KissMeData/011560/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185100	697380100	9640	9640	9640	9640	2070
3	20240328	185000	697380100	9640	9640	9640	9640	0
4	20240328	184900	697380100	9640	9640	9640	9640	0
5	20240328	184800	697380100	9640	9640	9640	9640	0
6	20240328	184700	697380100	9640	9640	9640	9640	0
7	20240328	184600	697380100	9640	9640	9640	9640	0
8	20240328	184500	697380100	9640	9640	9640	9640	0
9	20240328	184400	697380100	9640	9640	9640	9640	0
10	20240328	184300	697380100	9640	9640	9640	9640	0
11	20240328	184200	697380100	9640	9640	9640	9640	0
12	20240328	184100	697380100	9640	9640	9640	9640	0
13	20240328	184000	697380100	9640	9640	9640	9640	0
14	20240328	183900	697380100	9640	9640	9640	9640	0
15	20240328	183800	697380100	9640	9640	9640	9640	0
16	20240328	183700	697380100	9640	9640	9640	9640	0
17	20240328	183600	697380100	9640	9640	9640	9640	0
18	20240328	183500	697380100	9640	9640	9640	9640	0
19	20240328	183400	697380100	9640	9640	9640	9640	0
20	20240328	183300	697380100	9640	9640	9640	9640	0
21	20240328	183200	697380100	9640	9640	9640	9640	0
22	20240328	183100	697380100	9640	9640	9640	9640	0
23	20240328	183000	697380100	9640	9640	9640	9640	0
24	20240328	182900	697380100	9640	9640	9640	9640	0
25	20240328	182800	697380100	9640	9640	9640	9640	0
26	20240328	182700	697380100	9640	9640	9640	9640	0
27	20240328	182600	697380100	9640	9640	9640	9640	0
28	20240328	182500	697380100	9640	9640	9640	9640	0
29	20240328	182400	697380100	9640	9640	9640	9640	0
30	20240328	182300	697380100	9640	9640	9640	9640	0
31	20240328	182200	697380100	9640	9640	9640	9640	0
32	20240328	182100	697380100	9640	9640	9640	9640	2070
33	20240328	182000	697380100	9640	9640	9640	9640	0
34	20240328	181900	697380100	9640	9640	9640	9640	0
35	20240328	181800	697380100	9640	9640	9640	9640	0
36	20240328	181700	697380100	9640	9640	9640	9640	0
37	20240328	181600	697380100	9640	9640	9640	9640	0
38	20240328	181500	697380100	9640	9640	9640	9640	0
39	20240328	181400	697380100	9640	9640	9640	9640	0
40	20240328	181300	697380100	9640	9640	9640	9640	0
41	20240328	181200	697380100	9640	9640	9640	9640	0
42	20240328	181100	697380100	9640	9640	9640	9640	0
43	20240328	181000	697380100	9640	9640	9640	9640	0
44	20240328	180900	697380100	9640	9640	9640	9640	0
45	20240328	180800	697380100	9640	9640	9640	9640	0
46	20240328	180700	697380100	9640	9640	9640	9640	0
47	20240328	180600	697380100	9640	9640	9640	9640	0
48	20240328	180500	697380100	9640	9640	9640	9640	0
49	20240328	180400	697380100	9640	9640	9640	9640	0
50	20240328	180300	697380100	9640	9640	9640	9640	0
51	20240328	180200	697380100	9640	9640	9640	9640	0
52	20240328	180100	697380100	9640	9640	9640	9640	0
53	20240328	180000	697380100	9640	9640	9640	9640	0
54	20240328	175900	697380100	9640	9640	9640	9640	0
55	20240328	175800	697380100	9640	9640	9640	9640	0
56	20240328	175700	697380100	9640	9640	9640	9640	0
57	20240328	175600	697380100	9640	9640	9640	9640	0
58	20240328	175500	697380100	9640	9640	9640	9640	0
59	20240328	175400	697380100	9640	9640	9640	9640	0
60	20240328	175300	697380100	9640	9640	9640	9640	0
61	20240328	175200	697380100	9640	9640	9640	9640	0
62	20240328	175100	697380100	9640	9640	9640	9640	2070
63	20240328	175000	697380100	9640	9640	9640	9640	0
64	20240328	174900	697380100	9640	9640	9640	9640	0
65	20240328	174800	697380100	9640	9640	9640	9640	0
66	20240328	174700	697380100	9640	9640	9640	9640	0
67	20240328	174600	697380100	9640	9640	9640	9640	0
68	20240328	174500	697380100	9640	9640	9640	9640	0
69	20240328	174400	697380100	9640	9640	9640	9640	0
70	20240328	174300	697380100	9640	9640	9640	9640	0
71	20240328	174200	697380100	9640	9640	9640	9640	0
72	20240328	174100	697380100	9640	9640	9640	9640	0
73	20240328	174000	697380100	9640	9640	9640	9640	0
74	20240328	173900	697380100	9640	9640	9640	9640	0
75	20240328	173800	697380100	9640	9640	9640	9640	0
76	20240328	173700	697380100	9640	9640	9640	9640	0
77	20240328	173600	697380100	9640	9640	9640	9640	0
78	20240328	173500	697380100	9640	9640	9640	9640	0
79	20240328	173400	697380100	9640	9640	9640	9640	0
80	20240328	173300	697380100	9640	9640	9640	9640	0
81	20240328	173200	697380100	9640	9640	9640	9640	0
82	20240328	173100	697380100	9640	9640	9640	9640	0
83	20240328	173000	697380100	9640	9640	9640	9640	0
84	20240328	172900	697380100	9640	9640	9640	9640	0
85	20240328	172800	697380100	9640	9640	9640	9640	0
86	20240328	172700	697380100	9640	9640	9640	9640	0
87	20240328	172600	697380100	9640	9640	9640	9640	0
88	20240328	172500	697380100	9640	9640	9640	9640	0
89	20240328	172400	697380100	9640	9640	9640	9640	0
90	20240328	172300	697380100	9640	9640	9640	9640	0
91	20240328	172200	697380100	9640	9640	9640	9640	0
92	20240328	172100	697380100	9640	9640	9640	9640	2070
93	20240328	172000	697380100	9640	9640	9640	9640	0
94	20240328	171900	697380100	9640	9640	9640	9640	0
95	20240328	171800	697380100	9640	9640	9640	9640	0
96	20240328	171700	697380100	9640	9640	9640	9640	0
97	20240328	171600	697380100	9640	9640	9640	9640	0
98	20240328	171500	697380100	9640	9640	9640	9640	0
99	20240328	171400	697380100	9640	9640	9640	9640	0
100	20240328	171300	697380100	9640	9640	9640	9640	0
101	20240328	171200	697380100	9640	9640	9640	9640	0
102	20240328	171100	697380100	9640	9640	9640	9640	0
103	20240328	171000	697380100	9640	9640	9640	9640	0
104	20240328	170900	697380100	9640	9640	9640	9640	0
105	20240328	170800	697380100	9640	9640	9640	9640	0
106	20240328	170700	697380100	9640	9640	9640	9640	0
107	20240328	170600	697380100	9640	9640	9640	9640	0
108	20240328	170500	697380100	9640	9640	9640	9640	0
109	20240328	170400	697380100	9640	9640	9640	9640	0
110	20240328	170300	697380100	9640	9640	9640	9640	0
111	20240328	170200	697380100	9640	9640	9640	9640	0
112	20240328	170100	697380100	9640	9640	9640	9640	0
113	20240328	170000	697380100	9640	9640	9640	9640	0
114	20240328	165900	697380100	9640	9640	9640	9640	0
115	20240328	165800	697380100	9640	9640	9640	9640	0
116	20240328	165700	697380100	9640	9640	9640	9640	0
117	20240328	165600	697380100	9640	9640	9640	9640	0
118	20240328	165500	697380100	9640	9640	9640	9640	0
119	20240328	165400	697380100	9640	9640	9640	9640	0
120	20240328	165300	697380100	9640	9640	9640	9640	0
121	20240328	165200	697380100	9640	9640	9640	9640	0
122	20240328	165100	697380100	9640	9640	9640	9640	2070
123	20240328	165000	697380100	9640	9640	9640	9640	0
124	20240328	164900	697380100	9640	9640	9640	9640	0
125	20240328	164800	697380100	9640	9640	9640	9640	0
126	20240328	164700	697380100	9640	9640	9640	9640	0
127	20240328	164600	697380100	9640	9640	9640	9640	0
128	20240328	164500	697380100	9640	9640	9640	9640	0
129	20240328	164400	697380100	9640	9640	9640	9640	0
130	20240328	164300	697380100	9640	9640	9640	9640	0
131	20240328	164200	697380100	9640	9640	9640	9640	0
132	20240328	164100	697380100	9640	9640	9640	9640	0
133	20240328	164000	697380100	9640	9640	9640	9640	0
134	20240328	163900	697380100	9640	9640	9640	9640	0
135	20240328	163800	697380100	9640	9640	9640	9640	0
136	20240328	163700	697380100	9640	9640	9640	9640	0
137	20240328	163600	697380100	9640	9640	9640	9640	0
138	20240328	163500	697380100	9640	9640	9640	9640	0
139	20240328	163400	697380100	9640	9640	9640	9640	0
140	20240328	163300	697380100	9640	9640	9640	9640	0
141	20240328	163200	697380100	9640	9640	9640	9640	0
142	20240328	163100	697380100	9640	9640	9640	9640	0
143	20240328	163000	697380100	9640	9640	9640	9640	0
144	20240328	162900	697380100	9640	9640	9640	9640	0
145	20240328	162800	697380100	9640	9640	9640	9640	0
146	20240328	162700	697380100	9640	9640	9640	9640	0
147	20240328	162600	697380100	9640	9640	9640	9640	0
148	20240328	162500	697380100	9640	9640	9640	9640	0
149	20240328	162400	697380100	9640	9640	9640	9640	0
150	20240328	162300	697380100	9640	9640	9640	9640	0
151	20240328	162200	697380100	9640	9640	9640	9640	0
152	20240328	162100	697380100	9640	9640	9640	9640	2070
153	20240328	162000	697380100	9640	9640	9640	9640	0
154	20240328	161900	697380100	9640	9640	9640	9640	0
155	20240328	161800	697380100	9640	9640	9640	9640	0
156	20240328	161700	697380100	9640	9640	9640	9640	0
157	20240328	161600	697380100	9640	9640	9640	9640	0
158	20240328	161500	697380100	9640	9640	9640	9640	0
159	20240328	161400	697380100	9640	9640	9640	9640	0
160	20240328	161300	697380100	9640	9640	9640	9640	0
161	20240328	161200	697380100	9640	9640	9640	9640	0
162	20240328	161100	697380100	9640	9640	9640	9640	0
163	20240328	161000	697380100	9640	9640	9640	9640	0
164	20240328	160900	697380100	9640	9640	9640	9640	0
165	20240328	160800	697380100	9640	9640	9640	9640	0
166	20240328	160700	697380100	9640	9640	9640	9640	0
167	20240328	160600	697380100	9640	9640	9640	9640	0
168	20240328	160500	697380100	9640	9640	9640	9640	0
169	20240328	160400	697380100	9640	9640	9640	9640	0
170	20240328	160300	697380100	9640	9640	9640	9640	0
171	20240328	160200	697380100	9640	9640	9640	9640	0
172	20240328	160100	697380100	9640	9640	9640	9640	0
173	20240328	160000	697380100	9640	9640	9640	9640	0
174	20240328	155900	697380100	9640	9640	9640	9640	0
175	20240328	155800	697380100	9640	9640	9640	9640	0
176	20240328	155700	697380100	9640	9640	9640	9640	0
177	20240328	155600	697380100	9640	9640	9640	9640	0
178	20240328	155500	697380100	9640	9640	9640	9640	0
179	20240328	155400	697380100	9640	9640	9640	9640	0
180	20240328	155300	697380100	9640	9640	9640	9640	0
181	20240328	155200	697380100	9640	9640	9640	9640	0
182	20240328	155100	697380100	9640	9640	9640	9640	2070
183	20240328	155000	697380100	9640	9640	9640	9640	0
184	20240328	154900	697380100	9640	9640	9640	9640	0
185	20240328	154800	697380100	9640	9640	9640	9640	0
186	20240328	154700	697380100	9640	9640	9640	9640	0
187	20240328	154600	697380100	9640	9640	9640	9640	0
188	20240328	154500	697380100	9640	9640	9640	9640	0
189	20240328	154400	697380100	9640	9640	9640	9640	0
190	20240328	154300	697380100	9640	9640	9640	9640	0
191	20240328	154200	697380100	9640	9640	9640	9640	0
192	20240328	154100	697380100	9640	9640	9640	9640	0
193	20240328	154000	697380100	9640	9640	9640	9640	0
194	20240328	153900	697380100	9640	9640	9640	9640	0
195	20240328	153800	697380100	9640	9640	9640	9640	0
196	20240328	153700	697380100	9640	9640	9640	9640	0
197	20240328	153600	697380100	9640	9640	9640	9640	0
198	20240328	153500	697380100	9640	9640	9640	9640	0
199	20240328	153400	697380100	9640	9640	9640	9640	0
200	20240328	153300	697380100	9640	9640	9640	9640	0
201	20240328	153200	697380100	9640	9640	9640	9640	0
202	20240328	153100	697380100	9640	9640	9640	9640	0
203	20240328	153000	697380100	9640	9640	9640	9640	2070
204	20240328	152900	677425300	9660	9660	9660	9660	0
205	20240328	152800	677425300	9660	9660	9660	9660	0
206	20240328	152700	677425300	9660	9660	9660	9660	0
207	20240328	152600	677425300	9660	9660	9660	9660	0
208	20240328	152500	677425300	9660	9660	9660	9660	0
209	20240328	152400	677425300	9660	9660	9660	9660	0
210	20240328	152300	677425300	9660	9660	9660	9660	0
211	20240328	152200	677425300	9660	9660	9660	9660	0
212	20240328	152100	677425300	9660	9660	9660	9660	0
213	20240328	152000	677425300	9660	9660	9660	9660	0
214	20240328	151900	677425300	9660	9660	9660	9650	216
215	20240328	151800	675338950	9650	9650	9660	9650	798
216	20240328	151700	667630770	9650	9650	9650	9650	82
217	20240328	151600	666839470	9650	9650	9650	9650	0
218	20240328	151500	666839470	9650	9650	9650	9650	0
219	20240328	151400	666839470	9650	9650	9650	9650	429
220	20240328	151300	662699620	9660	9660	9660	9660	10
221	20240328	151200	662603020	9650	9650	9650	9650	25
222	20240328	151100	662361770	9650	9650	9650	9650	1
223	20240328	151000	662352120	9650	9650	9650	9650	5
224	20240328	150900	662303870	9650	9650	9650	9650	15
225	20240328	150800	662159120	9650	9650	9650	9650	38
226	20240328	150700	661792420	9650	9650	9650	9650	58
227	20240328	150600	661232720	9650	9650	9650	9650	100
228	20240328	150500	660267720	9640	9640	9640	9640	0
229	20240328	150400	660267720	9640	9640	9640	9640	4
230	20240328	150300	660229160	9650	9650	9650	9650	0
231	20240328	150200	660229160	9650	9650	9650	9650	379
232	20240328	150100	656571810	9650	9650	9650	9650	373
233	20240328	150000	652972360	9650	9650	9650	9650	140
234	20240328	145900	651621360	9670	9670	9670	9670	0
235	20240328	145800	651621360	9670	9670	9670	9670	0
236	20240328	145700	651621360	9670	9670	9670	9670	0
237	20240328	145600	651621360	9670	9670	9670	9670	0
238	20240328	145500	651621360	9670	9670	9670	9670	0
239	20240328	145400	651621360	9670	9650	9670	9650	68
240	20240328	145300	650964800	9660	9660	9660	9660	0
241	20240328	145200	650964800	9660	9660	9660	9650	1045
242	20240328	145100	640870110	9660	9660	9660	9660	294
243	20240328	145000	638030070	9660	9660	9660	9660	0
244	20240328	144900	638030070	9660	9660	9660	9660	1471
245	20240328	144800	623820210	9660	9660	9660	9660	1
246	20240328	144700	623810550	9660	9640	9660	9640	32
247	20240328	144600	623501450	9660	9660	9660	9660	4
248	20240328	144500	623462810	9660	9660	9660	9660	51
249	20240328	144400	622970150	9660	9650	9660	9650	5969
250	20240328	144300	565368170	9640	9640	9640	9640	5
251	20240328	144200	565319970	9640	9640	9640	9640	0
252	20240328	144100	565319970	9640	9640	9650	9640	47
253	20240328	144000	564866720	9640	9640	9640	9640	0
254	20240328	143900	564866720	9640	9640	9640	9640	0
255	20240328	143800	564866720	9640	9640	9640	9640	0
256	20240328	143700	564866720	9640	9640	9640	9640	3457
257	20240328	143600	531541240	9640	9640	9640	9640	8
258	20240328	143500	531464120	9640	9640	9640	9640	50
259	20240328	143400	530982120	9640	9640	9640	9640	100
260	20240328	143300	530018120	9640	9640	9640	9640	0
261	20240328	143200	530018120	9640	9630	9640	9630	142
262	20240328	143100	528649640	9630	9630	9630	9630	263
263	20240328	143000	526116950	9630	9630	9630	9630	464
264	20240328	142900	521648630	9630	9630	9630	9630	100
265	20240328	142800	520685630	9630	9630	9630	9630	500
266	20240328	142700	515870630	9630	9630	9630	9630	0
267	20240328	142600	515870630	9630	9630	9630	9630	0
268	20240328	142500	515870630	9630	9630	9630	9630	501
269	20240328	142400	511046000	9630	9630	9630	9630	300
270	20240328	142300	508157000	9620	9630	9630	9620	225
271	20240328	142200	505990500	9630	9630	9630	9630	511
272	20240328	142100	501069570	9630	9630	9630	9630	100
273	20240328	142000	500106570	9620	9620	9620	9620	383
274	20240328	141900	496422110	9620	9620	9620	9620	0
275	20240328	141800	496422110	9620	9620	9620	9620	225
276	20240328	141700	494257610	9620	9620	9620	9620	0
277	20240328	141600	494257610	9620	9620	9620	9620	200
278	20240328	141500	492333610	9620	9620	9620	9620	119
279	20240328	141400	491188830	9610	9620	9620	9610	35
280	20240328	141300	490852180	9610	9610	9610	9610	3
281	20240328	141200	490823350	9620	9620	9620	9620	0
282	20240328	141100	490823350	9620	9620	9620	9620	2
283	20240328	141000	490804110	9610	9610	9610	9610	0
284	20240328	140900	490804110	9610	9610	9610	9610	0
285	20240328	140800	490804110	9610	9610	9610	9610	0
286	20240328	140700	490804110	9610	9610	9610	9610	0
287	20240328	140600	490804110	9610	9610	9610	9610	0
288	20240328	140500	490804110	9610	9610	9610	9610	205
289	20240328	140400	488834060	9610	9610	9610	9610	500
290	20240328	140300	484029060	9610	9610	9610	9610	267
291	20240328	140200	481463190	9610	9610	9610	9610	0
292	20240328	140100	481463190	9610	9610	9610	9610	319
293	20240328	140000	478397600	9620	9620	9620	9620	0
294	20240328	135900	478397600	9620	9620	9620	9620	234
295	20240328	135800	476146520	9620	9620	9620	9620	0
296	20240328	135700	476146520	9620	9620	9620	9620	0
297	20240328	135600	476146520	9620	9620	9620	9620	34
298	20240328	135500	475819440	9620	9620	9620	9620	2
299	20240328	135400	475800200	9620	9620	9620	9620	1
300	20240328	135300	475790580	9630	9630	9630	9630	51
301	20240328	135200	475299450	9630	9630	9630	9630	120
302	20240328	135100	474143850	9630	9620	9630	9620	373
303	20240328	135000	470552590	9630	9630	9630	9630	0
304	20240328	134900	470552590	9630	9630	9630	9630	0
305	20240328	134800	470552590	9630	9630	9630	9630	0
306	20240328	134700	470552590	9630	9630	9630	9630	0
307	20240328	134600	470552590	9630	9630	9630	9630	50
308	20240328	134500	470071090	9630	9630	9630	9630	100
309	20240328	134400	469108090	9630	9630	9630	9630	0
310	20240328	134300	469108090	9630	9630	9630	9630	199
311	20240328	134200	467191720	9630	9630	9630	9630	0
312	20240328	134100	467191720	9630	9630	9630	9630	218
313	20240328	134000	465092380	9640	9640	9640	9640	0
314	20240328	133900	465092380	9640	9640	9640	9640	200
315	20240328	133800	463164380	9630	9630	9630	9630	3
316	20240328	133700	463135490	9630	9630	9630	9630	20
317	20240328	133600	462942890	9630	9630	9630	9630	54
318	20240328	133500	462422870	9630	9630	9630	9620	25
319	20240328	133400	462182240	9630	9630	9630	9630	0
320	20240328	133300	462182240	9630	9630	9630	9630	20
321	20240328	133200	461989640	9630	9630	9630	9630	0
322	20240328	133100	461989640	9630	9630	9630	9630	290
323	20240328	133000	459196940	9630	9630	9630	9630	213
324	20240328	132900	457145750	9640	9640	9640	9640	40
325	20240328	132800	456760150	9630	9630	9630	9630	0
326	20240328	132700	456760150	9630	9630	9630	9630	847
327	20240328	132600	448603540	9620	9620	9620	9620	0
328	20240328	132500	448603540	9620	9620	9620	9620	0
329	20240328	132400	448603540	9620	9620	9620	9620	138
330	20240328	132300	447275980	9620	9620	9620	9620	0
331	20240328	132200	447275980	9620	9620	9620	9620	0
332	20240328	132100	447275980	9620	9620	9620	9620	30
333	20240328	132000	446987380	9620	9620	9620	9620	0
334	20240328	131900	446987380	9620	9620	9620	9620	0
335	20240328	131800	446987380	9620	9620	9620	9620	145
336	20240328	131700	445592480	9610	9610	9610	9610	0
337	20240328	131600	445592480	9610	9610	9610	9610	179
338	20240328	131500	443872290	9610	9600	9610	9600	290
339	20240328	131400	441086790	9600	9600	9600	9600	0
340	20240328	131300	441086790	9600	9600	9600	9600	0
341	20240328	131200	441086790	9600	9600	9600	9600	255
342	20240328	131100	438638790	9600	9600	9600	9600	130
343	20240328	131000	437390790	9590	9590	9590	9590	0
344	20240328	130900	437390790	9590	9590	9590	9590	284
345	20240328	130800	434667230	9590	9590	9590	9590	15
346	20240328	130700	434523380	9600	9600	9600	9600	0
347	20240328	130600	434523380	9600	9590	9600	9590	66
348	20240328	130500	433890340	9590	9590	9590	9590	0
349	20240328	130400	433890340	9590	9590	9590	9590	0
350	20240328	130300	433890340	9590	9590	9590	9590	0
351	20240328	130200	433890340	9590	9590	9590	9590	0
352	20240328	130100	433890340	9590	9590	9590	9590	571
353	20240328	130000	428414450	9600	9600	9600	9600	3
354	20240328	125900	428385650	9600	9600	9600	9600	0
355	20240328	125800	428385650	9600	9600	9600	9600	0
356	20240328	125700	428385650	9600	9600	9600	9600	100
357	20240328	125600	427425650	9600	9600	9600	9600	115
358	20240328	125500	426321650	9600	9600	9600	9600	0
359	20240328	125400	426321650	9600	9600	9600	9600	0
360	20240328	125300	426321650	9600	9600	9600	9600	0
361	20240328	125200	426321650	9600	9600	9600	9600	0
362	20240328	125100	426321650	9600	9610	9610	9600	72
363	20240328	125000	425629950	9610	9610	9610	9610	100
364	20240328	124900	424668950	9600	9600	9600	9600	0
365	20240328	124800	424668950	9600	9600	9600	9600	1
366	20240328	124700	424659350	9600	9600	9610	9600	349
367	20240328	124600	421306950	9600	9600	9600	9600	1
368	20240328	124500	421297350	9590	9590	9590	9590	100
369	20240328	124400	420338350	9590	9600	9600	9590	27
370	20240328	124300	420079250	9600	9600	9600	9600	169
371	20240328	124200	418456850	9600	9600	9600	9600	0
372	20240328	124100	418456850	9600	9600	9600	9600	0
373	20240328	124000	418456850	9600	9600	9600	9600	0
374	20240328	123900	418456850	9600	9600	9600	9600	16
375	20240328	123800	418303250	9600	9600	9600	9600	0
376	20240328	123700	418303250	9600	9600	9600	9600	0
377	20240328	123600	418303250	9600	9600	9600	9600	0
378	20240328	123500	418303250	9600	9600	9600	9600	0
379	20240328	123400	418303250	9600	9600	9600	9600	2
380	20240328	123300	418284050	9590	9600	9600	9590	987
381	20240328	123200	408816850	9590	9590	9590	9590	0
382	20240328	123100	408816850	9590	9590	9590	9590	0
383	20240328	123000	408816850	9590	9590	9590	9590	209
384	20240328	122900	406812540	9600	9600	9600	9600	0
385	20240328	122800	406812540	9600	9600	9600	9600	0
386	20240328	122700	406812540	9600	9600	9600	9600	0
387	20240328	122600	406812540	9600	9600	9600	9600	0
388	20240328	122500	406812540	9600	9600	9600	9600	0
389	20240328	122400	406812540	9600	9600	9600	9600	0
390	20240328	122300	406812540	9600	9600	9600	9600	0
391	20240328	122200	406812540	9600	9600	9600	9600	0
392	20240328	122100	406812540	9600	9600	9600	9600	0
393	20240328	122000	406812540	9600	9600	9600	9600	0
394	20240328	121900	406812540	9600	9600	9600	9600	282
395	20240328	121800	404105340	9610	9610	9610	9610	0
396	20240328	121700	404105340	9610	9610	9610	9610	0
397	20240328	121600	404105340	9610	9610	9610	9610	0
398	20240328	121500	404105340	9610	9610	9610	9610	506
399	20240328	121400	399242680	9620	9620	9620	9620	0
400	20240328	121300	399242680	9620	9620	9620	9620	100
401	20240328	121200	398280680	9620	9620	9620	9620	0
402	20240328	121100	398280680	9620	9630	9630	9620	92
403	20240328	121000	397394900	9630	9630	9630	9630	0
404	20240328	120900	397394900	9630	9630	9630	9630	0
405	20240328	120800	397394900	9630	9630	9630	9630	0
406	20240328	120700	397394900	9630	9620	9630	9620	696
407	20240328	120600	390692640	9620	9620	9620	9620	108
408	20240328	120500	389653680	9610	9610	9610	9610	0
409	20240328	120400	389653680	9610	9610	9610	9610	1
410	20240328	120300	389644070	9600	9600	9600	9600	0
411	20240328	120200	389644070	9600	9600	9600	9600	1
412	20240328	120100	389634470	9600	9600	9600	9600	0
413	20240328	120000	389634470	9600	9600	9600	9600	0
414	20240328	115900	389634470	9600	9600	9600	9600	54
415	20240328	115800	389116070	9600	9600	9600	9600	0
416	20240328	115700	389116070	9600	9600	9600	9600	50
417	20240328	115600	388636070	9600	9600	9600	9600	20
418	20240328	115500	388444070	9600	9600	9600	9600	0
419	20240328	115400	388444070	9600	9600	9600	9600	200
420	20240328	115300	386524070	9600	9600	9600	9600	0
421	20240328	115200	386524070	9600	9600	9600	9600	0
422	20240328	115100	386524070	9600	9600	9600	9600	0
423	20240328	115000	386524070	9600	9600	9600	9600	0
424	20240328	114900	386524070	9600	9600	9600	9600	0
425	20240328	114800	386524070	9600	9600	9600	9600	0
426	20240328	114700	386524070	9600	9600	9600	9600	0
427	20240328	114600	386524070	9600	9600	9600	9600	0
428	20240328	114500	386524070	9600	9600	9600	9600	1
429	20240328	114400	386514470	9630	9630	9630	9630	0
430	20240328	114300	386514470	9630	9630	9630	9630	0
431	20240328	114200	386514470	9630	9630	9630	9630	103
432	20240328	114100	385522580	9630	9630	9630	9630	1
433	20240328	114000	385512950	9630	9630	9630	9630	1
434	20240328	113900	385503320	9590	9590	9590	9590	0
435	20240328	113800	385503320	9590	9590	9590	9590	0
436	20240328	113700	385503320	9590	9590	9590	9590	0
437	20240328	113600	385503320	9590	9600	9600	9590	36
438	20240328	113500	385158000	9620	9620	9620	9620	33
439	20240328	113400	384840540	9620	9620	9620	9620	0
440	20240328	113300	384840540	9620	9620	9620	9620	1
441	20240328	113200	384830920	9590	9590	9590	9590	0
442	20240328	113100	384830920	9590	9590	9590	9590	352
443	20240328	113000	381455240	9590	9590	9590	9590	124
444	20240328	112900	380266080	9600	9600	9600	9600	0
445	20240328	112800	380266080	9600	9600	9600	9600	0
446	20240328	112700	380266080	9600	9600	9600	9600	121
447	20240328	112600	379104480	9600	9610	9610	9600	1074
448	20240328	112500	368793970	9610	9610	9610	9610	0
449	20240328	112400	368793970	9610	9610	9610	9610	0
450	20240328	112300	368793970	9610	9610	9610	9610	0
451	20240328	112200	368793970	9610	9610	9610	9610	0
452	20240328	112100	368793970	9610	9620	9620	9610	149
453	20240328	112000	367362060	9610	9620	9620	9610	20
454	20240328	111900	367169750	9640	9630	9640	9610	56
455	20240328	111800	366630940	9620	9620	9620	9620	120
456	20240328	111700	365476540	9640	9640	9640	9640	0
457	20240328	111600	365476540	9640	9640	9640	9640	0
458	20240328	111500	365476540	9640	9640	9640	9640	326
459	20240328	111400	362333900	9640	9640	9640	9610	26
460	20240328	111300	362083290	9640	9640	9640	9640	0
461	20240328	111200	362083290	9640	9640	9640	9640	0
462	20240328	111100	362083290	9640	9640	9640	9640	10
463	20240328	111000	361986890	9630	9630	9630	9630	0
464	20240328	110900	361986890	9630	9630	9630	9630	382
465	20240328	110800	358308230	9630	9630	9630	9630	10
466	20240328	110700	358211930	9630	9630	9630	9630	0
467	20240328	110600	358211930	9630	9590	9630	9590	908
468	20240328	110500	349494980	9600	9600	9600	9590	303
469	20240328	110400	346589180	9600	9580	9600	9580	489
470	20240328	110300	341904520	9590	9600	9600	9590	997
471	20240328	110200	332337620	9610	9610	9610	9610	1
472	20240328	110100	332328010	9610	9610	9620	9600	953
473	20240328	110000	323173720	9620	9620	9620	9620	0
474	20240328	105900	323173720	9620	9620	9620	9620	0
475	20240328	105800	323173720	9620	9630	9630	9620	32
476	20240328	105700	322865850	9620	9620	9620	9620	55
477	20240328	105600	322336750	9630	9620	9630	9620	7
478	20240328	105500	322269380	9630	9630	9630	9620	11
479	20240328	105400	322163480	9630	9630	9630	9630	5
480	20240328	105300	322115330	9630	9630	9630	9630	0
481	20240328	105200	322115330	9630	9630	9630	9630	15
482	20240328	105100	321970880	9640	9640	9640	9640	155
483	20240328	105000	320476680	9640	9640	9640	9640	99
484	20240328	104900	319522320	9640	9640	9640	9640	1
485	20240328	104800	319512680	9640	9640	9640	9640	48
486	20240328	104700	319049960	9640	9640	9640	9640	101
487	20240328	104600	318076320	9640	9640	9640	9640	2
488	20240328	104500	318057040	9650	9650	9650	9650	0
489	20240328	104400	318057040	9650	9640	9650	9640	13
490	20240328	104300	317931660	9650	9640	9650	9640	1965
491	20240328	104200	298979200	9640	9640	9640	9640	19
492	20240328	104100	298796040	9640	9630	9640	9630	7
493	20240328	104000	298728600	9640	9640	9640	9640	0
494	20240328	103900	298728600	9640	9640	9640	9640	429
495	20240328	103800	294593040	9640	9640	9640	9630	627
496	20240328	103700	288549160	9640	9640	9640	9640	11
497	20240328	103600	288443120	9640	9640	9640	9640	39
498	20240328	103500	288067160	9640	9630	9640	9630	55
499	20240328	103400	287536970	9630	9630	9630	9630	0
500	20240328	103300	287536970	9630	9630	9630	9630	0
501	20240328	103200	287536970	9630	9640	9640	9630	119
502	20240328	103100	286390000	9640	9640	9640	9640	145
503	20240328	103000	284992200	9630	9630	9640	9630	39
504	20240328	102900	284616520	9630	9630	9630	9630	655
505	20240328	102800	278308870	9630	9630	9630	9630	0
506	20240328	102700	278308870	9630	9610	9630	9610	444
507	20240328	102600	274040940	9620	9620	9620	9620	272
508	20240328	102500	271424300	9630	9630	9630	9630	0
509	20240328	102400	271424300	9630	9630	9630	9630	92
510	20240328	102300	270538340	9620	9630	9630	9620	256
511	20240328	102200	268073230	9630	9630	9630	9630	25
512	20240328	102100	267832480	9640	9620	9640	9620	467
513	20240328	102000	263332870	9630	9620	9630	9620	209
514	20240328	101900	261322240	9610	9620	9620	9610	50
515	20240328	101800	260841440	9620	9610	9620	9610	241
516	20240328	101700	258524630	9600	9600	9600	9600	1000
517	20240328	101600	248924630	9600	9600	9600	9600	4
518	20240328	101500	248886230	9590	9590	9600	9590	608
519	20240328	101400	243055490	9580	9580	9580	9580	649
520	20240328	101300	236838070	9570	9560	9580	9560	1289
521	20240328	101200	224506640	9550	9550	9550	9550	0
522	20240328	101100	224506640	9550	9550	9550	9550	42
523	20240328	101000	224105540	9550	9550	9550	9550	11
524	20240328	100900	224000490	9560	9550	9560	9550	7
525	20240328	100800	223933590	9550	9550	9560	9550	776
526	20240328	100700	216522730	9560	9560	9560	9560	0
527	20240328	100600	216522730	9560	9550	9560	9550	394
528	20240328	100500	212758930	9550	9550	9550	9550	1
529	20240328	100400	212749380	9550	9510	9550	9510	1026
530	20240328	100300	202952080	9540	9540	9540	9540	10
531	20240328	100200	202856680	9540	9520	9540	9520	1000
532	20240328	100100	193318960	9500	9500	9500	9500	100
533	20240328	100000	192368960	9500	9500	9500	9500	0
534	20240328	095900	192368960	9500	9530	9530	9500	18
535	20240328	095800	192197930	9530	9530	9530	9530	0
536	20240328	095700	192197930	9530	9530	9530	9530	1
537	20240328	095600	192188400	9530	9530	9530	9530	6
538	20240328	095500	192131220	9530	9530	9530	9530	1
539	20240328	095400	192121690	9510	9530	9530	9510	67
540	20240328	095300	191484450	9530	9530	9530	9530	3
541	20240328	095200	191455860	9500	9500	9500	9500	50
542	20240328	095100	190980860	9530	9530	9530	9530	1
543	20240328	095000	190971330	9530	9530	9530	9530	10
544	20240328	094900	190876030	9500	9500	9500	9500	30
545	20240328	094800	190591030	9500	9500	9500	9500	11
546	20240328	094700	190486530	9500	9520	9520	9500	550
547	20240328	094600	185260710	9550	9520	9550	9510	692
548	20240328	094500	178677760	9540	9540	9540	9520	170
549	20240328	094400	177056020	9550	9540	9550	9540	839
550	20240328	094300	169051920	9540	9540	9540	9540	0
551	20240328	094200	169051920	9540	9540	9540	9540	0
552	20240328	094100	169051920	9540	9540	9540	9540	0
553	20240328	094000	169051920	9540	9540	9540	9540	0
554	20240328	093900	169051920	9540	9540	9540	9540	0
555	20240328	093800	169051920	9540	9540	9540	9540	3
556	20240328	093700	169023300	9550	9550	9550	9550	0
557	20240328	093600	169023300	9550	9550	9550	9550	743
558	20240328	093500	161927650	9550	9550	9550	9550	557
559	20240328	093400	156608300	9540	9540	9540	9540	0
560	20240328	093300	156608300	9540	9500	9540	9500	2590
561	20240328	093200	131903300	9500	9480	9500	9480	562
562	20240328	093100	126564320	9470	9470	9480	9470	201
563	20240328	093000	124660830	9480	9490	9490	9480	10
564	20240328	092900	124566020	9500	9500	9500	9500	5
565	20240328	092800	124518520	9500	9480	9500	9460	504
566	20240328	092700	119745590	9500	9500	9500	9500	2
567	20240328	092600	119726590	9500	9500	9500	9500	0
568	20240328	092500	119726590	9500	9490	9500	9460	509
569	20240328	092400	114905620	9500	9490	9500	9490	93
570	20240328	092300	114023030	9490	9490	9490	9490	9
571	20240328	092200	113937620	9500	9500	9500	9500	40
572	20240328	092100	113557620	9500	9500	9500	9500	2
573	20240328	092000	113538620	9470	9490	9490	9460	1918
574	20240328	091900	95383580	9480	9500	9500	9480	500
575	20240328	091800	90643190	9490	9500	9500	9490	5
576	20240328	091700	90595720	9490	9520	9520	9490	84
577	20240328	091600	89797740	9520	9520	9520	9520	2
578	20240328	091500	89778700	9530	9500	9530	9470	347
579	20240328	091400	86488490	9500	9510	9510	9500	1259
580	20240328	091300	74525470	9520	9530	9530	9520	865
581	20240328	091200	66286810	9530	9530	9540	9530	75
582	20240328	091100	65571920	9540	9540	9540	9540	0
583	20240328	091000	65571920	9540	9540	9540	9540	498
584	20240328	090900	60821000	9530	9530	9530	9530	71
585	20240328	090800	60144370	9530	9520	9530	9520	63
586	20240328	090700	59544290	9520	9550	9550	9520	177
587	20240328	090600	57859040	9540	9540	9540	9540	28
588	20240328	090500	57591920	9540	9540	9540	9540	23
589	20240328	090400	57372500	9540	9540	9540	9540	0
590	20240328	090300	57372500	9540	9540	9540	9540	50
591	20240328	090200	56895500	9550	9550	9550	9550	0
592	20240328	090100	56895500	9550	9560	9560	9540	4180
593	20240328	090000	16997420	9560	9560	9560	9560	1765