KissMeData/004690/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184000	1008214100	98200	98200	98200	98200	235
3	20240327	183900	1008214100	98200	98200	98200	98200	0
4	20240327	183800	1008214100	98200	98200	98200	98200	0
5	20240327	183700	1008214100	98200	98200	98200	98200	0
6	20240327	183600	1008214100	98200	98200	98200	98200	0
7	20240327	183500	1008214100	98200	98200	98200	98200	0
8	20240327	183400	1008214100	98200	98200	98200	98200	0
9	20240327	183300	1008214100	98200	98200	98200	98200	0
10	20240327	183200	1008214100	98200	98200	98200	98200	0
11	20240327	183100	1008214100	98200	98200	98200	98200	0
12	20240327	183000	1008214100	98200	98200	98200	98200	0
13	20240327	182900	1008214100	98200	98200	98200	98200	0
14	20240327	182800	1008214100	98200	98200	98200	98200	0
15	20240327	182700	1008214100	98200	98200	98200	98200	0
16	20240327	182600	1008214100	98200	98200	98200	98200	0
17	20240327	182500	1008214100	98200	98200	98200	98200	0
18	20240327	182400	1008214100	98200	98200	98200	98200	0
19	20240327	182300	1008214100	98200	98200	98200	98200	0
20	20240327	182200	1008214100	98200	98200	98200	98200	0
21	20240327	182100	1008214100	98200	98200	98200	98200	0
22	20240327	182000	1008214100	98200	98200	98200	98200	0
23	20240327	181900	1008214100	98200	98200	98200	98200	0
24	20240327	181800	1008214100	98200	98200	98200	98200	0
25	20240327	181700	1008214100	98200	98200	98200	98200	0
26	20240327	181600	1008214100	98200	98200	98200	98200	0
27	20240327	181500	1008214100	98200	98200	98200	98200	0
28	20240327	181400	1008214100	98200	98200	98200	98200	0
29	20240327	181300	1008214100	98200	98200	98200	98200	0
30	20240327	181200	1008214100	98200	98200	98200	98200	0
31	20240327	181100	1008214100	98200	98200	98200	98200	0
32	20240327	181000	1008214100	98200	98200	98200	98200	235
33	20240327	180900	1008214100	98200	98200	98200	98200	0
34	20240327	180800	1008214100	98200	98200	98200	98200	0
35	20240327	180700	1008214100	98200	98200	98200	98200	0
36	20240327	180600	1008214100	98200	98200	98200	98200	0
37	20240327	180500	1008214100	98200	98200	98200	98200	0
38	20240327	180400	1008214100	98200	98200	98200	98200	0
39	20240327	180300	1008214100	98200	98200	98200	98200	0
40	20240327	180200	1008214100	98200	98200	98200	98200	0
41	20240327	180100	1008214100	98200	98200	98200	98200	0
42	20240327	180000	1008214100	98200	98200	98200	98200	0
43	20240327	175900	1008214100	98200	98200	98200	98200	0
44	20240327	175800	1008214100	98200	98200	98200	98200	0
45	20240327	175700	1008214100	98200	98200	98200	98200	0
46	20240327	175600	1008214100	98200	98200	98200	98200	0
47	20240327	175500	1008214100	98200	98200	98200	98200	0
48	20240327	175400	1008214100	98200	98200	98200	98200	0
49	20240327	175300	1008214100	98200	98200	98200	98200	0
50	20240327	175200	1008214100	98200	98200	98200	98200	0
51	20240327	175100	1008214100	98200	98200	98200	98200	0
52	20240327	175000	1008214100	98200	98200	98200	98200	0
53	20240327	174900	1008214100	98200	98200	98200	98200	0
54	20240327	174800	1008214100	98200	98200	98200	98200	0
55	20240327	174700	1008214100	98200	98200	98200	98200	0
56	20240327	174600	1008214100	98200	98200	98200	98200	0
57	20240327	174500	1008214100	98200	98200	98200	98200	0
58	20240327	174400	1008214100	98200	98200	98200	98200	0
59	20240327	174300	1008214100	98200	98200	98200	98200	0
60	20240327	174200	1008214100	98200	98200	98200	98200	0
61	20240327	174100	1008214100	98200	98200	98200	98200	0
62	20240327	174000	1008214100	98200	98200	98200	98200	235
63	20240327	173900	1008214100	98200	98200	98200	98200	0
64	20240327	173800	1008214100	98200	98200	98200	98200	0
65	20240327	173700	1008214100	98200	98200	98200	98200	0
66	20240327	173600	1008214100	98200	98200	98200	98200	0
67	20240327	173500	1008214100	98200	98200	98200	98200	0
68	20240327	173400	1008214100	98200	98200	98200	98200	0
69	20240327	173300	1008214100	98200	98200	98200	98200	0
70	20240327	173200	1008214100	98200	98200	98200	98200	0
71	20240327	173100	1008214100	98200	98200	98200	98200	0
72	20240327	173000	1008214100	98200	98200	98200	98200	0
73	20240327	172900	1008214100	98200	98200	98200	98200	0
74	20240327	172800	1008214100	98200	98200	98200	98200	0
75	20240327	172700	1008214100	98200	98200	98200	98200	0
76	20240327	172600	1008214100	98200	98200	98200	98200	0
77	20240327	172500	1008214100	98200	98200	98200	98200	0
78	20240327	172400	1008214100	98200	98200	98200	98200	0
79	20240327	172300	1008214100	98200	98200	98200	98200	0
80	20240327	172200	1008214100	98200	98200	98200	98200	0
81	20240327	172100	1008214100	98200	98200	98200	98200	0
82	20240327	172000	1008214100	98200	98200	98200	98200	0
83	20240327	171900	1008214100	98200	98200	98200	98200	0
84	20240327	171800	1008214100	98200	98200	98200	98200	0
85	20240327	171700	1008214100	98200	98200	98200	98200	0
86	20240327	171600	1008214100	98200	98200	98200	98200	0
87	20240327	171500	1008214100	98200	98200	98200	98200	0
88	20240327	171400	1008214100	98200	98200	98200	98200	0
89	20240327	171300	1008214100	98200	98200	98200	98200	0
90	20240327	171200	1008214100	98200	98200	98200	98200	0
91	20240327	171100	1008214100	98200	98200	98200	98200	0
92	20240327	171000	1008214100	98200	98200	98200	98200	235
93	20240327	170900	1008214100	98200	98200	98200	98200	0
94	20240327	170800	1008214100	98200	98200	98200	98200	0
95	20240327	170700	1008214100	98200	98200	98200	98200	0
96	20240327	170600	1008214100	98200	98200	98200	98200	0
97	20240327	170500	1008214100	98200	98200	98200	98200	0
98	20240327	170400	1008214100	98200	98200	98200	98200	0
99	20240327	170300	1008214100	98200	98200	98200	98200	0
100	20240327	170200	1008214100	98200	98200	98200	98200	0
101	20240327	170100	1008214100	98200	98200	98200	98200	0
102	20240327	170000	1008214100	98200	98200	98200	98200	0
103	20240327	165900	1008214100	98200	98200	98200	98200	0
104	20240327	165800	1008214100	98200	98200	98200	98200	0
105	20240327	165700	1008214100	98200	98200	98200	98200	0
106	20240327	165600	1008214100	98200	98200	98200	98200	0
107	20240327	165500	1008214100	98200	98200	98200	98200	0
108	20240327	165400	1008214100	98200	98200	98200	98200	0
109	20240327	165300	1008214100	98200	98200	98200	98200	0
110	20240327	165200	1008214100	98200	98200	98200	98200	0
111	20240327	165100	1008214100	98200	98200	98200	98200	0
112	20240327	165000	1008214100	98200	98200	98200	98200	0
113	20240327	164900	1008214100	98200	98200	98200	98200	0
114	20240327	164800	1008214100	98200	98200	98200	98200	0
115	20240327	164700	1008214100	98200	98200	98200	98200	0
116	20240327	164600	1008214100	98200	98200	98200	98200	0
117	20240327	164500	1008214100	98200	98200	98200	98200	0
118	20240327	164400	1008214100	98200	98200	98200	98200	0
119	20240327	164300	1008214100	98200	98200	98200	98200	0
120	20240327	164200	1008214100	98200	98200	98200	98200	0
121	20240327	164100	1008214100	98200	98200	98200	98200	0
122	20240327	164000	1008214100	98200	98200	98200	98200	235
123	20240327	163900	1008214100	98200	98200	98200	98200	0
124	20240327	163800	1008214100	98200	98200	98200	98200	0
125	20240327	163700	1008214100	98200	98200	98200	98200	0
126	20240327	163600	1008214100	98200	98200	98200	98200	0
127	20240327	163500	1008214100	98200	98200	98200	98200	0
128	20240327	163400	1008214100	98200	98200	98200	98200	0
129	20240327	163300	1008214100	98200	98200	98200	98200	0
130	20240327	163200	1008214100	98200	98200	98200	98200	0
131	20240327	163100	1008214100	98200	98200	98200	98200	0
132	20240327	163000	1008214100	98200	98200	98200	98200	0
133	20240327	162900	1008214100	98200	98200	98200	98200	0
134	20240327	162800	1008214100	98200	98200	98200	98200	0
135	20240327	162700	1008214100	98200	98200	98200	98200	0
136	20240327	162600	1008214100	98200	98200	98200	98200	0
137	20240327	162500	1008214100	98200	98200	98200	98200	0
138	20240327	162400	1008214100	98200	98200	98200	98200	0
139	20240327	162300	1008214100	98200	98200	98200	98200	0
140	20240327	162200	1008214100	98200	98200	98200	98200	0
141	20240327	162100	1008214100	98200	98200	98200	98200	0
142	20240327	162000	1008214100	98200	98200	98200	98200	0
143	20240327	161900	1008214100	98200	98200	98200	98200	0
144	20240327	161800	1008214100	98200	98200	98200	98200	0
145	20240327	161700	1008214100	98200	98200	98200	98200	0
146	20240327	161600	1008214100	98200	98200	98200	98200	0
147	20240327	161500	1008214100	98200	98200	98200	98200	0
148	20240327	161400	1008214100	98200	98200	98200	98200	0
149	20240327	161300	1008214100	98200	98200	98200	98200	0
150	20240327	161200	1008214100	98200	98200	98200	98200	0
151	20240327	161100	1008214100	98200	98200	98200	98200	0
152	20240327	161000	1008214100	98200	98200	98200	98200	235
153	20240327	160900	1008214100	98200	98200	98200	98200	0
154	20240327	160800	1008214100	98200	98200	98200	98200	0
155	20240327	160700	1008214100	98200	98200	98200	98200	0
156	20240327	160600	1008214100	98200	98200	98200	98200	0
157	20240327	160500	1008214100	98200	98200	98200	98200	0
158	20240327	160400	1008214100	98200	98200	98200	98200	0
159	20240327	160300	1008214100	98200	98200	98200	98200	0
160	20240327	160200	1008214100	98200	98200	98200	98200	0
161	20240327	160100	1008214100	98200	98200	98200	98200	0
162	20240327	160000	1008214100	98200	98200	98200	98200	0
163	20240327	155900	1008214100	98200	98200	98200	98200	0
164	20240327	155800	1008214100	98200	98200	98200	98200	0
165	20240327	155700	1008214100	98200	98200	98200	98200	0
166	20240327	155600	1008214100	98200	98200	98200	98200	0
167	20240327	155500	1008214100	98200	98200	98200	98200	0
168	20240327	155400	1008214100	98200	98200	98200	98200	0
169	20240327	155300	1008214100	98200	98200	98200	98200	0
170	20240327	155200	1008214100	98200	98200	98200	98200	0
171	20240327	155100	1008214100	98200	98200	98200	98200	0
172	20240327	155000	1008214100	98200	98200	98200	98200	0
173	20240327	154900	1008214100	98200	98200	98200	98200	0
174	20240327	154800	1008214100	98200	98200	98200	98200	0
175	20240327	154700	1008214100	98200	98200	98200	98200	0
176	20240327	154600	1008214100	98200	98200	98200	98200	0
177	20240327	154500	1008214100	98200	98200	98200	98200	0
178	20240327	154400	1008214100	98200	98200	98200	98200	0
179	20240327	154300	1008214100	98200	98200	98200	98200	0
180	20240327	154200	1008214100	98200	98200	98200	98200	0
181	20240327	154100	1008214100	98200	98200	98200	98200	0
182	20240327	154000	1008214100	98200	98200	98200	98200	235
183	20240327	153900	1008214100	98200	98200	98200	98200	0
184	20240327	153800	1008214100	98200	98200	98200	98200	0
185	20240327	153700	1008214100	98200	98200	98200	98200	0
186	20240327	153600	1008214100	98200	98200	98200	98200	0
187	20240327	153500	1008214100	98200	98200	98200	98200	0
188	20240327	153400	1008214100	98200	98200	98200	98200	0
189	20240327	153300	1008214100	98200	98200	98200	98200	0
190	20240327	153200	1008214100	98200	98200	98200	98200	0
191	20240327	153100	1008214100	98200	98200	98200	98200	0
192	20240327	153000	1008214100	98200	98200	98200	98200	235
193	20240327	152900	985137100	98200	98200	98200	98200	0
194	20240327	152800	985137100	98200	98200	98200	98200	0
195	20240327	152700	985137100	98200	98200	98200	98200	0
196	20240327	152600	985137100	98200	98200	98200	98200	0
197	20240327	152500	985137100	98200	98200	98200	98200	0
198	20240327	152400	985137100	98200	98200	98200	98200	0
199	20240327	152300	985137100	98200	98200	98200	98200	0
200	20240327	152200	985137100	98200	98200	98200	98200	0
201	20240327	152100	985137100	98200	98200	98200	98200	0
202	20240327	152000	985137100	98200	98200	98200	98200	0
203	20240327	151900	985137100	98200	98200	98300	98100	53
204	20240327	151800	979928700	98300	98200	98300	98200	32
205	20240327	151700	976784400	98200	98100	98200	98100	75
206	20240327	151600	969422300	98100	98100	98100	98100	29
207	20240327	151500	966577400	98100	98200	98200	98100	51
208	20240327	151400	961570900	98200	98200	98200	98200	10
209	20240327	151300	960588900	98200	98200	98200	98200	11
210	20240327	151200	959508700	98200	98200	98200	98200	19
211	20240327	151100	957642900	98200	98200	98200	98200	30
212	20240327	151000	954696900	98200	98200	98200	98200	23
213	20240327	150900	952438300	98200	98200	98200	98200	0
214	20240327	150800	952438300	98200	98200	98200	98200	28
215	20240327	150700	949688700	98200	98200	98200	98200	1
216	20240327	150600	949590500	98300	98200	98300	98200	1063
217	20240327	150500	845202900	98200	98200	98200	98200	2
218	20240327	150400	845006500	98200	98300	98300	98200	25
219	20240327	150300	842549300	98300	98300	98300	98200	233
220	20240327	150200	819665500	98300	98300	98300	98300	0
221	20240327	150100	819665500	98300	98300	98300	98300	17
222	20240327	150000	817994400	98300	98300	98300	98200	4
223	20240327	145900	817601300	98200	98300	98300	98200	66
224	20240327	145800	811114100	98300	98300	98300	98300	20
225	20240327	145700	809148100	98300	98300	98300	98300	16
226	20240327	145600	807575300	98400	98200	98400	98200	264
227	20240327	145500	781602000	98200	98200	98200	98200	6
228	20240327	145400	781012800	98300	98200	98300	98200	32
229	20240327	145300	777868400	98200	98200	98200	98200	11
230	20240327	145200	776788200	98200	98200	98200	98200	10
231	20240327	145100	775806200	98200	98200	98200	98200	11
232	20240327	145000	774726000	98300	98300	98300	98300	15
233	20240327	144900	773251500	98300	98300	98300	98200	37
234	20240327	144800	769614800	98300	98300	98300	98200	76
235	20240327	144700	762145100	98300	98300	98300	98300	11
236	20240327	144600	761063800	98300	98300	98300	98300	21
237	20240327	144500	758999500	98300	98300	98300	98300	14
238	20240327	144400	757623300	98300	98300	98300	98300	11
239	20240327	144300	756542000	98300	98300	98300	98300	11
240	20240327	144200	755460700	98300	98300	98300	98300	161
241	20240327	144100	739634400	98300	98300	98400	98300	46
242	20240327	144000	735112100	98300	98300	98300	98300	134
243	20240327	143900	721939900	98300	98300	98300	98300	11
244	20240327	143800	720858600	98300	98300	98300	98300	11
245	20240327	143700	719777300	98300	98300	98400	98300	43
246	20240327	143600	715547100	98300	98300	98300	98300	32
247	20240327	143500	712401500	98300	98300	98300	98300	5
248	20240327	143400	711910000	98300	98300	98300	98300	0
249	20240327	143300	711910000	98300	98300	98300	98300	291
250	20240327	143200	683304700	98300	98300	98300	98300	47
251	20240327	143100	678684600	98300	98300	98300	98300	5
252	20240327	143000	678193100	98200	98200	98200	98200	85
253	20240327	142900	669846100	98100	98100	98100	98100	3
254	20240327	142800	669551800	98100	98100	98100	98100	4
255	20240327	142700	669159400	98100	98100	98100	98100	41
256	20240327	142600	665137300	98100	98000	98100	98000	46
257	20240327	142500	660629100	98100	98000	98100	98000	2
258	20240327	142400	660433000	98100	98100	98100	98000	276
259	20240327	142300	633358900	98100	98200	98200	98100	53
260	20240327	142200	628154600	98100	98100	98100	98100	0
261	20240327	142100	628154600	98100	98100	98100	98100	42
262	20240327	142000	624034400	98100	98100	98100	98100	0
263	20240327	141900	624034400	98100	98100	98100	98100	0
264	20240327	141800	624034400	98100	98100	98100	98100	1
265	20240327	141700	623936300	98100	98100	98100	98100	0
266	20240327	141600	623936300	98100	98100	98100	98100	0
267	20240327	141500	623936300	98100	98100	98100	98100	0
268	20240327	141400	623936300	98100	98100	98100	98100	0
269	20240327	141300	623936300	98100	98100	98100	98100	0
270	20240327	141200	623936300	98100	98100	98100	98100	0
271	20240327	141100	623936300	98100	98100	98100	98100	1
272	20240327	141000	623838200	98100	98100	98100	98100	0
273	20240327	140900	623838200	98100	98200	98200	98100	6
274	20240327	140800	623249200	98200	98200	98200	98200	33
275	20240327	140700	620008600	98100	98100	98100	98100	2
276	20240327	140600	619812400	98100	98100	98100	98100	38
277	20240327	140500	616084600	98200	98100	98200	98100	418
278	20240327	140400	575077100	98100	98100	98100	98100	0
279	20240327	140300	575077100	98100	98100	98100	98100	0
280	20240327	140200	575077100	98100	98100	98100	98100	0
281	20240327	140100	575077100	98100	98100	98100	98100	1
282	20240327	140000	574979000	98100	98100	98100	98100	0
283	20240327	135900	574979000	98100	98100	98100	98100	2
284	20240327	135800	574782800	98200	98200	98200	98200	0
285	20240327	135700	574782800	98200	98200	98200	98200	1
286	20240327	135600	574684600	98100	98200	98300	98100	140
287	20240327	135500	560935800	98200	98200	98200	98200	0
288	20240327	135400	560935800	98200	98200	98200	98200	0
289	20240327	135300	560935800	98200	98200	98200	98200	0
290	20240327	135200	560935800	98200	98200	98200	98200	1
291	20240327	135100	560837600	98200	98200	98200	98200	0
292	20240327	135000	560837600	98200	98200	98200	98200	1
293	20240327	134900	560739400	98200	98200	98200	98200	2
294	20240327	134800	560543000	98200	98200	98200	98200	1
295	20240327	134700	560444800	98200	98200	98200	98200	0
296	20240327	134600	560444800	98200	98200	98200	98200	0
297	20240327	134500	560444800	98200	98200	98200	98200	1
298	20240327	134400	560346600	98200	98200	98200	98200	0
299	20240327	134300	560346600	98200	98200	98200	98200	0
300	20240327	134200	560346600	98200	98200	98200	98200	0
301	20240327	134100	560346600	98200	98200	98200	98200	0
302	20240327	134000	560346600	98200	98200	98200	98200	0
303	20240327	133900	560346600	98200	98200	98200	98200	1
304	20240327	133800	560248400	98200	98200	98200	98200	52
305	20240327	133700	555142000	98200	98200	98200	98200	20
306	20240327	133600	553178000	98200	98200	98200	98200	0
307	20240327	133500	553178000	98200	98200	98200	98200	1
308	20240327	133400	553079800	98200	98200	98200	98200	0
309	20240327	133300	553079800	98200	98200	98200	98200	0
310	20240327	133200	553079800	98200	98200	98200	98200	1
311	20240327	133100	552981600	98200	98200	98200	98200	0
312	20240327	133000	552981600	98200	98200	98200	98200	0
313	20240327	132900	552981600	98200	98200	98200	98200	1
314	20240327	132800	552883400	98200	98200	98200	98200	0
315	20240327	132700	552883400	98200	98200	98200	98200	3
316	20240327	132600	552588800	98200	98200	98200	98200	1
317	20240327	132500	552490600	98200	98200	98200	98200	0
318	20240327	132400	552490600	98200	98200	98200	98200	0
319	20240327	132300	552490600	98200	98200	98200	98200	0
320	20240327	132200	552490600	98200	98200	98200	98200	0
321	20240327	132100	552490600	98200	98200	98200	98200	0
322	20240327	132000	552490600	98200	98200	98200	98200	1
323	20240327	131900	552392400	98300	98300	98300	98300	0
324	20240327	131800	552392400	98300	98300	98300	98300	2
325	20240327	131700	552195800	98300	98300	98300	98300	0
326	20240327	131600	552195800	98300	98200	98300	98200	26
327	20240327	131500	549640100	98200	98200	98200	98200	220
328	20240327	131400	528036100	98200	98200	98200	98200	1
329	20240327	131300	527937900	98400	98400	98400	98400	0
330	20240327	131200	527937900	98400	98400	98400	98400	0
331	20240327	131100	527937900	98400	98400	98400	98400	0
332	20240327	131000	527937900	98400	98400	98400	98400	0
333	20240327	130900	527937900	98400	98400	98400	98400	2
334	20240327	130800	527741100	98300	98300	98300	98100	142
335	20240327	130700	513797200	98300	98300	98300	98200	28
336	20240327	130600	511044900	98300	98300	98300	98300	50
337	20240327	130500	506129900	98200	98200	98200	98200	20
338	20240327	130400	504165900	98200	98200	98200	98200	0
339	20240327	130300	504165900	98200	98200	98200	98200	1
340	20240327	130200	504067700	98300	98300	98300	98300	0
341	20240327	130100	504067700	98300	98300	98300	98300	0
342	20240327	130000	504067700	98300	98300	98300	98300	1
343	20240327	125900	503969400	98200	98200	98200	98200	0
344	20240327	125800	503969400	98200	98200	98200	98200	0
345	20240327	125700	503969400	98200	98200	98200	98200	19
346	20240327	125600	502103600	98200	98200	98200	98100	4
347	20240327	125500	501711000	98200	98200	98200	98200	0
348	20240327	125400	501711000	98200	98200	98200	98200	0
349	20240327	125300	501711000	98200	98200	98200	98200	0
350	20240327	125200	501711000	98200	98200	98200	98100	44
351	20240327	125100	497390300	98200	98200	98200	98200	10
352	20240327	125000	496408300	98200	98200	98200	98200	1
353	20240327	124900	496310100	98200	98200	98200	98200	0
354	20240327	124800	496310100	98200	98200	98200	98200	0
355	20240327	124700	496310100	98200	98200	98200	98200	1
356	20240327	124600	496211900	98300	98300	98300	98300	0
357	20240327	124500	496211900	98300	98300	98300	98300	0
358	20240327	124400	496211900	98300	98300	98300	98300	22
359	20240327	124300	494049300	98300	98200	98300	98200	78
360	20240327	124200	486389500	98200	98200	98200	98200	0
361	20240327	124100	486389500	98200	98200	98200	98200	0
362	20240327	124000	486389500	98200	98200	98200	98200	7
363	20240327	123900	485702100	98300	98300	98300	98300	1
364	20240327	123800	485603800	98300	98300	98400	98300	22
365	20240327	123700	483440500	98300	98300	98300	98300	0
366	20240327	123600	483440500	98300	98300	98300	98300	7
367	20240327	123500	482752400	98400	98400	98400	98400	16
368	20240327	123400	481178000	98400	98400	98400	98400	9
369	20240327	123300	480292400	98400	98400	98400	98400	2
370	20240327	123200	480095600	98400	98400	98400	98400	21
371	20240327	123100	478029200	98400	98300	98400	98300	222
372	20240327	123000	456204600	98200	98200	98200	98200	1
373	20240327	122900	456106400	98200	98200	98200	98200	6
374	20240327	122800	455517200	98200	98200	98200	98200	0
375	20240327	122700	455517200	98200	98200	98200	98200	1
376	20240327	122600	455419000	98200	98200	98200	98200	10
377	20240327	122500	454437000	98200	98200	98200	98200	0
378	20240327	122400	454437000	98200	98200	98200	98200	0
379	20240327	122300	454437000	98200	98200	98200	98200	0
380	20240327	122200	454437000	98200	98200	98200	98200	0
381	20240327	122100	454437000	98200	98200	98200	98200	0
382	20240327	122000	454437000	98200	98200	98200	98200	2
383	20240327	121900	454240600	98200	98200	98200	98200	0
384	20240327	121800	454240600	98200	98200	98200	98200	1
385	20240327	121700	454142400	98300	98300	98300	98300	0
386	20240327	121600	454142400	98300	98300	98300	98300	0
387	20240327	121500	454142400	98300	98300	98300	98300	0
388	20240327	121400	454142400	98300	98300	98300	98300	0
389	20240327	121300	454142400	98300	98300	98300	98300	6
390	20240327	121200	453552600	98300	98300	98300	98300	12
391	20240327	121100	452373000	98300	98300	98300	98300	7
392	20240327	121000	451684900	98200	98200	98200	98200	1
393	20240327	120900	451586700	98200	98200	98200	98200	0
394	20240327	120800	451586700	98200	98200	98200	98200	0
395	20240327	120700	451586700	98200	98200	98200	98200	0
396	20240327	120600	451586700	98200	98200	98200	98200	1
397	20240327	120500	451488500	98200	98200	98200	98200	0
398	20240327	120400	451488500	98200	98200	98200	98200	0
399	20240327	120300	451488500	98200	98200	98200	98200	40
400	20240327	120200	447560500	98200	98200	98200	98200	2
401	20240327	120100	447364100	98300	98300	98300	98300	0
402	20240327	120000	447364100	98300	98200	98300	98200	9
403	20240327	115900	446479800	98200	98200	98300	98200	4
404	20240327	115800	446086800	98300	98300	98300	98300	0
405	20240327	115700	446086800	98300	98300	98300	98300	1
406	20240327	115600	445988500	98300	98300	98300	98300	0
407	20240327	115500	445988500	98300	98300	98300	98300	0
408	20240327	115400	445988500	98300	98300	98300	98300	2
409	20240327	115300	445791900	98300	98200	98300	98200	7
410	20240327	115200	445103900	98200	98300	98300	98200	10
411	20240327	115100	444121100	98300	98300	98300	98300	12
412	20240327	115000	442941500	98200	98200	98300	98200	131
413	20240327	114900	430075300	98200	98200	98200	98200	0
414	20240327	114800	430075300	98200	98200	98200	98200	0
415	20240327	114700	430075300	98200	98200	98200	98200	0
416	20240327	114600	430075300	98200	98200	98200	98200	0
417	20240327	114500	430075300	98200	98200	98200	98200	10
418	20240327	114400	429093300	98200	98200	98200	98200	0
419	20240327	114300	429093300	98200	98200	98200	98200	0
420	20240327	114200	429093300	98200	98200	98200	98200	0
421	20240327	114100	429093300	98200	98200	98200	98200	1
422	20240327	114000	428995100	98200	98200	98200	98200	5
423	20240327	113900	428504100	98200	98200	98200	98100	22
424	20240327	113800	426343800	98200	98200	98200	98200	0
425	20240327	113700	426343800	98200	98100	98200	98100	171
426	20240327	113600	409568300	98100	98100	98100	98100	1
427	20240327	113500	409470200	98100	98100	98100	98100	0
428	20240327	113400	409470200	98100	98200	98200	98100	5
429	20240327	113300	408979300	98300	98300	98300	98300	3
430	20240327	113200	408684400	98300	98300	98300	98300	0
431	20240327	113100	408684400	98300	98100	98300	98100	139
432	20240327	113000	395043200	98100	98000	98100	98000	12
433	20240327	112900	393867000	98100	98100	98100	98100	0
434	20240327	112800	393867000	98100	98000	98100	98000	4
435	20240327	112700	393474800	98100	98000	98100	98000	6
436	20240327	112600	392886300	98100	98100	98100	98100	12
437	20240327	112500	391709100	98100	98100	98100	98100	0
438	20240327	112400	391709100	98100	98100	98100	98100	60
439	20240327	112300	385823100	98100	98100	98100	98100	6
440	20240327	112200	385234500	98000	98000	98000	98000	0
441	20240327	112100	385234500	98000	98000	98000	98000	3
442	20240327	112000	384940500	98100	98100	98100	98100	0
443	20240327	111900	384940500	98100	98100	98100	98100	5
444	20240327	111800	384450000	98000	98000	98000	98000	0
445	20240327	111700	384450000	98000	98000	98000	98000	0
446	20240327	111600	384450000	98000	98000	98000	98000	0
447	20240327	111500	384450000	98000	98000	98000	98000	1
448	20240327	111400	384352000	98000	98000	98000	98000	3
449	20240327	111300	384058000	98000	98000	98000	98000	40
450	20240327	111200	380138000	98000	98000	98000	98000	21
451	20240327	111100	378080000	98100	98000	98100	98000	22
452	20240327	111000	375923000	98000	98000	98000	98000	53
453	20240327	110900	370729000	98000	98100	98100	98000	9
454	20240327	110800	369846200	98000	98000	98000	98000	0
455	20240327	110700	369846200	98000	98000	98000	98000	33
456	20240327	110600	366612200	98000	98100	98100	98000	53
457	20240327	110500	361413000	98100	98100	98100	98100	7
458	20240327	110400	360726300	98100	98100	98100	98100	0
459	20240327	110300	360726300	98100	98100	98100	98100	2
460	20240327	110200	360530100	98100	98100	98100	98100	0
461	20240327	110100	360530100	98100	98100	98100	98100	7
462	20240327	110000	359843400	98100	98100	98100	98100	0
463	20240327	105900	359843400	98100	98100	98100	98100	2
464	20240327	105800	359647200	98100	98100	98100	98100	7
465	20240327	105700	358960500	98100	98100	98100	98100	0
466	20240327	105600	358960500	98100	98100	98100	98100	43
467	20240327	105500	354742200	98100	98100	98100	98100	14
468	20240327	105400	353368800	98100	98100	98100	98100	2
469	20240327	105300	353172600	98100	98100	98100	98100	2
470	20240327	105200	352976400	98200	98200	98200	98200	1
471	20240327	105100	352878200	98200	98100	98200	98100	12
472	20240327	105000	351700000	98100	98100	98100	98100	25
473	20240327	104900	349247500	98100	98100	98100	98100	2
474	20240327	104800	349051300	98100	98100	98100	98100	55
475	20240327	104700	343655800	98100	98100	98100	98100	169
476	20240327	104600	327076900	98100	98100	98100	98100	5
477	20240327	104500	326586400	98100	98100	98100	98100	3
478	20240327	104400	326292100	98100	98100	98100	98100	0
479	20240327	104300	326292100	98100	98100	98100	98100	7
480	20240327	104200	325605400	98100	98100	98100	98100	2
481	20240327	104100	325409200	98100	98100	98100	98100	2
482	20240327	104000	325213000	98100	98100	98100	98100	3
483	20240327	103900	324918700	98100	98100	98100	98100	0
484	20240327	103800	324918700	98100	98100	98100	98100	2
485	20240327	103700	324722500	98100	98100	98100	98100	0
486	20240327	103600	324722500	98100	98100	98100	98100	3
487	20240327	103500	324428200	98100	98100	98100	98100	74
488	20240327	103400	317168800	98100	98100	98100	98100	4
489	20240327	103300	316776400	98100	98100	98100	98100	1
490	20240327	103200	316678300	98100	98100	98100	98100	2
491	20240327	103100	316482100	98100	98100	98100	98100	0
492	20240327	103000	316482100	98100	98100	98100	98100	2
493	20240327	102900	316285900	98100	98100	98100	98100	11
494	20240327	102800	315206800	98100	98100	98100	98100	2
495	20240327	102700	315010600	98100	98100	98100	98100	2
496	20240327	102600	314814400	98100	98100	98100	98100	2
497	20240327	102500	314618200	98100	98100	98100	98100	3
498	20240327	102400	314323900	98100	98100	98100	98100	0
499	20240327	102300	314323900	98100	98100	98100	98100	4
500	20240327	102200	313931500	98100	98100	98100	98100	61
501	20240327	102100	307947400	98200	98100	98200	98100	7
502	20240327	102000	307260200	98100	98100	98100	98100	0
503	20240327	101900	307260200	98100	98300	98300	98100	103
504	20240327	101800	297155000	98400	98300	98400	98300	15
505	20240327	101700	295679100	98200	98200	98200	98100	36
506	20240327	101600	292144100	98100	98100	98100	98100	3
507	20240327	101500	291849800	98100	98100	98100	98100	12
508	20240327	101400	290672600	98100	98100	98100	98100	2
509	20240327	101300	290476400	98200	98400	98400	98100	74
510	20240327	101200	283200800	98300	98200	98300	98100	29
511	20240327	101100	280353100	98200	98200	98200	98200	32
512	20240327	101000	277210700	98100	98100	98100	98100	2
513	20240327	100900	277014500	98200	98200	98200	98200	1
514	20240327	100800	276916300	98100	98100	98100	98100	5
515	20240327	100700	276425800	98200	98100	98200	98100	4
516	20240327	100600	276033100	98100	98200	98200	98100	13
517	20240327	100500	274756800	98200	98200	98200	98200	5
518	20240327	100400	274265800	98100	98100	98100	98100	2
519	20240327	100300	274069600	98200	98100	98200	98100	18
520	20240327	100200	272302800	98100	98100	98100	98100	8
521	20240327	100100	271518000	98100	98100	98100	98100	8
522	20240327	100000	270733200	98100	98200	98200	98100	5
523	20240327	095900	270242300	98200	98100	98200	98100	5
524	20240327	095800	269751500	98200	98100	98200	98100	3
525	20240327	095700	269457000	98100	98100	98100	98100	2
526	20240327	095600	269260800	98100	98100	98100	98100	0
527	20240327	095500	269260800	98100	98100	98100	98100	15
528	20240327	095400	267789300	98100	98100	98100	98100	10
529	20240327	095300	266808300	98100	98400	98400	98100	6
530	20240327	095200	266218500	98400	98100	98400	98100	16
531	20240327	095100	264645000	98100	98100	98400	98100	390
532	20240327	095000	226324400	98100	98000	98100	98000	18
533	20240327	094900	224558800	98100	98100	98100	98100	2
534	20240327	094800	224362600	98100	97900	98100	97900	274
535	20240327	094700	197488600	97900	97900	97900	97900	0
536	20240327	094600	197488600	97900	98000	98000	97900	64
537	20240327	094500	191222900	98000	98000	98000	98000	1
538	20240327	094400	191124900	98000	98000	98000	98000	2
539	20240327	094300	190928900	98100	98100	98100	98100	8
540	20240327	094200	190144100	98100	98200	98200	98100	18
541	20240327	094100	188376700	98200	98200	98200	98100	182
542	20240327	094000	170520400	98200	98200	98200	98100	21
543	20240327	093900	168458400	98100	98000	98100	98000	150
544	20240327	093800	153743600	98100	98100	98100	98100	4
545	20240327	093700	153351200	98000	98000	98100	97900	65
546	20240327	093600	146985800	97900	97900	97900	97900	0
547	20240327	093500	146985800	97900	97900	98000	97900	19
548	20240327	093400	145124100	98000	98100	98100	98000	18
549	20240327	093300	143359700	98000	97900	98000	97900	4
550	20240327	093200	142968000	97900	97900	97900	97900	0
551	20240327	093100	142968000	97900	97900	97900	97900	3
552	20240327	093000	142674300	98000	98000	98000	98000	0
553	20240327	092900	142674300	98000	97900	98000	97900	3
554	20240327	092800	142380500	97900	97900	97900	97900	1
555	20240327	092700	142282600	98000	97900	98000	97900	3
556	20240327	092600	141988800	98000	98000	98000	98000	83
557	20240327	092500	133854800	98100	98000	98100	98000	131
558	20240327	092400	121016700	97900	97900	97900	97900	7
559	20240327	092300	120331400	97900	97900	97900	97900	0
560	20240327	092200	120331400	97900	98000	98000	97900	21
561	20240327	092100	118275000	98000	98000	98000	98000	18
562	20240327	092000	116511000	98000	98000	98100	98000	17
563	20240327	091900	114844900	98000	98000	98000	98000	3
564	20240327	091800	114550900	98000	97900	98000	97900	20
565	20240327	091700	112591700	97900	97900	97900	97900	0
566	20240327	091600	112591700	97900	97900	97900	97800	75
567	20240327	091500	105252900	97900	98000	98000	97900	295
568	20240327	091400	76371400	98100	98100	98100	98100	4
569	20240327	091300	75979000	98000	98000	98000	98000	17
570	20240327	091200	74313000	98000	98000	98000	98000	74
571	20240327	091100	67061000	98100	98100	98100	98100	2
572	20240327	091000	66864800	98100	98100	98100	98100	52
573	20240327	090900	61763600	98100	98000	98100	98000	7
574	20240327	090800	61077500	98000	98100	98100	98000	339
575	20240327	090700	27854200	98100	98100	98100	98000	172
576	20240327	090600	10982300	98200	98200	98200	98200	1
577	20240327	090500	10884100	98100	98100	98100	98100	5
578	20240327	090400	10393600	98100	98200	98200	98100	12
579	20240327	090300	9215400	98200	98200	98200	98200	1
580	20240327	090200	9117200	98200	98200	98200	98200	2
581	20240327	090100	8920800	98000	98100	98100	98000	10
582	20240327	090000	7940000	98200	98000	98200	98000	81