KissMeData/005680/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184200	232055800	9530	9530	9530	9530	1624
3	20240329	184100	232055800	9530	9530	9530	9530	0
4	20240329	184000	232055800	9530	9530	9530	9530	0
5	20240329	183900	232055800	9530	9530	9530	9530	0
6	20240329	183800	232055800	9530	9530	9530	9530	0
7	20240329	183700	232055800	9530	9530	9530	9530	0
8	20240329	183600	232055800	9530	9530	9530	9530	0
9	20240329	183500	232055800	9530	9530	9530	9530	0
10	20240329	183400	232055800	9530	9530	9530	9530	0
11	20240329	183300	232055800	9530	9530	9530	9530	0
12	20240329	183200	232055800	9530	9530	9530	9530	0
13	20240329	183100	232055800	9530	9530	9530	9530	0
14	20240329	183000	232055800	9530	9530	9530	9530	0
15	20240329	182900	232055800	9530	9530	9530	9530	0
16	20240329	182800	232055800	9530	9530	9530	9530	0
17	20240329	182700	232055800	9530	9530	9530	9530	0
18	20240329	182600	232055800	9530	9530	9530	9530	0
19	20240329	182500	232055800	9530	9530	9530	9530	0
20	20240329	182400	232055800	9530	9530	9530	9530	0
21	20240329	182300	232055800	9530	9530	9530	9530	0
22	20240329	182200	232055800	9530	9530	9530	9530	0
23	20240329	182100	232055800	9530	9530	9530	9530	0
24	20240329	182000	232055800	9530	9530	9530	9530	0
25	20240329	181900	232055800	9530	9530	9530	9530	0
26	20240329	181800	232055800	9530	9530	9530	9530	0
27	20240329	181700	232055800	9530	9530	9530	9530	0
28	20240329	181600	232055800	9530	9530	9530	9530	0
29	20240329	181500	232055800	9530	9530	9530	9530	0
30	20240329	181400	232055800	9530	9530	9530	9530	0
31	20240329	181300	232055800	9530	9530	9530	9530	0
32	20240329	181200	232055800	9530	9530	9530	9530	1624
33	20240329	181100	232055800	9530	9530	9530	9530	0
34	20240329	181000	232055800	9530	9530	9530	9530	0
35	20240329	180900	232055800	9530	9530	9530	9530	0
36	20240329	180800	232055800	9530	9530	9530	9530	0
37	20240329	180700	232055800	9530	9530	9530	9530	0
38	20240329	180600	232055800	9530	9530	9530	9530	0
39	20240329	180500	232055800	9530	9530	9530	9530	0
40	20240329	180400	232055800	9530	9530	9530	9530	0
41	20240329	180300	232055800	9530	9530	9530	9530	0
42	20240329	180200	232055800	9530	9530	9530	9530	0
43	20240329	180100	232055800	9530	9530	9530	9530	0
44	20240329	180000	232055800	9530	9530	9530	9530	0
45	20240329	175900	232055800	9530	9530	9530	9530	0
46	20240329	175800	232055800	9530	9530	9530	9530	0
47	20240329	175700	232055800	9530	9530	9530	9530	0
48	20240329	175600	232055800	9530	9530	9530	9530	0
49	20240329	175500	232055800	9530	9530	9530	9530	0
50	20240329	175400	232055800	9530	9530	9530	9530	0
51	20240329	175300	232055800	9530	9530	9530	9530	0
52	20240329	175200	232055800	9530	9530	9530	9530	0
53	20240329	175100	232055800	9530	9530	9530	9530	0
54	20240329	175000	232055800	9530	9530	9530	9530	0
55	20240329	174900	232055800	9530	9530	9530	9530	0
56	20240329	174800	232055800	9530	9530	9530	9530	0
57	20240329	174700	232055800	9530	9530	9530	9530	0
58	20240329	174600	232055800	9530	9530	9530	9530	0
59	20240329	174500	232055800	9530	9530	9530	9530	0
60	20240329	174400	232055800	9530	9530	9530	9530	0
61	20240329	174300	232055800	9530	9530	9530	9530	0
62	20240329	174200	232055800	9530	9530	9530	9530	1624
63	20240329	174100	232055800	9530	9530	9530	9530	0
64	20240329	174000	232055800	9530	9530	9530	9530	0
65	20240329	173900	232055800	9530	9530	9530	9530	0
66	20240329	173800	232055800	9530	9530	9530	9530	0
67	20240329	173700	232055800	9530	9530	9530	9530	0
68	20240329	173600	232055800	9530	9530	9530	9530	0
69	20240329	173500	232055800	9530	9530	9530	9530	0
70	20240329	173400	232055800	9530	9530	9530	9530	0
71	20240329	173300	232055800	9530	9530	9530	9530	0
72	20240329	173200	232055800	9530	9530	9530	9530	0
73	20240329	173100	232055800	9530	9530	9530	9530	0
74	20240329	173000	232055800	9530	9530	9530	9530	0
75	20240329	172900	232055800	9530	9530	9530	9530	0
76	20240329	172800	232055800	9530	9530	9530	9530	0
77	20240329	172700	232055800	9530	9530	9530	9530	0
78	20240329	172600	232055800	9530	9530	9530	9530	0
79	20240329	172500	232055800	9530	9530	9530	9530	0
80	20240329	172400	232055800	9530	9530	9530	9530	0
81	20240329	172300	232055800	9530	9530	9530	9530	0
82	20240329	172200	232055800	9530	9530	9530	9530	0
83	20240329	172100	232055800	9530	9530	9530	9530	0
84	20240329	172000	232055800	9530	9530	9530	9530	0
85	20240329	171900	232055800	9530	9530	9530	9530	0
86	20240329	171800	232055800	9530	9530	9530	9530	0
87	20240329	171700	232055800	9530	9530	9530	9530	0
88	20240329	171600	232055800	9530	9530	9530	9530	0
89	20240329	171500	232055800	9530	9530	9530	9530	0
90	20240329	171400	232055800	9530	9530	9530	9530	0
91	20240329	171300	232055800	9530	9530	9530	9530	0
92	20240329	171200	232055800	9530	9530	9530	9530	1624
93	20240329	171100	232055800	9530	9530	9530	9530	0
94	20240329	171000	232055800	9530	9530	9530	9530	0
95	20240329	170900	232055800	9530	9530	9530	9530	0
96	20240329	170800	232055800	9530	9530	9530	9530	0
97	20240329	170700	232055800	9530	9530	9530	9530	0
98	20240329	170600	232055800	9530	9530	9530	9530	0
99	20240329	170500	232055800	9530	9530	9530	9530	0
100	20240329	170400	232055800	9530	9530	9530	9530	0
101	20240329	170300	232055800	9530	9530	9530	9530	0
102	20240329	170200	232055800	9530	9530	9530	9530	0
103	20240329	170100	232055800	9530	9530	9530	9530	0
104	20240329	170000	232055800	9530	9530	9530	9530	0
105	20240329	165900	232055800	9530	9530	9530	9530	0
106	20240329	165800	232055800	9530	9530	9530	9530	0
107	20240329	165700	232055800	9530	9530	9530	9530	0
108	20240329	165600	232055800	9530	9530	9530	9530	0
109	20240329	165500	232055800	9530	9530	9530	9530	0
110	20240329	165400	232055800	9530	9530	9530	9530	0
111	20240329	165300	232055800	9530	9530	9530	9530	0
112	20240329	165200	232055800	9530	9530	9530	9530	0
113	20240329	165100	232055800	9530	9530	9530	9530	0
114	20240329	165000	232055800	9530	9530	9530	9530	0
115	20240329	164900	232055800	9530	9530	9530	9530	0
116	20240329	164800	232055800	9530	9530	9530	9530	0
117	20240329	164700	232055800	9530	9530	9530	9530	0
118	20240329	164600	232055800	9530	9530	9530	9530	0
119	20240329	164500	232055800	9530	9530	9530	9530	0
120	20240329	164400	232055800	9530	9530	9530	9530	0
121	20240329	164300	232055800	9530	9530	9530	9530	0
122	20240329	164200	232055800	9530	9530	9530	9530	1624
123	20240329	164100	232055800	9530	9530	9530	9530	0
124	20240329	164000	232055800	9530	9530	9530	9530	0
125	20240329	163900	232055800	9530	9530	9530	9530	0
126	20240329	163800	232055800	9530	9530	9530	9530	0
127	20240329	163700	232055800	9530	9530	9530	9530	0
128	20240329	163600	232055800	9530	9530	9530	9530	0
129	20240329	163500	232055800	9530	9530	9530	9530	0
130	20240329	163400	232055800	9530	9530	9530	9530	0
131	20240329	163300	232055800	9530	9530	9530	9530	0
132	20240329	163200	232055800	9530	9530	9530	9530	0
133	20240329	163100	232055800	9530	9530	9530	9530	0
134	20240329	163000	232055800	9530	9530	9530	9530	0
135	20240329	162900	232055800	9530	9530	9530	9530	0
136	20240329	162800	232055800	9530	9530	9530	9530	0
137	20240329	162700	232055800	9530	9530	9530	9530	0
138	20240329	162600	232055800	9530	9530	9530	9530	0
139	20240329	162500	232055800	9530	9530	9530	9530	0
140	20240329	162400	232055800	9530	9530	9530	9530	0
141	20240329	162300	232055800	9530	9530	9530	9530	0
142	20240329	162200	232055800	9530	9530	9530	9530	0
143	20240329	162100	232055800	9530	9530	9530	9530	0
144	20240329	162000	232055800	9530	9530	9530	9530	0
145	20240329	161900	232055800	9530	9530	9530	9530	0
146	20240329	161800	232055800	9530	9530	9530	9530	0
147	20240329	161700	232055800	9530	9530	9530	9530	0
148	20240329	161600	232055800	9530	9530	9530	9530	0
149	20240329	161500	232055800	9530	9530	9530	9530	0
150	20240329	161400	232055800	9530	9530	9530	9530	0
151	20240329	161300	232055800	9530	9530	9530	9530	0
152	20240329	161200	232055800	9530	9530	9530	9530	1624
153	20240329	161100	232055800	9530	9530	9530	9530	0
154	20240329	161000	232055800	9530	9530	9530	9530	0
155	20240329	160900	232055800	9530	9530	9530	9530	0
156	20240329	160800	232055800	9530	9530	9530	9530	0
157	20240329	160700	232055800	9530	9530	9530	9530	0
158	20240329	160600	232055800	9530	9530	9530	9530	0
159	20240329	160500	232055800	9530	9530	9530	9530	0
160	20240329	160400	232055800	9530	9530	9530	9530	0
161	20240329	160300	232055800	9530	9530	9530	9530	0
162	20240329	160200	232055800	9530	9530	9530	9530	0
163	20240329	160100	232055800	9530	9530	9530	9530	0
164	20240329	160000	232055800	9530	9530	9530	9530	0
165	20240329	155900	232055800	9530	9530	9530	9530	0
166	20240329	155800	232055800	9530	9530	9530	9530	0
167	20240329	155700	232055800	9530	9530	9530	9530	0
168	20240329	155600	232055800	9530	9530	9530	9530	0
169	20240329	155500	232055800	9530	9530	9530	9530	0
170	20240329	155400	232055800	9530	9530	9530	9530	0
171	20240329	155300	232055800	9530	9530	9530	9530	0
172	20240329	155200	232055800	9530	9530	9530	9530	0
173	20240329	155100	232055800	9530	9530	9530	9530	0
174	20240329	155000	232055800	9530	9530	9530	9530	0
175	20240329	154900	232055800	9530	9530	9530	9530	0
176	20240329	154800	232055800	9530	9530	9530	9530	0
177	20240329	154700	232055800	9530	9530	9530	9530	0
178	20240329	154600	232055800	9530	9530	9530	9530	0
179	20240329	154500	232055800	9530	9530	9530	9530	0
180	20240329	154400	232055800	9530	9530	9530	9530	0
181	20240329	154300	232055800	9530	9530	9530	9530	0
182	20240329	154200	232055800	9530	9530	9530	9530	1624
183	20240329	154100	232055800	9530	9530	9530	9530	0
184	20240329	154000	232055800	9530	9530	9530	9530	0
185	20240329	153900	232055800	9530	9530	9530	9530	0
186	20240329	153800	232055800	9530	9530	9530	9530	0
187	20240329	153700	232055800	9530	9530	9530	9530	0
188	20240329	153600	232055800	9530	9530	9530	9530	0
189	20240329	153500	232055800	9530	9530	9530	9530	0
190	20240329	153400	232055800	9530	9530	9530	9530	0
191	20240329	153300	232055800	9530	9530	9530	9530	0
192	20240329	153200	232055800	9530	9530	9530	9530	0
193	20240329	153100	232055800	9530	9530	9530	9530	0
194	20240329	153000	232055800	9530	9530	9530	9530	1624
195	20240329	152900	216579080	9490	9490	9490	9490	0
196	20240329	152800	216579080	9490	9490	9490	9490	0
197	20240329	152700	216579080	9490	9490	9490	9490	0
198	20240329	152600	216579080	9490	9490	9490	9490	0
199	20240329	152500	216579080	9490	9490	9490	9490	0
200	20240329	152400	216579080	9490	9490	9490	9490	0
201	20240329	152300	216579080	9490	9490	9490	9490	0
202	20240329	152200	216579080	9490	9490	9490	9490	0
203	20240329	152100	216579080	9490	9490	9490	9490	0
204	20240329	152000	216579080	9490	9490	9490	9490	0
205	20240329	151900	216579080	9490	9490	9490	9490	212
206	20240329	151800	214567200	9490	9500	9500	9490	1004
207	20240329	151700	205038790	9500	9500	9500	9500	200
208	20240329	151600	203138790	9510	9510	9510	9510	368
209	20240329	151500	199639110	9500	9500	9500	9500	6
210	20240329	151400	199582110	9530	9530	9530	9530	0
211	20240329	151300	199582110	9530	9530	9530	9530	1
212	20240329	151200	199572580	9500	9500	9500	9500	139
213	20240329	151100	198252080	9500	9500	9500	9500	0
214	20240329	151000	198252080	9500	9500	9500	9500	0
215	20240329	150900	198252080	9500	9500	9500	9500	59
216	20240329	150800	197691580	9500	9500	9500	9500	30
217	20240329	150700	197406580	9530	9530	9530	9530	1
218	20240329	150600	197397050	9500	9530	9530	9500	160
219	20240329	150500	195876730	9540	9540	9540	9540	0
220	20240329	150400	195876730	9540	9540	9540	9540	1
221	20240329	150300	195867190	9530	9530	9530	9530	0
222	20240329	150200	195867190	9530	9530	9530	9530	39
223	20240329	150100	195495520	9530	9510	9530	9510	100
224	20240329	150000	194543300	9510	9510	9510	9510	65
225	20240329	145900	193925150	9510	9510	9510	9510	0
226	20240329	145800	193925150	9510	9510	9510	9510	0
227	20240329	145700	193925150	9510	9520	9520	9510	728
228	20240329	145600	187001490	9530	9530	9530	9530	56
229	20240329	145500	186467810	9530	9530	9530	9530	0
230	20240329	145400	186467810	9530	9530	9530	9530	5
231	20240329	145300	186420160	9530	9530	9530	9530	86
232	20240329	145200	185600580	9540	9540	9540	9540	0
233	20240329	145100	185600580	9540	9540	9540	9540	0
234	20240329	145000	185600580	9540	9540	9540	9540	20
235	20240329	144900	185409780	9540	9540	9540	9540	0
236	20240329	144800	185409780	9540	9540	9540	9540	0
237	20240329	144700	185409780	9540	9540	9540	9540	5
238	20240329	144600	185362080	9520	9520	9520	9520	0
239	20240329	144500	185362080	9520	9520	9520	9520	0
240	20240329	144400	185362080	9520	9520	9520	9520	0
241	20240329	144300	185362080	9520	9510	9520	9510	59
242	20240329	144200	184800600	9510	9510	9510	9510	1
243	20240329	144100	184791090	9520	9530	9530	9520	105
244	20240329	144000	183791170	9540	9540	9540	9540	61
245	20240329	143900	183209230	9530	9530	9530	9530	0
246	20240329	143800	183209230	9530	9530	9530	9530	0
247	20240329	143700	183209230	9530	9530	9530	9530	0
248	20240329	143600	183209230	9530	9530	9530	9530	22
249	20240329	143500	182999570	9520	9520	9520	9520	0
250	20240329	143400	182999570	9520	9520	9520	9520	0
251	20240329	143300	182999570	9520	9530	9530	9520	174
252	20240329	143200	181342460	9530	9530	9530	9530	0
253	20240329	143100	181342460	9530	9530	9530	9530	37
254	20240329	143000	180989850	9530	9530	9530	9530	0
255	20240329	142900	180989850	9530	9530	9530	9530	0
256	20240329	142800	180989850	9530	9530	9530	9530	282
257	20240329	142700	178302390	9540	9540	9540	9540	42
258	20240329	142600	177901710	9530	9530	9530	9530	0
259	20240329	142500	177901710	9530	9530	9530	9530	0
260	20240329	142400	177901710	9530	9530	9530	9530	1
261	20240329	142300	177892180	9520	9520	9520	9520	0
262	20240329	142200	177892180	9520	9520	9520	9520	0
263	20240329	142100	177892180	9520	9520	9520	9520	0
264	20240329	142000	177892180	9520	9530	9540	9520	184
265	20240329	141900	176138170	9530	9530	9530	9530	1
266	20240329	141800	176128640	9530	9530	9530	9530	0
267	20240329	141700	176128640	9530	9530	9530	9530	52
268	20240329	141600	175633080	9530	9540	9540	9530	100
269	20240329	141500	174679250	9540	9540	9540	9540	0
270	20240329	141400	174679250	9540	9560	9560	9540	532
271	20240329	141300	169602730	9570	9570	9570	9570	51
272	20240329	141200	169114660	9570	9570	9570	9570	0
273	20240329	141100	169114660	9570	9570	9570	9570	0
274	20240329	141000	169114660	9570	9570	9570	9570	61
275	20240329	140900	168530890	9570	9570	9570	9570	0
276	20240329	140800	168530890	9570	9570	9570	9570	0
277	20240329	140700	168530890	9570	9570	9570	9570	45
278	20240329	140600	168100240	9560	9560	9560	9560	33
279	20240329	140500	167784760	9570	9570	9570	9570	0
280	20240329	140400	167784760	9570	9570	9570	9570	0
281	20240329	140300	167784760	9570	9570	9570	9570	54
282	20240329	140200	167267980	9570	9570	9570	9570	0
283	20240329	140100	167267980	9570	9570	9570	9570	0
284	20240329	140000	167267980	9570	9570	9570	9570	63
285	20240329	135900	166665070	9580	9580	9580	9580	0
286	20240329	135800	166665070	9580	9570	9580	9570	101
287	20240329	135700	165698200	9580	9580	9580	9580	0
288	20240329	135600	165698200	9580	9580	9580	9580	2
289	20240329	135500	165679040	9560	9560	9560	9560	0
290	20240329	135400	165679040	9560	9570	9570	9560	50
291	20240329	135300	165200610	9550	9550	9550	9550	0
292	20240329	135200	165200610	9550	9550	9550	9550	0
293	20240329	135100	165200610	9550	9550	9550	9550	0
294	20240329	135000	165200610	9550	9570	9570	9550	100
295	20240329	134900	164244750	9580	9580	9580	9580	0
296	20240329	134800	164244750	9580	9580	9580	9580	0
297	20240329	134700	164244750	9580	9580	9580	9580	58
298	20240329	134600	163689110	9570	9570	9570	9570	0
299	20240329	134500	163689110	9570	9570	9570	9570	0
300	20240329	134400	163689110	9570	9570	9580	9570	77
301	20240329	134300	162951650	9580	9580	9580	9580	0
302	20240329	134200	162951650	9580	9580	9580	9580	0
303	20240329	134100	162951650	9580	9580	9580	9580	0
304	20240329	134000	162951650	9580	9580	9580	9580	43
305	20240329	133900	162539710	9580	9580	9580	9580	0
306	20240329	133800	162539710	9580	9580	9580	9580	0
307	20240329	133700	162539710	9580	9580	9580	9580	47
308	20240329	133600	162089450	9580	9580	9580	9580	0
309	20240329	133500	162089450	9580	9580	9580	9580	0
310	20240329	133400	162089450	9580	9580	9580	9580	59
311	20240329	133300	161524230	9580	9580	9580	9580	0
312	20240329	133200	161524230	9580	9580	9580	9580	0
313	20240329	133100	161524230	9580	9580	9580	9580	52
314	20240329	133000	161026070	9580	9580	9580	9580	0
315	20240329	132900	161026070	9580	9580	9580	9580	0
316	20240329	132800	161026070	9580	9580	9580	9580	0
317	20240329	132700	161026070	9580	9580	9580	9580	0
318	20240329	132600	161026070	9580	9570	9580	9560	120
319	20240329	132500	159878460	9580	9580	9580	9580	0
320	20240329	132400	159878460	9580	9580	9580	9580	36
321	20240329	132300	159533580	9580	9580	9580	9580	0
322	20240329	132200	159533580	9580	9580	9580	9580	8
323	20240329	132100	159456940	9580	9590	9590	9580	64
324	20240329	132000	158843380	9590	9590	9590	9590	0
325	20240329	131900	158843380	9590	9590	9590	9590	0
326	20240329	131800	158843380	9590	9590	9590	9590	0
327	20240329	131700	158843380	9590	9590	9590	9590	36
328	20240329	131600	158498140	9580	9580	9580	9580	0
329	20240329	131500	158498140	9580	9580	9580	9580	20
330	20240329	131400	158306540	9580	9580	9580	9580	0
331	20240329	131300	158306540	9580	9580	9580	9580	1
332	20240329	131200	158296960	9590	9590	9590	9590	0
333	20240329	131100	158296960	9590	9590	9590	9590	62
334	20240329	131000	157702380	9590	9580	9590	9580	69
335	20240329	130900	157041260	9580	9580	9580	9580	40
336	20240329	130800	156658060	9590	9590	9590	9590	0
337	20240329	130700	156658060	9590	9590	9590	9590	53
338	20240329	130600	156149790	9590	9590	9590	9590	0
339	20240329	130500	156149790	9590	9590	9590	9590	0
340	20240329	130400	156149790	9590	9590	9590	9590	37
341	20240329	130300	155794960	9590	9590	9590	9590	6
342	20240329	130200	155737420	9590	9590	9590	9590	0
343	20240329	130100	155737420	9590	9590	9590	9590	43
344	20240329	130000	155325050	9580	9580	9580	9580	0
345	20240329	125900	155325050	9580	9580	9580	9580	1
346	20240329	125800	155315470	9580	9580	9580	9580	37
347	20240329	125700	154961010	9580	9580	9580	9580	63
348	20240329	125600	154357470	9580	9580	9580	9580	0
349	20240329	125500	154357470	9580	9580	9580	9580	0
350	20240329	125400	154357470	9580	9580	9580	9580	41
351	20240329	125300	153964690	9580	9580	9580	9580	0
352	20240329	125200	153964690	9580	9580	9580	9580	54
353	20240329	125100	153447370	9580	9580	9580	9580	0
354	20240329	125000	153447370	9580	9580	9580	9580	0
355	20240329	124900	153447370	9580	9580	9580	9580	76
356	20240329	124800	152719290	9580	9580	9580	9580	37
357	20240329	124700	152364830	9580	9580	9580	9580	0
358	20240329	124600	152364830	9580	9580	9580	9580	0
359	20240329	124500	152364830	9580	9580	9580	9580	35
360	20240329	124400	152029530	9580	9580	9580	9580	0
361	20240329	124300	152029530	9580	9580	9580	9580	0
362	20240329	124200	152029530	9580	9580	9580	9580	0
363	20240329	124100	152029530	9580	9580	9580	9580	40
364	20240329	124000	151646330	9580	9580	9580	9580	0
365	20240329	123900	151646330	9580	9580	9580	9580	0
366	20240329	123800	151646330	9580	9580	9580	9580	48
367	20240329	123700	151186490	9590	9590	9590	9590	0
368	20240329	123600	151186490	9590	9590	9590	9590	0
369	20240329	123500	151186490	9590	9590	9590	9590	0
370	20240329	123400	151186490	9590	9590	9590	9590	0
371	20240329	123300	151186490	9590	9590	9590	9590	0
372	20240329	123200	151186490	9590	9590	9590	9590	1
373	20240329	123100	151176900	9570	9580	9580	9570	153
374	20240329	123000	149712150	9580	9580	9580	9580	0
375	20240329	122900	149712150	9580	9580	9580	9580	0
376	20240329	122800	149712150	9580	9580	9580	9580	83
377	20240329	122700	148917010	9580	9580	9580	9580	0
378	20240329	122600	148917010	9580	9580	9580	9580	94
379	20240329	122500	148016490	9600	9600	9600	9580	4
380	20240329	122400	147978130	9580	9590	9590	9580	139
381	20240329	122300	146646490	9600	9600	9600	9600	1
382	20240329	122200	146636890	9590	9590	9590	9590	9
383	20240329	122100	146550580	9590	9590	9590	9590	62
384	20240329	122000	145956000	9600	9600	9600	9600	0
385	20240329	121900	145956000	9600	9590	9600	9590	60
386	20240329	121800	145380590	9600	9590	9600	9580	70
387	20240329	121700	144709240	9600	9600	9600	9600	0
388	20240329	121600	144709240	9600	9580	9600	9580	143
389	20240329	121500	143338200	9580	9580	9580	9580	52
390	20240329	121400	142840040	9580	9580	9580	9580	0
391	20240329	121300	142840040	9580	9580	9580	9580	0
392	20240329	121200	142840040	9580	9580	9580	9580	0
393	20240329	121100	142840040	9580	9580	9580	9580	42
394	20240329	121000	142437680	9580	9580	9580	9580	1
395	20240329	120900	142428100	9580	9580	9580	9580	95
396	20240329	120800	141518000	9580	9580	9580	9580	61
397	20240329	120700	140933620	9590	9590	9590	9590	0
398	20240329	120600	140933620	9590	9590	9590	9590	1
399	20240329	120500	140924030	9580	9580	9580	9580	64
400	20240329	120400	140310910	9580	9580	9580	9580	0
401	20240329	120300	140310910	9580	9580	9580	9580	0
402	20240329	120200	140310910	9580	9580	9580	9580	43
403	20240329	120100	139898970	9590	9590	9590	9590	0
404	20240329	120000	139898970	9590	9590	9590	9590	1
405	20240329	115900	139889380	9590	9590	9590	9590	0
406	20240329	115800	139889380	9590	9590	9590	9590	0
407	20240329	115700	139889380	9590	9590	9590	9590	0
408	20240329	115600	139889380	9590	9590	9590	9590	0
409	20240329	115500	139889380	9590	9590	9590	9590	0
410	20240329	115400	139889380	9590	9590	9590	9590	0
411	20240329	115300	139889380	9590	9560	9590	9560	861
412	20240329	115200	131657560	9570	9590	9590	9570	84
413	20240329	115100	130852950	9590	9590	9590	9590	0
414	20240329	115000	130852950	9590	9590	9590	9590	0
415	20240329	114900	130852950	9590	9590	9590	9590	0
416	20240329	114800	130852950	9590	9590	9590	9590	55
417	20240329	114700	130325500	9590	9590	9590	9590	0
418	20240329	114600	130325500	9590	9590	9590	9590	208
419	20240329	114500	128330780	9590	9580	9590	9580	62
420	20240329	114400	127736810	9590	9590	9590	9590	0
421	20240329	114300	127736810	9590	9590	9590	9590	0
422	20240329	114200	127736810	9590	9580	9590	9580	47
423	20240329	114100	127286540	9590	9590	9590	9590	0
424	20240329	114000	127286540	9590	9590	9590	9590	10
425	20240329	113900	127190640	9590	9580	9590	9580	24
426	20240329	113800	126960710	9590	9590	9590	9590	60
427	20240329	113700	126385310	9590	9590	9590	9590	0
428	20240329	113600	126385310	9590	9590	9590	9590	0
429	20240329	113500	126385310	9590	9590	9590	9590	0
430	20240329	113400	126385310	9590	9590	9590	9590	0
431	20240329	113300	126385310	9590	9570	9590	9570	101
432	20240329	113200	125418720	9570	9570	9570	9570	65
433	20240329	113100	124796670	9570	9570	9570	9570	9
434	20240329	113000	124710540	9570	9560	9570	9560	3
435	20240329	112900	124681840	9570	9570	9570	9570	38
436	20240329	112800	124318180	9570	9570	9570	9570	0
437	20240329	112700	124318180	9570	9560	9570	9560	518
438	20240329	112600	119366090	9560	9560	9560	9560	0
439	20240329	112500	119366090	9560	9540	9560	9540	372
440	20240329	112400	115817190	9540	9540	9540	9540	1
441	20240329	112300	115807650	9520	9520	9520	9520	0
442	20240329	112200	115807650	9520	9520	9520	9520	0
443	20240329	112100	115807650	9520	9520	9520	9520	15
444	20240329	112000	115664850	9520	9530	9530	9520	90
445	20240329	111900	114807490	9530	9530	9530	9530	0
446	20240329	111800	114807490	9530	9530	9530	9530	0
447	20240329	111700	114807490	9530	9530	9530	9530	0
448	20240329	111600	114807490	9530	9530	9530	9530	51
449	20240329	111500	114321460	9530	9530	9530	9530	0
450	20240329	111400	114321460	9530	9530	9530	9530	145
451	20240329	111300	112939610	9530	9530	9530	9530	0
452	20240329	111200	112939610	9530	9530	9530	9530	0
453	20240329	111100	112939610	9530	9530	9530	9530	0
454	20240329	111000	112939610	9530	9540	9540	9530	152
455	20240329	110900	111490120	9540	9540	9540	9540	62
456	20240329	110800	110898640	9540	9540	9540	9540	50
457	20240329	110700	110421640	9540	9540	9540	9540	0
458	20240329	110600	110421640	9540	9540	9540	9540	0
459	20240329	110500	110421640	9540	9540	9540	9540	0
460	20240329	110400	110421640	9540	9540	9540	9540	1
461	20240329	110300	110412100	9520	9520	9520	9520	40
462	20240329	110200	110031300	9530	9530	9530	9530	43
463	20240329	110100	109621510	9530	9530	9530	9530	1
464	20240329	110000	109611980	9520	9520	9520	9520	3
465	20240329	105900	109583420	9530	9530	9530	9530	57
466	20240329	105800	109040210	9520	9520	9520	9520	0
467	20240329	105700	109040210	9520	9520	9520	9520	1
468	20240329	105600	109030690	9540	9540	9540	9540	0
469	20240329	105500	109030690	9540	9530	9540	9530	2
470	20240329	105400	109011620	9500	9500	9500	9500	0
471	20240329	105300	109011620	9500	9500	9500	9500	0
472	20240329	105200	109011620	9500	9510	9510	9500	152
473	20240329	105100	107567610	9500	9520	9520	9500	3
474	20240329	105000	107539080	9530	9530	9530	9530	4
475	20240329	104900	107500960	9530	9530	9530	9530	38
476	20240329	104800	107138820	9510	9510	9510	9510	1
477	20240329	104700	107129310	9520	9520	9520	9520	41
478	20240329	104600	106738990	9530	9530	9530	9530	108
479	20240329	104500	105709750	9540	9540	9540	9540	0
480	20240329	104400	105709750	9540	9540	9540	9540	0
481	20240329	104300	105709750	9540	9540	9540	9540	0
482	20240329	104200	105709750	9540	9540	9540	9540	92
483	20240329	104100	104832070	9550	9550	9550	9550	0
484	20240329	104000	104832070	9550	9550	9550	9550	0
485	20240329	103900	104832070	9550	9550	9550	9550	55
486	20240329	103800	104306820	9550	9550	9550	9550	100
487	20240329	103700	103351820	9560	9560	9560	9560	0
488	20240329	103600	103351820	9560	9560	9560	9560	65
489	20240329	103500	102730420	9560	9560	9560	9560	0
490	20240329	103400	102730420	9560	9560	9560	9560	0
491	20240329	103300	102730420	9560	9560	9560	9560	39
492	20240329	103200	102357580	9560	9560	9560	9560	0
493	20240329	103100	102357580	9560	9560	9560	9560	0
494	20240329	103000	102357580	9560	9560	9560	9560	0
495	20240329	102900	102357580	9560	9560	9560	9560	65
496	20240329	102800	101736180	9560	9560	9560	9560	0
497	20240329	102700	101736180	9560	9560	9560	9560	10
498	20240329	102600	101640580	9560	9560	9560	9560	45
499	20240329	102500	101210380	9550	9550	9550	9550	0
500	20240329	102400	101210380	9550	9550	9550	9550	0
501	20240329	102300	101210380	9550	9550	9550	9550	44
502	20240329	102200	100790180	9550	9550	9550	9550	18
503	20240329	102100	100618280	9550	9550	9550	9550	0
504	20240329	102000	100618280	9550	9550	9550	9550	0
505	20240329	101900	100618280	9550	9550	9550	9550	38
506	20240329	101800	100255380	9540	9540	9540	9540	2
507	20240329	101700	100236300	9550	9550	9550	9550	0
508	20240329	101600	100236300	9550	9550	9550	9550	62
509	20240329	101500	99644200	9560	9560	9560	9560	0
510	20240329	101400	99644200	9560	9560	9560	9560	0
511	20240329	101300	99644200	9560	9560	9560	9560	1
512	20240329	101200	99634640	9540	9540	9540	9540	0
513	20240329	101100	99634640	9540	9540	9540	9540	20
514	20240329	101000	99443840	9530	9530	9530	9530	60
515	20240329	100900	98872040	9540	9540	9540	9540	0
516	20240329	100800	98872040	9540	9540	9540	9540	0
517	20240329	100700	98872040	9540	9540	9540	9540	0
518	20240329	100600	98872040	9540	9510	9540	9510	2455
519	20240329	100500	75480420	9510	9510	9510	9510	517
520	20240329	100400	70563750	9520	9530	9530	9520	148
521	20240329	100300	69154240	9520	9520	9520	9520	0
522	20240329	100200	69154240	9520	9520	9520	9520	666
523	20240329	100100	62813920	9530	9540	9540	9530	402
524	20240329	100000	58982850	9550	9540	9560	9540	567
525	20240329	095900	53569190	9540	9540	9540	9540	120
526	20240329	095800	52424390	9540	9540	9540	9540	227
527	20240329	095700	50258810	9550	9550	9550	9550	0
528	20240329	095600	50258810	9550	9550	9550	9550	56
529	20240329	095500	49724010	9560	9560	9560	9560	0
530	20240329	095400	49724010	9560	9560	9560	9560	0
531	20240329	095300	49724010	9560	9560	9560	9560	42
532	20240329	095200	49322490	9570	9570	9570	9570	1
533	20240329	095100	49312920	9550	9570	9570	9550	452
534	20240329	095000	44991810	9580	9570	9580	9560	148
535	20240329	094900	43576440	9570	9570	9570	9570	359
536	20240329	094800	40140810	9580	9580	9580	9580	55
537	20240329	094700	39613910	9590	9590	9590	9590	0
538	20240329	094600	39613910	9590	9590	9590	9590	47
539	20240329	094500	39163180	9590	9590	9590	9590	0
540	20240329	094400	39163180	9590	9590	9590	9590	0
541	20240329	094300	39163180	9590	9580	9590	9580	97
542	20240329	094200	38233900	9580	9580	9580	9580	0
543	20240329	094100	38233900	9580	9580	9580	9580	0
544	20240329	094000	38233900	9580	9580	9580	9580	43
545	20240329	093900	37821960	9580	9580	9580	9580	0
546	20240329	093800	37821960	9580	9570	9580	9570	62
547	20240329	093700	37228610	9570	9570	9570	9570	0
548	20240329	093600	37228610	9570	9570	9570	9570	84
549	20240329	093500	36424730	9570	9570	9570	9570	0
550	20240329	093400	36424730	9570	9570	9570	9570	200
551	20240329	093300	34510730	9570	9570	9570	9570	20
552	20240329	093200	34319330	9570	9570	9570	9570	0
553	20240329	093100	34319330	9570	9570	9570	9570	1
554	20240329	093000	34309760	9550	9550	9550	9550	58
555	20240329	092900	33755860	9540	9540	9540	9540	0
556	20240329	092800	33755860	9540	9540	9540	9540	0
557	20240329	092700	33755860	9540	9540	9540	9540	0
558	20240329	092600	33755860	9540	9540	9540	9540	0
559	20240329	092500	33755860	9540	9540	9540	9540	0
560	20240329	092400	33755860	9540	9540	9540	9540	0
561	20240329	092300	33755860	9540	9540	9540	9540	0
562	20240329	092200	33755860	9540	9540	9540	9540	0
563	20240329	092100	33755860	9540	9540	9540	9540	93
564	20240329	092000	32868640	9520	9520	9520	9520	0
565	20240329	091900	32868640	9520	9520	9520	9520	133
566	20240329	091800	31602480	9520	9520	9520	9520	0
567	20240329	091700	31602480	9520	9520	9520	9520	173
568	20240329	091600	29955520	9520	9530	9530	9520	317
569	20240329	091500	26937670	9520	9520	9520	9520	0
570	20240329	091400	26937670	9520	9510	9520	9510	176
571	20240329	091300	25263390	9510	9510	9510	9510	0
572	20240329	091200	25263390	9510	9510	9510	9510	103
573	20240329	091100	24283860	9510	9510	9510	9510	0
574	20240329	091000	24283860	9510	9510	9510	9510	0
575	20240329	090900	24283860	9510	9510	9510	9510	672
576	20240329	090800	17893140	9510	9510	9510	9510	2
577	20240329	090700	17874120	9580	9580	9580	9580	0
578	20240329	090600	17874120	9580	9580	9580	9580	1
579	20240329	090500	17864540	9520	9520	9520	9520	0
580	20240329	090400	17864540	9520	9550	9580	9520	437
581	20240329	090300	13702560	9520	9520	9520	9520	1128
582	20240329	090200	2964000	9510	9530	9530	9510	66
583	20240329	090100	2336280	9510	9510	9510	9510	27
584	20240329	090000	2079510	9530	9490	9530	9490	219