KissMeData/005430/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184200	445320200	58000	58000	58000	58000	130
3	20240327	184100	445320200	58000	58000	58000	58000	0
4	20240327	184000	445320200	58000	58000	58000	58000	0
5	20240327	183900	445320200	58000	58000	58000	58000	0
6	20240327	183800	445320200	58000	58000	58000	58000	0
7	20240327	183700	445320200	58000	58000	58000	58000	0
8	20240327	183600	445320200	58000	58000	58000	58000	0
9	20240327	183500	445320200	58000	58000	58000	58000	0
10	20240327	183400	445320200	58000	58000	58000	58000	0
11	20240327	183300	445320200	58000	58000	58000	58000	0
12	20240327	183200	445320200	58000	58000	58000	58000	0
13	20240327	183100	445320200	58000	58000	58000	58000	0
14	20240327	183000	445320200	58000	58000	58000	58000	0
15	20240327	182900	445320200	58000	58000	58000	58000	0
16	20240327	182800	445320200	58000	58000	58000	58000	0
17	20240327	182700	445320200	58000	58000	58000	58000	0
18	20240327	182600	445320200	58000	58000	58000	58000	0
19	20240327	182500	445320200	58000	58000	58000	58000	0
20	20240327	182400	445320200	58000	58000	58000	58000	0
21	20240327	182300	445320200	58000	58000	58000	58000	0
22	20240327	182200	445320200	58000	58000	58000	58000	0
23	20240327	182100	445320200	58000	58000	58000	58000	0
24	20240327	182000	445320200	58000	58000	58000	58000	0
25	20240327	181900	445320200	58000	58000	58000	58000	0
26	20240327	181800	445320200	58000	58000	58000	58000	0
27	20240327	181700	445320200	58000	58000	58000	58000	0
28	20240327	181600	445320200	58000	58000	58000	58000	0
29	20240327	181500	445320200	58000	58000	58000	58000	0
30	20240327	181400	445320200	58000	58000	58000	58000	0
31	20240327	181300	445320200	58000	58000	58000	58000	0
32	20240327	181200	445320200	58000	58000	58000	58000	130
33	20240327	181100	445320200	58000	58000	58000	58000	0
34	20240327	181000	445320200	58000	58000	58000	58000	0
35	20240327	180900	445320200	58000	58000	58000	58000	0
36	20240327	180800	445320200	58000	58000	58000	58000	0
37	20240327	180700	445320200	58000	58000	58000	58000	0
38	20240327	180600	445320200	58000	58000	58000	58000	0
39	20240327	180500	445320200	58000	58000	58000	58000	0
40	20240327	180400	445320200	58000	58000	58000	58000	0
41	20240327	180300	445320200	58000	58000	58000	58000	0
42	20240327	180200	445320200	58000	58000	58000	58000	0
43	20240327	180100	445320200	58000	58000	58000	58000	0
44	20240327	180000	445320200	58000	58000	58000	58000	0
45	20240327	175900	445320200	58000	58000	58000	58000	0
46	20240327	175800	445320200	58000	58000	58000	58000	0
47	20240327	175700	445320200	58000	58000	58000	58000	0
48	20240327	175600	445320200	58000	58000	58000	58000	0
49	20240327	175500	445320200	58000	58000	58000	58000	0
50	20240327	175400	445320200	58000	58000	58000	58000	0
51	20240327	175300	445320200	58000	58000	58000	58000	0
52	20240327	175200	445320200	58000	58000	58000	58000	0
53	20240327	175100	445320200	58000	58000	58000	58000	0
54	20240327	175000	445320200	58000	58000	58000	58000	0
55	20240327	174900	445320200	58000	58000	58000	58000	0
56	20240327	174800	445320200	58000	58000	58000	58000	0
57	20240327	174700	445320200	58000	58000	58000	58000	0
58	20240327	174600	445320200	58000	58000	58000	58000	0
59	20240327	174500	445320200	58000	58000	58000	58000	0
60	20240327	174400	445320200	58000	58000	58000	58000	0
61	20240327	174300	445320200	58000	58000	58000	58000	0
62	20240327	174200	445320200	58000	58000	58000	58000	130
63	20240327	174100	445320200	58000	58000	58000	58000	0
64	20240327	174000	445320200	58000	58000	58000	58000	0
65	20240327	173900	445320200	58000	58000	58000	58000	0
66	20240327	173800	445320200	58000	58000	58000	58000	0
67	20240327	173700	445320200	58000	58000	58000	58000	0
68	20240327	173600	445320200	58000	58000	58000	58000	0
69	20240327	173500	445320200	58000	58000	58000	58000	0
70	20240327	173400	445320200	58000	58000	58000	58000	0
71	20240327	173300	445320200	58000	58000	58000	58000	0
72	20240327	173200	445320200	58000	58000	58000	58000	0
73	20240327	173100	445320200	58000	58000	58000	58000	0
74	20240327	173000	445320200	58000	58000	58000	58000	0
75	20240327	172900	445320200	58000	58000	58000	58000	0
76	20240327	172800	445320200	58000	58000	58000	58000	0
77	20240327	172700	445320200	58000	58000	58000	58000	0
78	20240327	172600	445320200	58000	58000	58000	58000	0
79	20240327	172500	445320200	58000	58000	58000	58000	0
80	20240327	172400	445320200	58000	58000	58000	58000	0
81	20240327	172300	445320200	58000	58000	58000	58000	0
82	20240327	172200	445320200	58000	58000	58000	58000	0
83	20240327	172100	445320200	58000	58000	58000	58000	0
84	20240327	172000	445320200	58000	58000	58000	58000	0
85	20240327	171900	445320200	58000	58000	58000	58000	0
86	20240327	171800	445320200	58000	58000	58000	58000	0
87	20240327	171700	445320200	58000	58000	58000	58000	0
88	20240327	171600	445320200	58000	58000	58000	58000	0
89	20240327	171500	445320200	58000	58000	58000	58000	0
90	20240327	171400	445320200	58000	58000	58000	58000	0
91	20240327	171300	445320200	58000	58000	58000	58000	0
92	20240327	171200	445320200	58000	58000	58000	58000	130
93	20240327	171100	445320200	58000	58000	58000	58000	0
94	20240327	171000	445320200	58000	58000	58000	58000	0
95	20240327	170900	445320200	58000	58000	58000	58000	0
96	20240327	170800	445320200	58000	58000	58000	58000	0
97	20240327	170700	445320200	58000	58000	58000	58000	0
98	20240327	170600	445320200	58000	58000	58000	58000	0
99	20240327	170500	445320200	58000	58000	58000	58000	0
100	20240327	170400	445320200	58000	58000	58000	58000	0
101	20240327	170300	445320200	58000	58000	58000	58000	0
102	20240327	170200	445320200	58000	58000	58000	58000	0
103	20240327	170100	445320200	58000	58000	58000	58000	0
104	20240327	170000	445320200	58000	58000	58000	58000	0
105	20240327	165900	445320200	58000	58000	58000	58000	0
106	20240327	165800	445320200	58000	58000	58000	58000	0
107	20240327	165700	445320200	58000	58000	58000	58000	0
108	20240327	165600	445320200	58000	58000	58000	58000	0
109	20240327	165500	445320200	58000	58000	58000	58000	0
110	20240327	165400	445320200	58000	58000	58000	58000	0
111	20240327	165300	445320200	58000	58000	58000	58000	0
112	20240327	165200	445320200	58000	58000	58000	58000	0
113	20240327	165100	445320200	58000	58000	58000	58000	0
114	20240327	165000	445320200	58000	58000	58000	58000	0
115	20240327	164900	445320200	58000	58000	58000	58000	0
116	20240327	164800	445320200	58000	58000	58000	58000	0
117	20240327	164700	445320200	58000	58000	58000	58000	0
118	20240327	164600	445320200	58000	58000	58000	58000	0
119	20240327	164500	445320200	58000	58000	58000	58000	0
120	20240327	164400	445320200	58000	58000	58000	58000	0
121	20240327	164300	445320200	58000	58000	58000	58000	0
122	20240327	164200	445320200	58000	58000	58000	58000	130
123	20240327	164100	445320200	58000	58000	58000	58000	0
124	20240327	164000	445320200	58000	58000	58000	58000	0
125	20240327	163900	445320200	58000	58000	58000	58000	0
126	20240327	163800	445320200	58000	58000	58000	58000	0
127	20240327	163700	445320200	58000	58000	58000	58000	0
128	20240327	163600	445320200	58000	58000	58000	58000	0
129	20240327	163500	445320200	58000	58000	58000	58000	0
130	20240327	163400	445320200	58000	58000	58000	58000	0
131	20240327	163300	445320200	58000	58000	58000	58000	0
132	20240327	163200	445320200	58000	58000	58000	58000	0
133	20240327	163100	445320200	58000	58000	58000	58000	0
134	20240327	163000	445320200	58000	58000	58000	58000	0
135	20240327	162900	445320200	58000	58000	58000	58000	0
136	20240327	162800	445320200	58000	58000	58000	58000	0
137	20240327	162700	445320200	58000	58000	58000	58000	0
138	20240327	162600	445320200	58000	58000	58000	58000	0
139	20240327	162500	445320200	58000	58000	58000	58000	0
140	20240327	162400	445320200	58000	58000	58000	58000	0
141	20240327	162300	445320200	58000	58000	58000	58000	0
142	20240327	162200	445320200	58000	58000	58000	58000	0
143	20240327	162100	445320200	58000	58000	58000	58000	0
144	20240327	162000	445320200	58000	58000	58000	58000	0
145	20240327	161900	445320200	58000	58000	58000	58000	0
146	20240327	161800	445320200	58000	58000	58000	58000	0
147	20240327	161700	445320200	58000	58000	58000	58000	0
148	20240327	161600	445320200	58000	58000	58000	58000	0
149	20240327	161500	445320200	58000	58000	58000	58000	0
150	20240327	161400	445320200	58000	58000	58000	58000	0
151	20240327	161300	445320200	58000	58000	58000	58000	0
152	20240327	161200	445320200	58000	58000	58000	58000	130
153	20240327	161100	445320200	58000	58000	58000	58000	0
154	20240327	161000	445320200	58000	58000	58000	58000	0
155	20240327	160900	445320200	58000	58000	58000	58000	0
156	20240327	160800	445320200	58000	58000	58000	58000	0
157	20240327	160700	445320200	58000	58000	58000	58000	0
158	20240327	160600	445320200	58000	58000	58000	58000	0
159	20240327	160500	445320200	58000	58000	58000	58000	0
160	20240327	160400	445320200	58000	58000	58000	58000	0
161	20240327	160300	445320200	58000	58000	58000	58000	0
162	20240327	160200	445320200	58000	58000	58000	58000	0
163	20240327	160100	445320200	58000	58000	58000	58000	0
164	20240327	160000	445320200	58000	58000	58000	58000	0
165	20240327	155900	445320200	58000	58000	58000	58000	0
166	20240327	155800	445320200	58000	58000	58000	58000	0
167	20240327	155700	445320200	58000	58000	58000	58000	0
168	20240327	155600	445320200	58000	58000	58000	58000	0
169	20240327	155500	445320200	58000	58000	58000	58000	0
170	20240327	155400	445320200	58000	58000	58000	58000	0
171	20240327	155300	445320200	58000	58000	58000	58000	0
172	20240327	155200	445320200	58000	58000	58000	58000	0
173	20240327	155100	445320200	58000	58000	58000	58000	0
174	20240327	155000	445320200	58000	58000	58000	58000	0
175	20240327	154900	445320200	58000	58000	58000	58000	0
176	20240327	154800	445320200	58000	58000	58000	58000	0
177	20240327	154700	445320200	58000	58000	58000	58000	0
178	20240327	154600	445320200	58000	58000	58000	58000	0
179	20240327	154500	445320200	58000	58000	58000	58000	0
180	20240327	154400	445320200	58000	58000	58000	58000	0
181	20240327	154300	445320200	58000	58000	58000	58000	0
182	20240327	154200	445320200	58000	58000	58000	58000	130
183	20240327	154100	445320200	58000	58000	58000	58000	0
184	20240327	154000	445320200	58000	58000	58000	58000	0
185	20240327	153900	445320200	58000	58000	58000	58000	0
186	20240327	153800	445320200	58000	58000	58000	58000	0
187	20240327	153700	445320200	58000	58000	58000	58000	0
188	20240327	153600	445320200	58000	58000	58000	58000	0
189	20240327	153500	445320200	58000	58000	58000	58000	0
190	20240327	153400	445320200	58000	58000	58000	58000	0
191	20240327	153300	445320200	58000	58000	58000	58000	0
192	20240327	153200	445320200	58000	58000	58000	58000	0
193	20240327	153100	445320200	58000	58000	58000	58000	0
194	20240327	153000	445320200	58000	58000	58000	58000	130
195	20240327	152900	437780200	57900	57900	57900	57900	0
196	20240327	152800	437780200	57900	57900	57900	57900	0
197	20240327	152700	437780200	57900	57900	57900	57900	0
198	20240327	152600	437780200	57900	57900	57900	57900	0
199	20240327	152500	437780200	57900	57900	57900	57900	0
200	20240327	152400	437780200	57900	57900	57900	57900	0
201	20240327	152300	437780200	57900	57900	57900	57900	0
202	20240327	152200	437780200	57900	57900	57900	57900	0
203	20240327	152100	437780200	57900	57900	57900	57900	0
204	20240327	152000	437780200	57900	57900	57900	57900	0
205	20240327	151900	437780200	57900	58000	58000	57900	4
206	20240327	151800	437548500	58000	58000	58000	58000	0
207	20240327	151700	437548500	58000	58000	58000	58000	0
208	20240327	151600	437548500	58000	58000	58000	58000	130
209	20240327	151500	430008500	58100	58100	58100	58100	0
210	20240327	151400	430008500	58100	58100	58100	58100	1
211	20240327	151300	429950400	58000	58000	58000	58000	0
212	20240327	151200	429950400	58000	58000	58000	58000	1
213	20240327	151100	429892400	58000	58000	58000	58000	29
214	20240327	151000	428210400	58000	58000	58000	58000	2
215	20240327	150900	428094400	58000	58000	58000	58000	3
216	20240327	150800	427920400	58000	58000	58000	58000	1
217	20240327	150700	427862400	58000	58000	58000	58000	5
218	20240327	150600	427572400	58000	58000	58000	58000	0
219	20240327	150500	427572400	58000	58000	58000	58000	30
220	20240327	150400	425832400	58000	58000	58000	58000	0
221	20240327	150300	425832400	58000	58000	58000	58000	143
222	20240327	150200	417538400	58100	58100	58100	58100	0
223	20240327	150100	417538400	58100	58100	58100	58100	2
224	20240327	150000	417422200	58000	58000	58000	58000	0
225	20240327	145900	417422200	58000	58100	58100	58000	2
226	20240327	145800	417306100	58100	58100	58100	58100	2
227	20240327	145700	417189900	58100	58100	58100	58100	3
228	20240327	145600	417015600	58100	58100	58100	58100	0
229	20240327	145500	417015600	58100	58100	58100	58100	0
230	20240327	145400	417015600	58100	58100	58100	58100	1
231	20240327	145300	416957500	58000	58000	58000	58000	0
232	20240327	145200	416957500	58000	58000	58000	58000	111
233	20240327	145100	410519500	58200	58200	58200	58200	0
234	20240327	145000	410519500	58200	58200	58200	58200	10
235	20240327	144900	409937500	58200	58200	58200	58200	25
236	20240327	144800	408482500	58200	58200	58200	58200	0
237	20240327	144700	408482500	58200	58200	58200	58200	0
238	20240327	144600	408482500	58200	58100	58200	58100	17
239	20240327	144500	407494100	58000	58000	58000	58000	0
240	20240327	144400	407494100	58000	58000	58000	58000	0
241	20240327	144300	407494100	58000	58000	58000	58000	0
242	20240327	144200	407494100	58000	58000	58000	58000	0
243	20240327	144100	407494100	58000	58000	58000	58000	0
244	20240327	144000	407494100	58000	58000	58000	58000	10
245	20240327	143900	406914100	58000	58000	58000	58000	17
246	20240327	143800	405928100	58000	58000	58000	58000	0
247	20240327	143700	405928100	58000	58000	58000	58000	19
248	20240327	143600	404826100	58100	58100	58100	58100	0
249	20240327	143500	404826100	58100	58100	58100	58100	67
250	20240327	143400	400933400	58000	58000	58000	58000	0
251	20240327	143300	400933400	58000	58000	58000	58000	0
252	20240327	143200	400933400	58000	58000	58000	58000	10
253	20240327	143100	400353400	58000	58000	58000	58000	0
254	20240327	143000	400353400	58000	58000	58000	58000	0
255	20240327	142900	400353400	58000	58000	58000	58000	24
256	20240327	142800	398961400	58100	58100	58100	58100	30
257	20240327	142700	397218400	58100	58100	58100	58100	0
258	20240327	142600	397218400	58100	58100	58100	58100	0
259	20240327	142500	397218400	58100	58100	58100	58100	3
260	20240327	142400	397044100	58100	58100	58100	58100	0
261	20240327	142300	397044100	58100	58100	58100	58100	0
262	20240327	142200	397044100	58100	58100	58100	58100	5
263	20240327	142100	396753600	58000	58000	58000	58000	3
264	20240327	142000	396579600	58100	58100	58100	58100	0
265	20240327	141900	396579600	58100	58100	58100	58100	0
266	20240327	141800	396579600	58100	58000	58100	58000	13
267	20240327	141700	395824600	58100	58100	58100	58100	0
268	20240327	141600	395824600	58100	58000	58100	58000	16
269	20240327	141500	394896500	58000	58000	58000	58000	3
270	20240327	141400	394722500	58000	58100	58100	58000	56
271	20240327	141300	391469400	58100	58100	58100	58100	22
272	20240327	141200	390191200	58100	58100	58100	58100	0
273	20240327	141100	390191200	58100	58200	58200	58100	6
274	20240327	141000	389842300	58100	58100	58100	58100	0
275	20240327	140900	389842300	58100	58100	58100	58100	0
276	20240327	140800	389842300	58100	58100	58100	58100	3
277	20240327	140700	389668000	58100	58100	58100	58100	1
278	20240327	140600	389609900	58100	58100	58100	58100	15
279	20240327	140500	388738400	58100	58200	58200	58100	18
280	20240327	140400	387692500	58200	58200	58200	58200	0
281	20240327	140300	387692500	58200	58200	58200	58200	1
282	20240327	140200	387634300	58100	58100	58100	58100	0
283	20240327	140100	387634300	58100	58100	58100	58100	3
284	20240327	140000	387460000	58100	58100	58100	58100	0
285	20240327	135900	387460000	58100	58100	58100	58100	1
286	20240327	135800	387401900	58100	58100	58100	58100	3
287	20240327	135700	387227600	58100	58100	58100	58100	1
288	20240327	135600	387169500	58100	58100	58100	58100	0
289	20240327	135500	387169500	58100	58100	58100	58100	0
290	20240327	135400	387169500	58100	58100	58100	58100	3
291	20240327	135300	386995200	58100	58100	58100	58100	0
292	20240327	135200	386995200	58100	58100	58100	58100	1
293	20240327	135100	386937100	58100	58100	58100	58100	4
294	20240327	135000	386704700	58200	58200	58200	58200	0
295	20240327	134900	386704700	58200	58200	58200	58200	1
296	20240327	134800	386646500	58300	58100	58300	58100	95
297	20240327	134700	381126800	58100	58100	58100	58100	0
298	20240327	134600	381126800	58100	58100	58100	58100	0
299	20240327	134500	381126800	58100	58100	58100	58100	139
300	20240327	134400	373050900	58100	58200	58200	58100	119
301	20240327	134300	366127200	58200	58200	58200	58200	0
302	20240327	134200	366127200	58200	58200	58200	58200	0
303	20240327	134100	366127200	58200	58200	58200	58200	3
304	20240327	134000	365952600	58200	58200	58200	58200	0
305	20240327	133900	365952600	58200	58200	58200	58200	0
306	20240327	133800	365952600	58200	58200	58300	58200	50
307	20240327	133700	363038200	58200	58300	58300	58200	20
308	20240327	133600	361872300	58100	58100	58100	58100	0
309	20240327	133500	361872300	58100	58100	58100	58100	0
310	20240327	133400	361872300	58100	58100	58100	58100	3
311	20240327	133300	361698000	58100	58100	58100	58100	0
312	20240327	133200	361698000	58100	58100	58100	58100	2
313	20240327	133100	361581800	58100	58100	58100	58100	3
314	20240327	133000	361407500	58100	58100	58100	58100	0
315	20240327	132900	361407500	58100	58100	58100	58100	1
316	20240327	132800	361349400	58100	58100	58100	58100	0
317	20240327	132700	361349400	58100	58100	58100	58100	3
318	20240327	132600	361175100	58100	58100	58100	58100	2
319	20240327	132500	361058900	58100	58100	58100	58100	0
320	20240327	132400	361058900	58100	58100	58100	58100	3
321	20240327	132300	360884600	58100	58100	58100	58100	0
322	20240327	132200	360884600	58100	58300	58300	58100	58
323	20240327	132100	357512800	58300	58300	58300	58100	66
324	20240327	132000	353665800	58200	58100	58200	58100	3
325	20240327	131900	353491400	58200	58200	58200	58200	0
326	20240327	131800	353491400	58200	58200	58200	58200	0
327	20240327	131700	353491400	58200	58200	58200	58200	18
328	20240327	131600	352443800	58200	58200	58200	58200	0
329	20240327	131500	352443800	58200	58200	58200	58200	0
330	20240327	131400	352443800	58200	58200	58200	58200	7
331	20240327	131300	352036400	58300	58300	58300	58300	0
332	20240327	131200	352036400	58300	58200	58300	58200	5
333	20240327	131100	351745000	58200	58200	58200	58200	4
334	20240327	131000	351512200	58200	58200	58200	58200	16
335	20240327	130900	350581000	58200	58200	58200	58200	1
336	20240327	130800	350522800	58200	58200	58200	58200	2
337	20240327	130700	350406400	58200	58200	58200	58200	5
338	20240327	130600	350115400	58200	58200	58200	58200	0
339	20240327	130500	350115400	58200	58200	58200	58200	0
340	20240327	130400	350115400	58200	58200	58200	58200	4
341	20240327	130300	349882600	58200	58200	58200	58200	0
342	20240327	130200	349882600	58200	58200	58200	58200	2
343	20240327	130100	349766200	58300	58300	58300	58300	80
344	20240327	130000	345102200	58300	58300	58300	58300	0
345	20240327	125900	345102200	58300	58300	58300	58300	3
346	20240327	125800	344927300	58300	58300	58300	58300	0
347	20240327	125700	344927300	58300	58300	58300	58300	4
348	20240327	125600	344694100	58300	58300	58300	58300	0
349	20240327	125500	344694100	58300	58300	58300	58300	2
350	20240327	125400	344577500	58300	58400	58400	58300	7
351	20240327	125300	344169300	58300	58300	58300	58300	0
352	20240327	125200	344169300	58300	58300	58300	58300	0
353	20240327	125100	344169300	58300	58300	58300	58300	2
354	20240327	125000	344052700	58300	58300	58300	58300	4
355	20240327	124900	343819500	58300	58300	58300	58300	2
356	20240327	124800	343702900	58300	58300	58300	58300	0
357	20240327	124700	343702900	58300	58300	58300	58300	4
358	20240327	124600	343469700	58400	58400	58400	58400	0
359	20240327	124500	343469700	58400	58400	58400	58400	1
360	20240327	124400	343411300	58300	58300	58300	58300	10
361	20240327	124300	342828300	58300	58300	58300	58300	2
362	20240327	124200	342711700	58300	58300	58300	58300	12
363	20240327	124100	342012100	58300	58300	58300	58300	0
364	20240327	124000	342012100	58300	58300	58300	58300	4
365	20240327	123900	341778900	58300	58300	58300	58300	0
366	20240327	123800	341778900	58300	58200	58300	58200	91
367	20240327	123700	336473700	58100	58100	58100	58100	6
368	20240327	123600	336125100	58100	58100	58100	58100	1
369	20240327	123500	336067000	58100	58100	58100	58100	0
370	20240327	123400	336067000	58100	58100	58100	58100	4
371	20240327	123300	335834600	58100	58100	58100	58100	0
372	20240327	123200	335834600	58100	58200	58200	58100	10
373	20240327	123100	335253500	58200	58200	58200	58200	2
374	20240327	123000	335137100	58200	58200	58200	58200	16
375	20240327	122900	334205900	58200	58200	58200	58200	11
376	20240327	122800	333565700	58200	58200	58200	58200	0
377	20240327	122700	333565700	58200	58200	58200	58200	4
378	20240327	122600	333332900	58300	58300	58300	58300	35
379	20240327	122500	331292400	58300	58300	58300	58300	181
380	20240327	122400	320740100	58300	58400	58400	58300	21
381	20240327	122300	319514800	58400	58400	58400	58400	9
382	20240327	122200	318989200	58300	58300	58300	58300	4
383	20240327	122100	318756000	58300	58300	58300	58300	1
384	20240327	122000	318697700	58300	58300	58300	58300	4
385	20240327	121900	318464500	58300	58300	58300	58300	0
386	20240327	121800	318464500	58300	58300	58300	58300	2
387	20240327	121700	318347900	58300	58300	58300	58300	4
388	20240327	121600	318114700	58400	58400	58400	58400	1
389	20240327	121500	318056300	58400	58400	58400	58400	10
390	20240327	121400	317472300	58300	58300	58300	58300	1
391	20240327	121300	317414000	58300	58300	58300	58300	10
392	20240327	121200	316831000	58300	58300	58300	58300	2
393	20240327	121100	316714400	58300	58300	58300	58300	0
394	20240327	121000	316714400	58300	58300	58300	58300	20
395	20240327	120900	315548400	58300	58300	58300	58300	1
396	20240327	120800	315490100	58300	58300	58300	58300	0
397	20240327	120700	315490100	58300	58300	58300	58300	4
398	20240327	120600	315256900	58300	58300	58300	58300	3
399	20240327	120500	315082000	58300	58300	58300	58300	0
400	20240327	120400	315082000	58300	58300	58300	58300	0
401	20240327	120300	315082000	58300	58300	58300	58300	4
402	20240327	120200	314848800	58300	58300	58300	58300	0
403	20240327	120100	314848800	58300	58300	58300	58300	0
404	20240327	120000	314848800	58300	58300	58300	58300	8
405	20240327	115900	314382400	58300	58200	58300	58200	12
406	20240327	115800	313682900	58200	58200	58200	58200	1
407	20240327	115700	313624700	58200	58200	58200	58200	9
408	20240327	115600	313100900	58200	58200	58200	58200	1
409	20240327	115500	313042700	58200	58200	58200	58200	41
410	20240327	115400	310656500	58200	58200	58200	58200	4
411	20240327	115300	310423700	58200	58200	58200	58200	88
412	20240327	115200	305302100	58200	58200	58200	58200	1
413	20240327	115100	305243900	58200	58200	58200	58200	1
414	20240327	115000	305185700	58200	58200	58200	58200	23
415	20240327	114900	303847100	58200	58300	58300	58200	2
416	20240327	114800	303730600	58300	58200	58300	58200	3
417	20240327	114700	303555900	58300	58200	58300	58200	3
418	20240327	114600	303381200	58200	58200	58200	58200	4
419	20240327	114500	303148400	58200	58200	58200	58200	1
420	20240327	114400	303090200	58200	58200	58200	58200	0
421	20240327	114300	303090200	58200	58200	58200	58200	6
422	20240327	114200	302741000	58300	58300	58300	58300	0
423	20240327	114100	302741000	58300	58400	58400	58300	7
424	20240327	114000	302332400	58300	58300	58300	58300	6
425	20240327	113900	301982600	58300	58300	58300	58300	0
426	20240327	113800	301982600	58300	58200	58300	58200	9
427	20240327	113700	301458300	58200	58200	58200	58200	0
428	20240327	113600	301458300	58200	58200	58200	58200	6
429	20240327	113500	301109100	58200	58200	58200	58200	2
430	20240327	113400	300992700	58200	58200	58200	58200	1
431	20240327	113300	300934500	58200	58200	58200	58200	4
432	20240327	113200	300701700	58200	58200	58200	58200	2
433	20240327	113100	300585300	58200	58200	58200	58200	0
434	20240327	113000	300585300	58200	58200	58200	58200	5
435	20240327	112900	300294300	58200	58200	58200	58200	2
436	20240327	112800	300177900	58200	58300	58300	58200	29
437	20240327	112700	298487300	58300	58300	58300	58300	1
438	20240327	112600	298429000	58300	58300	58300	58200	56
439	20240327	112500	295164600	58300	58200	58300	58200	16
440	20240327	112400	294232000	58300	58200	58300	58200	21
441	20240327	112300	293009700	58200	58200	58200	58200	6
442	20240327	112200	292660500	58200	58200	58200	58200	0
443	20240327	112100	292660500	58200	58200	58200	58200	1
444	20240327	112000	292602300	58400	58400	58500	58400	57
445	20240327	111900	289273400	58500	58200	58500	58200	294
446	20240327	111800	272096800	58100	58100	58100	58100	1
447	20240327	111700	272038700	58100	58200	58200	58100	3
448	20240327	111600	271864300	58100	58100	58100	58100	5
449	20240327	111500	271573800	58100	58100	58100	58100	0
450	20240327	111400	271573800	58100	58100	58100	58100	1
451	20240327	111300	271515700	58100	58100	58100	58100	5
452	20240327	111200	271225200	58100	58100	58100	58100	2
453	20240327	111100	271109000	58100	58100	58100	58100	2
454	20240327	111000	270992800	58100	58100	58100	58100	1
455	20240327	110900	270934700	58100	58100	58100	58100	4
456	20240327	110800	270702300	58200	58100	58200	58100	89
457	20240327	110700	265527000	58100	57900	58100	57900	671
458	20240327	110600	226608900	57900	57900	57900	57900	5
459	20240327	110500	226319400	57900	57900	58000	57900	21
460	20240327	110400	225101800	57900	57900	57900	57900	7
461	20240327	110300	224696500	57900	57900	58000	57900	33
462	20240327	110200	222783000	57900	57900	57900	57900	0
463	20240327	110100	222783000	57900	57900	57900	57900	1
464	20240327	110000	222725100	57900	57900	57900	57900	1
465	20240327	105900	222667200	57900	57900	57900	57900	4
466	20240327	105800	222435600	57900	57900	57900	57900	5
467	20240327	105700	222146100	57900	57900	57900	57900	0
468	20240327	105600	222146100	57900	57900	57900	57900	5
469	20240327	105500	221856600	58000	58000	58000	58000	1
470	20240327	105400	221798600	58000	57900	58000	57900	46
471	20240327	105300	219130700	57900	57900	57900	57900	4
472	20240327	105200	218899100	58000	58000	58000	58000	201
473	20240327	105100	207241100	58000	58000	58000	58000	1
474	20240327	105000	207183100	58000	58000	58000	58000	32
475	20240327	104900	205327100	58000	58000	58000	58000	5
476	20240327	104800	205037100	58000	58000	58000	58000	0
477	20240327	104700	205037100	58000	58000	58000	58000	1
478	20240327	104600	204979100	58000	58000	58000	58000	9
479	20240327	104500	204457100	58000	58100	58100	58000	32
480	20240327	104400	202598100	58100	58100	58100	58100	3
481	20240327	104300	202423800	58100	58100	58200	58100	115
482	20240327	104200	195742000	58100	58100	58100	58100	4
483	20240327	104100	195509600	58100	58100	58100	58100	1
484	20240327	104000	195451500	58100	58100	58100	58100	3
485	20240327	103900	195277200	58100	58100	58100	58100	4
486	20240327	103800	195044800	58100	58100	58100	58100	2
487	20240327	103700	194928600	58100	58100	58100	58100	0
488	20240327	103600	194928600	58100	58100	58100	58100	5
489	20240327	103500	194638100	58100	58100	58200	58100	111
490	20240327	103400	188178800	58000	58000	58000	58000	3
491	20240327	103300	188004800	58000	58000	58000	58000	0
492	20240327	103200	188004800	58000	58000	58000	58000	5
493	20240327	103100	187714800	58000	58000	58000	58000	16
494	20240327	103000	186786800	58000	58000	58000	58000	2
495	20240327	102900	186670800	58000	58000	58000	58000	5
496	20240327	102800	186380800	58000	58000	58000	58000	3
497	20240327	102700	186206800	58000	58100	58100	58000	43
498	20240327	102600	183712600	58100	58100	58100	58100	3
499	20240327	102500	183538300	58100	58100	58100	58100	1
500	20240327	102400	183480200	58100	58100	58100	58100	0
501	20240327	102300	183480200	58100	58100	58100	58100	2
502	20240327	102200	183364000	58100	58100	58100	58100	11
503	20240327	102100	182724900	58000	58000	58000	58000	19
504	20240327	102000	181622900	58000	58000	58000	58000	5
505	20240327	101900	181332900	58000	58000	58000	58000	4
506	20240327	101800	181100900	58100	58100	58100	58100	0
507	20240327	101700	181100900	58100	58100	58100	58100	0
508	20240327	101600	181100900	58100	58100	58100	58000	8
509	20240327	101500	180636500	58000	58000	58000	58000	2
510	20240327	101400	180520500	58100	58000	58100	58000	17
511	20240327	101300	179534300	58000	58000	58000	58000	2
512	20240327	101200	179418300	58000	58000	58000	58000	4
513	20240327	101100	179186300	58100	58100	58100	58100	9
514	20240327	101000	178663400	58000	58000	58000	58000	22
515	20240327	100900	177387400	58000	58000	58000	58000	7
516	20240327	100800	176981400	58000	58000	58000	58000	0
517	20240327	100700	176981400	58000	58000	58000	58000	2
518	20240327	100600	176865400	58000	58000	58000	58000	49
519	20240327	100500	174023400	58000	58000	58000	58000	6
520	20240327	100400	173675400	58100	58100	58100	58100	4
521	20240327	100300	173443000	58000	58100	58100	58000	29
522	20240327	100200	171760900	58100	58100	58100	58000	7
523	20240327	100100	171354600	58000	58100	58100	58000	12
524	20240327	100000	170657500	58000	58100	58100	58000	144
525	20240327	095900	162305400	58000	58000	58000	58000	0
526	20240327	095800	162305400	58000	58000	58000	58000	2
527	20240327	095700	162189400	58100	58100	58100	58100	18
528	20240327	095600	161143600	58100	58100	58100	58100	4
529	20240327	095500	160911200	58100	58100	58100	58100	0
530	20240327	095400	160911200	58100	58200	58200	58100	21
531	20240327	095300	159689100	58200	58200	58200	58200	63
532	20240327	095200	156022500	58200	58300	58300	58200	8
533	20240327	095100	155556200	58300	58200	58300	58200	3
534	20240327	095000	155381500	58300	58300	58300	58300	6
535	20240327	094900	155031700	58300	58300	58300	58300	2
536	20240327	094800	154915100	58300	58300	58300	58300	13
537	20240327	094700	154157200	58300	58400	58400	58300	5
538	20240327	094600	153865600	58300	58300	58300	58300	28
539	20240327	094500	152233200	58200	58200	58200	58200	1
540	20240327	094400	152175000	58200	58200	58200	58200	2
541	20240327	094300	152058600	58200	58200	58200	58200	4
542	20240327	094200	151825800	58300	58300	58300	58300	0
543	20240327	094100	151825800	58300	58300	58300	58300	5
544	20240327	094000	151534300	58300	58100	58300	58100	76
545	20240327	093900	147105300	58300	58300	58300	58300	5
546	20240327	093800	146813800	58300	58300	58300	58300	78
547	20240327	093700	142266400	58400	58300	58500	58300	520
548	20240327	093600	111862500	58300	58300	58300	58200	41
549	20240327	093500	109472800	58100	58100	58100	58100	3
550	20240327	093400	109298500	58200	58100	58200	58100	39
551	20240327	093300	107029700	58000	58000	58000	58000	100
552	20240327	093200	101229700	58000	58000	58300	58000	491
553	20240327	093100	72681200	57900	57900	57900	57900	18
554	20240327	093000	71639000	57900	57900	57900	57900	1
555	20240327	092900	71581100	57900	57900	57900	57900	3
556	20240327	092800	71407400	57900	57900	57900	57900	8
557	20240327	092700	70944200	57900	57900	57900	57900	1
558	20240327	092600	70886300	57900	57900	57900	57900	0
559	20240327	092500	70886300	57900	57900	57900	57900	1
560	20240327	092400	70828400	58000	58000	58000	58000	0
561	20240327	092300	70828400	58000	58000	58000	58000	9
562	20240327	092200	70306400	58000	58000	58000	58000	9
563	20240327	092100	69784400	58000	57800	58000	57800	100
564	20240327	092000	63995900	57700	57700	57700	57700	13
565	20240327	091900	63245800	57700	57700	57700	57700	100
566	20240327	091800	57475800	57700	57700	57700	57700	1
567	20240327	091700	57418100	57800	57800	57800	57800	3
568	20240327	091600	57244700	57700	57700	57800	57700	25
569	20240327	091500	55800500	57800	57800	57800	57800	275
570	20240327	091400	39905500	57800	57800	57800	57800	1
571	20240327	091300	39847700	57800	57900	57900	57800	53
572	20240327	091200	36779300	57800	57800	57800	57800	6
573	20240327	091100	36432500	57800	57800	57800	57800	81
574	20240327	091000	31750700	57900	57900	57900	57900	46
575	20240327	090900	29087300	57900	58000	58000	57900	52
576	20240327	090800	26071900	58100	58100	58100	58100	5
577	20240327	090700	25781400	58000	58000	58000	58000	2
578	20240327	090600	25665400	58000	58000	58000	58000	5
579	20240327	090500	25375400	58000	58100	58100	57900	42
580	20240327	090400	22941400	58100	58100	58100	58100	2
581	20240327	090300	22825200	58200	58200	58200	58200	0
582	20240327	090200	22825200	58200	58200	58200	58200	1
583	20240327	090100	22767000	58200	58300	58300	58200	19
584	20240327	090000	21660500	58300	58200	58300	58200	322