KissMeData/005680/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184200	474491670	9580	9580	9580	9580	625
3	20240328	184100	474491670	9580	9580	9580	9580	0
4	20240328	184000	474491670	9580	9580	9580	9580	0
5	20240328	183900	474491670	9580	9580	9580	9580	0
6	20240328	183800	474491670	9580	9580	9580	9580	0
7	20240328	183700	474491670	9580	9580	9580	9580	0
8	20240328	183600	474491670	9580	9580	9580	9580	0
9	20240328	183500	474491670	9580	9580	9580	9580	0
10	20240328	183400	474491670	9580	9580	9580	9580	0
11	20240328	183300	474491670	9580	9580	9580	9580	0
12	20240328	183200	474491670	9580	9580	9580	9580	0
13	20240328	183100	474491670	9580	9580	9580	9580	0
14	20240328	183000	474491670	9580	9580	9580	9580	0
15	20240328	182900	474491670	9580	9580	9580	9580	0
16	20240328	182800	474491670	9580	9580	9580	9580	0
17	20240328	182700	474491670	9580	9580	9580	9580	0
18	20240328	182600	474491670	9580	9580	9580	9580	0
19	20240328	182500	474491670	9580	9580	9580	9580	0
20	20240328	182400	474491670	9580	9580	9580	9580	0
21	20240328	182300	474491670	9580	9580	9580	9580	0
22	20240328	182200	474491670	9580	9580	9580	9580	0
23	20240328	182100	474491670	9580	9580	9580	9580	0
24	20240328	182000	474491670	9580	9580	9580	9580	0
25	20240328	181900	474491670	9580	9580	9580	9580	0
26	20240328	181800	474491670	9580	9580	9580	9580	0
27	20240328	181700	474491670	9580	9580	9580	9580	0
28	20240328	181600	474491670	9580	9580	9580	9580	0
29	20240328	181500	474491670	9580	9580	9580	9580	0
30	20240328	181400	474491670	9580	9580	9580	9580	0
31	20240328	181300	474491670	9580	9580	9580	9580	0
32	20240328	181200	474491670	9580	9580	9580	9580	625
33	20240328	181100	474491670	9580	9580	9580	9580	0
34	20240328	181000	474491670	9580	9580	9580	9580	0
35	20240328	180900	474491670	9580	9580	9580	9580	0
36	20240328	180800	474491670	9580	9580	9580	9580	0
37	20240328	180700	474491670	9580	9580	9580	9580	0
38	20240328	180600	474491670	9580	9580	9580	9580	0
39	20240328	180500	474491670	9580	9580	9580	9580	0
40	20240328	180400	474491670	9580	9580	9580	9580	0
41	20240328	180300	474491670	9580	9580	9580	9580	0
42	20240328	180200	474491670	9580	9580	9580	9580	0
43	20240328	180100	474491670	9580	9580	9580	9580	0
44	20240328	180000	474491670	9580	9580	9580	9580	0
45	20240328	175900	474491670	9580	9580	9580	9580	0
46	20240328	175800	474491670	9580	9580	9580	9580	0
47	20240328	175700	474491670	9580	9580	9580	9580	0
48	20240328	175600	474491670	9580	9580	9580	9580	0
49	20240328	175500	474491670	9580	9580	9580	9580	0
50	20240328	175400	474491670	9580	9580	9580	9580	0
51	20240328	175300	474491670	9580	9580	9580	9580	0
52	20240328	175200	474491670	9580	9580	9580	9580	0
53	20240328	175100	474491670	9580	9580	9580	9580	0
54	20240328	175000	474491670	9580	9580	9580	9580	0
55	20240328	174900	474491670	9580	9580	9580	9580	0
56	20240328	174800	474491670	9580	9580	9580	9580	0
57	20240328	174700	474491670	9580	9580	9580	9580	0
58	20240328	174600	474491670	9580	9580	9580	9580	0
59	20240328	174500	474491670	9580	9580	9580	9580	0
60	20240328	174400	474491670	9580	9580	9580	9580	0
61	20240328	174300	474491670	9580	9580	9580	9580	0
62	20240328	174200	474491670	9580	9580	9580	9580	625
63	20240328	174100	474491670	9580	9580	9580	9580	0
64	20240328	174000	474491670	9580	9580	9580	9580	0
65	20240328	173900	474491670	9580	9580	9580	9580	0
66	20240328	173800	474491670	9580	9580	9580	9580	0
67	20240328	173700	474491670	9580	9580	9580	9580	0
68	20240328	173600	474491670	9580	9580	9580	9580	0
69	20240328	173500	474491670	9580	9580	9580	9580	0
70	20240328	173400	474491670	9580	9580	9580	9580	0
71	20240328	173300	474491670	9580	9580	9580	9580	0
72	20240328	173200	474491670	9580	9580	9580	9580	0
73	20240328	173100	474491670	9580	9580	9580	9580	0
74	20240328	173000	474491670	9580	9580	9580	9580	0
75	20240328	172900	474491670	9580	9580	9580	9580	0
76	20240328	172800	474491670	9580	9580	9580	9580	0
77	20240328	172700	474491670	9580	9580	9580	9580	0
78	20240328	172600	474491670	9580	9580	9580	9580	0
79	20240328	172500	474491670	9580	9580	9580	9580	0
80	20240328	172400	474491670	9580	9580	9580	9580	0
81	20240328	172300	474491670	9580	9580	9580	9580	0
82	20240328	172200	474491670	9580	9580	9580	9580	0
83	20240328	172100	474491670	9580	9580	9580	9580	0
84	20240328	172000	474491670	9580	9580	9580	9580	0
85	20240328	171900	474491670	9580	9580	9580	9580	0
86	20240328	171800	474491670	9580	9580	9580	9580	0
87	20240328	171700	474491670	9580	9580	9580	9580	0
88	20240328	171600	474491670	9580	9580	9580	9580	0
89	20240328	171500	474491670	9580	9580	9580	9580	0
90	20240328	171400	474491670	9580	9580	9580	9580	0
91	20240328	171300	474491670	9580	9580	9580	9580	0
92	20240328	171200	474491670	9580	9580	9580	9580	625
93	20240328	171100	474491670	9580	9580	9580	9580	0
94	20240328	171000	474491670	9580	9580	9580	9580	0
95	20240328	170900	474491670	9580	9580	9580	9580	0
96	20240328	170800	474491670	9580	9580	9580	9580	0
97	20240328	170700	474491670	9580	9580	9580	9580	0
98	20240328	170600	474491670	9580	9580	9580	9580	0
99	20240328	170500	474491670	9580	9580	9580	9580	0
100	20240328	170400	474491670	9580	9580	9580	9580	0
101	20240328	170300	474491670	9580	9580	9580	9580	0
102	20240328	170200	474491670	9580	9580	9580	9580	0
103	20240328	170100	474491670	9580	9580	9580	9580	0
104	20240328	170000	474491670	9580	9580	9580	9580	0
105	20240328	165900	474491670	9580	9580	9580	9580	0
106	20240328	165800	474491670	9580	9580	9580	9580	0
107	20240328	165700	474491670	9580	9580	9580	9580	0
108	20240328	165600	474491670	9580	9580	9580	9580	0
109	20240328	165500	474491670	9580	9580	9580	9580	0
110	20240328	165400	474491670	9580	9580	9580	9580	0
111	20240328	165300	474491670	9580	9580	9580	9580	0
112	20240328	165200	474491670	9580	9580	9580	9580	0
113	20240328	165100	474491670	9580	9580	9580	9580	0
114	20240328	165000	474491670	9580	9580	9580	9580	0
115	20240328	164900	474491670	9580	9580	9580	9580	0
116	20240328	164800	474491670	9580	9580	9580	9580	0
117	20240328	164700	474491670	9580	9580	9580	9580	0
118	20240328	164600	474491670	9580	9580	9580	9580	0
119	20240328	164500	474491670	9580	9580	9580	9580	0
120	20240328	164400	474491670	9580	9580	9580	9580	0
121	20240328	164300	474491670	9580	9580	9580	9580	0
122	20240328	164200	474491670	9580	9580	9580	9580	625
123	20240328	164100	474491670	9580	9580	9580	9580	0
124	20240328	164000	474491670	9580	9580	9580	9580	0
125	20240328	163900	474491670	9580	9580	9580	9580	0
126	20240328	163800	474491670	9580	9580	9580	9580	0
127	20240328	163700	474491670	9580	9580	9580	9580	0
128	20240328	163600	474491670	9580	9580	9580	9580	0
129	20240328	163500	474491670	9580	9580	9580	9580	0
130	20240328	163400	474491670	9580	9580	9580	9580	0
131	20240328	163300	474491670	9580	9580	9580	9580	0
132	20240328	163200	474491670	9580	9580	9580	9580	0
133	20240328	163100	474491670	9580	9580	9580	9580	0
134	20240328	163000	474491670	9580	9580	9580	9580	0
135	20240328	162900	474491670	9580	9580	9580	9580	0
136	20240328	162800	474491670	9580	9580	9580	9580	0
137	20240328	162700	474491670	9580	9580	9580	9580	0
138	20240328	162600	474491670	9580	9580	9580	9580	0
139	20240328	162500	474491670	9580	9580	9580	9580	0
140	20240328	162400	474491670	9580	9580	9580	9580	0
141	20240328	162300	474491670	9580	9580	9580	9580	0
142	20240328	162200	474491670	9580	9580	9580	9580	0
143	20240328	162100	474491670	9580	9580	9580	9580	0
144	20240328	162000	474491670	9580	9580	9580	9580	0
145	20240328	161900	474491670	9580	9580	9580	9580	0
146	20240328	161800	474491670	9580	9580	9580	9580	0
147	20240328	161700	474491670	9580	9580	9580	9580	0
148	20240328	161600	474491670	9580	9580	9580	9580	0
149	20240328	161500	474491670	9580	9580	9580	9580	0
150	20240328	161400	474491670	9580	9580	9580	9580	0
151	20240328	161300	474491670	9580	9580	9580	9580	0
152	20240328	161200	474491670	9580	9580	9580	9580	625
153	20240328	161100	474491670	9580	9580	9580	9580	0
154	20240328	161000	474491670	9580	9580	9580	9580	0
155	20240328	160900	474491670	9580	9580	9580	9580	0
156	20240328	160800	474491670	9580	9580	9580	9580	0
157	20240328	160700	474491670	9580	9580	9580	9580	0
158	20240328	160600	474491670	9580	9580	9580	9580	0
159	20240328	160500	474491670	9580	9580	9580	9580	0
160	20240328	160400	474491670	9580	9580	9580	9580	0
161	20240328	160300	474491670	9580	9580	9580	9580	0
162	20240328	160200	474491670	9580	9580	9580	9580	0
163	20240328	160100	474491670	9580	9580	9580	9580	0
164	20240328	160000	474491670	9580	9580	9580	9580	0
165	20240328	155900	474491670	9580	9580	9580	9580	0
166	20240328	155800	474491670	9580	9580	9580	9580	0
167	20240328	155700	474491670	9580	9580	9580	9580	0
168	20240328	155600	474491670	9580	9580	9580	9580	0
169	20240328	155500	474491670	9580	9580	9580	9580	0
170	20240328	155400	474491670	9580	9580	9580	9580	0
171	20240328	155300	474491670	9580	9580	9580	9580	0
172	20240328	155200	474491670	9580	9580	9580	9580	0
173	20240328	155100	474491670	9580	9580	9580	9580	0
174	20240328	155000	474491670	9580	9580	9580	9580	0
175	20240328	154900	474491670	9580	9580	9580	9580	0
176	20240328	154800	474491670	9580	9580	9580	9580	0
177	20240328	154700	474491670	9580	9580	9580	9580	0
178	20240328	154600	474491670	9580	9580	9580	9580	0
179	20240328	154500	474491670	9580	9580	9580	9580	0
180	20240328	154400	474491670	9580	9580	9580	9580	0
181	20240328	154300	474491670	9580	9580	9580	9580	0
182	20240328	154200	474491670	9580	9580	9580	9580	625
183	20240328	154100	474491670	9580	9580	9580	9580	0
184	20240328	154000	474491670	9580	9580	9580	9580	0
185	20240328	153900	474491670	9580	9580	9580	9580	0
186	20240328	153800	474491670	9580	9580	9580	9580	0
187	20240328	153700	474491670	9580	9580	9580	9580	0
188	20240328	153600	474491670	9580	9580	9580	9580	0
189	20240328	153500	474491670	9580	9580	9580	9580	0
190	20240328	153400	474491670	9580	9580	9580	9580	0
191	20240328	153300	474491670	9580	9580	9580	9580	0
192	20240328	153200	474491670	9580	9580	9580	9580	0
193	20240328	153100	474491670	9580	9580	9580	9580	0
194	20240328	153000	474491670	9580	9580	9580	9580	625
195	20240328	152900	468504170	9540	9540	9540	9540	0
196	20240328	152800	468504170	9540	9540	9540	9540	0
197	20240328	152700	468504170	9540	9540	9540	9540	0
198	20240328	152600	468504170	9540	9540	9540	9540	0
199	20240328	152500	468504170	9540	9540	9540	9540	0
200	20240328	152400	468504170	9540	9540	9540	9540	0
201	20240328	152300	468504170	9540	9540	9540	9540	0
202	20240328	152200	468504170	9540	9540	9540	9540	0
203	20240328	152100	468504170	9540	9540	9540	9540	0
204	20240328	152000	468504170	9540	9540	9540	9540	0
205	20240328	151900	468504170	9540	9510	9540	9510	303
206	20240328	151800	465619950	9510	9510	9510	9510	2500
207	20240328	151700	441844950	9520	9520	9520	9520	0
208	20240328	151600	441844950	9520	9520	9520	9510	348
209	20240328	151500	438534660	9520	9530	9530	9520	1026
210	20240328	151400	428757130	9570	9570	9570	9570	0
211	20240328	151300	428757130	9570	9570	9570	9570	0
212	20240328	151200	428757130	9570	9570	9570	9570	0
213	20240328	151100	428757130	9570	9570	9570	9570	0
214	20240328	151000	428757130	9570	9520	9570	9520	35
215	20240328	150900	428423770	9530	9530	9530	9530	2
216	20240328	150800	428404710	9520	9520	9520	9520	21
217	20240328	150700	428204790	9520	9520	9520	9520	1060
218	20240328	150600	418113590	9520	9520	9520	9520	44
219	20240328	150500	417694710	9530	9530	9530	9530	1
220	20240328	150400	417685180	9530	9530	9530	9530	2
221	20240328	150300	417666120	9520	9520	9530	9520	16
222	20240328	150200	417513770	9520	9520	9530	9520	201
223	20240328	150100	415600240	9520	9550	9550	9520	5685
224	20240328	150000	361454180	9540	9540	9540	9540	500
225	20240328	145900	356684180	9530	9540	9540	9530	346
226	20240328	145800	353383940	9560	9560	9560	9560	0
227	20240328	145700	353383940	9560	9560	9560	9560	2
228	20240328	145600	353364820	9540	9540	9540	9540	217
229	20240328	145500	351294640	9540	9540	9540	9540	0
230	20240328	145400	351294640	9540	9540	9540	9540	0
231	20240328	145300	351294640	9540	9540	9540	9540	0
232	20240328	145200	351294640	9540	9540	9540	9540	0
233	20240328	145100	351294640	9540	9540	9540	9540	0
234	20240328	145000	351294640	9540	9540	9540	9540	0
235	20240328	144900	351294640	9540	9540	9540	9540	0
236	20240328	144800	351294640	9540	9540	9540	9540	391
237	20240328	144700	347564500	9560	9560	9560	9560	0
238	20240328	144600	347564500	9560	9560	9560	9560	0
239	20240328	144500	347564500	9560	9560	9560	9560	0
240	20240328	144400	347564500	9560	9560	9560	9560	0
241	20240328	144300	347564500	9560	9560	9560	9560	1
242	20240328	144200	347554940	9550	9550	9550	9550	901
243	20240328	144100	338950390	9560	9560	9560	9560	5
244	20240328	144000	338902590	9560	9560	9560	9560	0
245	20240328	143900	338902590	9560	9560	9560	9560	0
246	20240328	143800	338902590	9560	9560	9560	9560	0
247	20240328	143700	338902590	9560	9560	9560	9560	0
248	20240328	143600	338902590	9560	9560	9560	9560	0
249	20240328	143500	338902590	9560	9560	9560	9560	0
250	20240328	143400	338902590	9560	9560	9560	9560	0
251	20240328	143300	338902590	9560	9560	9560	9560	0
252	20240328	143200	338902590	9560	9560	9560	9560	0
253	20240328	143100	338902590	9560	9560	9560	9560	1
254	20240328	143000	338893030	9540	9540	9540	9540	0
255	20240328	142900	338893030	9540	9540	9540	9540	4
256	20240328	142800	338854870	9560	9560	9560	9560	0
257	20240328	142700	338854870	9560	9560	9560	9560	1
258	20240328	142600	338845310	9540	9540	9540	9540	256
259	20240328	142500	336403070	9540	9540	9540	9540	0
260	20240328	142400	336403070	9540	9540	9540	9540	0
261	20240328	142300	336403070	9540	9540	9540	9540	100
262	20240328	142200	335449070	9540	9540	9540	9540	0
263	20240328	142100	335449070	9540	9540	9540	9530	53
264	20240328	142000	334943960	9530	9530	9530	9530	0
265	20240328	141900	334943960	9530	9530	9530	9530	100
266	20240328	141800	333990960	9530	9530	9530	9530	100
267	20240328	141700	333037960	9540	9540	9540	9540	0
268	20240328	141600	333037960	9540	9540	9540	9540	110
269	20240328	141500	331988560	9530	9540	9540	9530	742
270	20240328	141400	324911880	9560	9560	9560	9560	0
271	20240328	141300	324911880	9560	9560	9560	9560	10
272	20240328	141200	324816280	9560	9540	9560	9540	260
273	20240328	141100	322335840	9540	9540	9540	9540	0
274	20240328	141000	322335840	9540	9540	9540	9540	742
275	20240328	140900	315257160	9550	9550	9550	9550	78
276	20240328	140800	314512260	9540	9550	9550	9540	20
277	20240328	140700	314321350	9550	9550	9550	9550	0
278	20240328	140600	314321350	9550	9550	9550	9550	0
279	20240328	140500	314321350	9550	9550	9550	9550	0
280	20240328	140400	314321350	9550	9550	9550	9550	0
281	20240328	140300	314321350	9550	9550	9550	9550	40
282	20240328	140200	313939350	9560	9560	9560	9560	20
283	20240328	140100	313748150	9550	9550	9550	9550	61
284	20240328	140000	313165600	9560	9560	9560	9560	6
285	20240328	135900	313108240	9560	9560	9560	9560	18
286	20240328	135800	312936160	9560	9560	9560	9560	0
287	20240328	135700	312936160	9560	9560	9560	9560	0
288	20240328	135600	312936160	9560	9560	9560	9560	0
289	20240328	135500	312936160	9560	9560	9560	9560	0
290	20240328	135400	312936160	9560	9560	9560	9560	3
291	20240328	135300	312907480	9560	9560	9560	9560	0
292	20240328	135200	312907480	9560	9560	9560	9560	0
293	20240328	135100	312907480	9560	9560	9560	9560	0
294	20240328	135000	312907480	9560	9560	9560	9560	0
295	20240328	134900	312907480	9560	9560	9560	9560	0
296	20240328	134800	312907480	9560	9560	9560	9560	11
297	20240328	134700	312802320	9540	9540	9540	9540	0
298	20240328	134600	312802320	9540	9540	9540	9540	0
299	20240328	134500	312802320	9540	9560	9560	9540	100
300	20240328	134400	311848280	9550	9550	9550	9550	0
301	20240328	134300	311848280	9550	9550	9550	9550	0
302	20240328	134200	311848280	9550	9550	9550	9550	50
303	20240328	134100	311370780	9560	9560	9560	9560	1
304	20240328	134000	311361220	9540	9540	9540	9540	0
305	20240328	133900	311361220	9540	9540	9540	9540	0
306	20240328	133800	311361220	9540	9540	9540	9540	0
307	20240328	133700	311361220	9540	9540	9540	9540	0
308	20240328	133600	311361220	9540	9540	9540	9540	0
309	20240328	133500	311361220	9540	9540	9540	9540	0
310	20240328	133400	311361220	9540	9540	9540	9540	0
311	20240328	133300	311361220	9540	9540	9540	9540	0
312	20240328	133200	311361220	9540	9540	9540	9540	0
313	20240328	133100	311361220	9540	9540	9540	9540	23
314	20240328	133000	311141800	9540	9540	9540	9540	0
315	20240328	132900	311141800	9540	9540	9540	9540	0
316	20240328	132800	311141800	9540	9550	9550	9540	567
317	20240328	132700	305732610	9550	9550	9550	9550	41
318	20240328	132600	305341060	9560	9560	9560	9560	0
319	20240328	132500	305341060	9560	9560	9560	9560	0
320	20240328	132400	305341060	9560	9560	9560	9560	0
321	20240328	132300	305341060	9560	9560	9560	9560	1
322	20240328	132200	305331500	9540	9540	9540	9540	0
323	20240328	132100	305331500	9540	9540	9540	9540	0
324	20240328	132000	305331500	9540	9560	9560	9540	164
325	20240328	131900	303764940	9550	9550	9550	9550	0
326	20240328	131800	303764940	9550	9550	9550	9550	0
327	20240328	131700	303764940	9550	9550	9550	9550	261
328	20240328	131600	301272390	9550	9550	9550	9550	0
329	20240328	131500	301272390	9550	9550	9550	9550	0
330	20240328	131400	301272390	9550	9550	9550	9550	0
331	20240328	131300	301272390	9550	9550	9550	9550	0
332	20240328	131200	301272390	9550	9550	9550	9550	0
333	20240328	131100	301272390	9550	9550	9550	9550	0
334	20240328	131000	301272390	9550	9550	9550	9550	53
335	20240328	130900	300766240	9550	9550	9550	9550	60
336	20240328	130800	300193240	9550	9550	9550	9550	0
337	20240328	130700	300193240	9550	9550	9550	9550	0
338	20240328	130600	300193240	9550	9550	9550	9550	0
339	20240328	130500	300193240	9550	9550	9550	9550	0
340	20240328	130400	300193240	9550	9550	9550	9550	500
341	20240328	130300	295418240	9560	9560	9560	9560	10
342	20240328	130200	295322640	9560	9560	9560	9560	22
343	20240328	130100	295112320	9580	9580	9580	9580	0
344	20240328	130000	295112320	9580	9580	9580	9580	3
345	20240328	125900	295083580	9580	9580	9580	9580	88
346	20240328	125800	294240540	9560	9560	9560	9560	0
347	20240328	125700	294240540	9560	9560	9560	9560	50
348	20240328	125600	293762540	9580	9580	9580	9580	0
349	20240328	125500	293762540	9580	9580	9580	9580	0
350	20240328	125400	293762540	9580	9580	9580	9580	20
351	20240328	125300	293570940	9580	9580	9580	9580	0
352	20240328	125200	293570940	9580	9580	9580	9580	0
353	20240328	125100	293570940	9580	9580	9580	9580	0
354	20240328	125000	293570940	9580	9580	9580	9580	0
355	20240328	124900	293570940	9580	9580	9580	9580	0
356	20240328	124800	293570940	9580	9580	9580	9580	2
357	20240328	124700	293551780	9580	9580	9580	9580	0
358	20240328	124600	293551780	9580	9580	9580	9580	0
359	20240328	124500	293551780	9580	9580	9580	9580	0
360	20240328	124400	293551780	9580	9580	9580	9580	0
361	20240328	124300	293551780	9580	9580	9580	9580	0
362	20240328	124200	293551780	9580	9570	9580	9570	766
363	20240328	124100	286221150	9550	9550	9550	9550	0
364	20240328	124000	286221150	9550	9570	9570	9550	180
365	20240328	123900	284498570	9570	9570	9570	9570	5
366	20240328	123800	284450720	9560	9560	9560	9560	0
367	20240328	123700	284450720	9560	9560	9560	9560	4
368	20240328	123600	284412480	9560	9560	9560	9560	629
369	20240328	123500	278399240	9590	9590	9590	9590	0
370	20240328	123400	278399240	9590	9590	9590	9590	0
371	20240328	123300	278399240	9590	9590	9590	9590	0
372	20240328	123200	278399240	9590	9590	9590	9590	0
373	20240328	123100	278399240	9590	9570	9590	9570	2135
374	20240328	123000	257967270	9610	9590	9610	9570	103
375	20240328	122900	256980020	9610	9610	9610	9610	520
376	20240328	122800	251982820	9610	9610	9610	9610	1
377	20240328	122700	251973210	9590	9580	9590	9580	425
378	20240328	122600	247897630	9580	9580	9580	9580	0
379	20240328	122500	247897630	9580	9580	9580	9580	950
380	20240328	122400	238796630	9570	9570	9570	9570	0
381	20240328	122300	238796630	9570	9570	9570	9570	0
382	20240328	122200	238796630	9570	9570	9570	9570	50
383	20240328	122100	238318130	9580	9580	9580	9580	19
384	20240328	122000	238136110	9580	9580	9580	9580	0
385	20240328	121900	238136110	9580	9580	9580	9580	0
386	20240328	121800	238136110	9580	9580	9580	9580	0
387	20240328	121700	238136110	9580	9580	9580	9580	0
388	20240328	121600	238136110	9580	9580	9580	9580	0
389	20240328	121500	238136110	9580	9580	9580	9580	0
390	20240328	121400	238136110	9580	9570	9580	9570	36
391	20240328	121300	237791580	9570	9570	9570	9570	0
392	20240328	121200	237791580	9570	9570	9570	9570	0
393	20240328	121100	237791580	9570	9570	9570	9570	0
394	20240328	121000	237791580	9570	9570	9570	9570	0
395	20240328	120900	237791580	9570	9570	9570	9570	0
396	20240328	120800	237791580	9570	9570	9570	9570	0
397	20240328	120700	237791580	9570	9570	9570	9570	0
398	20240328	120600	237791580	9570	9570	9570	9570	0
399	20240328	120500	237791580	9570	9570	9570	9570	0
400	20240328	120400	237791580	9570	9610	9610	9560	2835
401	20240328	120300	210590960	9650	9650	9650	9650	0
402	20240328	120200	210590960	9650	9650	9650	9650	0
403	20240328	120100	210590960	9650	9650	9650	9650	0
404	20240328	120000	210590960	9650	9630	9650	9630	556
405	20240328	115900	205229650	9590	9590	9590	9590	0
406	20240328	115800	205229650	9590	9590	9590	9590	1650
407	20240328	115700	189406150	9590	9590	9590	9590	0
408	20240328	115600	189406150	9590	9590	9590	9590	0
409	20240328	115500	189406150	9590	9580	9590	9580	6
410	20240328	115400	189348660	9590	9590	9590	9590	0
411	20240328	115300	189348660	9590	9590	9590	9590	300
412	20240328	115200	186471660	9590	9590	9590	9590	0
413	20240328	115100	186471660	9590	9590	9590	9590	10
414	20240328	115000	186375760	9560	9560	9560	9560	17
415	20240328	114900	186213240	9560	9560	9560	9560	50
416	20240328	114800	185735240	9560	9560	9560	9560	645
417	20240328	114700	179569040	9550	9550	9550	9550	0
418	20240328	114600	179569040	9550	9550	9550	9550	0
419	20240328	114500	179569040	9550	9550	9550	9550	0
420	20240328	114400	179569040	9550	9550	9550	9550	0
421	20240328	114300	179569040	9550	9550	9550	9550	25
422	20240328	114200	179330290	9560	9550	9560	9550	2061
423	20240328	114100	159647520	9560	9560	9560	9560	2
424	20240328	114000	159628400	9560	9560	9560	9560	0
425	20240328	113900	159628400	9560	9560	9560	9560	0
426	20240328	113800	159628400	9560	9570	9570	9560	1289
427	20240328	113700	147304950	9590	9590	9590	9590	0
428	20240328	113600	147304950	9590	9590	9590	9590	0
429	20240328	113500	147304950	9590	9590	9590	9590	0
430	20240328	113400	147304950	9590	9590	9590	9590	0
431	20240328	113300	147304950	9590	9590	9590	9590	24
432	20240328	113200	147074790	9590	9590	9590	9590	14
433	20240328	113100	146940530	9570	9570	9570	9570	0
434	20240328	113000	146940530	9570	9580	9580	9570	1854
435	20240328	112900	129191490	9600	9600	9600	9600	0
436	20240328	112800	129191490	9600	9600	9600	9600	0
437	20240328	112700	129191490	9600	9600	9600	9600	0
438	20240328	112600	129191490	9600	9600	9600	9590	14
439	20240328	112500	129057120	9590	9590	9590	9590	39
440	20240328	112400	128683110	9590	9590	9590	9590	0
441	20240328	112300	128683110	9590	9590	9590	9590	0
442	20240328	112200	128683110	9590	9590	9590	9590	0
443	20240328	112100	128683110	9590	9590	9590	9590	0
444	20240328	112000	128683110	9590	9600	9600	9590	317
445	20240328	111900	125642580	9600	9600	9600	9600	0
446	20240328	111800	125642580	9600	9600	9600	9600	0
447	20240328	111700	125642580	9600	9600	9600	9600	0
448	20240328	111600	125642580	9600	9600	9600	9600	0
449	20240328	111500	125642580	9600	9600	9600	9600	0
450	20240328	111400	125642580	9600	9600	9600	9600	0
451	20240328	111300	125642580	9600	9600	9600	9600	505
452	20240328	111200	120794580	9600	9600	9600	9600	0
453	20240328	111100	120794580	9600	9600	9600	9600	22
454	20240328	111000	120583380	9610	9610	9610	9610	0
455	20240328	110900	120583380	9610	9610	9610	9610	0
456	20240328	110800	120583380	9610	9610	9610	9610	0
457	20240328	110700	120583380	9610	9610	9610	9610	0
458	20240328	110600	120583380	9610	9600	9610	9600	20
459	20240328	110500	120391330	9600	9600	9600	9600	0
460	20240328	110400	120391330	9600	9600	9600	9600	0
461	20240328	110300	120391330	9600	9600	9600	9600	0
462	20240328	110200	120391330	9600	9600	9600	9600	688
463	20240328	110100	113786530	9610	9620	9620	9610	1065
464	20240328	110000	103550790	9650	9650	9650	9650	0
465	20240328	105900	103550790	9650	9650	9650	9650	0
466	20240328	105800	103550790	9650	9650	9650	9650	0
467	20240328	105700	103550790	9650	9650	9650	9650	0
468	20240328	105600	103550790	9650	9650	9650	9650	0
469	20240328	105500	103550790	9650	9650	9650	9650	0
470	20240328	105400	103550790	9650	9650	9650	9650	0
471	20240328	105300	103550790	9650	9650	9650	9650	0
472	20240328	105200	103550790	9650	9650	9650	9650	0
473	20240328	105100	103550790	9650	9650	9650	9650	20
474	20240328	105000	103357790	9650	9650	9650	9650	0
475	20240328	104900	103357790	9650	9650	9650	9650	0
476	20240328	104800	103357790	9650	9650	9650	9650	0
477	20240328	104700	103357790	9650	9650	9650	9650	0
478	20240328	104600	103357790	9650	9650	9650	9650	0
479	20240328	104500	103357790	9650	9650	9650	9650	0
480	20240328	104400	103357790	9650	9650	9650	9650	0
481	20240328	104300	103357790	9650	9650	9650	9650	0
482	20240328	104200	103357790	9650	9650	9650	9650	0
483	20240328	104100	103357790	9650	9650	9650	9650	0
484	20240328	104000	103357790	9650	9650	9650	9650	0
485	20240328	103900	103357790	9650	9640	9650	9640	160
486	20240328	103800	101815120	9630	9630	9630	9630	0
487	20240328	103700	101815120	9630	9630	9630	9630	43
488	20240328	103600	101401030	9640	9640	9640	9640	0
489	20240328	103500	101401030	9640	9640	9640	9640	0
490	20240328	103400	101401030	9640	9640	9640	9640	1
491	20240328	103300	101391390	9620	9620	9620	9620	0
492	20240328	103200	101391390	9620	9620	9620	9620	0
493	20240328	103100	101391390	9620	9620	9620	9620	0
494	20240328	103000	101391390	9620	9620	9620	9620	0
495	20240328	102900	101391390	9620	9620	9620	9620	0
496	20240328	102800	101391390	9620	9620	9620	9620	0
497	20240328	102700	101391390	9620	9620	9620	9620	0
498	20240328	102600	101391390	9620	9620	9620	9620	0
499	20240328	102500	101391390	9620	9620	9620	9620	0
500	20240328	102400	101391390	9620	9620	9620	9620	50
501	20240328	102300	100910390	9620	9620	9620	9620	0
502	20240328	102200	100910390	9620	9620	9620	9620	0
503	20240328	102100	100910390	9620	9620	9620	9620	0
504	20240328	102000	100910390	9620	9620	9620	9620	0
505	20240328	101900	100910390	9620	9620	9620	9620	0
506	20240328	101800	100910390	9620	9620	9620	9620	0
507	20240328	101700	100910390	9620	9630	9630	9620	605
508	20240328	101600	95089260	9640	9640	9640	9640	60
509	20240328	101500	94510860	9640	9640	9640	9640	0
510	20240328	101400	94510860	9640	9640	9640	9640	500
511	20240328	101300	89690860	9630	9630	9630	9630	0
512	20240328	101200	89690860	9630	9630	9630	9630	0
513	20240328	101100	89690860	9630	9630	9630	9630	38
514	20240328	101000	89324920	9640	9640	9640	9640	0
515	20240328	100900	89324920	9640	9640	9640	9640	0
516	20240328	100800	89324920	9640	9640	9640	9640	0
517	20240328	100700	89324920	9640	9640	9640	9640	0
518	20240328	100600	89324920	9640	9640	9640	9640	250
519	20240328	100500	86914920	9640	9640	9640	9640	21
520	20240328	100400	86712480	9640	9630	9640	9630	281
521	20240328	100300	84005260	9620	9620	9620	9620	803
522	20240328	100200	76280400	9610	9610	9610	9610	0
523	20240328	100100	76280400	9610	9610	9610	9610	1000
524	20240328	100000	66670400	9610	9610	9610	9610	0
525	20240328	095900	66670400	9610	9610	9610	9610	2
526	20240328	095800	66651180	9600	9610	9610	9600	140
527	20240328	095700	65305890	9610	9610	9610	9610	0
528	20240328	095600	65305890	9610	9610	9610	9610	0
529	20240328	095500	65305890	9610	9610	9610	9610	0
530	20240328	095400	65305890	9610	9610	9610	9610	0
531	20240328	095300	65305890	9610	9610	9610	9610	536
532	20240328	095200	60154930	9610	9610	9610	9610	0
533	20240328	095100	60154930	9610	9640	9640	9610	118
534	20240328	095000	59019990	9640	9640	9640	9640	0
535	20240328	094900	59019990	9640	9640	9640	9640	0
536	20240328	094800	59019990	9640	9640	9640	9640	0
537	20240328	094700	59019990	9640	9640	9640	9640	0
538	20240328	094600	59019990	9640	9620	9640	9620	16
539	20240328	094500	58866010	9630	9630	9630	9630	2
540	20240328	094400	58846750	9630	9630	9630	9630	0
541	20240328	094300	58846750	9630	9630	9630	9630	0
542	20240328	094200	58846750	9630	9630	9630	9630	0
543	20240328	094100	58846750	9630	9630	9630	9630	0
544	20240328	094000	58846750	9630	9630	9630	9630	0
545	20240328	093900	58846750	9630	9630	9630	9630	0
546	20240328	093800	58846750	9630	9630	9630	9630	30
547	20240328	093700	58557850	9630	9630	9630	9630	0
548	20240328	093600	58557850	9630	9630	9630	9630	70
549	20240328	093500	57883750	9630	9630	9630	9630	154
550	20240328	093400	56400730	9650	9650	9650	9650	0
551	20240328	093300	56400730	9650	9650	9650	9650	1
552	20240328	093200	56391080	9640	9640	9640	9640	12
553	20240328	093100	56275400	9630	9630	9630	9630	185
554	20240328	093000	54493850	9630	9630	9630	9630	1
555	20240328	092900	54484220	9630	9630	9630	9630	0
556	20240328	092800	54484220	9630	9630	9630	9630	0
557	20240328	092700	54484220	9630	9630	9630	9630	0
558	20240328	092600	54484220	9630	9630	9630	9630	0
559	20240328	092500	54484220	9630	9630	9630	9630	0
560	20240328	092400	54484220	9630	9630	9630	9630	0
561	20240328	092300	54484220	9630	9620	9630	9620	553
562	20240328	092200	49158890	9620	9620	9620	9620	1
563	20240328	092100	49149270	9630	9630	9630	9630	1
564	20240328	092000	49139640	9620	9620	9620	9620	0
565	20240328	091900	49139640	9620	9610	9620	9610	150
566	20240328	091800	47696790	9610	9610	9610	9610	0
567	20240328	091700	47696790	9610	9610	9610	9610	12
568	20240328	091600	47581470	9610	9620	9620	9610	630
569	20240328	091500	41522170	9610	9610	9610	9610	0
570	20240328	091400	41522170	9610	9610	9610	9610	0
571	20240328	091300	41522170	9610	9620	9620	9610	559
572	20240328	091200	36144620	9620	9620	9620	9620	0
573	20240328	091100	36144620	9620	9620	9620	9620	31
574	20240328	091000	35846400	9620	9620	9630	9620	1429
575	20240328	090900	22086620	9690	9690	9690	9690	0
576	20240328	090800	22086620	9690	9690	9690	9690	1
577	20240328	090700	22076930	9630	9710	9710	9630	199
578	20240328	090600	20160480	9640	9650	9650	9640	41
579	20240328	090500	19765090	9730	9730	9730	9730	0
580	20240328	090400	19765090	9730	9630	9730	9630	906
581	20240328	090300	11038540	9610	9610	9630	9610	846
582	20240328	090200	2908260	9630	9630	9630	9630	0
583	20240328	090100	2908260	9630	9630	9630	9630	139
584	20240328	090000	1569690	9630	9630	9630	9630	163