KissMeData/005680/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184200	448481450	9630	9630	9630	9630	1029
3	20240327	184100	448481450	9630	9630	9630	9630	0
4	20240327	184000	448481450	9630	9630	9630	9630	0
5	20240327	183900	448481450	9630	9630	9630	9630	0
6	20240327	183800	448481450	9630	9630	9630	9630	0
7	20240327	183700	448481450	9630	9630	9630	9630	0
8	20240327	183600	448481450	9630	9630	9630	9630	0
9	20240327	183500	448481450	9630	9630	9630	9630	0
10	20240327	183400	448481450	9630	9630	9630	9630	0
11	20240327	183300	448481450	9630	9630	9630	9630	0
12	20240327	183200	448481450	9630	9630	9630	9630	0
13	20240327	183100	448481450	9630	9630	9630	9630	0
14	20240327	183000	448481450	9630	9630	9630	9630	0
15	20240327	182900	448481450	9630	9630	9630	9630	0
16	20240327	182800	448481450	9630	9630	9630	9630	0
17	20240327	182700	448481450	9630	9630	9630	9630	0
18	20240327	182600	448481450	9630	9630	9630	9630	0
19	20240327	182500	448481450	9630	9630	9630	9630	0
20	20240327	182400	448481450	9630	9630	9630	9630	0
21	20240327	182300	448481450	9630	9630	9630	9630	0
22	20240327	182200	448481450	9630	9630	9630	9630	0
23	20240327	182100	448481450	9630	9630	9630	9630	0
24	20240327	182000	448481450	9630	9630	9630	9630	0
25	20240327	181900	448481450	9630	9630	9630	9630	0
26	20240327	181800	448481450	9630	9630	9630	9630	0
27	20240327	181700	448481450	9630	9630	9630	9630	0
28	20240327	181600	448481450	9630	9630	9630	9630	0
29	20240327	181500	448481450	9630	9630	9630	9630	0
30	20240327	181400	448481450	9630	9630	9630	9630	0
31	20240327	181300	448481450	9630	9630	9630	9630	0
32	20240327	181200	448481450	9630	9630	9630	9630	1029
33	20240327	181100	448481450	9630	9630	9630	9630	0
34	20240327	181000	448481450	9630	9630	9630	9630	0
35	20240327	180900	448481450	9630	9630	9630	9630	0
36	20240327	180800	448481450	9630	9630	9630	9630	0
37	20240327	180700	448481450	9630	9630	9630	9630	0
38	20240327	180600	448481450	9630	9630	9630	9630	0
39	20240327	180500	448481450	9630	9630	9630	9630	0
40	20240327	180400	448481450	9630	9630	9630	9630	0
41	20240327	180300	448481450	9630	9630	9630	9630	0
42	20240327	180200	448481450	9630	9630	9630	9630	0
43	20240327	180100	448481450	9630	9630	9630	9630	0
44	20240327	180000	448481450	9630	9630	9630	9630	0
45	20240327	175900	448481450	9630	9630	9630	9630	0
46	20240327	175800	448481450	9630	9630	9630	9630	0
47	20240327	175700	448481450	9630	9630	9630	9630	0
48	20240327	175600	448481450	9630	9630	9630	9630	0
49	20240327	175500	448481450	9630	9630	9630	9630	0
50	20240327	175400	448481450	9630	9630	9630	9630	0
51	20240327	175300	448481450	9630	9630	9630	9630	0
52	20240327	175200	448481450	9630	9630	9630	9630	0
53	20240327	175100	448481450	9630	9630	9630	9630	0
54	20240327	175000	448481450	9630	9630	9630	9630	0
55	20240327	174900	448481450	9630	9630	9630	9630	0
56	20240327	174800	448481450	9630	9630	9630	9630	0
57	20240327	174700	448481450	9630	9630	9630	9630	0
58	20240327	174600	448481450	9630	9630	9630	9630	0
59	20240327	174500	448481450	9630	9630	9630	9630	0
60	20240327	174400	448481450	9630	9630	9630	9630	0
61	20240327	174300	448481450	9630	9630	9630	9630	0
62	20240327	174200	448481450	9630	9630	9630	9630	1029
63	20240327	174100	448481450	9630	9630	9630	9630	0
64	20240327	174000	448481450	9630	9630	9630	9630	0
65	20240327	173900	448481450	9630	9630	9630	9630	0
66	20240327	173800	448481450	9630	9630	9630	9630	0
67	20240327	173700	448481450	9630	9630	9630	9630	0
68	20240327	173600	448481450	9630	9630	9630	9630	0
69	20240327	173500	448481450	9630	9630	9630	9630	0
70	20240327	173400	448481450	9630	9630	9630	9630	0
71	20240327	173300	448481450	9630	9630	9630	9630	0
72	20240327	173200	448481450	9630	9630	9630	9630	0
73	20240327	173100	448481450	9630	9630	9630	9630	0
74	20240327	173000	448481450	9630	9630	9630	9630	0
75	20240327	172900	448481450	9630	9630	9630	9630	0
76	20240327	172800	448481450	9630	9630	9630	9630	0
77	20240327	172700	448481450	9630	9630	9630	9630	0
78	20240327	172600	448481450	9630	9630	9630	9630	0
79	20240327	172500	448481450	9630	9630	9630	9630	0
80	20240327	172400	448481450	9630	9630	9630	9630	0
81	20240327	172300	448481450	9630	9630	9630	9630	0
82	20240327	172200	448481450	9630	9630	9630	9630	0
83	20240327	172100	448481450	9630	9630	9630	9630	0
84	20240327	172000	448481450	9630	9630	9630	9630	0
85	20240327	171900	448481450	9630	9630	9630	9630	0
86	20240327	171800	448481450	9630	9630	9630	9630	0
87	20240327	171700	448481450	9630	9630	9630	9630	0
88	20240327	171600	448481450	9630	9630	9630	9630	0
89	20240327	171500	448481450	9630	9630	9630	9630	0
90	20240327	171400	448481450	9630	9630	9630	9630	0
91	20240327	171300	448481450	9630	9630	9630	9630	0
92	20240327	171200	448481450	9630	9630	9630	9630	1029
93	20240327	171100	448481450	9630	9630	9630	9630	0
94	20240327	171000	448481450	9630	9630	9630	9630	0
95	20240327	170900	448481450	9630	9630	9630	9630	0
96	20240327	170800	448481450	9630	9630	9630	9630	0
97	20240327	170700	448481450	9630	9630	9630	9630	0
98	20240327	170600	448481450	9630	9630	9630	9630	0
99	20240327	170500	448481450	9630	9630	9630	9630	0
100	20240327	170400	448481450	9630	9630	9630	9630	0
101	20240327	170300	448481450	9630	9630	9630	9630	0
102	20240327	170200	448481450	9630	9630	9630	9630	0
103	20240327	170100	448481450	9630	9630	9630	9630	0
104	20240327	170000	448481450	9630	9630	9630	9630	0
105	20240327	165900	448481450	9630	9630	9630	9630	0
106	20240327	165800	448481450	9630	9630	9630	9630	0
107	20240327	165700	448481450	9630	9630	9630	9630	0
108	20240327	165600	448481450	9630	9630	9630	9630	0
109	20240327	165500	448481450	9630	9630	9630	9630	0
110	20240327	165400	448481450	9630	9630	9630	9630	0
111	20240327	165300	448481450	9630	9630	9630	9630	0
112	20240327	165200	448481450	9630	9630	9630	9630	0
113	20240327	165100	448481450	9630	9630	9630	9630	0
114	20240327	165000	448481450	9630	9630	9630	9630	0
115	20240327	164900	448481450	9630	9630	9630	9630	0
116	20240327	164800	448481450	9630	9630	9630	9630	0
117	20240327	164700	448481450	9630	9630	9630	9630	0
118	20240327	164600	448481450	9630	9630	9630	9630	0
119	20240327	164500	448481450	9630	9630	9630	9630	0
120	20240327	164400	448481450	9630	9630	9630	9630	0
121	20240327	164300	448481450	9630	9630	9630	9630	0
122	20240327	164200	448481450	9630	9630	9630	9630	1029
123	20240327	164100	448481450	9630	9630	9630	9630	0
124	20240327	164000	448481450	9630	9630	9630	9630	0
125	20240327	163900	448481450	9630	9630	9630	9630	0
126	20240327	163800	448481450	9630	9630	9630	9630	0
127	20240327	163700	448481450	9630	9630	9630	9630	0
128	20240327	163600	448481450	9630	9630	9630	9630	0
129	20240327	163500	448481450	9630	9630	9630	9630	0
130	20240327	163400	448481450	9630	9630	9630	9630	0
131	20240327	163300	448481450	9630	9630	9630	9630	0
132	20240327	163200	448481450	9630	9630	9630	9630	0
133	20240327	163100	448481450	9630	9630	9630	9630	0
134	20240327	163000	448481450	9630	9630	9630	9630	0
135	20240327	162900	448481450	9630	9630	9630	9630	0
136	20240327	162800	448481450	9630	9630	9630	9630	0
137	20240327	162700	448481450	9630	9630	9630	9630	0
138	20240327	162600	448481450	9630	9630	9630	9630	0
139	20240327	162500	448481450	9630	9630	9630	9630	0
140	20240327	162400	448481450	9630	9630	9630	9630	0
141	20240327	162300	448481450	9630	9630	9630	9630	0
142	20240327	162200	448481450	9630	9630	9630	9630	0
143	20240327	162100	448481450	9630	9630	9630	9630	0
144	20240327	162000	448481450	9630	9630	9630	9630	0
145	20240327	161900	448481450	9630	9630	9630	9630	0
146	20240327	161800	448481450	9630	9630	9630	9630	0
147	20240327	161700	448481450	9630	9630	9630	9630	0
148	20240327	161600	448481450	9630	9630	9630	9630	0
149	20240327	161500	448481450	9630	9630	9630	9630	0
150	20240327	161400	448481450	9630	9630	9630	9630	0
151	20240327	161300	448481450	9630	9630	9630	9630	0
152	20240327	161200	448481450	9630	9630	9630	9630	1029
153	20240327	161100	448481450	9630	9630	9630	9630	0
154	20240327	161000	448481450	9630	9630	9630	9630	0
155	20240327	160900	448481450	9630	9630	9630	9630	0
156	20240327	160800	448481450	9630	9630	9630	9630	0
157	20240327	160700	448481450	9630	9630	9630	9630	0
158	20240327	160600	448481450	9630	9630	9630	9630	0
159	20240327	160500	448481450	9630	9630	9630	9630	0
160	20240327	160400	448481450	9630	9630	9630	9630	0
161	20240327	160300	448481450	9630	9630	9630	9630	0
162	20240327	160200	448481450	9630	9630	9630	9630	0
163	20240327	160100	448481450	9630	9630	9630	9630	0
164	20240327	160000	448481450	9630	9630	9630	9630	0
165	20240327	155900	448481450	9630	9630	9630	9630	0
166	20240327	155800	448481450	9630	9630	9630	9630	0
167	20240327	155700	448481450	9630	9630	9630	9630	0
168	20240327	155600	448481450	9630	9630	9630	9630	0
169	20240327	155500	448481450	9630	9630	9630	9630	0
170	20240327	155400	448481450	9630	9630	9630	9630	0
171	20240327	155300	448481450	9630	9630	9630	9630	0
172	20240327	155200	448481450	9630	9630	9630	9630	0
173	20240327	155100	448481450	9630	9630	9630	9630	0
174	20240327	155000	448481450	9630	9630	9630	9630	0
175	20240327	154900	448481450	9630	9630	9630	9630	0
176	20240327	154800	448481450	9630	9630	9630	9630	0
177	20240327	154700	448481450	9630	9630	9630	9630	0
178	20240327	154600	448481450	9630	9630	9630	9630	0
179	20240327	154500	448481450	9630	9630	9630	9630	0
180	20240327	154400	448481450	9630	9630	9630	9630	0
181	20240327	154300	448481450	9630	9630	9630	9630	0
182	20240327	154200	448481450	9630	9630	9630	9630	1029
183	20240327	154100	448481450	9630	9630	9630	9630	0
184	20240327	154000	448481450	9630	9630	9630	9630	0
185	20240327	153900	448481450	9630	9630	9630	9630	0
186	20240327	153800	448481450	9630	9630	9630	9630	0
187	20240327	153700	448481450	9630	9630	9630	9630	0
188	20240327	153600	448481450	9630	9630	9630	9630	0
189	20240327	153500	448481450	9630	9630	9630	9630	0
190	20240327	153400	448481450	9630	9630	9630	9630	0
191	20240327	153300	448481450	9630	9630	9630	9630	0
192	20240327	153200	448481450	9630	9630	9630	9630	0
193	20240327	153100	448481450	9630	9630	9630	9630	0
194	20240327	153000	448481450	9630	9630	9630	9630	1029
195	20240327	152900	438572180	9650	9650	9650	9650	0
196	20240327	152800	438572180	9650	9650	9650	9650	0
197	20240327	152700	438572180	9650	9650	9650	9650	0
198	20240327	152600	438572180	9650	9650	9650	9650	0
199	20240327	152500	438572180	9650	9650	9650	9650	0
200	20240327	152400	438572180	9650	9650	9650	9650	0
201	20240327	152300	438572180	9650	9650	9650	9650	0
202	20240327	152200	438572180	9650	9650	9650	9650	0
203	20240327	152100	438572180	9650	9650	9650	9650	0
204	20240327	152000	438572180	9650	9650	9650	9650	0
205	20240327	151900	438572180	9650	9650	9650	9650	1
206	20240327	151800	438562530	9630	9630	9630	9630	0
207	20240327	151700	438562530	9630	9630	9630	9630	395
208	20240327	151600	434758680	9630	9630	9630	9630	0
209	20240327	151500	434758680	9630	9630	9630	9630	4
210	20240327	151400	434720160	9630	9630	9630	9630	0
211	20240327	151300	434720160	9630	9630	9630	9630	0
212	20240327	151200	434720160	9630	9630	9630	9630	0
213	20240327	151100	434720160	9630	9630	9630	9630	100
214	20240327	151000	433757160	9640	9640	9640	9640	10
215	20240327	150900	433660760	9640	9640	9640	9640	0
216	20240327	150800	433660760	9640	9640	9640	9640	179
217	20240327	150700	431935200	9640	9640	9640	9640	0
218	20240327	150600	431935200	9640	9640	9640	9640	0
219	20240327	150500	431935200	9640	9640	9640	9640	14
220	20240327	150400	431800240	9640	9640	9640	9640	56
221	20240327	150300	431260400	9640	9640	9640	9640	252
222	20240327	150200	428831120	9630	9660	9660	9630	2
223	20240327	150100	428811830	9630	9630	9630	9630	11
224	20240327	150000	428705900	9640	9640	9640	9640	0
225	20240327	145900	428705900	9640	9640	9640	9640	0
226	20240327	145800	428705900	9640	9640	9640	9640	50
227	20240327	145700	428223900	9660	9660	9660	9660	8
228	20240327	145600	428146620	9660	9660	9660	9660	0
229	20240327	145500	428146620	9660	9660	9660	9660	0
230	20240327	145400	428146620	9660	9660	9660	9660	0
231	20240327	145300	428146620	9660	9660	9660	9660	0
232	20240327	145200	428146620	9660	9660	9660	9660	0
233	20240327	145100	428146620	9660	9660	9660	9660	0
234	20240327	145000	428146620	9660	9660	9660	9660	0
235	20240327	144900	428146620	9660	9660	9660	9660	0
236	20240327	144800	428146620	9660	9660	9660	9660	0
237	20240327	144700	428146620	9660	9660	9660	9660	0
238	20240327	144600	428146620	9660	9660	9660	9660	0
239	20240327	144500	428146620	9660	9660	9660	9660	0
240	20240327	144400	428146620	9660	9660	9660	9660	0
241	20240327	144300	428146620	9660	9660	9660	9660	0
242	20240327	144200	428146620	9660	9660	9660	9660	0
243	20240327	144100	428146620	9660	9660	9660	9660	0
244	20240327	144000	428146620	9660	9660	9660	9660	2
245	20240327	143900	428127300	9660	9660	9660	9660	0
246	20240327	143800	428127300	9660	9660	9660	9660	0
247	20240327	143700	428127300	9660	9650	9660	9650	200
248	20240327	143600	426196900	9630	9630	9630	9630	0
249	20240327	143500	426196900	9630	9640	9640	9630	361
250	20240327	143400	422719470	9630	9630	9630	9630	80
251	20240327	143300	421949070	9630	9630	9630	9630	0
252	20240327	143200	421949070	9630	9630	9630	9630	0
253	20240327	143100	421949070	9630	9630	9630	9630	23
254	20240327	143000	421727580	9630	9630	9630	9630	13
255	20240327	142900	421602390	9630	9630	9630	9630	104
256	20240327	142800	420600870	9630	9630	9630	9630	0
257	20240327	142700	420600870	9630	9630	9630	9630	0
258	20240327	142600	420600870	9630	9630	9630	9630	51
259	20240327	142500	420109740	9630	9630	9630	9630	0
260	20240327	142400	420109740	9630	9630	9630	9630	50
261	20240327	142300	419628240	9630	9630	9630	9630	6
262	20240327	142200	419570460	9620	9620	9620	9620	0
263	20240327	142100	419570460	9620	9620	9620	9620	0
264	20240327	142000	419570460	9620	9630	9630	9620	1586
265	20240327	141900	404304110	9640	9640	9640	9640	0
266	20240327	141800	404304110	9640	9640	9640	9640	1
267	20240327	141700	404294470	9630	9630	9630	9630	0
268	20240327	141600	404294470	9630	9630	9630	9630	0
269	20240327	141500	404294470	9630	9630	9630	9630	0
270	20240327	141400	404294470	9630	9630	9630	9630	0
271	20240327	141300	404294470	9630	9630	9630	9630	0
272	20240327	141200	404294470	9630	9630	9630	9630	0
273	20240327	141100	404294470	9630	9630	9630	9630	1
274	20240327	141000	404284840	9650	9650	9650	9650	20
275	20240327	140900	404091840	9650	9650	9650	9650	0
276	20240327	140800	404091840	9650	9650	9650	9650	2
277	20240327	140700	404072540	9640	9640	9640	9640	0
278	20240327	140600	404072540	9640	9640	9640	9640	0
279	20240327	140500	404072540	9640	9640	9640	9640	120
280	20240327	140400	402915740	9640	9640	9640	9640	0
281	20240327	140300	402915740	9640	9640	9640	9640	0
282	20240327	140200	402915740	9640	9640	9640	9640	73
283	20240327	140100	402212020	9640	9640	9640	9640	0
284	20240327	140000	402212020	9640	9640	9640	9640	0
285	20240327	135900	402212020	9640	9640	9640	9640	0
286	20240327	135800	402212020	9640	9640	9640	9640	10
287	20240327	135700	402115620	9640	9640	9640	9640	0
288	20240327	135600	402115620	9640	9640	9640	9640	10
289	20240327	135500	402019220	9650	9650	9650	9650	0
290	20240327	135400	402019220	9650	9650	9650	9650	0
291	20240327	135300	402019220	9650	9650	9650	9650	0
292	20240327	135200	402019220	9650	9650	9650	9650	0
293	20240327	135100	402019220	9650	9650	9650	9650	0
294	20240327	135000	402019220	9650	9650	9650	9650	0
295	20240327	134900	402019220	9650	9650	9650	9650	0
296	20240327	134800	402019220	9650	9650	9650	9650	0
297	20240327	134700	402019220	9650	9650	9650	9650	0
298	20240327	134600	402019220	9650	9650	9650	9650	0
299	20240327	134500	402019220	9650	9650	9650	9650	0
300	20240327	134400	402019220	9650	9640	9650	9640	1051
301	20240327	134300	391877280	9640	9640	9640	9640	0
302	20240327	134200	391877280	9640	9640	9640	9640	0
303	20240327	134100	391877280	9640	9640	9640	9640	0
304	20240327	134000	391877280	9640	9640	9640	9640	0
305	20240327	133900	391877280	9640	9640	9640	9640	1304
306	20240327	133800	379306720	9650	9650	9650	9650	0
307	20240327	133700	379306720	9650	9650	9650	9650	117
308	20240327	133600	378177670	9650	9650	9650	9650	240
309	20240327	133500	375861670	9660	9660	9660	9660	0
310	20240327	133400	375861670	9660	9660	9660	9660	287
311	20240327	133300	373089250	9670	9670	9670	9670	0
312	20240327	133200	373089250	9670	9670	9670	9670	0
313	20240327	133100	373089250	9670	9670	9670	9670	0
314	20240327	133000	373089250	9670	9670	9670	9670	0
315	20240327	132900	373089250	9670	9670	9670	9670	0
316	20240327	132800	373089250	9670	9670	9670	9670	7
317	20240327	132700	373021560	9660	9660	9660	9660	64
318	20240327	132600	372403320	9680	9680	9680	9680	0
319	20240327	132500	372403320	9680	9670	9680	9670	44
320	20240327	132400	371977770	9660	9660	9660	9660	0
321	20240327	132300	371977770	9660	9660	9660	9660	0
322	20240327	132200	371977770	9660	9660	9660	9660	0
323	20240327	132100	371977770	9660	9660	9660	9660	0
324	20240327	132000	371977770	9660	9660	9660	9660	0
325	20240327	131900	371977770	9660	9660	9660	9660	0
326	20240327	131800	371977770	9660	9660	9660	9660	1
327	20240327	131700	371968110	9660	9660	9660	9660	0
328	20240327	131600	371968110	9660	9660	9660	9660	0
329	20240327	131500	371968110	9660	9660	9660	9660	0
330	20240327	131400	371968110	9660	9660	9660	9660	0
331	20240327	131300	371968110	9660	9660	9660	9660	0
332	20240327	131200	371968110	9660	9660	9660	9660	35
333	20240327	131100	371630010	9660	9660	9660	9660	0
334	20240327	131000	371630010	9660	9660	9660	9660	73
335	20240327	130900	370924830	9660	9660	9660	9660	0
336	20240327	130800	370924830	9660	9660	9660	9660	0
337	20240327	130700	370924830	9660	9660	9660	9660	0
338	20240327	130600	370924830	9660	9660	9660	9660	0
339	20240327	130500	370924830	9660	9660	9660	9660	0
340	20240327	130400	370924830	9660	9660	9660	9660	0
341	20240327	130300	370924830	9660	9660	9660	9660	0
342	20240327	130200	370924830	9660	9660	9660	9660	0
343	20240327	130100	370924830	9660	9660	9660	9660	256
344	20240327	130000	368451870	9660	9660	9660	9660	0
345	20240327	125900	368451870	9660	9660	9660	9660	0
346	20240327	125800	368451870	9660	9660	9660	9660	0
347	20240327	125700	368451870	9660	9660	9660	9660	0
348	20240327	125600	368451870	9660	9660	9660	9660	0
349	20240327	125500	368451870	9660	9660	9660	9660	60
350	20240327	125400	367872270	9660	9660	9660	9660	0
351	20240327	125300	367872270	9660	9660	9660	9660	33
352	20240327	125200	367553490	9660	9660	9660	9660	0
353	20240327	125100	367553490	9660	9660	9660	9660	0
354	20240327	125000	367553490	9660	9660	9660	9660	0
355	20240327	124900	367553490	9660	9660	9660	9660	0
356	20240327	124800	367553490	9660	9660	9660	9660	0
357	20240327	124700	367553490	9660	9660	9660	9660	0
358	20240327	124600	367553490	9660	9660	9660	9660	0
359	20240327	124500	367553490	9660	9660	9660	9660	0
360	20240327	124400	367553490	9660	9660	9660	9660	15
361	20240327	124300	367408590	9660	9660	9660	9660	0
362	20240327	124200	367408590	9660	9660	9660	9660	63
363	20240327	124100	366800010	9670	9670	9670	9670	0
364	20240327	124000	366800010	9670	9670	9670	9670	0
365	20240327	123900	366800010	9670	9670	9670	9670	0
366	20240327	123800	366800010	9670	9670	9670	9670	0
367	20240327	123700	366800010	9670	9670	9670	9670	0
368	20240327	123600	366800010	9670	9670	9670	9670	0
369	20240327	123500	366800010	9670	9670	9670	9670	0
370	20240327	123400	366800010	9670	9670	9670	9670	287
371	20240327	123300	364024720	9670	9670	9670	9670	0
372	20240327	123200	364024720	9670	9670	9670	9670	0
373	20240327	123100	364024720	9670	9670	9670	9670	0
374	20240327	123000	364024720	9670	9670	9670	9670	1
375	20240327	122900	364015050	9650	9650	9650	9650	0
376	20240327	122800	364015050	9650	9650	9650	9650	0
377	20240327	122700	364015050	9650	9650	9650	9650	0
378	20240327	122600	364015050	9650	9650	9650	9650	0
379	20240327	122500	364015050	9650	9650	9650	9650	0
380	20240327	122400	364015050	9650	9650	9650	9650	0
381	20240327	122300	364015050	9650	9650	9650	9650	0
382	20240327	122200	364015050	9650	9650	9650	9650	0
383	20240327	122100	364015050	9650	9650	9650	9650	0
384	20240327	122000	364015050	9650	9650	9650	9650	0
385	20240327	121900	364015050	9650	9650	9650	9650	0
386	20240327	121800	364015050	9650	9650	9650	9650	0
387	20240327	121700	364015050	9650	9650	9650	9650	0
388	20240327	121600	364015050	9650	9650	9650	9650	63
389	20240327	121500	363407100	9660	9660	9660	9660	68
390	20240327	121400	362750220	9670	9670	9670	9670	0
391	20240327	121300	362750220	9670	9670	9670	9670	0
392	20240327	121200	362750220	9670	9670	9670	9670	0
393	20240327	121100	362750220	9670	9670	9670	9670	0
394	20240327	121000	362750220	9670	9670	9670	9670	151
395	20240327	120900	361290050	9690	9690	9690	9690	0
396	20240327	120800	361290050	9690	9690	9690	9690	0
397	20240327	120700	361290050	9690	9690	9690	9690	0
398	20240327	120600	361290050	9690	9680	9690	9680	3
399	20240327	120500	361261000	9680	9680	9680	9680	0
400	20240327	120400	361261000	9680	9680	9680	9680	10
401	20240327	120300	361164200	9670	9670	9670	9670	0
402	20240327	120200	361164200	9670	9670	9670	9670	0
403	20240327	120100	361164200	9670	9670	9670	9670	20
404	20240327	120000	360970800	9670	9670	9670	9670	0
405	20240327	115900	360970800	9670	9670	9670	9670	0
406	20240327	115800	360970800	9670	9670	9670	9670	0
407	20240327	115700	360970800	9670	9670	9670	9670	0
408	20240327	115600	360970800	9670	9670	9670	9670	0
409	20240327	115500	360970800	9670	9670	9670	9670	0
410	20240327	115400	360970800	9670	9670	9670	9670	1
411	20240327	115300	360961130	9670	9670	9670	9670	110
412	20240327	115200	359897430	9660	9660	9660	9660	0
413	20240327	115100	359897430	9660	9660	9660	9660	0
414	20240327	115000	359897430	9660	9660	9660	9660	0
415	20240327	114900	359897430	9660	9660	9660	9660	0
416	20240327	114800	359897430	9660	9660	9660	9660	0
417	20240327	114700	359897430	9660	9660	9660	9660	0
418	20240327	114600	359897430	9660	9660	9660	9660	0
419	20240327	114500	359897430	9660	9660	9660	9660	0
420	20240327	114400	359897430	9660	9660	9660	9660	0
421	20240327	114300	359897430	9660	9660	9660	9660	0
422	20240327	114200	359897430	9660	9660	9660	9660	0
423	20240327	114100	359897430	9660	9660	9660	9660	0
424	20240327	114000	359897430	9660	9660	9660	9660	0
425	20240327	113900	359897430	9660	9660	9660	9660	0
426	20240327	113800	359897430	9660	9660	9660	9660	0
427	20240327	113700	359897430	9660	9660	9660	9660	0
428	20240327	113600	359897430	9660	9660	9660	9660	100
429	20240327	113500	358931430	9650	9650	9650	9650	15
430	20240327	113400	358786680	9640	9640	9640	9640	0
431	20240327	113300	358786680	9640	9640	9640	9640	0
432	20240327	113200	358786680	9640	9640	9640	9640	0
433	20240327	113100	358786680	9640	9640	9640	9640	0
434	20240327	113000	358786680	9640	9640	9640	9640	0
435	20240327	112900	358786680	9640	9640	9640	9640	0
436	20240327	112800	358786680	9640	9640	9640	9640	0
437	20240327	112700	358786680	9640	9640	9640	9640	0
438	20240327	112600	358786680	9640	9640	9640	9640	0
439	20240327	112500	358786680	9640	9640	9640	9640	0
440	20240327	112400	358786680	9640	9640	9640	9640	0
441	20240327	112300	358786680	9640	9640	9640	9640	0
442	20240327	112200	358786680	9640	9640	9640	9640	0
443	20240327	112100	358786680	9640	9640	9640	9640	0
444	20240327	112000	358786680	9640	9640	9640	9640	0
445	20240327	111900	358786680	9640	9640	9640	9640	0
446	20240327	111800	358786680	9640	9640	9640	9640	0
447	20240327	111700	358786680	9640	9640	9640	9640	500
448	20240327	111600	353966680	9640	9640	9640	9640	400
449	20240327	111500	350110680	9660	9660	9660	9660	0
450	20240327	111400	350110680	9660	9660	9660	9660	0
451	20240327	111300	350110680	9660	9660	9660	9660	0
452	20240327	111200	350110680	9660	9660	9660	9660	0
453	20240327	111100	350110680	9660	9660	9660	9660	125
454	20240327	111000	348903180	9700	9700	9700	9700	0
455	20240327	110900	348903180	9700	9700	9700	9700	17
456	20240327	110800	348738280	9660	9630	9660	9620	3734
457	20240327	110700	312807810	9640	9640	9640	9640	123
458	20240327	110600	311622090	9630	9620	9630	9620	2154
459	20240327	110500	290887650	9620	9650	9650	9620	3200
460	20240327	110400	260093450	9650	9670	9670	9650	4000
461	20240327	110300	221489870	9690	9690	9690	9690	0
462	20240327	110200	221489870	9690	9680	9690	9680	103
463	20240327	110100	220492400	9690	9690	9690	9690	0
464	20240327	110000	220492400	9690	9690	9690	9690	0
465	20240327	105900	220492400	9690	9690	9690	9690	1
466	20240327	105800	220482710	9700	9710	9710	9700	790
467	20240327	105700	212811820	9760	9760	9760	9760	0
468	20240327	105600	212811820	9760	9760	9760	9760	0
469	20240327	105500	212811820	9760	9760	9760	9760	1
470	20240327	105400	212802060	9710	9710	9710	9710	828
471	20240327	105300	204762180	9690	9690	9690	9690	0
472	20240327	105200	204762180	9690	9690	9690	9690	0
473	20240327	105100	204762180	9690	9690	9690	9690	0
474	20240327	105000	204762180	9690	9710	9710	9680	3400
475	20240327	104900	171803670	9710	9710	9710	9710	0
476	20240327	104800	171803670	9710	9710	9710	9710	0
477	20240327	104700	171803670	9710	9710	9710	9710	0
478	20240327	104600	171803670	9710	9710	9710	9710	0
479	20240327	104500	171803670	9710	9710	9710	9710	0
480	20240327	104400	171803670	9710	9710	9710	9710	0
481	20240327	104300	171803670	9710	9710	9710	9710	0
482	20240327	104200	171803670	9710	9710	9710	9710	0
483	20240327	104100	171803670	9710	9710	9710	9710	0
484	20240327	104000	171803670	9710	9710	9710	9710	0
485	20240327	103900	171803670	9710	9710	9710	9710	0
486	20240327	103800	171803670	9710	9710	9710	9710	120
487	20240327	103700	170638470	9710	9710	9710	9710	213
488	20240327	103600	168570240	9700	9700	9700	9700	1
489	20240327	103500	168560540	9710	9700	9710	9700	1483
490	20240327	103400	154162570	9700	9720	9720	9700	2135
491	20240327	103300	133438950	9730	9730	9730	9730	119
492	20240327	103200	132281080	9760	9760	9760	9760	0
493	20240327	103100	132281080	9760	9740	9760	9740	27
494	20240327	103000	132018080	9750	9750	9750	9750	121
495	20240327	102900	130838330	9780	9760	9780	9760	503
496	20240327	102800	125925910	9760	9760	9760	9730	1372
497	20240327	102700	112550500	9760	9730	9770	9730	619
498	20240327	102600	106521300	9710	9710	9710	9710	557
499	20240327	102500	101112830	9700	9690	9700	9690	117
500	20240327	102400	99977940	9680	9680	9680	9680	0
501	20240327	102300	99977940	9680	9680	9680	9680	0
502	20240327	102200	99977940	9680	9650	9680	9650	434
503	20240327	102100	95778500	9670	9670	9670	9670	1
504	20240327	102000	95768830	9670	9670	9670	9670	8
505	20240327	101900	95691470	9680	9720	9720	9680	128
506	20240327	101800	94452030	9700	9700	9700	9690	837
507	20240327	101700	86334430	9660	9650	9660	9650	242
508	20240327	101600	83998390	9620	9620	9620	9620	0
509	20240327	101500	83998390	9620	9620	9620	9620	0
510	20240327	101400	83998390	9620	9620	9620	9620	0
511	20240327	101300	83998390	9620	9620	9620	9620	0
512	20240327	101200	83998390	9620	9620	9620	9620	0
513	20240327	101100	83998390	9620	9620	9620	9620	374
514	20240327	101000	80400510	9630	9650	9650	9630	1009
515	20240327	100900	70679710	9660	9670	9670	9650	1722
516	20240327	100800	54051750	9680	9680	9680	9680	50
517	20240327	100700	53567750	9690	9690	9690	9690	0
518	20240327	100600	53567750	9690	9690	9690	9690	310
519	20240327	100500	50563850	9690	9690	9690	9690	0
520	20240327	100400	50563850	9690	9690	9690	9690	0
521	20240327	100300	50563850	9690	9690	9690	9690	58
522	20240327	100200	50001830	9670	9670	9670	9670	0
523	20240327	100100	50001830	9670	9670	9670	9670	0
524	20240327	100000	50001830	9670	9670	9670	9670	0
525	20240327	095900	50001830	9670	9670	9670	9670	0
526	20240327	095800	50001830	9670	9670	9670	9670	0
527	20240327	095700	50001830	9670	9670	9670	9670	11
528	20240327	095600	49895460	9690	9690	9690	9690	0
529	20240327	095500	49895460	9690	9690	9690	9690	100
530	20240327	095400	48926460	9670	9670	9670	9670	0
531	20240327	095300	48926460	9670	9670	9670	9670	100
532	20240327	095200	47959460	9670	9670	9670	9670	0
533	20240327	095100	47959460	9670	9670	9670	9670	0
534	20240327	095000	47959460	9670	9670	9670	9670	0
535	20240327	094900	47959460	9670	9670	9670	9670	0
536	20240327	094800	47959460	9670	9670	9670	9670	0
537	20240327	094700	47959460	9670	9670	9670	9670	0
538	20240327	094600	47959460	9670	9670	9670	9670	0
539	20240327	094500	47959460	9670	9670	9670	9670	1
540	20240327	094400	47949790	9690	9660	9690	9660	535
541	20240327	094300	42777640	9650	9650	9650	9650	0
542	20240327	094200	42777640	9650	9650	9650	9650	0
543	20240327	094100	42777640	9650	9650	9650	9650	0
544	20240327	094000	42777640	9650	9650	9650	9650	4
545	20240327	093900	42739040	9650	9650	9650	9650	0
546	20240327	093800	42739040	9650	9680	9680	9650	50
547	20240327	093700	42256240	9670	9670	9670	9670	147
548	20240327	093600	40834750	9660	9660	9660	9660	0
549	20240327	093500	40834750	9660	9660	9660	9660	0
550	20240327	093400	40834750	9660	9660	9660	9660	52
551	20240327	093300	40332430	9660	9680	9680	9650	153
552	20240327	093200	38855690	9690	9690	9690	9690	1
553	20240327	093100	38846000	9700	9700	9700	9700	0
554	20240327	093000	38846000	9700	9700	9700	9700	61
555	20240327	092900	38254300	9670	9670	9670	9670	0
556	20240327	092800	38254300	9670	9670	9670	9670	0
557	20240327	092700	38254300	9670	9670	9670	9670	0
558	20240327	092600	38254300	9670	9670	9670	9670	0
559	20240327	092500	38254300	9670	9650	9670	9650	245
560	20240327	092400	35885330	9650	9650	9650	9650	102
561	20240327	092300	34901030	9650	9640	9650	9640	16
562	20240327	092200	34746660	9640	9640	9640	9640	0
563	20240327	092100	34746660	9640	9640	9640	9640	0
564	20240327	092000	34746660	9640	9640	9640	9630	197
565	20240327	091900	32848640	9640	9640	9640	9640	22
566	20240327	091800	32636560	9630	9640	9640	9630	29
567	20240327	091700	32357280	9630	9630	9630	9630	0
568	20240327	091600	32357280	9630	9630	9630	9630	65
569	20240327	091500	31731330	9630	9630	9630	9630	0
570	20240327	091400	31731330	9630	9630	9630	9630	0
571	20240327	091300	31731330	9630	9630	9630	9630	0
572	20240327	091200	31731330	9630	9630	9630	9630	0
573	20240327	091100	31731330	9630	9640	9640	9630	779
574	20240327	091000	24228730	9620	9620	9620	9620	0
575	20240327	090900	24228730	9620	9620	9620	9620	0
576	20240327	090800	24228730	9620	9620	9620	9620	0
577	20240327	090700	24228730	9620	9620	9620	9620	92
578	20240327	090600	23343690	9630	9630	9630	9630	0
579	20240327	090500	23343690	9630	9670	9670	9630	1088
580	20240327	090400	12847700	9670	9690	9690	9670	32
581	20240327	090300	12538120	9660	9690	9690	9660	230
582	20240327	090200	10314220	9690	9690	9690	9690	21
583	20240327	090100	10110730	9740	9740	9740	9740	0
584	20240327	090000	10110730	9740	9750	9750	9740	1037