KissMeData/005610/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184200	474162700	57600	57600	57600	57600	13
3	20240329	184100	474162700	57600	57600	57600	57600	0
4	20240329	184000	474162700	57600	57600	57600	57600	0
5	20240329	183900	474162700	57600	57600	57600	57600	0
6	20240329	183800	474162700	57600	57600	57600	57600	0
7	20240329	183700	474162700	57600	57600	57600	57600	0
8	20240329	183600	474162700	57600	57600	57600	57600	0
9	20240329	183500	474162700	57600	57600	57600	57600	0
10	20240329	183400	474162700	57600	57600	57600	57600	0
11	20240329	183300	474162700	57600	57600	57600	57600	0
12	20240329	183200	474162700	57600	57600	57600	57600	0
13	20240329	183100	474162700	57600	57600	57600	57600	0
14	20240329	183000	474162700	57600	57600	57600	57600	0
15	20240329	182900	474162700	57600	57600	57600	57600	0
16	20240329	182800	474162700	57600	57600	57600	57600	0
17	20240329	182700	474162700	57600	57600	57600	57600	0
18	20240329	182600	474162700	57600	57600	57600	57600	0
19	20240329	182500	474162700	57600	57600	57600	57600	0
20	20240329	182400	474162700	57600	57600	57600	57600	0
21	20240329	182300	474162700	57600	57600	57600	57600	0
22	20240329	182200	474162700	57600	57600	57600	57600	0
23	20240329	182100	474162700	57600	57600	57600	57600	0
24	20240329	182000	474162700	57600	57600	57600	57600	0
25	20240329	181900	474162700	57600	57600	57600	57600	0
26	20240329	181800	474162700	57600	57600	57600	57600	0
27	20240329	181700	474162700	57600	57600	57600	57600	0
28	20240329	181600	474162700	57600	57600	57600	57600	0
29	20240329	181500	474162700	57600	57600	57600	57600	0
30	20240329	181400	474162700	57600	57600	57600	57600	0
31	20240329	181300	474162700	57600	57600	57600	57600	0
32	20240329	181200	474162700	57600	57600	57600	57600	13
33	20240329	181100	474162700	57600	57600	57600	57600	0
34	20240329	181000	474162700	57600	57600	57600	57600	0
35	20240329	180900	474162700	57600	57600	57600	57600	0
36	20240329	180800	474162700	57600	57600	57600	57600	0
37	20240329	180700	474162700	57600	57600	57600	57600	0
38	20240329	180600	474162700	57600	57600	57600	57600	0
39	20240329	180500	474162700	57600	57600	57600	57600	0
40	20240329	180400	474162700	57600	57600	57600	57600	0
41	20240329	180300	474162700	57600	57600	57600	57600	0
42	20240329	180200	474162700	57600	57600	57600	57600	0
43	20240329	180100	474162700	57600	57600	57600	57600	0
44	20240329	180000	474162700	57600	57600	57600	57600	0
45	20240329	175900	474162700	57600	57600	57600	57600	0
46	20240329	175800	474162700	57600	57600	57600	57600	0
47	20240329	175700	474162700	57600	57600	57600	57600	0
48	20240329	175600	474162700	57600	57600	57600	57600	0
49	20240329	175500	474162700	57600	57600	57600	57600	0
50	20240329	175400	474162700	57600	57600	57600	57600	0
51	20240329	175300	474162700	57600	57600	57600	57600	0
52	20240329	175200	474162700	57600	57600	57600	57600	0
53	20240329	175100	474162700	57600	57600	57600	57600	0
54	20240329	175000	474162700	57600	57600	57600	57600	0
55	20240329	174900	474162700	57600	57600	57600	57600	0
56	20240329	174800	474162700	57600	57600	57600	57600	0
57	20240329	174700	474162700	57600	57600	57600	57600	0
58	20240329	174600	474162700	57600	57600	57600	57600	0
59	20240329	174500	474162700	57600	57600	57600	57600	0
60	20240329	174400	474162700	57600	57600	57600	57600	0
61	20240329	174300	474162700	57600	57600	57600	57600	0
62	20240329	174200	474162700	57600	57600	57600	57600	13
63	20240329	174100	474162700	57600	57600	57600	57600	0
64	20240329	174000	474162700	57600	57600	57600	57600	0
65	20240329	173900	474162700	57600	57600	57600	57600	0
66	20240329	173800	474162700	57600	57600	57600	57600	0
67	20240329	173700	474162700	57600	57600	57600	57600	0
68	20240329	173600	474162700	57600	57600	57600	57600	0
69	20240329	173500	474162700	57600	57600	57600	57600	0
70	20240329	173400	474162700	57600	57600	57600	57600	0
71	20240329	173300	474162700	57600	57600	57600	57600	0
72	20240329	173200	474162700	57600	57600	57600	57600	0
73	20240329	173100	474162700	57600	57600	57600	57600	0
74	20240329	173000	474162700	57600	57600	57600	57600	0
75	20240329	172900	474162700	57600	57600	57600	57600	0
76	20240329	172800	474162700	57600	57600	57600	57600	0
77	20240329	172700	474162700	57600	57600	57600	57600	0
78	20240329	172600	474162700	57600	57600	57600	57600	0
79	20240329	172500	474162700	57600	57600	57600	57600	0
80	20240329	172400	474162700	57600	57600	57600	57600	0
81	20240329	172300	474162700	57600	57600	57600	57600	0
82	20240329	172200	474162700	57600	57600	57600	57600	0
83	20240329	172100	474162700	57600	57600	57600	57600	0
84	20240329	172000	474162700	57600	57600	57600	57600	0
85	20240329	171900	474162700	57600	57600	57600	57600	0
86	20240329	171800	474162700	57600	57600	57600	57600	0
87	20240329	171700	474162700	57600	57600	57600	57600	0
88	20240329	171600	474162700	57600	57600	57600	57600	0
89	20240329	171500	474162700	57600	57600	57600	57600	0
90	20240329	171400	474162700	57600	57600	57600	57600	0
91	20240329	171300	474162700	57600	57600	57600	57600	0
92	20240329	171200	474162700	57600	57600	57600	57600	13
93	20240329	171100	474162700	57600	57600	57600	57600	0
94	20240329	171000	474162700	57600	57600	57600	57600	0
95	20240329	170900	474162700	57600	57600	57600	57600	0
96	20240329	170800	474162700	57600	57600	57600	57600	0
97	20240329	170700	474162700	57600	57600	57600	57600	0
98	20240329	170600	474162700	57600	57600	57600	57600	0
99	20240329	170500	474162700	57600	57600	57600	57600	0
100	20240329	170400	474162700	57600	57600	57600	57600	0
101	20240329	170300	474162700	57600	57600	57600	57600	0
102	20240329	170200	474162700	57600	57600	57600	57600	0
103	20240329	170100	474162700	57600	57600	57600	57600	0
104	20240329	170000	474162700	57600	57600	57600	57600	0
105	20240329	165900	474162700	57600	57600	57600	57600	0
106	20240329	165800	474162700	57600	57600	57600	57600	0
107	20240329	165700	474162700	57600	57600	57600	57600	0
108	20240329	165600	474162700	57600	57600	57600	57600	0
109	20240329	165500	474162700	57600	57600	57600	57600	0
110	20240329	165400	474162700	57600	57600	57600	57600	0
111	20240329	165300	474162700	57600	57600	57600	57600	0
112	20240329	165200	474162700	57600	57600	57600	57600	0
113	20240329	165100	474162700	57600	57600	57600	57600	0
114	20240329	165000	474162700	57600	57600	57600	57600	0
115	20240329	164900	474162700	57600	57600	57600	57600	0
116	20240329	164800	474162700	57600	57600	57600	57600	0
117	20240329	164700	474162700	57600	57600	57600	57600	0
118	20240329	164600	474162700	57600	57600	57600	57600	0
119	20240329	164500	474162700	57600	57600	57600	57600	0
120	20240329	164400	474162700	57600	57600	57600	57600	0
121	20240329	164300	474162700	57600	57600	57600	57600	0
122	20240329	164200	474162700	57600	57600	57600	57600	13
123	20240329	164100	474162700	57600	57600	57600	57600	0
124	20240329	164000	474162700	57600	57600	57600	57600	0
125	20240329	163900	474162700	57600	57600	57600	57600	0
126	20240329	163800	474162700	57600	57600	57600	57600	0
127	20240329	163700	474162700	57600	57600	57600	57600	0
128	20240329	163600	474162700	57600	57600	57600	57600	0
129	20240329	163500	474162700	57600	57600	57600	57600	0
130	20240329	163400	474162700	57600	57600	57600	57600	0
131	20240329	163300	474162700	57600	57600	57600	57600	0
132	20240329	163200	474162700	57600	57600	57600	57600	0
133	20240329	163100	474162700	57600	57600	57600	57600	0
134	20240329	163000	474162700	57600	57600	57600	57600	0
135	20240329	162900	474162700	57600	57600	57600	57600	0
136	20240329	162800	474162700	57600	57600	57600	57600	0
137	20240329	162700	474162700	57600	57600	57600	57600	0
138	20240329	162600	474162700	57600	57600	57600	57600	0
139	20240329	162500	474162700	57600	57600	57600	57600	0
140	20240329	162400	474162700	57600	57600	57600	57600	0
141	20240329	162300	474162700	57600	57600	57600	57600	0
142	20240329	162200	474162700	57600	57600	57600	57600	0
143	20240329	162100	474162700	57600	57600	57600	57600	0
144	20240329	162000	474162700	57600	57600	57600	57600	0
145	20240329	161900	474162700	57600	57600	57600	57600	0
146	20240329	161800	474162700	57600	57600	57600	57600	0
147	20240329	161700	474162700	57600	57600	57600	57600	0
148	20240329	161600	474162700	57600	57600	57600	57600	0
149	20240329	161500	474162700	57600	57600	57600	57600	0
150	20240329	161400	474162700	57600	57600	57600	57600	0
151	20240329	161300	474162700	57600	57600	57600	57600	0
152	20240329	161200	474162700	57600	57600	57600	57600	13
153	20240329	161100	474162700	57600	57600	57600	57600	0
154	20240329	161000	474162700	57600	57600	57600	57600	0
155	20240329	160900	474162700	57600	57600	57600	57600	0
156	20240329	160800	474162700	57600	57600	57600	57600	0
157	20240329	160700	474162700	57600	57600	57600	57600	0
158	20240329	160600	474162700	57600	57600	57600	57600	0
159	20240329	160500	474162700	57600	57600	57600	57600	0
160	20240329	160400	474162700	57600	57600	57600	57600	0
161	20240329	160300	474162700	57600	57600	57600	57600	0
162	20240329	160200	474162700	57600	57600	57600	57600	0
163	20240329	160100	474162700	57600	57600	57600	57600	0
164	20240329	160000	474162700	57600	57600	57600	57600	0
165	20240329	155900	474162700	57600	57600	57600	57600	0
166	20240329	155800	474162700	57600	57600	57600	57600	0
167	20240329	155700	474162700	57600	57600	57600	57600	0
168	20240329	155600	474162700	57600	57600	57600	57600	0
169	20240329	155500	474162700	57600	57600	57600	57600	0
170	20240329	155400	474162700	57600	57600	57600	57600	0
171	20240329	155300	474162700	57600	57600	57600	57600	0
172	20240329	155200	474162700	57600	57600	57600	57600	0
173	20240329	155100	474162700	57600	57600	57600	57600	0
174	20240329	155000	474162700	57600	57600	57600	57600	0
175	20240329	154900	474162700	57600	57600	57600	57600	0
176	20240329	154800	474162700	57600	57600	57600	57600	0
177	20240329	154700	474162700	57600	57600	57600	57600	0
178	20240329	154600	474162700	57600	57600	57600	57600	0
179	20240329	154500	474162700	57600	57600	57600	57600	0
180	20240329	154400	474162700	57600	57600	57600	57600	0
181	20240329	154300	474162700	57600	57600	57600	57600	0
182	20240329	154200	474162700	57600	57600	57600	57600	13
183	20240329	154100	474162700	57600	57600	57600	57600	0
184	20240329	154000	474162700	57600	57600	57600	57600	0
185	20240329	153900	474162700	57600	57600	57600	57600	0
186	20240329	153800	474162700	57600	57600	57600	57600	0
187	20240329	153700	474162700	57600	57600	57600	57600	0
188	20240329	153600	474162700	57600	57600	57600	57600	0
189	20240329	153500	474162700	57600	57600	57600	57600	0
190	20240329	153400	474162700	57600	57600	57600	57600	0
191	20240329	153300	474162700	57600	57600	57600	57600	0
192	20240329	153200	474162700	57600	57600	57600	57600	0
193	20240329	153100	474162700	57600	57600	57600	57600	0
194	20240329	153000	474162700	57600	57600	57600	57600	13
195	20240329	152900	473413900	57700	57700	57700	57700	0
196	20240329	152800	473413900	57700	57700	57700	57700	0
197	20240329	152700	473413900	57700	57700	57700	57700	0
198	20240329	152600	473413900	57700	57700	57700	57700	0
199	20240329	152500	473413900	57700	57700	57700	57700	0
200	20240329	152400	473413900	57700	57700	57700	57700	0
201	20240329	152300	473413900	57700	57700	57700	57700	0
202	20240329	152200	473413900	57700	57700	57700	57700	0
203	20240329	152100	473413900	57700	57700	57700	57700	0
204	20240329	152000	473413900	57700	57700	57700	57700	0
205	20240329	151900	473413900	57700	57800	57800	57700	7
206	20240329	151800	473009800	58200	58200	58200	58200	11
207	20240329	151700	472369600	57800	58100	58100	57800	191
208	20240329	151600	461274000	57700	57700	57700	57700	0
209	20240329	151500	461274000	57700	57900	57900	57700	8
210	20240329	151400	460811700	57900	57900	57900	57800	12
211	20240329	151300	460117000	57900	57800	57900	57800	3
212	20240329	151200	459943500	57900	57900	57900	57900	2
213	20240329	151100	459827700	57900	58000	58100	57900	11
214	20240329	151000	459189300	58000	57900	58000	57900	8
215	20240329	150900	458725500	57900	57900	57900	57900	2
216	20240329	150800	458609700	58100	58000	58100	58000	8
217	20240329	150700	458145200	57900	57900	57900	57900	5
218	20240329	150600	457855700	57800	57900	57900	57800	12
219	20240329	150500	457161000	57900	57900	57900	57900	0
220	20240329	150400	457161000	57900	57800	57900	57800	6
221	20240329	150300	456813700	57900	57900	57900	57900	5
222	20240329	150200	456524200	57900	57900	57900	57900	3
223	20240329	150100	456350500	58000	58000	58000	58000	10
224	20240329	150000	455770500	58000	58000	58000	58000	8
225	20240329	145900	455306500	58000	58000	58000	58000	0
226	20240329	145800	455306500	58000	57800	58000	57800	7
227	20240329	145700	454900800	57800	57800	57800	57800	1
228	20240329	145600	454843000	58100	58100	58100	58100	0
229	20240329	145500	454843000	58100	58100	58100	58100	93
230	20240329	145400	449439700	58000	57700	58000	57700	202
231	20240329	145300	437727100	57800	57800	57800	57800	5
232	20240329	145200	437438100	57700	57700	57700	57700	1
233	20240329	145100	437380400	57800	57900	57900	57800	10
234	20240329	145000	436801900	57800	57700	57800	57700	6
235	20240329	144900	436455200	57900	57900	57900	57900	0
236	20240329	144800	436455200	57900	57900	57900	57900	5
237	20240329	144700	436165700	57700	57800	57800	57700	7
238	20240329	144600	435761300	57700	57700	57700	57700	1
239	20240329	144500	435703600	57800	57800	57800	57800	0
240	20240329	144400	435703600	57800	57800	57800	57800	21
241	20240329	144300	434489800	57700	57700	57700	57700	1
242	20240329	144200	434432100	57900	57800	57900	57800	21
243	20240329	144100	433217200	57900	57900	57900	57900	5
244	20240329	144000	432927700	57800	57800	57800	57800	1
245	20240329	143900	432869900	57900	57800	57900	57800	71
246	20240329	143800	428759100	57800	57700	57800	57700	41
247	20240329	143700	426391500	57700	57700	57700	57700	7
248	20240329	143600	425987600	57700	57700	57700	57700	0
249	20240329	143500	425987600	57700	57700	57700	57700	5
250	20240329	143400	425699100	57600	57600	57600	57600	3
251	20240329	143300	425526300	57500	57700	57700	57500	22
252	20240329	143200	424260700	57700	57700	57700	57700	1
253	20240329	143100	424203000	57800	57700	57800	57700	35
254	20240329	143000	422183000	57800	57700	57800	57700	9
255	20240329	142900	421663100	57800	57800	57800	57800	0
256	20240329	142800	421663100	57800	57700	57800	57700	7
257	20240329	142700	421258600	57700	57700	57700	57700	0
258	20240329	142600	421258600	57700	57800	57800	57700	26
259	20240329	142500	419757600	57900	57900	57900	57900	5
260	20240329	142400	419468100	57900	57900	57900	57900	15
261	20240329	142300	418599600	57800	57800	57800	57800	0
262	20240329	142200	418599600	57800	57800	57800	57800	3
263	20240329	142100	418426200	57900	57900	57900	57900	5
264	20240329	142000	418136700	57800	57800	57800	57800	0
265	20240329	141900	418136700	57800	57800	57800	57800	5
266	20240329	141800	417847700	57800	57800	57900	57800	7
267	20240329	141700	417442600	57900	57900	57900	57900	5
268	20240329	141600	417153100	57800	57800	57800	57800	8
269	20240329	141500	416690700	57900	57900	57900	57900	5
270	20240329	141400	416401200	57900	57800	57900	57800	10
271	20240329	141300	415822800	57900	57900	57900	57900	1
272	20240329	141200	415764900	57900	57900	57900	57900	0
273	20240329	141100	415764900	57900	57800	57900	57800	10
274	20240329	141000	415186400	57700	57700	57700	57700	2
275	20240329	140900	415071000	57800	57800	57800	57800	0
276	20240329	140800	415071000	57800	57900	57900	57800	16
277	20240329	140700	414145100	57800	57700	57800	57700	10
278	20240329	140600	413567200	57800	57800	57800	57800	129
279	20240329	140500	406111000	57800	57800	57800	57800	5
280	20240329	140400	405822000	57700	57800	57800	57700	4
281	20240329	140300	405590900	57800	57600	57800	57600	222
282	20240329	140200	392765600	57600	57800	57800	57600	11
283	20240329	140100	392130500	57700	57700	57700	57700	0
284	20240329	140000	392130500	57700	57700	57700	57700	0
285	20240329	135900	392130500	57700	57700	57700	57700	1
286	20240329	135800	392072800	57700	57600	57700	57500	104
287	20240329	135700	386087300	57700	57700	57700	57700	15
288	20240329	135600	385221800	57700	57700	57700	57700	0
289	20240329	135500	385221800	57700	57900	57900	57700	6
290	20240329	135400	384874600	57700	57700	57700	57700	1
291	20240329	135300	384816900	58000	58000	58000	58000	0
292	20240329	135200	384816900	58000	57900	58000	57700	26
293	20240329	135100	383312800	57900	57900	57900	57900	5
294	20240329	135000	383023300	57900	57900	57900	57900	0
295	20240329	134900	383023300	57900	57900	57900	57900	0
296	20240329	134800	383023300	57900	57700	57900	57700	14
297	20240329	134700	382214500	57700	57600	57700	57600	85
298	20240329	134600	377318300	57700	57900	57900	57700	30
299	20240329	134500	375586200	58000	57900	58000	57900	6
300	20240329	134400	375238300	57900	57900	57900	57900	5
301	20240329	134300	374948800	57800	57800	57800	57800	1
302	20240329	134200	374891000	57800	58000	58000	57800	7
303	20240329	134100	374485400	57900	57900	57900	57900	10
304	20240329	134000	373906400	57800	57800	57800	57800	1
305	20240329	133900	373848600	58000	58000	58000	58000	1
306	20240329	133800	373790600	58000	58000	58000	57800	21
307	20240329	133700	372573700	57900	57900	57900	57900	1
308	20240329	133600	372515800	57800	57800	57800	57800	3
309	20240329	133500	372342400	57900	57900	57900	57900	5
310	20240329	133400	372052900	57800	57900	57900	57800	102
311	20240329	133300	366147200	57900	57900	57900	57900	0
312	20240329	133200	366147200	57900	57800	57900	57800	11
313	20240329	133100	365510900	57800	57800	57800	57800	25
314	20240329	133000	364065900	57800	57800	57800	57800	0
315	20240329	132900	364065900	57800	57800	57800	57800	0
316	20240329	132800	364065900	57800	57800	57800	57700	11
317	20240329	132700	363430200	57800	57800	57800	57800	40
318	20240329	132600	361118200	57800	57800	57800	57800	0
319	20240329	132500	361118200	57800	57800	57800	57800	16
320	20240329	132400	360193400	57700	57700	57700	57700	1
321	20240329	132300	360135700	57800	57800	57800	57800	9
322	20240329	132200	359615500	57800	57900	57900	57800	6
323	20240329	132100	359268200	57800	57900	57900	57800	36
324	20240329	132000	357183900	57900	57900	57900	57900	0
325	20240329	131900	357183900	57900	58000	58000	57900	6
326	20240329	131800	356836000	58000	58000	58000	58000	14
327	20240329	131700	356024000	57900	57900	57900	57900	0
328	20240329	131600	356024000	57900	58000	58000	57900	3
329	20240329	131500	355850100	58000	58000	58000	58000	5
330	20240329	131400	355560100	57900	58000	58000	57900	26
331	20240329	131300	354052200	58100	58100	58100	58100	0
332	20240329	131200	354052200	58100	58100	58100	58100	5
333	20240329	131100	353761700	58000	58100	58100	58000	11
334	20240329	131000	353122700	58000	58000	58000	58000	5
335	20240329	130900	352832700	58100	58100	58100	58100	5
336	20240329	130800	352542200	58000	58000	58000	58000	0
337	20240329	130700	352542200	58000	58000	58000	58000	3
338	20240329	130600	352368200	58000	58000	58000	58000	1
339	20240329	130500	352310200	58200	58100	58200	58100	21
340	20240329	130400	351089500	58000	58000	58000	58000	1
341	20240329	130300	351031500	58200	58200	58200	58200	0
342	20240329	130200	351031500	58200	58200	58200	57900	11
343	20240329	130100	350391600	58200	57900	58200	57900	263
344	20240329	130000	335150900	57900	57800	57900	57800	4
345	20240329	125900	334919400	57900	58000	58000	57800	12
346	20240329	125800	334224100	58000	58000	58000	58000	2
347	20240329	125700	334108100	58000	58000	58000	58000	2
348	20240329	125600	333992100	58000	57900	58000	57900	150
349	20240329	125500	325296900	57900	57800	57900	57800	18
350	20240329	125400	324255000	57800	57800	57800	57800	1
351	20240329	125300	324197200	57800	57800	57800	57800	0
352	20240329	125200	324197200	57800	57900	57900	57800	17
353	20240329	125100	323213100	57900	57900	57900	57900	10
354	20240329	125000	322634100	57900	57900	57900	57900	1
355	20240329	124900	322576200	58100	58000	58100	58000	10
356	20240329	124800	321995700	58000	58000	58000	58000	5
357	20240329	124700	321705700	57900	57900	57900	57900	0
358	20240329	124600	321705700	57900	58000	58000	57900	7
359	20240329	124500	321299800	57900	57900	57900	57900	6
360	20240329	124400	320952400	57800	57800	57800	57800	1
361	20240329	124300	320894600	57900	57900	57900	57900	0
362	20240329	124200	320894600	57900	57800	57900	57800	8
363	20240329	124100	320431700	57800	57800	57800	57800	6
364	20240329	124000	320084900	58000	58000	58000	58000	0
365	20240329	123900	320084900	58000	57900	58000	57900	10
366	20240329	123800	319505400	57900	57900	57900	57900	5
367	20240329	123700	319215900	57900	57900	57900	57900	0
368	20240329	123600	319215900	57900	58000	58000	57900	7
369	20240329	123500	318810100	58000	57900	58000	57900	12
370	20240329	123400	318114300	57900	57900	57900	57900	1
371	20240329	123300	318056400	57900	57900	57900	57900	5
372	20240329	123200	317766900	58000	57900	58000	57900	6
373	20240329	123100	317419000	57900	57900	57900	57900	0
374	20240329	123000	317419000	57900	57900	57900	57900	6
375	20240329	122900	317071600	58000	57900	58000	57900	8
376	20240329	122800	316607900	57800	57800	57800	57800	7
377	20240329	122700	316203300	57800	57800	57800	57800	2
378	20240329	122600	316087700	57800	58000	58000	57800	22
379	20240329	122500	314814000	57900	57900	57900	57900	6
380	20240329	122400	314466600	57900	57900	57900	57900	4
381	20240329	122300	314235000	58100	58000	58100	58000	551
382	20240329	122200	282236500	58000	58000	58000	57900	24
383	20240329	122100	280844600	58000	58000	58000	58000	0
384	20240329	122000	280844600	58000	58100	58100	58000	3
385	20240329	121900	280670500	58100	58100	58100	58100	82
386	20240329	121800	275906300	58000	58100	58100	58000	8
387	20240329	121700	275441700	58100	58100	58100	58100	1
388	20240329	121600	275383600	58200	58200	58200	58200	5
389	20240329	121500	275092600	58100	58100	58100	58100	3
390	20240329	121400	274918300	58000	58100	58200	58000	401
391	20240329	121300	251584100	58100	58100	58100	58100	5
392	20240329	121200	251293600	57900	58000	58000	57900	88
393	20240329	121100	246196800	58000	58000	58000	58000	0
394	20240329	121000	246196800	58000	58000	58000	58000	0
395	20240329	120900	246196800	58000	58000	58000	58000	15
396	20240329	120800	245326800	57900	57900	57900	57900	0
397	20240329	120700	245326800	57900	57900	57900	57900	2
398	20240329	120600	245211000	58000	58000	58000	58000	15
399	20240329	120500	244341000	58000	57900	58000	57900	16
400	20240329	120400	243414500	58200	57900	58200	57900	164
401	20240329	120300	233889300	58000	58000	58000	58000	5
402	20240329	120200	233599300	57900	57900	57900	57900	6
403	20240329	120100	233251900	57800	57800	57800	57800	0
404	20240329	120000	233251900	57800	58000	58000	57800	92
405	20240329	115900	227929300	58200	58100	58200	58100	188
406	20240329	115800	216990800	58100	58100	58100	58100	0
407	20240329	115700	216990800	58100	58000	58100	58000	71
408	20240329	115600	212865800	58000	58100	58100	57900	12
409	20240329	115500	212169600	57900	57900	57900	57900	1
410	20240329	115400	212111700	58000	57900	58000	57900	50
411	20240329	115300	209212200	58000	58000	58000	58000	5
412	20240329	115200	208922200	57800	57800	57800	57800	0
413	20240329	115100	208922200	57800	57800	57800	57800	1
414	20240329	115000	208864400	58000	57700	58000	57700	798
415	20240329	114900	162644900	57700	57700	57700	57700	15
416	20240329	114800	161779400	57600	57600	57600	57600	4
417	20240329	114700	161549000	57600	57600	57600	57600	2
418	20240329	114600	161433800	57700	57700	57700	57700	17
419	20240329	114500	160452900	57600	57600	57600	57600	2
420	20240329	114400	160337700	57600	57700	57700	57600	3
421	20240329	114300	160164700	57700	57700	57700	57600	11
422	20240329	114200	159530100	57700	57600	57700	57600	8
423	20240329	114100	159068800	57600	57600	57600	57600	2
424	20240329	114000	158953600	57700	57700	57700	57700	0
425	20240329	113900	158953600	57700	57700	57700	57700	16
426	20240329	113800	158030400	57700	57700	57700	57700	0
427	20240329	113700	158030400	57700	57700	57700	57700	0
428	20240329	113600	158030400	57700	57700	57700	57600	14
429	20240329	113500	157222700	57600	57600	57600	57600	2
430	20240329	113400	157107500	57700	57700	57700	57700	0
431	20240329	113300	157107500	57700	57600	57700	57600	7
432	20240329	113200	156703800	57600	57600	57600	57600	0
433	20240329	113100	156703800	57600	57600	57600	57600	21
434	20240329	113000	155494200	57600	57600	57600	57600	5
435	20240329	112900	155206200	57600	57500	57600	57500	12
436	20240329	112800	154515200	57500	57500	57500	57500	0
437	20240329	112700	154515200	57500	57500	57500	57500	1
438	20240329	112600	154457700	57700	57500	57700	57500	15
439	20240329	112500	153593800	57500	57500	57500	57500	1
440	20240329	112400	153536300	57500	57600	57600	57500	32
441	20240329	112300	151695300	57600	57700	57700	57600	18
442	20240329	112200	150656900	57700	57700	57700	57700	7
443	20240329	112100	150253000	57700	57700	57700	57700	1
444	20240329	112000	150195300	57700	57800	57800	57700	6
445	20240329	111900	149848600	57600	57600	57600	57600	2
446	20240329	111800	149733400	57700	57700	57700	57700	0
447	20240329	111700	149733400	57700	57700	57700	57700	2
448	20240329	111600	149618000	57800	57800	57800	57800	15
449	20240329	111500	148751000	57700	57700	57700	57700	1
450	20240329	111400	148693300	57700	57700	57700	57700	0
451	20240329	111300	148693300	57700	57800	57800	57700	16
452	20240329	111200	147768600	57700	57700	57700	57700	0
453	20240329	111100	147768600	57700	57700	57700	57700	2
454	20240329	111000	147653200	57700	57800	57800	57700	15
455	20240329	110900	146786700	57800	57700	57800	57700	6
456	20240329	110800	146440000	57700	57700	57700	57700	2
457	20240329	110700	146324600	57700	57700	57700	57700	5
458	20240329	110600	146036100	57800	57800	57800	57800	16
459	20240329	110500	145111300	57700	57700	57700	57700	2
460	20240329	110400	144995900	57800	57800	57800	57800	0
461	20240329	110300	144995900	57800	57800	57800	57700	11
462	20240329	110200	144360200	57700	57700	57700	57700	14
463	20240329	110100	143552400	57800	57800	57800	57800	0
464	20240329	110000	143552400	57800	57800	57800	57800	16
465	20240329	105900	142627600	57700	57700	57700	57700	2
466	20240329	105800	142512200	57700	57700	57700	57700	7
467	20240329	105700	142108300	57800	57800	57800	57800	6
468	20240329	105600	141761500	57800	57700	57800	57700	26
469	20240329	105500	140260200	57700	57700	57700	57700	2
470	20240329	105400	140144800	57700	57700	57700	57700	0
471	20240329	105300	140144800	57700	57700	57800	57700	24
472	20240329	105200	138758400	57700	57700	57700	57700	0
473	20240329	105100	138758400	57700	57700	57700	57700	1
474	20240329	105000	138700700	57700	57800	57800	57700	19
475	20240329	104900	137602900	57800	57800	57800	57800	0
476	20240329	104800	137602900	57800	57800	57800	57800	1
477	20240329	104700	137545100	57700	57800	57800	57700	13
478	20240329	104600	136794000	57800	57700	57800	57700	6
479	20240329	104500	136447300	57700	57700	57700	57700	13
480	20240329	104400	135697200	57700	57700	57700	57700	22
481	20240329	104300	134427800	57800	57800	57800	57800	15
482	20240329	104200	133560800	57700	57700	57700	57700	1
483	20240329	104100	133503100	57800	57800	57800	57800	0
484	20240329	104000	133503100	57800	57800	57800	57800	15
485	20240329	103900	132636100	57700	57700	57700	57700	1
486	20240329	103800	132578400	57700	57700	57700	57700	1
487	20240329	103700	132520700	57800	57700	57800	57700	31
488	20240329	103600	130730400	57700	57700	57700	57700	0
489	20240329	103500	130730400	57700	57700	57700	57700	2
490	20240329	103400	130615000	57700	57700	57700	57700	2
491	20240329	103300	130499600	57800	57800	57800	57800	27
492	20240329	103200	128939000	57700	57700	57700	57700	1
493	20240329	103100	128881300	57700	57800	57800	57700	2
494	20240329	103000	128765800	57800	57700	57800	57700	6
495	20240329	102900	128419100	57700	57700	57700	57700	4
496	20240329	102800	128188300	57700	57700	57700	57700	0
497	20240329	102700	128188300	57700	57700	57800	57700	22
498	20240329	102600	126918400	57700	57700	57700	57700	0
499	20240329	102500	126918400	57700	57700	57700	57700	0
500	20240329	102400	126918400	57700	57700	57700	57700	2
501	20240329	102300	126803000	57700	57700	57700	57500	12
502	20240329	102200	126110900	57700	57700	57700	57700	0
503	20240329	102100	126110900	57700	57600	57700	57600	486
504	20240329	102000	98102500	57500	57600	57600	57500	20
505	20240329	101900	96950600	57500	57500	57500	57500	1
506	20240329	101800	96893100	57500	57500	57500	57500	1
507	20240329	101700	96835600	57500	57600	57600	57500	6
508	20240329	101600	96490100	57400	57400	57400	57400	0
509	20240329	101500	96490100	57400	57500	57500	57400	51
510	20240329	101400	93557700	57500	57600	57600	57500	12
511	20240329	101300	92866600	57600	57600	57600	57600	5
512	20240329	101200	92578600	57500	57500	57500	57500	1
513	20240329	101100	92521100	57500	57500	57500	57500	1
514	20240329	101000	92463600	57500	57600	57600	57500	21
515	20240329	100900	91254100	57500	57500	57500	57500	1
516	20240329	100800	91196600	57500	57500	57500	57500	0
517	20240329	100700	91196600	57500	57600	57600	57500	19
518	20240329	100600	90102300	57500	57500	57500	57500	2
519	20240329	100500	89987300	57600	57600	57600	57600	0
520	20240329	100400	89987300	57600	57600	57600	57600	26
521	20240329	100300	88489700	57400	57600	57600	57400	10
522	20240329	100200	87913900	57600	57600	57600	57600	15
523	20240329	100100	87049900	57600	57600	57600	57600	0
524	20240329	100000	87049900	57600	57400	57600	57400	172
525	20240329	095900	77159500	57500	57500	57500	57400	362
526	20240329	095800	56346100	57500	57500	57500	57500	16
527	20240329	095700	55426100	57400	57400	57500	57400	21
528	20240329	095600	54218800	57400	57400	57400	57400	2
529	20240329	095500	54104000	57400	57400	57400	57400	0
530	20240329	095400	54104000	57400	57300	57400	57300	24
531	20240329	095300	52726500	57300	57300	57300	57300	132
532	20240329	095200	45162900	57200	57200	57200	57200	106
533	20240329	095100	39099700	57200	57200	57200	57200	1
534	20240329	095000	39042500	57300	57300	57300	57300	17
535	20240329	094900	38068400	57200	57200	57200	57200	1
536	20240329	094800	38011200	57200	57200	57200	57200	2
537	20240329	094700	37896800	57200	57200	57300	57200	7
538	20240329	094600	37495900	57300	57300	57300	57300	0
539	20240329	094500	37495900	57300	57200	57300	57200	70
540	20240329	094400	33491800	57300	57300	57300	57300	1
541	20240329	094300	33434500	57200	57200	57200	57200	0
542	20240329	094200	33434500	57200	57200	57200	57200	1
543	20240329	094100	33377300	57300	57300	57300	57300	9
544	20240329	094000	32861600	57300	57300	57300	57300	8
545	20240329	093900	32403200	57300	57300	57300	57300	0
546	20240329	093800	32403200	57300	57300	57300	57300	1
547	20240329	093700	32345900	57300	57300	57300	57300	0
548	20240329	093600	32345900	57300	57200	57300	57200	3
549	20240329	093500	32174100	57300	57300	57300	57300	1
550	20240329	093400	32116800	57200	57200	57200	57200	0
551	20240329	093300	32116800	57200	57200	57200	57200	1
552	20240329	093200	32059600	57200	57200	57200	57200	1
553	20240329	093100	32002400	57200	57200	57200	57200	1
554	20240329	093000	31945200	57200	57200	57200	57200	1
555	20240329	092900	31888000	57200	57200	57200	57200	40
556	20240329	092800	29600000	57200	57200	57200	57200	81
557	20240329	092700	24966800	57200	57200	57200	57200	0
558	20240329	092600	24966800	57200	57200	57200	57200	3
559	20240329	092500	24795200	57200	57200	57200	57200	1
560	20240329	092400	24738000	57300	57300	57300	57200	8
561	20240329	092300	24279700	57300	57300	57300	57300	5
562	20240329	092200	23993200	57300	57300	57300	57300	10
563	20240329	092100	23420200	57300	57400	57400	57300	64
564	20240329	092000	19747100	57500	57500	57500	57500	5
565	20240329	091900	19459600	57500	57500	57500	57500	0
566	20240329	091800	19459600	57500	57500	57500	57500	138
567	20240329	091700	11524600	57500	57500	57500	57500	0
568	20240329	091600	11524600	57500	57500	57500	57500	60
569	20240329	091500	8074600	57600	57600	57600	57600	1
570	20240329	091400	8017000	57600	57600	57600	57600	20
571	20240329	091300	6865000	57600	57600	57600	57600	3
572	20240329	091200	6692200	57700	57700	57700	57700	0
573	20240329	091100	6692200	57700	57700	57700	57700	0
574	20240329	091000	6692200	57700	57700	57700	57700	0
575	20240329	090900	6692200	57700	57800	57800	57700	6
576	20240329	090800	6345600	57500	57500	57500	57500	17
577	20240329	090700	5368100	57700	57700	57800	57700	40
578	20240329	090600	3058400	57800	57800	57800	57800	0
579	20240329	090500	3058400	57800	57600	57800	57600	21
580	20240329	090400	1848200	57800	57800	57800	57800	1
581	20240329	090300	1790400	57900	57900	57900	57900	0
582	20240329	090200	1790400	57900	57600	57900	57600	8
583	20240329	090100	1329300	57600	57600	57600	57600	0
584	20240329	090000	1329300	57600	57900	57900	57600	23