KissMeData/053580/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192200	308043720	9580	9580	9580	9580	139
3	20240328	192100	308043720	9580	9580	9580	9580	0
4	20240328	192000	308043720	9580	9580	9580	9580	0
5	20240328	191900	308043720	9580	9580	9580	9580	0
6	20240328	191800	308043720	9580	9580	9580	9580	0
7	20240328	191700	308043720	9580	9580	9580	9580	0
8	20240328	191600	308043720	9580	9580	9580	9580	0
9	20240328	191500	308043720	9580	9580	9580	9580	0
10	20240328	191400	308043720	9580	9580	9580	9580	0
11	20240328	191300	308043720	9580	9580	9580	9580	0
12	20240328	191200	308043720	9580	9580	9580	9580	0
13	20240328	191100	308043720	9580	9580	9580	9580	0
14	20240328	191000	308043720	9580	9580	9580	9580	0
15	20240328	190900	308043720	9580	9580	9580	9580	0
16	20240328	190800	308043720	9580	9580	9580	9580	0
17	20240328	190700	308043720	9580	9580	9580	9580	0
18	20240328	190600	308043720	9580	9580	9580	9580	0
19	20240328	190500	308043720	9580	9580	9580	9580	0
20	20240328	190400	308043720	9580	9580	9580	9580	0
21	20240328	190300	308043720	9580	9580	9580	9580	0
22	20240328	190200	308043720	9580	9580	9580	9580	0
23	20240328	190100	308043720	9580	9580	9580	9580	0
24	20240328	190000	308043720	9580	9580	9580	9580	0
25	20240328	185900	308043720	9580	9580	9580	9580	0
26	20240328	185800	308043720	9580	9580	9580	9580	0
27	20240328	185700	308043720	9580	9580	9580	9580	0
28	20240328	185600	308043720	9580	9580	9580	9580	0
29	20240328	185500	308043720	9580	9580	9580	9580	0
30	20240328	185400	308043720	9580	9580	9580	9580	0
31	20240328	185300	308043720	9580	9580	9580	9580	0
32	20240328	185200	308043720	9580	9580	9580	9580	139
33	20240328	185100	308043720	9580	9580	9580	9580	0
34	20240328	185000	308043720	9580	9580	9580	9580	0
35	20240328	184900	308043720	9580	9580	9580	9580	0
36	20240328	184800	308043720	9580	9580	9580	9580	0
37	20240328	184700	308043720	9580	9580	9580	9580	0
38	20240328	184600	308043720	9580	9580	9580	9580	0
39	20240328	184500	308043720	9580	9580	9580	9580	0
40	20240328	184400	308043720	9580	9580	9580	9580	0
41	20240328	184300	308043720	9580	9580	9580	9580	0
42	20240328	184200	308043720	9580	9580	9580	9580	0
43	20240328	184100	308043720	9580	9580	9580	9580	0
44	20240328	184000	308043720	9580	9580	9580	9580	0
45	20240328	183900	308043720	9580	9580	9580	9580	0
46	20240328	183800	308043720	9580	9580	9580	9580	0
47	20240328	183700	308043720	9580	9580	9580	9580	0
48	20240328	183600	308043720	9580	9580	9580	9580	0
49	20240328	183500	308043720	9580	9580	9580	9580	0
50	20240328	183400	308043720	9580	9580	9580	9580	0
51	20240328	183300	308043720	9580	9580	9580	9580	0
52	20240328	183200	308043720	9580	9580	9580	9580	0
53	20240328	183100	308043720	9580	9580	9580	9580	0
54	20240328	183000	308043720	9580	9580	9580	9580	0
55	20240328	182900	308043720	9580	9580	9580	9580	0
56	20240328	182800	308043720	9580	9580	9580	9580	0
57	20240328	182700	308043720	9580	9580	9580	9580	0
58	20240328	182600	308043720	9580	9580	9580	9580	0
59	20240328	182500	308043720	9580	9580	9580	9580	0
60	20240328	182400	308043720	9580	9580	9580	9580	0
61	20240328	182300	308043720	9580	9580	9580	9580	0
62	20240328	182200	308043720	9580	9580	9580	9580	139
63	20240328	182100	308043720	9580	9580	9580	9580	0
64	20240328	182000	308043720	9580	9580	9580	9580	0
65	20240328	181900	308043720	9580	9580	9580	9580	0
66	20240328	181800	308043720	9580	9580	9580	9580	0
67	20240328	181700	308043720	9580	9580	9580	9580	0
68	20240328	181600	308043720	9580	9580	9580	9580	0
69	20240328	181500	308043720	9580	9580	9580	9580	0
70	20240328	181400	308043720	9580	9580	9580	9580	0
71	20240328	181300	308043720	9580	9580	9580	9580	0
72	20240328	181200	308043720	9580	9580	9580	9580	0
73	20240328	181100	308043720	9580	9580	9580	9580	0
74	20240328	181000	308043720	9580	9580	9580	9580	0
75	20240328	180900	308043720	9580	9580	9580	9580	0
76	20240328	180800	308043720	9580	9580	9580	9580	0
77	20240328	180700	308043720	9580	9580	9580	9580	0
78	20240328	180600	308043720	9580	9580	9580	9580	0
79	20240328	180500	308043720	9580	9580	9580	9580	0
80	20240328	180400	308043720	9580	9580	9580	9580	0
81	20240328	180300	308043720	9580	9580	9580	9580	0
82	20240328	180200	308043720	9580	9580	9580	9580	0
83	20240328	180100	308043720	9580	9580	9580	9580	0
84	20240328	180000	308043720	9580	9580	9580	9580	0
85	20240328	175900	308043720	9580	9580	9580	9580	0
86	20240328	175800	308043720	9580	9580	9580	9580	0
87	20240328	175700	308043720	9580	9580	9580	9580	0
88	20240328	175600	308043720	9580	9580	9580	9580	0
89	20240328	175500	308043720	9580	9580	9580	9580	0
90	20240328	175400	308043720	9580	9580	9580	9580	0
91	20240328	175300	308043720	9580	9580	9580	9580	0
92	20240328	175200	308043720	9580	9580	9580	9580	139
93	20240328	175100	308043720	9580	9580	9580	9580	0
94	20240328	175000	308043720	9580	9580	9580	9580	0
95	20240328	174900	308043720	9580	9580	9580	9580	0
96	20240328	174800	308043720	9580	9580	9580	9580	0
97	20240328	174700	308043720	9580	9580	9580	9580	0
98	20240328	174600	308043720	9580	9580	9580	9580	0
99	20240328	174500	308043720	9580	9580	9580	9580	0
100	20240328	174400	308043720	9580	9580	9580	9580	0
101	20240328	174300	308043720	9580	9580	9580	9580	0
102	20240328	174200	308043720	9580	9580	9580	9580	0
103	20240328	174100	308043720	9580	9580	9580	9580	0
104	20240328	174000	308043720	9580	9580	9580	9580	0
105	20240328	173900	308043720	9580	9580	9580	9580	0
106	20240328	173800	308043720	9580	9580	9580	9580	0
107	20240328	173700	308043720	9580	9580	9580	9580	0
108	20240328	173600	308043720	9580	9580	9580	9580	0
109	20240328	173500	308043720	9580	9580	9580	9580	0
110	20240328	173400	308043720	9580	9580	9580	9580	0
111	20240328	173300	308043720	9580	9580	9580	9580	0
112	20240328	173200	308043720	9580	9580	9580	9580	0
113	20240328	173100	308043720	9580	9580	9580	9580	0
114	20240328	173000	308043720	9580	9580	9580	9580	0
115	20240328	172900	308043720	9580	9580	9580	9580	0
116	20240328	172800	308043720	9580	9580	9580	9580	0
117	20240328	172700	308043720	9580	9580	9580	9580	0
118	20240328	172600	308043720	9580	9580	9580	9580	0
119	20240328	172500	308043720	9580	9580	9580	9580	0
120	20240328	172400	308043720	9580	9580	9580	9580	0
121	20240328	172300	308043720	9580	9580	9580	9580	0
122	20240328	172200	308043720	9580	9580	9580	9580	139
123	20240328	172100	308043720	9580	9580	9580	9580	0
124	20240328	172000	308043720	9580	9580	9580	9580	0
125	20240328	171900	308043720	9580	9580	9580	9580	0
126	20240328	171800	308043720	9580	9580	9580	9580	0
127	20240328	171700	308043720	9580	9580	9580	9580	0
128	20240328	171600	308043720	9580	9580	9580	9580	0
129	20240328	171500	308043720	9580	9580	9580	9580	0
130	20240328	171400	308043720	9580	9580	9580	9580	0
131	20240328	171300	308043720	9580	9580	9580	9580	0
132	20240328	171200	308043720	9580	9580	9580	9580	0
133	20240328	171100	308043720	9580	9580	9580	9580	0
134	20240328	171000	308043720	9580	9580	9580	9580	0
135	20240328	170900	308043720	9580	9580	9580	9580	0
136	20240328	170800	308043720	9580	9580	9580	9580	0
137	20240328	170700	308043720	9580	9580	9580	9580	0
138	20240328	170600	308043720	9580	9580	9580	9580	0
139	20240328	170500	308043720	9580	9580	9580	9580	0
140	20240328	170400	308043720	9580	9580	9580	9580	0
141	20240328	170300	308043720	9580	9580	9580	9580	0
142	20240328	170200	308043720	9580	9580	9580	9580	0
143	20240328	170100	308043720	9580	9580	9580	9580	0
144	20240328	170000	308043720	9580	9580	9580	9580	0
145	20240328	165900	308043720	9580	9580	9580	9580	0
146	20240328	165800	308043720	9580	9580	9580	9580	0
147	20240328	165700	308043720	9580	9580	9580	9580	0
148	20240328	165600	308043720	9580	9580	9580	9580	0
149	20240328	165500	308043720	9580	9580	9580	9580	0
150	20240328	165400	308043720	9580	9580	9580	9580	0
151	20240328	165300	308043720	9580	9580	9580	9580	0
152	20240328	165200	308043720	9580	9580	9580	9580	139
153	20240328	165100	308043720	9580	9580	9580	9580	0
154	20240328	165000	308043720	9580	9580	9580	9580	0
155	20240328	164900	308043720	9580	9580	9580	9580	0
156	20240328	164800	308043720	9580	9580	9580	9580	0
157	20240328	164700	308043720	9580	9580	9580	9580	0
158	20240328	164600	308043720	9580	9580	9580	9580	0
159	20240328	164500	308043720	9580	9580	9580	9580	0
160	20240328	164400	308043720	9580	9580	9580	9580	0
161	20240328	164300	308043720	9580	9580	9580	9580	0
162	20240328	164200	308043720	9580	9580	9580	9580	0
163	20240328	164100	308043720	9580	9580	9580	9580	0
164	20240328	164000	308043720	9580	9580	9580	9580	0
165	20240328	163900	308043720	9580	9580	9580	9580	0
166	20240328	163800	308043720	9580	9580	9580	9580	0
167	20240328	163700	308043720	9580	9580	9580	9580	0
168	20240328	163600	308043720	9580	9580	9580	9580	0
169	20240328	163500	308043720	9580	9580	9580	9580	0
170	20240328	163400	308043720	9580	9580	9580	9580	0
171	20240328	163300	308043720	9580	9580	9580	9580	0
172	20240328	163200	308043720	9580	9580	9580	9580	0
173	20240328	163100	308043720	9580	9580	9580	9580	0
174	20240328	163000	308043720	9580	9580	9580	9580	0
175	20240328	162900	308043720	9580	9580	9580	9580	0
176	20240328	162800	308043720	9580	9580	9580	9580	0
177	20240328	162700	308043720	9580	9580	9580	9580	0
178	20240328	162600	308043720	9580	9580	9580	9580	0
179	20240328	162500	308043720	9580	9580	9580	9580	0
180	20240328	162400	308043720	9580	9580	9580	9580	0
181	20240328	162300	308043720	9580	9580	9580	9580	0
182	20240328	162200	308043720	9580	9580	9580	9580	139
183	20240328	162100	308043720	9580	9580	9580	9580	0
184	20240328	162000	308043720	9580	9580	9580	9580	0
185	20240328	161900	308043720	9580	9580	9580	9580	0
186	20240328	161800	308043720	9580	9580	9580	9580	0
187	20240328	161700	308043720	9580	9580	9580	9580	0
188	20240328	161600	308043720	9580	9580	9580	9580	0
189	20240328	161500	308043720	9580	9580	9580	9580	0
190	20240328	161400	308043720	9580	9580	9580	9580	0
191	20240328	161300	308043720	9580	9580	9580	9580	0
192	20240328	161200	308043720	9580	9580	9580	9580	0
193	20240328	161100	308043720	9580	9580	9580	9580	0
194	20240328	161000	308043720	9580	9580	9580	9580	0
195	20240328	160900	308043720	9580	9580	9580	9580	0
196	20240328	160800	308043720	9580	9580	9580	9580	0
197	20240328	160700	308043720	9580	9580	9580	9580	0
198	20240328	160600	308043720	9580	9580	9580	9580	0
199	20240328	160500	308043720	9580	9580	9580	9580	0
200	20240328	160400	308043720	9580	9580	9580	9580	0
201	20240328	160300	308043720	9580	9580	9580	9580	0
202	20240328	160200	308043720	9580	9580	9580	9580	0
203	20240328	160100	308043720	9580	9580	9580	9580	0
204	20240328	160000	308043720	9580	9580	9580	9580	0
205	20240328	155900	308043720	9580	9580	9580	9580	0
206	20240328	155800	308043720	9580	9580	9580	9580	0
207	20240328	155700	308043720	9580	9580	9580	9580	0
208	20240328	155600	308043720	9580	9580	9580	9580	0
209	20240328	155500	308043720	9580	9580	9580	9580	0
210	20240328	155400	308043720	9580	9580	9580	9580	0
211	20240328	155300	308043720	9580	9580	9580	9580	0
212	20240328	155200	308043720	9580	9580	9580	9580	139
213	20240328	155100	308043720	9580	9580	9580	9580	0
214	20240328	155000	308043720	9580	9580	9580	9580	0
215	20240328	154900	308043720	9580	9580	9580	9580	0
216	20240328	154800	308043720	9580	9580	9580	9580	0
217	20240328	154700	308043720	9580	9580	9580	9580	0
218	20240328	154600	308043720	9580	9580	9580	9580	0
219	20240328	154500	308043720	9580	9580	9580	9580	0
220	20240328	154400	308043720	9580	9580	9580	9580	0
221	20240328	154300	308043720	9580	9580	9580	9580	0
222	20240328	154200	308043720	9580	9580	9580	9580	0
223	20240328	154100	308043720	9580	9580	9580	9580	0
224	20240328	154000	308043720	9580	9580	9580	9580	0
225	20240328	153900	308043720	9580	9580	9580	9580	0
226	20240328	153800	308043720	9580	9580	9580	9580	0
227	20240328	153700	308043720	9580	9580	9580	9580	0
228	20240328	153600	308043720	9580	9580	9580	9580	0
229	20240328	153500	308043720	9580	9580	9580	9580	0
230	20240328	153400	308043720	9580	9580	9580	9580	0
231	20240328	153300	308043720	9580	9580	9580	9580	0
232	20240328	153200	308043720	9580	9580	9580	9580	139
233	20240328	153100	306712100	9520	9520	9520	9520	0
234	20240328	153000	306712100	9520	9520	9520	9520	0
235	20240328	152900	306712100	9520	9520	9520	9520	0
236	20240328	152800	306712100	9520	9520	9520	9520	0
237	20240328	152700	306712100	9520	9520	9520	9520	0
238	20240328	152600	306712100	9520	9520	9520	9520	0
239	20240328	152500	306712100	9520	9520	9520	9520	0
240	20240328	152400	306712100	9520	9520	9520	9520	0
241	20240328	152300	306712100	9520	9520	9520	9520	0
242	20240328	152200	306712100	9520	9520	9520	9520	0
243	20240328	152100	306712100	9520	9520	9520	9520	0
244	20240328	152000	306712100	9520	9520	9520	9520	0
245	20240328	151900	306712100	9520	9540	9540	9520	605
246	20240328	151800	300950940	9550	9550	9550	9550	1
247	20240328	151700	300941390	9590	9590	9590	9510	4634
248	20240328	151600	256709210	9580	9580	9580	9580	53
249	20240328	151500	256201470	9580	9580	9580	9580	0
250	20240328	151400	256201470	9580	9580	9590	9580	22
251	20240328	151300	255990700	9590	9590	9590	9590	0
252	20240328	151200	255990700	9590	9580	9590	9580	11
253	20240328	151100	255885310	9590	9590	9590	9590	1
254	20240328	151000	255875720	9580	9580	9580	9580	1
255	20240328	150900	255866140	9580	9580	9580	9580	0
256	20240328	150800	255866140	9580	9580	9580	9580	0
257	20240328	150700	255866140	9580	9580	9580	9580	13
258	20240328	150600	255741600	9580	9580	9580	9580	0
259	20240328	150500	255741600	9580	9580	9580	9580	0
260	20240328	150400	255741600	9580	9580	9580	9580	1
261	20240328	150300	255732020	9580	9580	9580	9580	0
262	20240328	150200	255732020	9580	9580	9580	9580	1
263	20240328	150100	255722440	9580	9580	9580	9580	20
264	20240328	150000	255530840	9580	9580	9580	9580	1
265	20240328	145900	255521260	9570	9570	9570	9570	46
266	20240328	145800	255081040	9560	9560	9560	9560	35
267	20240328	145700	254746440	9560	9560	9560	9560	15
268	20240328	145600	254603040	9570	9570	9570	9570	18
269	20240328	145500	254430780	9570	9570	9570	9570	0
270	20240328	145400	254430780	9570	9570	9570	9570	50
271	20240328	145300	253952280	9570	9570	9570	9570	0
272	20240328	145200	253952280	9570	9570	9570	9570	18
273	20240328	145100	253780020	9570	9570	9570	9570	28
274	20240328	145000	253512060	9570	9560	9570	9560	48
275	20240328	144900	253053160	9570	9570	9570	9570	3
276	20240328	144800	253024450	9570	9570	9570	9570	57
277	20240328	144700	252478960	9560	9560	9560	9560	0
278	20240328	144600	252478960	9560	9570	9570	9560	507
279	20240328	144500	247630480	9570	9570	9570	9570	107
280	20240328	144400	246606490	9570	9570	9570	9570	20
281	20240328	144300	246415090	9580	9580	9580	9580	29
282	20240328	144200	246137270	9580	9580	9580	9580	0
283	20240328	144100	246137270	9580	9580	9580	9580	41
284	20240328	144000	245744490	9590	9590	9590	9590	0
285	20240328	143900	245744490	9590	9590	9590	9580	149
286	20240328	143800	244316070	9590	9590	9590	9590	0
287	20240328	143700	244316070	9590	9590	9590	9590	117
288	20240328	143600	243194040	9580	9580	9580	9580	0
289	20240328	143500	243194040	9580	9590	9590	9580	109
290	20240328	143400	242149200	9590	9590	9590	9590	0
291	20240328	143300	242149200	9590	9590	9590	9590	9
292	20240328	143200	242062890	9590	9590	9590	9590	1
293	20240328	143100	242053300	9580	9580	9580	9580	84
294	20240328	143000	241248580	9580	9580	9580	9580	19
295	20240328	142900	241066560	9580	9580	9580	9580	54
296	20240328	142800	240549240	9580	9580	9580	9580	19
297	20240328	142700	240367220	9580	9580	9580	9580	0
298	20240328	142600	240367220	9580	9580	9580	9580	40
299	20240328	142500	239984020	9580	9580	9580	9580	0
300	20240328	142400	239984020	9580	9580	9580	9580	35
301	20240328	142300	239648720	9580	9580	9580	9580	0
302	20240328	142200	239648720	9580	9590	9590	9580	44
303	20240328	142100	239227090	9580	9580	9580	9580	32
304	20240328	142000	238920530	9580	9590	9590	9580	104
305	20240328	141900	237923530	9590	9590	9590	9590	33
306	20240328	141800	237607060	9590	9600	9600	9590	37
307	20240328	141700	237252170	9590	9580	9590	9580	110
308	20240328	141600	236197550	9560	9560	9560	9560	119
309	20240328	141500	235059910	9560	9560	9560	9560	651
310	20240328	141400	228836350	9570	9570	9570	9570	0
311	20240328	141300	228836350	9570	9570	9570	9570	20
312	20240328	141200	228644950	9570	9570	9570	9570	0
313	20240328	141100	228644950	9570	9570	9570	9570	27
314	20240328	141000	228386560	9570	9570	9570	9570	69
315	20240328	140900	227726230	9570	9570	9570	9570	0
316	20240328	140800	227726230	9570	9580	9580	9570	350
317	20240328	140700	224376700	9570	9590	9600	9570	513
318	20240328	140600	219463430	9580	9580	9580	9580	0
319	20240328	140500	219463430	9580	9580	9580	9580	49
320	20240328	140400	218994010	9580	9580	9580	9580	19
321	20240328	140300	218811990	9580	9580	9580	9580	0
322	20240328	140200	218811990	9580	9580	9580	9580	37
323	20240328	140100	218457530	9580	9580	9580	9580	154
324	20240328	140000	216982210	9580	9580	9580	9580	31
325	20240328	135900	216685230	9580	9580	9580	9580	30
326	20240328	135800	216397830	9580	9580	9580	9580	49
327	20240328	135700	215928410	9590	9590	9590	9590	20
328	20240328	135600	215736610	9580	9580	9580	9580	20
329	20240328	135500	215545010	9580	9580	9580	9580	0
330	20240328	135400	215545010	9580	9590	9590	9580	41
331	20240328	135300	215152180	9580	9580	9580	9580	0
332	20240328	135200	215152180	9580	9580	9580	9580	32
333	20240328	135100	214845620	9580	9570	9580	9570	35
334	20240328	135000	214510660	9580	9580	9580	9580	78
335	20240328	134900	213763420	9580	9580	9580	9580	34
336	20240328	134800	213437700	9580	9580	9580	9580	100
337	20240328	134700	212479700	9580	9580	9580	9580	70
338	20240328	134600	211809100	9580	9590	9590	9580	371
339	20240328	134500	208253390	9590	9600	9600	9590	144
340	20240328	134400	206871320	9600	9600	9600	9600	20
341	20240328	134300	206679320	9590	9590	9590	9590	34
342	20240328	134200	206353260	9590	9600	9600	9590	11
343	20240328	134100	206247760	9600	9590	9600	9590	35
344	20240328	134000	205912100	9590	9580	9590	9580	64
345	20240328	133900	205298350	9590	9590	9590	9590	13
346	20240328	133800	205173680	9590	9590	9590	9590	21
347	20240328	133700	204972290	9590	9590	9590	9590	0
348	20240328	133600	204972290	9590	9590	9590	9590	44
349	20240328	133500	204550330	9600	9590	9600	9590	8
350	20240328	133400	204473560	9590	9580	9590	9580	35
351	20240328	133300	204138160	9580	9590	9590	9580	302
352	20240328	133200	201244800	9590	9590	9590	9590	319
353	20240328	133100	198185590	9590	9590	9590	9590	0
354	20240328	133000	198185590	9590	9590	9590	9590	19
355	20240328	132900	198003380	9590	9590	9590	9590	0
356	20240328	132800	198003380	9590	9590	9590	9590	38
357	20240328	132700	197638960	9590	9590	9590	9590	0
358	20240328	132600	197638960	9590	9600	9600	9590	34
359	20240328	132500	197312890	9600	9600	9600	9600	28
360	20240328	132400	197044090	9600	9600	9600	9600	135
361	20240328	132300	195748090	9600	9610	9610	9600	40
362	20240328	132200	195363890	9610	9610	9610	9610	15
363	20240328	132100	195219740	9600	9600	9600	9600	0
364	20240328	132000	195219740	9600	9600	9600	9600	177
365	20240328	131900	193520540	9590	9600	9600	9590	71
366	20240328	131800	192839150	9590	9590	9590	9590	0
367	20240328	131700	192839150	9590	9580	9590	9580	183
368	20240328	131600	191084610	9590	9580	9590	9580	77
369	20240328	131500	190346190	9590	9590	9590	9580	417
370	20240328	131400	186347480	9590	9590	9590	9590	0
371	20240328	131300	186347480	9590	9590	9590	9590	83
372	20240328	131200	185551510	9590	9590	9590	9590	17
373	20240328	131100	185388480	9590	9590	9590	9590	0
374	20240328	131000	185388480	9590	9590	9590	9590	35
375	20240328	130900	185052830	9590	9590	9590	9590	0
376	20240328	130800	185052830	9590	9600	9600	9590	93
377	20240328	130700	184160550	9600	9610	9620	9600	450
378	20240328	130600	179839270	9610	9610	9610	9610	92
379	20240328	130500	178955150	9610	9620	9620	9610	1500
380	20240328	130400	164536450	9630	9640	9640	9630	9
381	20240328	130300	164449760	9640	9640	9640	9620	921
382	20240328	130200	155574640	9640	9640	9640	9640	42
383	20240328	130100	155169760	9650	9650	9650	9650	10
384	20240328	130000	155073260	9650	9650	9650	9650	26
385	20240328	125900	154822360	9660	9660	9660	9660	17
386	20240328	125800	154658140	9660	9660	9660	9660	0
387	20240328	125700	154658140	9660	9650	9660	9650	30
388	20240328	125600	154368630	9660	9650	9660	9650	105
389	20240328	125500	153355330	9650	9650	9650	9650	39
390	20240328	125400	152978980	9650	9650	9650	9650	0
391	20240328	125300	152978980	9650	9660	9660	9650	34
392	20240328	125200	152650840	9650	9650	9650	9650	5
393	20240328	125100	152602590	9650	9650	9650	9650	577
394	20240328	125000	147034540	9660	9660	9660	9660	11
395	20240328	124900	146928280	9670	9670	9670	9670	0
396	20240328	124800	146928280	9670	9660	9670	9660	100
397	20240328	124700	145961660	9650	9650	9650	9650	21
398	20240328	124600	145759010	9650	9650	9650	9640	40
399	20240328	124500	145373150	9640	9650	9650	9640	69
400	20240328	124400	144707600	9650	9650	9650	9650	5
401	20240328	124300	144659350	9650	9650	9650	9650	0
402	20240328	124200	144659350	9650	9660	9660	9650	30
403	20240328	124100	144369750	9660	9640	9660	9640	149
404	20240328	124000	142933290	9650	9660	9660	9650	3105
405	20240328	123900	112963790	9670	9670	9670	9670	38
406	20240328	123800	112596330	9670	9680	9680	9670	81
407	20240328	123700	111812460	9670	9670	9670	9670	41
408	20240328	123600	111415990	9670	9670	9670	9670	219
409	20240328	123500	109298260	9670	9670	9670	9670	0
410	20240328	123400	109298260	9670	9690	9690	9670	689
411	20240328	123300	102625150	9690	9690	9690	9690	40
412	20240328	123200	102237550	9700	9710	9710	9700	54
413	20240328	123100	101713250	9710	9710	9710	9710	28
414	20240328	123000	101441370	9710	9710	9710	9710	2
415	20240328	122900	101421950	9700	9700	9700	9700	100
416	20240328	122800	100451950	9700	9700	9700	9700	60
417	20240328	122700	99869950	9700	9700	9700	9700	0
418	20240328	122600	99869950	9700	9700	9700	9700	0
419	20240328	122500	99869950	9700	9700	9700	9700	0
420	20240328	122400	99869950	9700	9700	9700	9700	12
421	20240328	122300	99753550	9690	9690	9690	9690	0
422	20240328	122200	99753550	9690	9690	9690	9690	0
423	20240328	122100	99753550	9690	9690	9690	9690	0
424	20240328	122000	99753550	9690	9690	9690	9690	0
425	20240328	121900	99753550	9690	9690	9690	9690	0
426	20240328	121800	99753550	9690	9690	9690	9690	0
427	20240328	121700	99753550	9690	9690	9690	9690	0
428	20240328	121600	99753550	9690	9690	9690	9690	0
429	20240328	121500	99753550	9690	9690	9690	9690	0
430	20240328	121400	99753550	9690	9690	9690	9690	0
431	20240328	121300	99753550	9690	9690	9690	9690	0
432	20240328	121200	99753550	9690	9690	9690	9690	0
433	20240328	121100	99753550	9690	9690	9690	9690	14
434	20240328	121000	99617890	9680	9680	9680	9680	0
435	20240328	120900	99617890	9680	9710	9710	9680	1339
436	20240328	120800	86636150	9730	9730	9730	9730	0
437	20240328	120700	86636150	9730	9730	9730	9730	0
438	20240328	120600	86636150	9730	9730	9730	9730	0
439	20240328	120500	86636150	9730	9730	9730	9730	11
440	20240328	120400	86529120	9730	9730	9730	9730	3
441	20240328	120300	86499930	9700	9700	9700	9700	0
442	20240328	120200	86499930	9700	9700	9700	9700	0
443	20240328	120100	86499930	9700	9700	9700	9700	0
444	20240328	120000	86499930	9700	9700	9700	9700	0
445	20240328	115900	86499930	9700	9700	9700	9700	0
446	20240328	115800	86499930	9700	9700	9700	9700	0
447	20240328	115700	86499930	9700	9700	9700	9700	0
448	20240328	115600	86499930	9700	9700	9700	9700	0
449	20240328	115500	86499930	9700	9700	9700	9700	0
450	20240328	115400	86499930	9700	9700	9700	9700	0
451	20240328	115300	86499930	9700	9700	9700	9700	0
452	20240328	115200	86499930	9700	9700	9700	9700	0
453	20240328	115100	86499930	9700	9700	9700	9700	0
454	20240328	115000	86499930	9700	9710	9710	9700	220
455	20240328	114900	84364690	9710	9710	9710	9710	15
456	20240328	114800	84219040	9730	9730	9730	9730	0
457	20240328	114700	84219040	9730	9730	9730	9730	0
458	20240328	114600	84219040	9730	9730	9730	9730	51
459	20240328	114500	83722810	9730	9730	9730	9730	0
460	20240328	114400	83722810	9730	9730	9730	9730	0
461	20240328	114300	83722810	9730	9730	9730	9730	56
462	20240328	114200	83177930	9730	9730	9730	9730	0
463	20240328	114100	83177930	9730	9730	9730	9730	1
464	20240328	114000	83168200	9710	9710	9710	9710	163
465	20240328	113900	81585470	9710	9710	9710	9710	0
466	20240328	113800	81585470	9710	9710	9710	9710	0
467	20240328	113700	81585470	9710	9710	9710	9710	0
468	20240328	113600	81585470	9710	9710	9710	9710	0
469	20240328	113500	81585470	9710	9710	9710	9710	99
470	20240328	113400	80624180	9710	9710	9710	9710	22
471	20240328	113300	80410560	9710	9710	9710	9710	18
472	20240328	113200	80235780	9700	9700	9700	9700	0
473	20240328	113100	80235780	9700	9700	9700	9700	3
474	20240328	113000	80206680	9740	9730	9740	9700	1438
475	20240328	112900	66229770	9730	9730	9730	9730	1
476	20240328	112800	66220040	9740	9740	9740	9740	0
477	20240328	112700	66220040	9740	9760	9760	9740	537
478	20240328	112600	60987890	9740	9740	9740	9740	0
479	20240328	112500	60987890	9740	9740	9740	9740	0
480	20240328	112400	60987890	9740	9740	9740	9740	0
481	20240328	112300	60987890	9740	9740	9740	9740	0
482	20240328	112200	60987890	9740	9740	9740	9740	0
483	20240328	112100	60987890	9740	9740	9740	9740	0
484	20240328	112000	60987890	9740	9740	9740	9740	0
485	20240328	111900	60987890	9740	9740	9740	9740	0
486	20240328	111800	60987890	9740	9740	9740	9740	0
487	20240328	111700	60987890	9740	9740	9740	9740	0
488	20240328	111600	60987890	9740	9740	9740	9740	0
489	20240328	111500	60987890	9740	9740	9740	9740	0
490	20240328	111400	60987890	9740	9740	9740	9740	0
491	20240328	111300	60987890	9740	9740	9740	9740	0
492	20240328	111200	60987890	9740	9750	9750	9740	480
493	20240328	111100	56310020	9750	9750	9750	9750	28
494	20240328	111000	56037020	9750	9750	9750	9750	0
495	20240328	110900	56037020	9750	9750	9750	9750	0
496	20240328	110800	56037020	9750	9750	9750	9750	0
497	20240328	110700	56037020	9750	9750	9750	9750	0
498	20240328	110600	56037020	9750	9750	9750	9750	16
499	20240328	110500	55881020	9750	9750	9750	9750	110
500	20240328	110400	54808520	9750	9750	9750	9750	2
501	20240328	110300	54789020	9760	9760	9760	9760	0
502	20240328	110200	54789020	9760	9740	9760	9740	5
503	20240328	110100	54740300	9740	9740	9740	9740	0
504	20240328	110000	54740300	9740	9740	9740	9740	101
505	20240328	105900	53756560	9710	9750	9750	9710	420
506	20240328	105800	49669380	9750	9750	9750	9750	0
507	20240328	105700	49669380	9750	9750	9750	9750	0
508	20240328	105600	49669380	9750	9760	9760	9750	700
509	20240328	105500	42837770	9760	9760	9760	9760	0
510	20240328	105400	42837770	9760	9760	9760	9760	0
511	20240328	105300	42837770	9760	9760	9760	9760	0
512	20240328	105200	42837770	9760	9760	9760	9760	0
513	20240328	105100	42837770	9760	9760	9760	9760	0
514	20240328	105000	42837770	9760	9760	9760	9760	438
515	20240328	104900	38562890	9760	9770	9770	9760	16
516	20240328	104800	38406700	9760	9760	9760	9760	0
517	20240328	104700	38406700	9760	9760	9760	9760	0
518	20240328	104600	38406700	9760	9760	9760	9760	0
519	20240328	104500	38406700	9760	9760	9760	9760	0
520	20240328	104400	38406700	9760	9760	9760	9760	0
521	20240328	104300	38406700	9760	9760	9760	9760	0
522	20240328	104200	38406700	9760	9760	9760	9760	14
523	20240328	104100	38270060	9760	9760	9760	9760	0
524	20240328	104000	38270060	9760	9760	9760	9760	0
525	20240328	103900	38270060	9760	9760	9760	9760	0
526	20240328	103800	38270060	9760	9760	9760	9760	0
527	20240328	103700	38270060	9760	9760	9760	9760	0
528	20240328	103600	38270060	9760	9760	9760	9760	0
529	20240328	103500	38270060	9760	9760	9760	9760	0
530	20240328	103400	38270060	9760	9760	9760	9760	22
531	20240328	103300	38055340	9770	9770	9770	9770	5
532	20240328	103200	38006490	9780	9780	9780	9780	3
533	20240328	103100	37977150	9770	9770	9770	9770	0
534	20240328	103000	37977150	9770	9770	9770	9770	0
535	20240328	102900	37977150	9770	9770	9770	9770	0
536	20240328	102800	37977150	9770	9770	9770	9770	1
537	20240328	102700	37967380	9770	9770	9770	9770	22
538	20240328	102600	37752440	9760	9760	9760	9760	0
539	20240328	102500	37752440	9760	9760	9760	9760	13
540	20240328	102400	37625560	9760	9760	9760	9760	204
541	20240328	102300	35634520	9760	9760	9760	9760	2
542	20240328	102200	35615000	9760	9760	9760	9760	593
543	20240328	102100	29827320	9760	9760	9760	9760	104
544	20240328	102000	28812280	9770	9770	9770	9770	180
545	20240328	101900	27053680	9770	9770	9770	9770	0
546	20240328	101800	27053680	9770	9770	9770	9770	15
547	20240328	101700	26907130	9750	9750	9750	9750	0
548	20240328	101600	26907130	9750	9770	9770	9750	50
549	20240328	101500	26419030	9770	9760	9770	9760	5
550	20240328	101400	26370210	9760	9750	9760	9750	22
551	20240328	101300	26155510	9760	9760	9760	9760	0
552	20240328	101200	26155510	9760	9760	9760	9760	100
553	20240328	101100	25179510	9750	9750	9760	9750	3
554	20240328	101000	25150250	9760	9750	9760	9750	2
555	20240328	100900	25130740	9750	9750	9750	9750	0
556	20240328	100800	25130740	9750	9750	9750	9750	1
557	20240328	100700	25120990	9760	9740	9760	9740	3
558	20240328	100600	25091730	9760	9760	9760	9760	0
559	20240328	100500	25091730	9760	9760	9760	9760	0
560	20240328	100400	25091730	9760	9740	9760	9740	2
561	20240328	100300	25072230	9750	9750	9750	9740	476
562	20240328	100200	20435120	9760	9780	9780	9760	140
563	20240328	100100	19067660	9780	9800	9800	9780	205
564	20240328	100000	17060680	9820	9820	9820	9820	0
565	20240328	095900	17060680	9820	9820	9820	9820	0
566	20240328	095800	17060680	9820	9820	9820	9820	0
567	20240328	095700	17060680	9820	9820	9820	9820	0
568	20240328	095600	17060680	9820	9820	9820	9820	0
569	20240328	095500	17060680	9820	9820	9820	9820	2
570	20240328	095400	17041040	9800	9800	9800	9800	0
571	20240328	095300	17041040	9800	9800	9800	9800	20
572	20240328	095200	16845040	9800	9800	9800	9800	0
573	20240328	095100	16845040	9800	9800	9800	9800	1
574	20240328	095000	16835240	9820	9820	9820	9820	0
575	20240328	094900	16835240	9820	9820	9820	9820	0
576	20240328	094800	16835240	9820	9800	9820	9800	96
577	20240328	094700	15894400	9800	9800	9800	9800	6
578	20240328	094600	15835600	9790	9780	9790	9780	176
579	20240328	094500	14113810	9760	9760	9760	9760	0
580	20240328	094400	14113810	9760	9760	9760	9760	10
581	20240328	094300	14016210	9780	9780	9780	9780	5
582	20240328	094200	13967310	9780	9780	9780	9780	4
583	20240328	094100	13928190	9780	9780	9780	9780	0
584	20240328	094000	13928190	9780	9780	9780	9780	0
585	20240328	093900	13928190	9780	9780	9780	9780	0
586	20240328	093800	13928190	9780	9780	9780	9780	0
587	20240328	093700	13928190	9780	9780	9780	9780	10
588	20240328	093600	13830390	9790	9790	9790	9790	1
589	20240328	093500	13820600	9760	9790	9790	9760	842
590	20240328	093400	5597410	9790	9790	9790	9790	0
591	20240328	093300	5597410	9790	9790	9790	9790	0
592	20240328	093200	5597410	9790	9790	9790	9790	1
593	20240328	093100	5587620	9790	9790	9790	9790	1
594	20240328	093000	5577830	9790	9790	9790	9790	0
595	20240328	092900	5577830	9790	9790	9790	9790	0
596	20240328	092800	5577830	9790	9790	9790	9790	3
597	20240328	092700	5548460	9780	9790	9800	9780	12
598	20240328	092600	5431050	9800	9790	9800	9790	21
599	20240328	092500	5225260	9800	9780	9800	9780	14
600	20240328	092400	5088270	9780	9780	9780	9780	1
601	20240328	092300	5078490	9760	9760	9760	9760	0
602	20240328	092200	5078490	9760	9760	9760	9760	0
603	20240328	092100	5078490	9760	9760	9760	9760	0
604	20240328	092000	5078490	9760	9770	9770	9760	68
605	20240328	091900	4414740	9780	9780	9780	9780	0
606	20240328	091800	4414740	9780	9780	9780	9780	4
607	20240328	091700	4375620	9810	9810	9810	9810	0
608	20240328	091600	4375620	9810	9810	9810	9810	0
609	20240328	091500	4375620	9810	9780	9810	9780	11
610	20240328	091400	4268010	9780	9780	9780	9780	0
611	20240328	091300	4268010	9780	9780	9780	9780	101
612	20240328	091200	3280230	9780	9780	9780	9780	0
613	20240328	091100	3280230	9780	9780	9780	9780	1
614	20240328	091000	3270450	9740	9740	9740	9740	0
615	20240328	090900	3270450	9740	9740	9740	9740	1
616	20240328	090800	3260710	9740	9740	9740	9740	0
617	20240328	090700	3260710	9740	9740	9740	9740	1
618	20240328	090600	3250970	9900	9900	9900	9900	0
619	20240328	090500	3250970	9900	9900	9900	9900	0
620	20240328	090400	3250970	9900	9900	9900	9900	101
621	20240328	090300	2251070	9830	9830	9830	9830	47
622	20240328	090200	1789060	9830	9830	9830	9830	0
623	20240328	090100	1789060	9830	9830	9830	9830	0
624	20240328	090000	1789060	9830	9830	9830	9830	182