103800	327374920	9670	9670	9670	9670	0
496	20240329	103700	327374920	9670	9670	9670	9670	10
497	20240329	103600	327278220	9670	9670	9670	9670	0
498	20240329	103500	327278220	9670	9670	9670	9670	0
499	20240329	103400	327278220	9670	9670	9670	9670	120
500	20240329	103300	326117820	9660	9660	9660	9660	0
501	20240329	103200	326117820	9660	9660	9660	9660	17
502	20240329	103100	325953600	9650	9650	9650	9650	40
503	20240329	103000	325567600	9650	9670	9670	9650	14
504	20240329	102900	325432420	9650	9650	9650	9650	506
505	20240329	102800	320549520	9650	9670	9670	9650	1498
506	20240329	102700	306090830	9660	9660	9660	9660	124
507	20240329	102600	304892990	9660	9660	9660	9660	6
508	20240329	102500	304835030	9660	9660	9660	9660	0
509	20240329	102400	304835030	9660	9660	9660	9660	0
510	20240329	102300	304835030	9660	9660	9660	9660	0
511	20240329	102200	304835030	9660	9660	9660	9660	10
512	20240329	102100	304738430	9660	9660	9660	9660	10
513	20240329	102000	304641830	9660	9660	9660	9660	41
514	20240329	101900	304245770	9660	9660	9660	9660	0
515	20240329	101800	304245770	9660	9660	9660	9660	0
516	20240329	101700	304245770	9660	9660	9660	9660	1
517	20240329	101600	304236110	9670	9670	9670	9670	0
518	20240329	101500	304236110	9670	9670	9670	9670	1
519	20240329	101400	304226440	9670	9670	9670	9670	40
520	20240329	101300	303839640	9670	9670	9670	9670	156
521	20240329	101200	302331120	9660	9660	9660	9660	0
522	20240329	101100	302331120	9660	9660	9660	9660	10
523	20240329	101000	302234520	9650	9650	9650	9650	936
524	20240329	100900	293202120	9660	9660	9660	9660	819
525	20240329	100800	285290580	9670	9670	9670	9670	563
526	20240329	100700	279846370	9680	9680	9680	9680	1067
527	20240329	100600	269517810	9690	9690	9690	9690	7
528	20240329	100500	269449980	9690	9690	9690	9690	1
529	20240329	100400	269440290	9690	9690	9690	9690	4
530	20240329	100300	269401530	9680	9680	9680	9680	6
531	20240329	100200	269343450	9690	9690	9690	9690	0
532	20240329	100100	269343450	9690	9690	9690	9690	0
533	20240329	100000	269343450	9690	9690	9690	9690	10
534	20240329	095900	269246550	9680	9680	9680	9680	10
535	20240329	095800	269149750	9680	9680	9680	9680	10
536	20240329	095700	269052950	9690	9690	9690	9690	7
537	20240329	095600	268985120	9690	9690	9690	9690	102
538	20240329	095500	267996740	9690	9690	9690	9690	2
539	20240329	095400	267977360	9680	9680	9690	9680	55
540	20240329	095300	267444930	9680	9680	9680	9680	0
541	20240329	095200	267444930	9680	9680	9680	9680	1
542	20240329	095100	267435250	9680	9680	9680	9680	5
543	20240329	095000	267386850	9670	9670	9670	9670	3
544	20240329	094900	267357840	9690	9690	9690	9690	0
545	20240329	094800	267357840	9690	9690	9690	9690	0
546	20240329	094700	267357840	9690	9670	9690	9670	6
547	20240329	094600	267299800	9670	9670	9670	9670	88
548	20240329	094500	266448840	9690	9690	9690	9690	12
549	20240329	094400	266332560	9690	9670	9690	9670	34
550	20240329	094300	266003740	9670	9670	9670	9670	30
551	20240329	094200	265713640	9660	9650	9660	9650	19
552	20240329	094100	265530190	9660	9670	9670	9660	221
553	20240329	094000	263394820	9670	9670	9670	9670	561
554	20240329	093900	257969950	9670	9680	9680	9670	40
555	20240329	093800	257582840	9680	9680	9680	9680	20
556	20240329	093700	257389240	9680	9680	9680	9680	357
557	20240329	093600	253933480	9690	9680	9690	9680	39
558	20240329	093500	253555930	9690	9690	9690	9690	10
559	20240329	093400	253459030	9690	9690	9690	9690	51
560	20240329	093300	252964840	9680	9670	9690	9670	701
561	20240329	093200	246184150	9680	9680	9680	9680	0
562	20240329	093100	246184150	9680	9670	9680	9670	377
563	20240329	093000	242535700	9670	9680	9680	9670	107
564	20240329	092900	241500300	9680	9680	9680	9680	57
565	20240329	092800	240948540	9680	9680	9680	9680	57
566	20240329	092700	240396780	9670	9660	9670	9660	701
567	20240329	092600	233624050	9660	9660	9660	9660	234
568	20240329	092500	231363610	9670	9670	9670	9670	91
569	20240329	092400	230483640	9670	9700	9710	9670	1460
570	20240329	092300	216361040	9670	9700	9700	9670	325
571	20240329	092200	213216860	9710	9700	9710	9690	396
572	20240329	092100	209378030	9710	9710	9710	9710	103
573	20240329	092000	208377900	9700	9710	9710	9700	1212
574	20240329	091900	196612910	9740	9740	9740	9740	0
575	20240329	091800	196612910	9740	9740	9740	9740	29
576	20240329	091700	196330450	9750	9750	9750	9750	302
577	20240329	091600	193385950	9710	9740	9740	9710	291
578	20240329	091500	190555390	9740	9700	9740	9690	1507
579	20240329	091400	175920120	9690	9690	9690	9690	62
580	20240329	091300	175319340	9650	9650	9660	9650	226
581	20240329	091200	173138240	9660	9670	9670	9660	69
582	20240329	091100	172471110	9670	9680	9680	9670	15
583	20240329	091000	172326050	9700	9670	9700	9670	995
584	20240329	090900	162674610	9700	9700	9700	9650	4058
585	20240329	090800	123429640	9710	9740	9760	9710	1928
586	20240329	090700	104690410	9750	9760	9770	9750	948
587	20240329	090600	95437930	9760	9720	9780	9720	1110
588	20240329	090500	84585370	9720	9720	9770	9710	1339
589	20240329	090400	71520010	9720	9690	9720	9690	3403
590	20240329	090300	38509830	9690	9670	9690	9620	1409
591	20240329	090200	24889690	9660	9660	9660	9660	100
592	20240329	090100	23923690	9620	9620	9630	9620	32
593	20240329	090000	23615840	9640	9660	9660	9640	2442