KissMeData/005680/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184500	570860910	9220	9220	9220	9220	325
3	20240319	184400	570860910	9220	9220	9220	9220	0
4	20240319	184300	570860910	9220	9220	9220	9220	0
5	20240319	184200	570860910	9220	9220	9220	9220	0
6	20240319	184100	570860910	9220	9220	9220	9220	0
7	20240319	184000	570860910	9220	9220	9220	9220	0
8	20240319	183900	570860910	9220	9220	9220	9220	0
9	20240319	183800	570860910	9220	9220	9220	9220	0
10	20240319	183700	570860910	9220	9220	9220	9220	0
11	20240319	183600	570860910	9220	9220	9220	9220	0
12	20240319	183500	570860910	9220	9220	9220	9220	0
13	20240319	183400	570860910	9220	9220	9220	9220	0
14	20240319	183300	570860910	9220	9220	9220	9220	0
15	20240319	183200	570860910	9220	9220	9220	9220	0
16	20240319	183100	570860910	9220	9220	9220	9220	0
17	20240319	183000	570860910	9220	9220	9220	9220	0
18	20240319	182900	570860910	9220	9220	9220	9220	0
19	20240319	182800	570860910	9220	9220	9220	9220	0
20	20240319	182700	570860910	9220	9220	9220	9220	0
21	20240319	182600	570860910	9220	9220	9220	9220	0
22	20240319	182500	570860910	9220	9220	9220	9220	0
23	20240319	182400	570860910	9220	9220	9220	9220	0
24	20240319	182300	570860910	9220	9220	9220	9220	0
25	20240319	182200	570860910	9220	9220	9220	9220	0
26	20240319	182100	570860910	9220	9220	9220	9220	0
27	20240319	182000	570860910	9220	9220	9220	9220	0
28	20240319	181900	570860910	9220	9220	9220	9220	0
29	20240319	181800	570860910	9220	9220	9220	9220	0
30	20240319	181700	570860910	9220	9220	9220	9220	0
31	20240319	181600	570860910	9220	9220	9220	9220	0
32	20240319	181500	570860910	9220	9220	9220	9220	325
33	20240319	181400	570860910	9220	9220	9220	9220	0
34	20240319	181300	570860910	9220	9220	9220	9220	0
35	20240319	181200	570860910	9220	9220	9220	9220	0
36	20240319	181100	570860910	9220	9220	9220	9220	0
37	20240319	181000	570860910	9220	9220	9220	9220	0
38	20240319	180900	570860910	9220	9220	9220	9220	0
39	20240319	180800	570860910	9220	9220	9220	9220	0
40	20240319	180700	570860910	9220	9220	9220	9220	0
41	20240319	180600	570860910	9220	9220	9220	9220	0
42	20240319	180500	570860910	9220	9220	9220	9220	0
43	20240319	180400	570860910	9220	9220	9220	9220	0
44	20240319	180300	570860910	9220	9220	9220	9220	0
45	20240319	180200	570860910	9220	9220	9220	9220	0
46	20240319	180100	570860910	9220	9220	9220	9220	0
47	20240319	180000	570860910	9220	9220	9220	9220	0
48	20240319	175900	570860910	9220	9220	9220	9220	0
49	20240319	175800	570860910	9220	9220	9220	9220	0
50	20240319	175700	570860910	9220	9220	9220	9220	0
51	20240319	175600	570860910	9220	9220	9220	9220	0
52	20240319	175500	570860910	9220	9220	9220	9220	0
53	20240319	175400	570860910	9220	9220	9220	9220	0
54	20240319	175300	570860910	9220	9220	9220	9220	0
55	20240319	175200	570860910	9220	9220	9220	9220	0
56	20240319	175100	570860910	9220	9220	9220	9220	0
57	20240319	175000	570860910	9220	9220	9220	9220	0
58	20240319	174900	570860910	9220	9220	9220	9220	0
59	20240319	174800	570860910	9220	9220	9220	9220	0
60	20240319	174700	570860910	9220	9220	9220	9220	0
61	20240319	174600	570860910	9220	9220	9220	9220	0
62	20240319	174500	570860910	9220	9220	9220	9220	325
63	20240319	174400	570860910	9220	9220	9220	9220	0
64	20240319	174300	570860910	9220	9220	9220	9220	0
65	20240319	174200	570860910	9220	9220	9220	9220	0
66	20240319	174100	570860910	9220	9220	9220	9220	0
67	20240319	174000	570860910	9220	9220	9220	9220	0
68	20240319	173900	570860910	9220	9220	9220	9220	0
69	20240319	173800	570860910	9220	9220	9220	9220	0
70	20240319	173700	570860910	9220	9220	9220	9220	0
71	20240319	173600	570860910	9220	9220	9220	9220	0
72	20240319	173500	570860910	9220	9220	9220	9220	0
73	20240319	173400	570860910	9220	9220	9220	9220	0
74	20240319	173300	570860910	9220	9220	9220	9220	0
75	20240319	173200	570860910	9220	9220	9220	9220	0
76	20240319	173100	570860910	9220	9220	9220	9220	0
77	20240319	173000	570860910	9220	9220	9220	9220	0
78	20240319	172900	570860910	9220	9220	9220	9220	0
79	20240319	172800	570860910	9220	9220	9220	9220	0
80	20240319	172700	570860910	9220	9220	9220	9220	0
81	20240319	172600	570860910	9220	9220	9220	9220	0
82	20240319	172500	570860910	9220	9220	9220	9220	0
83	20240319	172400	570860910	9220	9220	9220	9220	0
84	20240319	172300	570860910	9220	9220	9220	9220	0
85	20240319	172200	570860910	9220	9220	9220	9220	0
86	20240319	172100	570860910	9220	9220	9220	9220	0
87	20240319	172000	570860910	9220	9220	9220	9220	0
88	20240319	171900	570860910	9220	9220	9220	9220	0
89	20240319	171800	570860910	9220	9220	9220	9220	0
90	20240319	171700	570860910	9220	9220	9220	9220	0
91	20240319	171600	570860910	9220	9220	9220	9220	0
92	20240319	171500	570860910	9220	9220	9220	9220	325
93	20240319	171400	570860910	9220	9220	9220	9220	0
94	20240319	171300	570860910	9220	9220	9220	9220	0
95	20240319	171200	570860910	9220	9220	9220	9220	0
96	20240319	171100	570860910	9220	9220	9220	9220	0
97	20240319	171000	570860910	9220	9220	9220	9220	0
98	20240319	170900	570860910	9220	9220	9220	9220	0
99	20240319	170800	570860910	9220	9220	9220	9220	0
100	20240319	170700	570860910	9220	9220	9220	9220	0
101	20240319	170600	570860910	9220	9220	9220	9220	0
102	20240319	170500	570860910	9220	9220	9220	9220	0
103	20240319	170400	570860910	9220	9220	9220	9220	0
104	20240319	170300	570860910	9220	9220	9220	9220	0
105	20240319	170200	570860910	9220	9220	9220	9220	0
106	20240319	170100	570860910	9220	9220	9220	9220	0
107	20240319	170000	570860910	9220	9220	9220	9220	0
108	20240319	165900	570860910	9220	9220	9220	9220	0
109	20240319	165800	570860910	9220	9220	9220	9220	0
110	20240319	165700	570860910	9220	9220	9220	9220	0
111	20240319	165600	570860910	9220	9220	9220	9220	0
112	20240319	165500	570860910	9220	9220	9220	9220	0
113	20240319	165400	570860910	9220	9220	9220	9220	0
114	20240319	165300	570860910	9220	9220	9220	9220	0
115	20240319	165200	570860910	9220	9220	9220	9220	0
116	20240319	165100	570860910	9220	9220	9220	9220	0
117	20240319	165000	570860910	9220	9220	9220	9220	0
118	20240319	164900	570860910	9220	9220	9220	9220	0
119	20240319	164800	570860910	9220	9220	9220	9220	0
120	20240319	164700	570860910	9220	9220	9220	9220	0
121	20240319	164600	570860910	9220	9220	9220	9220	0
122	20240319	164500	570860910	9220	9220	9220	9220	325
123	20240319	164400	570860910	9220	9220	9220	9220	0
124	20240319	164300	570860910	9220	9220	9220	9220	0
125	20240319	164200	570860910	9220	9220	9220	9220	0
126	20240319	164100	570860910	9220	9220	9220	9220	0
127	20240319	164000	570860910	9220	9220	9220	9220	0
128	20240319	163900	570860910	9220	9220	9220	9220	0
129	20240319	163800	570860910	9220	9220	9220	9220	0
130	20240319	163700	570860910	9220	9220	9220	9220	0
131	20240319	163600	570860910	9220	9220	9220	9220	0
132	20240319	163500	570860910	9220	9220	9220	9220	0
133	20240319	163400	570860910	9220	9220	9220	9220	0
134	20240319	163300	570860910	9220	9220	9220	9220	0
135	20240319	163200	570860910	9220	9220	9220	9220	0
136	20240319	163100	570860910	9220	9220	9220	9220	0
137	20240319	163000	570860910	9220	9220	9220	9220	0
138	20240319	162900	570860910	9220	9220	9220	9220	0
139	20240319	162800	570860910	9220	9220	9220	9220	0
140	20240319	162700	570860910	9220	9220	9220	9220	0
141	20240319	162600	570860910	9220	9220	9220	9220	0
142	20240319	162500	570860910	9220	9220	9220	9220	0
143	20240319	162400	570860910	9220	9220	9220	9220	0
144	20240319	162300	570860910	9220	9220	9220	9220	0
145	20240319	162200	570860910	9220	9220	9220	9220	0
146	20240319	162100	570860910	9220	9220	9220	9220	0
147	20240319	162000	570860910	9220	9220	9220	9220	0
148	20240319	161900	570860910	9220	9220	9220	9220	0
149	20240319	161800	570860910	9220	9220	9220	9220	0
150	20240319	161700	570860910	9220	9220	9220	9220	0
151	20240319	161600	570860910	9220	9220	9220	9220	0
152	20240319	161500	570860910	9220	9220	9220	9220	325
153	20240319	161400	570860910	9220	9220	9220	9220	0
154	20240319	161300	570860910	9220	9220	9220	9220	0
155	20240319	161200	570860910	9220	9220	9220	9220	0
156	20240319	161100	570860910	9220	9220	9220	9220	0
157	20240319	161000	570860910	9220	9220	9220	9220	0
158	20240319	160900	570860910	9220	9220	9220	9220	0
159	20240319	160800	570860910	9220	9220	9220	9220	0
160	20240319	160700	570860910	9220	9220	9220	9220	0
161	20240319	160600	570860910	9220	9220	9220	9220	0
162	20240319	160500	570860910	9220	9220	9220	9220	0
163	20240319	160400	570860910	9220	9220	9220	9220	0
164	20240319	160300	570860910	9220	9220	9220	9220	0
165	20240319	160200	570860910	9220	9220	9220	9220	0
166	20240319	160100	570860910	9220	9220	9220	9220	0
167	20240319	160000	570860910	9220	9220	9220	9220	0
168	20240319	155900	570860910	9220	9220	9220	9220	0
169	20240319	155800	570860910	9220	9220	9220	9220	0
170	20240319	155700	570860910	9220	9220	9220	9220	0
171	20240319	155600	570860910	9220	9220	9220	9220	0
172	20240319	155500	570860910	9220	9220	9220	9220	0
173	20240319	155400	570860910	9220	9220	9220	9220	0
174	20240319	155300	570860910	9220	9220	9220	9220	0
175	20240319	155200	570860910	9220	9220	9220	9220	0
176	20240319	155100	570860910	9220	9220	9220	9220	0
177	20240319	155000	570860910	9220	9220	9220	9220	0
178	20240319	154900	570860910	9220	9220	9220	9220	0
179	20240319	154800	570860910	9220	9220	9220	9220	0
180	20240319	154700	570860910	9220	9220	9220	9220	0
181	20240319	154600	570860910	9220	9220	9220	9220	0
182	20240319	154500	570860910	9220	9220	9220	9220	325
183	20240319	154400	570860910	9220	9220	9220	9220	0
184	20240319	154300	570860910	9220	9220	9220	9220	0
185	20240319	154200	570860910	9220	9220	9220	9220	0
186	20240319	154100	570860910	9220	9220	9220	9220	0
187	20240319	154000	570860910	9220	9220	9220	9220	0
188	20240319	153900	570860910	9220	9220	9220	9220	0
189	20240319	153800	570860910	9220	9220	9220	9220	0
190	20240319	153700	570860910	9220	9220	9220	9220	0
191	20240319	153600	570860910	9220	9220	9220	9220	0
192	20240319	153500	570860910	9220	9220	9220	9220	0
193	20240319	153400	570860910	9220	9220	9220	9220	0
194	20240319	153300	570860910	9220	9220	9220	9220	0
195	20240319	153200	570860910	9220	9220	9220	9220	0
196	20240319	153100	570860910	9220	9220	9220	9220	0
197	20240319	153000	570860910	9220	9220	9220	9220	325
198	20240319	152900	567864410	9230	9230	9230	9230	0
199	20240319	152800	567864410	9230	9230	9230	9230	0
200	20240319	152700	567864410	9230	9230	9230	9230	0
201	20240319	152600	567864410	9230	9230	9230	9230	0
202	20240319	152500	567864410	9230	9230	9230	9230	0
203	20240319	152400	567864410	9230	9230	9230	9230	0
204	20240319	152300	567864410	9230	9230	9230	9230	0
205	20240319	152200	567864410	9230	9230	9230	9230	0
206	20240319	152100	567864410	9230	9230	9230	9230	0
207	20240319	152000	567864410	9230	9230	9230	9230	0
208	20240319	151900	567864410	9230	9230	9230	9230	16
209	20240319	151800	567716730	9170	9170	9170	9170	7
210	20240319	151700	567652540	9170	9170	9170	9170	15
211	20240319	151600	567514990	9170	9170	9170	9170	11
212	20240319	151500	567414120	9170	9170	9170	9170	20
213	20240319	151400	567230720	9170	9160	9170	9160	18
214	20240319	151300	567065670	9160	9160	9160	9160	0
215	20240319	151200	567065670	9160	9170	9170	9160	120
216	20240319	151100	565966250	9170	9170	9170	9170	112
217	20240319	151000	564939210	9190	9190	9190	9190	14
218	20240319	150900	564810550	9170	9170	9170	9170	210
219	20240319	150800	562884850	9190	9190	9190	9190	0
220	20240319	150700	562884850	9190	9190	9190	9190	0
221	20240319	150600	562884850	9190	9190	9190	9190	0
222	20240319	150500	562884850	9190	9190	9190	9190	145
223	20240319	150400	561552300	9190	9190	9190	9190	2
224	20240319	150300	561533920	9190	9190	9190	9190	2
225	20240319	150200	561515540	9190	9190	9190	9190	0
226	20240319	150100	561515540	9190	9190	9240	9190	5
227	20240319	150000	561469490	9190	9190	9190	9190	0
228	20240319	145900	561469490	9190	9190	9190	9190	0
229	20240319	145800	561469490	9190	9190	9190	9190	1
230	20240319	145700	561460300	9190	9190	9190	9190	0
231	20240319	145600	561460300	9190	9190	9190	9190	243
232	20240319	145500	559227130	9190	9190	9190	9190	0
233	20240319	145400	559227130	9190	9190	9190	9190	2
234	20240319	145300	559208750	9190	9190	9190	9190	3
235	20240319	145200	559181180	9190	9190	9190	9190	2
236	20240319	145100	559162800	9240	9190	9240	9180	393
237	20240319	145000	555552100	9170	9150	9170	9150	1937
238	20240319	144900	537819590	9150	9150	9150	9150	0
239	20240319	144800	537819590	9150	9150	9150	9150	0
240	20240319	144700	537819590	9150	9150	9150	9150	0
241	20240319	144600	537819590	9150	9150	9150	9150	0
242	20240319	144500	537819590	9150	9150	9150	9150	13
243	20240319	144400	537700640	9140	9140	9140	9140	0
244	20240319	144300	537700640	9140	9140	9140	9140	0
245	20240319	144200	537700640	9140	9140	9140	9140	0
246	20240319	144100	537700640	9140	9140	9140	9140	0
247	20240319	144000	537700640	9140	9140	9140	9140	0
248	20240319	143900	537700640	9140	9140	9140	9140	0
249	20240319	143800	537700640	9140	9140	9140	9140	0
250	20240319	143700	537700640	9140	9140	9140	9140	10
251	20240319	143600	537609240	9140	9150	9150	9140	202
252	20240319	143500	535761120	9160	9160	9160	9160	0
253	20240319	143400	535761120	9160	9160	9160	9160	0
254	20240319	143300	535761120	9160	9160	9160	9160	0
255	20240319	143200	535761120	9160	9160	9160	9160	0
256	20240319	143100	535761120	9160	9160	9160	9160	0
257	20240319	143000	535761120	9160	9160	9160	9160	3
258	20240319	142900	535733640	9160	9160	9160	9160	0
259	20240319	142800	535733640	9160	9160	9160	9160	0
260	20240319	142700	535733640	9160	9160	9160	9160	4
261	20240319	142600	535697000	9160	9160	9160	9160	0
262	20240319	142500	535697000	9160	9160	9160	9160	0
263	20240319	142400	535697000	9160	9160	9160	9160	0
264	20240319	142300	535697000	9160	9160	9160	9160	111
265	20240319	142200	534680240	9150	9150	9150	9150	0
266	20240319	142100	534680240	9150	9150	9150	9150	0
267	20240319	142000	534680240	9150	9150	9150	9150	0
268	20240319	141900	534680240	9150	9150	9150	9150	0
269	20240319	141800	534680240	9150	9150	9150	9150	0
270	20240319	141700	534680240	9150	9150	9150	9150	0
271	20240319	141600	534680240	9150	9150	9150	9150	0
272	20240319	141500	534680240	9150	9150	9150	9150	0
273	20240319	141400	534680240	9150	9150	9150	9150	0
274	20240319	141300	534680240	9150	9150	9150	9150	0
275	20240319	141200	534680240	9150	9150	9150	9150	0
276	20240319	141100	534680240	9150	9150	9150	9150	0
277	20240319	141000	534680240	9150	9150	9150	9150	0
278	20240319	140900	534680240	9150	9150	9150	9150	0
279	20240319	140800	534680240	9150	9150	9150	9150	0
280	20240319	140700	534680240	9150	9150	9150	9150	100
281	20240319	140600	533765240	9150	9150	9150	9150	0
282	20240319	140500	533765240	9150	9150	9150	9150	0
283	20240319	140400	533765240	9150	9150	9150	9150	0
284	20240319	140300	533765240	9150	9150	9150	9150	50
285	20240319	140200	533307740	9150	9160	9160	9150	605
286	20240319	140100	527766220	9160	9170	9170	9160	1331
287	20240319	140000	515567250	9170	9170	9170	9170	14
288	20240319	135900	515438870	9170	9170	9170	9170	53
289	20240319	135800	514952860	9170	9180	9180	9170	217
290	20240319	135700	512961240	9180	9180	9180	9180	2
291	20240319	135600	512942880	9180	9200	9200	9180	13
292	20240319	135500	512823330	9200	9200	9200	9200	0
293	20240319	135400	512823330	9200	9200	9200	9200	1
294	20240319	135300	512814130	9200	9200	9200	9200	0
295	20240319	135200	512814130	9200	9210	9210	9200	2982
296	20240319	135100	485352700	9250	9240	9250	9240	40
297	20240319	135000	484982930	9230	9230	9230	9230	377
298	20240319	134900	481503220	9230	9230	9230	9230	0
299	20240319	134800	481503220	9230	9230	9230	9230	0
300	20240319	134700	481503220	9230	9210	9230	9210	30
301	20240319	134600	481226660	9200	9200	9200	9200	75
302	20240319	134500	480536660	9190	9190	9200	9190	1907
303	20240319	134400	462997080	9190	9190	9190	9190	0
304	20240319	134300	462997080	9190	9190	9190	9190	0
305	20240319	134200	462997080	9190	9180	9190	9180	200
306	20240319	134100	461160720	9170	9170	9170	9170	0
307	20240319	134000	461160720	9170	9170	9170	9170	0
308	20240319	133900	461160720	9170	9170	9170	9170	0
309	20240319	133800	461160720	9170	9170	9170	9170	0
310	20240319	133700	461160720	9170	9170	9170	9170	0
311	20240319	133600	461160720	9170	9170	9170	9170	0
312	20240319	133500	461160720	9170	9170	9170	9170	0
313	20240319	133400	461160720	9170	9170	9170	9170	0
314	20240319	133300	461160720	9170	9170	9170	9170	0
315	20240319	133200	461160720	9170	9170	9170	9170	0
316	20240319	133100	461160720	9170	9170	9170	9170	0
317	20240319	133000	461160720	9170	9170	9170	9170	0
318	20240319	132900	461160720	9170	9170	9170	9170	0
319	20240319	132800	461160720	9170	9170	9170	9170	0
320	20240319	132700	461160720	9170	9170	9170	9170	0
321	20240319	132600	461160720	9170	9170	9170	9170	0
322	20240319	132500	461160720	9170	9170	9170	9170	68
323	20240319	132400	460537160	9160	9160	9160	9160	0
324	20240319	132300	460537160	9160	9160	9160	9160	0
325	20240319	132200	460537160	9160	9160	9160	9160	0
326	20240319	132100	460537160	9160	9160	9160	9160	0
327	20240319	132000	460537160	9160	9160	9160	9160	0
328	20240319	131900	460537160	9160	9160	9160	9160	0
329	20240319	131800	460537160	9160	9160	9160	9160	0
330	20240319	131700	460537160	9160	9160	9160	9160	0
331	20240319	131600	460537160	9160	9160	9160	9160	0
332	20240319	131500	460537160	9160	9160	9160	9160	0
333	20240319	131400	460537160	9160	9160	9160	9160	0
334	20240319	131300	460537160	9160	9160	9160	9160	0
335	20240319	131200	460537160	9160	9160	9160	9160	1
336	20240319	131100	460528000	9190	9190	9190	9190	0
337	20240319	131000	460528000	9190	9190	9190	9190	0
338	20240319	130900	460528000	9190	9190	9190	9190	0
339	20240319	130800	460528000	9190	9190	9190	9190	0
340	20240319	130700	460528000	9190	9190	9190	9190	0
341	20240319	130600	460528000	9190	9190	9190	9190	0
342	20240319	130500	460528000	9190	9190	9190	9190	0
343	20240319	130400	460528000	9190	9190	9190	9190	0
344	20240319	130300	460528000	9190	9190	9190	9190	0
345	20240319	130200	460528000	9190	9190	9190	9190	0
346	20240319	130100	460528000	9190	9190	9190	9190	0
347	20240319	130000	460528000	9190	9190	9190	9190	0
348	20240319	125900	460528000	9190	9190	9190	9190	71
349	20240319	125800	459875510	9190	9190	9190	9190	0
350	20240319	125700	459875510	9190	9190	9190	9190	0
351	20240319	125600	459875510	9190	9190	9190	9190	0
352	20240319	125500	459875510	9190	9190	9190	9190	0
353	20240319	125400	459875510	9190	9190	9190	9190	0
354	20240319	125300	459875510	9190	9190	9190	9190	0
355	20240319	125200	459875510	9190	9190	9190	9190	0
356	20240319	125100	459875510	9190	9190	9190	9190	0
357	20240319	125000	459875510	9190	9190	9190	9190	0
358	20240319	124900	459875510	9190	9190	9190	9190	0
359	20240319	124800	459875510	9190	9190	9190	9190	0
360	20240319	124700	459875510	9190	9190	9190	9190	0
361	20240319	124600	459875510	9190	9190	9190	9190	22
362	20240319	124500	459673330	9190	9190	9190	9190	0
363	20240319	124400	459673330	9190	9190	9190	9190	0
364	20240319	124300	459673330	9190	9190	9190	9190	1
365	20240319	124200	459664140	9150	9150	9150	9150	0
366	20240319	124100	459664140	9150	9140	9150	9140	3437
367	20240319	124000	428223060	9140	9140	9140	9140	110
368	20240319	123900	427217660	9150	9150	9150	9150	60
369	20240319	123800	426668660	9150	9150	9150	9150	0
370	20240319	123700	426668660	9150	9150	9170	9150	1908
371	20240319	123600	409194930	9150	9150	9150	9150	280
372	20240319	123500	406632930	9150	9190	9190	9150	5282
373	20240319	123400	358248570	9190	9190	9190	9190	0
374	20240319	123300	358248570	9190	9190	9190	9190	0
375	20240319	123200	358248570	9190	9190	9190	9190	0
376	20240319	123100	358248570	9190	9190	9190	9190	0
377	20240319	123000	358248570	9190	9190	9190	9190	0
378	20240319	122900	358248570	9190	9190	9190	9190	0
379	20240319	122800	358248570	9190	9190	9190	9190	1
380	20240319	122700	358239380	9210	9210	9210	9210	300
381	20240319	122600	355476380	9210	9210	9210	9210	0
382	20240319	122500	355476380	9210	9210	9210	9210	50
383	20240319	122400	355015880	9220	9220	9220	9220	2
384	20240319	122300	354997440	9220	9220	9220	9220	2
385	20240319	122200	354979000	9220	9220	9220	9220	2
386	20240319	122100	354960560	9220	9210	9220	9210	2
387	20240319	122000	354942130	9190	9190	9190	9190	380
388	20240319	121900	351449930	9200	9200	9200	9200	0
389	20240319	121800	351449930	9200	9200	9200	9200	0
390	20240319	121700	351449930	9200	9200	9200	9200	0
391	20240319	121600	351449930	9200	9200	9200	9200	111
392	20240319	121500	350428730	9210	9210	9210	9210	7
393	20240319	121400	350364260	9210	9210	9210	9210	0
394	20240319	121300	350364260	9210	9210	9210	9210	29
395	20240319	121200	350097170	9210	9210	9210	9210	0
396	20240319	121100	350097170	9210	9210	9210	9210	0
397	20240319	121000	350097170	9210	9210	9210	9210	0
398	20240319	120900	350097170	9210	9210	9210	9210	0
399	20240319	120800	350097170	9210	9210	9210	9210	0
400	20240319	120700	350097170	9210	9210	9210	9210	0
401	20240319	120600	350097170	9210	9210	9210	9210	0
402	20240319	120500	350097170	9210	9210	9210	9210	0
403	20240319	120400	350097170	9210	9210	9210	9210	0
404	20240319	120300	350097170	9210	9210	9210	9210	0
405	20240319	120200	350097170	9210	9210	9210	9210	4
406	20240319	120100	350060330	9210	9210	9210	9210	0
407	20240319	120000	350060330	9210	9210	9210	9210	2
408	20240319	115900	350041910	9210	9210	9210	9210	0
409	20240319	115800	350041910	9210	9210	9210	9210	39
410	20240319	115700	349682720	9200	9200	9200	9200	0
411	20240319	115600	349682720	9200	9200	9200	9200	0
412	20240319	115500	349682720	9200	9200	9200	9200	0
413	20240319	115400	349682720	9200	9200	9200	9200	7
414	20240319	115300	349618320	9200	9200	9200	9200	0
415	20240319	115200	349618320	9200	9200	9200	9200	0
416	20240319	115100	349618320	9200	9200	9200	9200	0
417	20240319	115000	349618320	9200	9200	9200	9200	0
418	20240319	114900	349618320	9200	9200	9200	9200	0
419	20240319	114800	349618320	9200	9200	9200	9200	0
420	20240319	114700	349618320	9200	9200	9200	9200	0
421	20240319	114600	349618320	9200	9200	9200	9200	0
422	20240319	114500	349618320	9200	9200	9200	9200	0
423	20240319	114400	349618320	9200	9190	9200	9190	2458
424	20240319	114300	327008150	9190	9180	9190	9180	2
425	20240319	114200	326989780	9170	9170	9170	9170	1
426	20240319	114100	326980610	9180	9180	9180	9180	0
427	20240319	114000	326980610	9180	9180	9180	9180	3
428	20240319	113900	326953070	9180	9180	9180	9180	2
429	20240319	113800	326934710	9160	9180	9180	9160	22
430	20240319	113700	326733150	9180	9180	9180	9180	2
431	20240319	113600	326714790	9180	9180	9180	9180	2
432	20240319	113500	326696430	9180	9180	9180	9180	2
433	20240319	113400	326678070	9180	9180	9180	9180	12
434	20240319	113300	326567910	9180	9180	9180	9180	2
435	20240319	113200	326549550	9170	9170	9170	9170	1000
436	20240319	113100	317379550	9190	9190	9190	9190	0
437	20240319	113000	317379550	9190	9190	9190	9190	0
438	20240319	112900	317379550	9190	9190	9190	9190	0
439	20240319	112800	317379550	9190	9190	9190	9190	0
440	20240319	112700	317379550	9190	9190	9190	9190	0
441	20240319	112600	317379550	9190	9190	9190	9190	0
442	20240319	112500	317379550	9190	9200	9200	9190	70
443	20240319	112400	316735590	9200	9200	9200	9200	0
444	20240319	112300	316735590	9200	9200	9200	9200	0
445	20240319	112200	316735590	9200	9200	9200	9200	0
446	20240319	112100	316735590	9200	9200	9200	9200	0
447	20240319	112000	316735590	9200	9180	9200	9180	41
448	20240319	111900	316359180	9200	9200	9200	9200	0
449	20240319	111800	316359180	9200	9200	9200	9200	0
450	20240319	111700	316359180	9200	9200	9200	9200	0
451	20240319	111600	316359180	9200	9200	9200	9200	0
452	20240319	111500	316359180	9200	9200	9200	9200	0
453	20240319	111400	316359180	9200	9200	9200	9200	0
454	20240319	111300	316359180	9200	9200	9200	9200	0
455	20240319	111200	316359180	9200	9200	9200	9200	2
456	20240319	111100	316340780	9200	9200	9200	9200	2
457	20240319	111000	316322380	9200	9190	9200	9190	3
458	20240319	110900	316294790	9200	9200	9200	9200	2
459	20240319	110800	316276390	9200	9200	9200	9200	2
460	20240319	110700	316257990	9200	9190	9200	9190	111
461	20240319	110600	315237880	9190	9180	9190	9180	412
462	20240319	110500	311455700	9180	9180	9180	9180	50
463	20240319	110400	310996700	9180	9180	9180	9180	0
464	20240319	110300	310996700	9180	9180	9180	9180	0
465	20240319	110200	310996700	9180	9180	9180	9180	0
466	20240319	110100	310996700	9180	9180	9180	9180	0
467	20240319	110000	310996700	9180	9180	9180	9180	0
468	20240319	105900	310996700	9180	9180	9180	9180	0
469	20240319	105800	310996700	9180	9180	9180	9180	0
470	20240319	105700	310996700	9180	9180	9180	9180	0
471	20240319	105600	310996700	9180	9180	9180	9180	0
472	20240319	105500	310996700	9180	9180	9180	9180	0
473	20240319	105400	310996700	9180	9180	9180	9180	242
474	20240319	105300	308775140	9180	9180	9180	9180	1398
475	20240319	105200	295941500	9180	9180	9180	9180	5
476	20240319	105100	295895600	9180	9180	9180	9180	0
477	20240319	105000	295895600	9180	9170	9180	9170	3
478	20240319	104900	295868070	9170	9170	9170	9170	70
479	20240319	104800	295226170	9170	9170	9170	9170	6
480	20240319	104700	295171150	9170	9170	9170	9170	2
481	20240319	104600	295152810	9170	9170	9170	9170	2
482	20240319	104500	295134470	9170	9170	9170	9170	2
483	20240319	104400	295116130	9170	9170	9170	9170	2
484	20240319	104300	295097790	9170	9170	9170	9170	12
485	20240319	104200	294987750	9170	9170	9170	9170	65
486	20240319	104100	294391700	9180	9180	9180	9180	0
487	20240319	104000	294391700	9180	9180	9180	9180	0
488	20240319	103900	294391700	9180	9180	9180	9180	0
489	20240319	103800	294391700	9180	9180	9180	9180	0
490	20240319	103700	294391700	9180	9180	9180	9180	0
491	20240319	103600	294391700	9180	9180	9180	9180	0
492	20240319	103500	294391700	9180	9180	9180	9180	2
493	20240319	103400	294373340	9170	9160	9170	9160	113
494	20240319	103300	293337180	9180	9180	9180	9180	0
495	20240319	103200	293337180	9180	9170	9180	9170	3
496	20240319	103100	293309650	9180	9180	9180	9180	80
497	20240319	103000	292575250	9180	9180	9180	9180	691
498	20240319	102900	286231870	9180	9180	9180	9180	0
499	20240319	102800	286231870	9180	9180	9180	9180	421
500	20240319	102700	282367090	9180	9180	9180	9180	2
501	20240319	102600	282348730	9180	9180	9180	9180	2
502	20240319	102500	282330370	9180	9180	9180	9180	2
503	20240319	102400	282312010	9180	9180	9180	9180	2
504	20240319	102300	282293650	9180	9180	9180	9180	2
505	20240319	102200	282275290	9180	9180	9180	9180	2
506	20240319	102100	282256930	9170	9170	9170	9170	1
507	20240319	102000	282247760	9180	9180	9180	9180	0
508	20240319	101900	282247760	9180	9180	9180	9180	10
509	20240319	101800	282155960	9190	9190	9190	9190	257
510	20240319	101700	279794130	9210	9210	9210	9210	0
511	20240319	101600	279794130	9210	9210	9210	9210	100
512	20240319	101500	278873130	9210	9210	9210	9210	0
513	20240319	101400	278873130	9210	9210	9210	9210	0
514	20240319	101300	278873130	9210	9210	9210	9210	0
515	20240319	101200	278873130	9210	9210	9210	9210	0
516	20240319	101100	278873130	9210	9210	9210	9210	0
517	20240319	101000	278873130	9210	9210	9210	9210	0
518	20240319	100900	278873130	9210	9210	9210	9210	0
519	20240319	100800	278873130	9210	9210	9210	9210	0
520	20240319	100700	278873130	9210	9210	9210	9210	0
521	20240319	100600	278873130	9210	9210	9210	9210	76
522	20240319	100500	278173170	9220	9220	9220	9220	3
523	20240319	100400	278145510	9220	9220	9220	9220	0
524	20240319	100300	278145510	9220	9220	9220	9220	2
525	20240319	100200	278127070	9170	9160	9170	9160	576
526	20240319	100100	272845520	9160	9150	9160	9150	509
527	20240319	100000	268188150	9130	9130	9130	9110	5385
528	20240319	095900	219078670	9140	9140	9140	9140	0
529	20240319	095800	219078670	9140	9140	9140	9140	0
530	20240319	095700	219078670	9140	9140	9140	9140	0
531	20240319	095600	219078670	9140	9130	9140	9130	806
532	20240319	095500	211712210	9130	9130	9130	9130	303
533	20240319	095400	208945820	9120	9110	9120	9110	166
534	20240319	095300	207432240	9110	9120	9120	9090	4355
535	20240319	095200	167777290	9140	9140	9140	9140	0
536	20240319	095100	167777290	9140	9140	9140	9140	0
537	20240319	095000	167777290	9140	9140	9140	9140	0
538	20240319	094900	167777290	9140	9130	9140	9130	119
539	20240319	094800	166690800	9120	9120	9120	9120	0
540	20240319	094700	166690800	9120	9120	9120	9120	20
541	20240319	094600	166508400	9130	9130	9130	9130	10
542	20240319	094500	166417100	9130	9130	9130	9130	0
543	20240319	094400	166417100	9130	9110	9130	9110	1368
544	20240319	094300	153947250	9110	9150	9150	9110	3002
545	20240319	094200	126589670	9140	9140	9140	9140	62
546	20240319	094100	126022990	9130	9130	9130	9130	0
547	20240319	094000	126022990	9130	9130	9130	9130	0
548	20240319	093900	126022990	9130	9130	9130	9130	154
549	20240319	093800	124616970	9130	9130	9130	9130	2
550	20240319	093700	124598710	9130	9130	9130	9130	2
551	20240319	093600	124580450	9120	9120	9120	9120	141
552	20240319	093500	123294530	9120	9110	9120	9110	56
553	20240319	093400	122784340	9110	9110	9110	9110	79
554	20240319	093300	122064650	9120	9120	9120	9120	435
555	20240319	093200	118097450	9140	9140	9140	9140	0
556	20240319	093100	118097450	9140	9140	9140	9140	0
557	20240319	093000	118097450	9140	9130	9140	9130	530
558	20240319	092900	113254950	9140	9140	9140	9140	0
559	20240319	092800	113254950	9140	9140	9140	9140	0
560	20240319	092700	113254950	9140	9140	9140	9140	10
561	20240319	092600	113163550	9140	9140	9140	9140	22
562	20240319	092500	112962470	9140	9140	9140	9140	58
563	20240319	092400	112432350	9130	9130	9130	9130	118
564	20240319	092300	111355010	9120	9120	9120	9120	378
565	20240319	092200	107907650	9120	9130	9140	9100	2070
566	20240319	092100	89065340	9120	9120	9120	9120	0
567	20240319	092000	89065340	9120	9120	9120	9120	28
568	20240319	091900	88809980	9120	9130	9130	9120	866
569	20240319	091800	80903520	9130	9130	9130	9130	41
570	20240319	091700	80529190	9150	9150	9150	9150	0
571	20240319	091600	80529190	9150	9150	9150	9150	60
572	20240319	091500	79980190	9120	9130	9130	9100	1564
573	20240319	091400	65729160	9200	9130	9200	9120	833
574	20240319	091300	58116940	9140	9170	9170	9100	5001
575	20240319	091200	12480350	9180	9180	9180	9170	141
576	20240319	091100	11187320	9180	9180	9180	9180	13
577	20240319	091000	11067980	9220	9220	9220	9220	0
578	20240319	090900	11067980	9220	9220	9220	9220	0
579	20240319	090800	11067980	9220	9220	9220	9220	0
580	20240319	090700	11067980	9220	9220	9220	9220	0
581	20240319	090600	11067980	9220	9220	9220	9220	0
582	20240319	090500	11067980	9220	9220	9220	9220	0
583	20240319	090400	11067980	9220	9220	9220	9220	1
584	20240319	090300	11058760	9240	9240	9240	9240	0
585	20240319	090200	11058760	9240	9190	9240	9130	1085
586	20240319	090100	1106400	9220	9220	9220	9220	0
587	20240319	090000	1106400	9220	9220	9220	9220	120