KissMeData/015230/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185500	164954740	5570	5570	5570	5570	836
3	20240329	185400	164954740	5570	5570	5570	5570	0
4	20240329	185300	164954740	5570	5570	5570	5570	0
5	20240329	185200	164954740	5570	5570	5570	5570	0
6	20240329	185100	164954740	5570	5570	5570	5570	0
7	20240329	185000	164954740	5570	5570	5570	5570	0
8	20240329	184900	164954740	5570	5570	5570	5570	0
9	20240329	184800	164954740	5570	5570	5570	5570	0
10	20240329	184700	164954740	5570	5570	5570	5570	0
11	20240329	184600	164954740	5570	5570	5570	5570	0
12	20240329	184500	164954740	5570	5570	5570	5570	0
13	20240329	184400	164954740	5570	5570	5570	5570	0
14	20240329	184300	164954740	5570	5570	5570	5570	0
15	20240329	184200	164954740	5570	5570	5570	5570	0
16	20240329	184100	164954740	5570	5570	5570	5570	0
17	20240329	184000	164954740	5570	5570	5570	5570	0
18	20240329	183900	164954740	5570	5570	5570	5570	0
19	20240329	183800	164954740	5570	5570	5570	5570	0
20	20240329	183700	164954740	5570	5570	5570	5570	0
21	20240329	183600	164954740	5570	5570	5570	5570	0
22	20240329	183500	164954740	5570	5570	5570	5570	0
23	20240329	183400	164954740	5570	5570	5570	5570	0
24	20240329	183300	164954740	5570	5570	5570	5570	0
25	20240329	183200	164954740	5570	5570	5570	5570	0
26	20240329	183100	164954740	5570	5570	5570	5570	0
27	20240329	183000	164954740	5570	5570	5570	5570	0
28	20240329	182900	164954740	5570	5570	5570	5570	0
29	20240329	182800	164954740	5570	5570	5570	5570	0
30	20240329	182700	164954740	5570	5570	5570	5570	0
31	20240329	182600	164954740	5570	5570	5570	5570	0
32	20240329	182500	164954740	5570	5570	5570	5570	836
33	20240329	182400	164954740	5570	5570	5570	5570	0
34	20240329	182300	164954740	5570	5570	5570	5570	0
35	20240329	182200	164954740	5570	5570	5570	5570	0
36	20240329	182100	164954740	5570	5570	5570	5570	0
37	20240329	182000	164954740	5570	5570	5570	5570	0
38	20240329	181900	164954740	5570	5570	5570	5570	0
39	20240329	181800	164954740	5570	5570	5570	5570	0
40	20240329	181700	164954740	5570	5570	5570	5570	0
41	20240329	181600	164954740	5570	5570	5570	5570	0
42	20240329	181500	164954740	5570	5570	5570	5570	0
43	20240329	181400	164954740	5570	5570	5570	5570	0
44	20240329	181300	164954740	5570	5570	5570	5570	0
45	20240329	181200	164954740	5570	5570	5570	5570	0
46	20240329	181100	164954740	5570	5570	5570	5570	0
47	20240329	181000	164954740	5570	5570	5570	5570	0
48	20240329	180900	164954740	5570	5570	5570	5570	0
49	20240329	180800	164954740	5570	5570	5570	5570	0
50	20240329	180700	164954740	5570	5570	5570	5570	0
51	20240329	180600	164954740	5570	5570	5570	5570	0
52	20240329	180500	164954740	5570	5570	5570	5570	0
53	20240329	180400	164954740	5570	5570	5570	5570	0
54	20240329	180300	164954740	5570	5570	5570	5570	0
55	20240329	180200	164954740	5570	5570	5570	5570	0
56	20240329	180100	164954740	5570	5570	5570	5570	0
57	20240329	180000	164954740	5570	5570	5570	5570	0
58	20240329	175900	164954740	5570	5570	5570	5570	0
59	20240329	175800	164954740	5570	5570	5570	5570	0
60	20240329	175700	164954740	5570	5570	5570	5570	0
61	20240329	175600	164954740	5570	5570	5570	5570	0
62	20240329	175500	164954740	5570	5570	5570	5570	836
63	20240329	175400	164954740	5570	5570	5570	5570	0
64	20240329	175300	164954740	5570	5570	5570	5570	0
65	20240329	175200	164954740	5570	5570	5570	5570	0
66	20240329	175100	164954740	5570	5570	5570	5570	0
67	20240329	175000	164954740	5570	5570	5570	5570	0
68	20240329	174900	164954740	5570	5570	5570	5570	0
69	20240329	174800	164954740	5570	5570	5570	5570	0
70	20240329	174700	164954740	5570	5570	5570	5570	0
71	20240329	174600	164954740	5570	5570	5570	5570	0
72	20240329	174500	164954740	5570	5570	5570	5570	0
73	20240329	174400	164954740	5570	5570	5570	5570	0
74	20240329	174300	164954740	5570	5570	5570	5570	0
75	20240329	174200	164954740	5570	5570	5570	5570	0
76	20240329	174100	164954740	5570	5570	5570	5570	0
77	20240329	174000	164954740	5570	5570	5570	5570	0
78	20240329	173900	164954740	5570	5570	5570	5570	0
79	20240329	173800	164954740	5570	5570	5570	5570	0
80	20240329	173700	164954740	5570	5570	5570	5570	0
81	20240329	173600	164954740	5570	5570	5570	5570	0
82	20240329	173500	164954740	5570	5570	5570	5570	0
83	20240329	173400	164954740	5570	5570	5570	5570	0
84	20240329	173300	164954740	5570	5570	5570	5570	0
85	20240329	173200	164954740	5570	5570	5570	5570	0
86	20240329	173100	164954740	5570	5570	5570	5570	0
87	20240329	173000	164954740	5570	5570	5570	5570	0
88	20240329	172900	164954740	5570	5570	5570	5570	0
89	20240329	172800	164954740	5570	5570	5570	5570	0
90	20240329	172700	164954740	5570	5570	5570	5570	0
91	20240329	172600	164954740	5570	5570	5570	5570	0
92	20240329	172500	164954740	5570	5570	5570	5570	836
93	20240329	172400	164954740	5570	5570	5570	5570	0
94	20240329	172300	164954740	5570	5570	5570	5570	0
95	20240329	172200	164954740	5570	5570	5570	5570	0
96	20240329	172100	164954740	5570	5570	5570	5570	0
97	20240329	172000	164954740	5570	5570	5570	5570	0
98	20240329	171900	164954740	5570	5570	5570	5570	0
99	20240329	171800	164954740	5570	5570	5570	5570	0
100	20240329	171700	164954740	5570	5570	5570	5570	0
101	20240329	171600	164954740	5570	5570	5570	5570	0
102	20240329	171500	164954740	5570	5570	5570	5570	0
103	20240329	171400	164954740	5570	5570	5570	5570	0
104	20240329	171300	164954740	5570	5570	5570	5570	0
105	20240329	171200	164954740	5570	5570	5570	5570	0
106	20240329	171100	164954740	5570	5570	5570	5570	0
107	20240329	171000	164954740	5570	5570	5570	5570	0
108	20240329	170900	164954740	5570	5570	5570	5570	0
109	20240329	170800	164954740	5570	5570	5570	5570	0
110	20240329	170700	164954740	5570	5570	5570	5570	0
111	20240329	170600	164954740	5570	5570	5570	5570	0
112	20240329	170500	164954740	5570	5570	5570	5570	0
113	20240329	170400	164954740	5570	5570	5570	5570	0
114	20240329	170300	164954740	5570	5570	5570	5570	0
115	20240329	170200	164954740	5570	5570	5570	5570	0
116	20240329	170100	164954740	5570	5570	5570	5570	0
117	20240329	170000	164954740	5570	5570	5570	5570	0
118	20240329	165900	164954740	5570	5570	5570	5570	0
119	20240329	165800	164954740	5570	5570	5570	5570	0
120	20240329	165700	164954740	5570	5570	5570	5570	0
121	20240329	165600	164954740	5570	5570	5570	5570	0
122	20240329	165500	164954740	5570	5570	5570	5570	836
123	20240329	165400	164954740	5570	5570	5570	5570	0
124	20240329	165300	164954740	5570	5570	5570	5570	0
125	20240329	165200	164954740	5570	5570	5570	5570	0
126	20240329	165100	164954740	5570	5570	5570	5570	0
127	20240329	165000	164954740	5570	5570	5570	5570	0
128	20240329	164900	164954740	5570	5570	5570	5570	0
129	20240329	164800	164954740	5570	5570	5570	5570	0
130	20240329	164700	164954740	5570	5570	5570	5570	0
131	20240329	164600	164954740	5570	5570	5570	5570	0
132	20240329	164500	164954740	5570	5570	5570	5570	0
133	20240329	164400	164954740	5570	5570	5570	5570	0
134	20240329	164300	164954740	5570	5570	5570	5570	0
135	20240329	164200	164954740	5570	5570	5570	5570	0
136	20240329	164100	164954740	5570	5570	5570	5570	0
137	20240329	164000	164954740	5570	5570	5570	5570	0
138	20240329	163900	164954740	5570	5570	5570	5570	0
139	20240329	163800	164954740	5570	5570	5570	5570	0
140	20240329	163700	164954740	5570	5570	5570	5570	0
141	20240329	163600	164954740	5570	5570	5570	5570	0
142	20240329	163500	164954740	5570	5570	5570	5570	0
143	20240329	163400	164954740	5570	5570	5570	5570	0
144	20240329	163300	164954740	5570	5570	5570	5570	0
145	20240329	163200	164954740	5570	5570	5570	5570	0
146	20240329	163100	164954740	5570	5570	5570	5570	0
147	20240329	163000	164954740	5570	5570	5570	5570	0
148	20240329	162900	164954740	5570	5570	5570	5570	0
149	20240329	162800	164954740	5570	5570	5570	5570	0
150	20240329	162700	164954740	5570	5570	5570	5570	0
151	20240329	162600	164954740	5570	5570	5570	5570	0
152	20240329	162500	164954740	5570	5570	5570	5570	836
153	20240329	162400	164954740	5570	5570	5570	5570	0
154	20240329	162300	164954740	5570	5570	5570	5570	0
155	20240329	162200	164954740	5570	5570	5570	5570	0
156	20240329	162100	164954740	5570	5570	5570	5570	0
157	20240329	162000	164954740	5570	5570	5570	5570	0
158	20240329	161900	164954740	5570	5570	5570	5570	0
159	20240329	161800	164954740	5570	5570	5570	5570	0
160	20240329	161700	164954740	5570	5570	5570	5570	0
161	20240329	161600	164954740	5570	5570	5570	5570	0
162	20240329	161500	164954740	5570	5570	5570	5570	0
163	20240329	161400	164954740	5570	5570	5570	5570	0
164	20240329	161300	164954740	5570	5570	5570	5570	0
165	20240329	161200	164954740	5570	5570	5570	5570	0
166	20240329	161100	164954740	5570	5570	5570	5570	0
167	20240329	161000	164954740	5570	5570	5570	5570	0
168	20240329	160900	164954740	5570	5570	5570	5570	0
169	20240329	160800	164954740	5570	5570	5570	5570	0
170	20240329	160700	164954740	5570	5570	5570	5570	0
171	20240329	160600	164954740	5570	5570	5570	5570	0
172	20240329	160500	164954740	5570	5570	5570	5570	0
173	20240329	160400	164954740	5570	5570	5570	5570	0
174	20240329	160300	164954740	5570	5570	5570	5570	0
175	20240329	160200	164954740	5570	5570	5570	5570	0
176	20240329	160100	164954740	5570	5570	5570	5570	0
177	20240329	160000	164954740	5570	5570	5570	5570	0
178	20240329	155900	164954740	5570	5570	5570	5570	0
179	20240329	155800	164954740	5570	5570	5570	5570	0
180	20240329	155700	164954740	5570	5570	5570	5570	0
181	20240329	155600	164954740	5570	5570	5570	5570	0
182	20240329	155500	164954740	5570	5570	5570	5570	836
183	20240329	155400	164954740	5570	5570	5570	5570	0
184	20240329	155300	164954740	5570	5570	5570	5570	0
185	20240329	155200	164954740	5570	5570	5570	5570	0
186	20240329	155100	164954740	5570	5570	5570	5570	0
187	20240329	155000	164954740	5570	5570	5570	5570	0
188	20240329	154900	164954740	5570	5570	5570	5570	0
189	20240329	154800	164954740	5570	5570	5570	5570	0
190	20240329	154700	164954740	5570	5570	5570	5570	0
191	20240329	154600	164954740	5570	5570	5570	5570	0
192	20240329	154500	164954740	5570	5570	5570	5570	0
193	20240329	154400	164954740	5570	5570	5570	5570	0
194	20240329	154300	164954740	5570	5570	5570	5570	0
195	20240329	154200	164954740	5570	5570	5570	5570	0
196	20240329	154100	164954740	5570	5570	5570	5570	0
197	20240329	154000	164954740	5570	5570	5570	5570	0
198	20240329	153900	164954740	5570	5570	5570	5570	0
199	20240329	153800	164954740	5570	5570	5570	5570	0
200	20240329	153700	164954740	5570	5570	5570	5570	0
201	20240329	153600	164954740	5570	5570	5570	5570	0
202	20240329	153500	164954740	5570	5570	5570	5570	0
203	20240329	153400	164954740	5570	5570	5570	5570	0
204	20240329	153300	164954740	5570	5570	5570	5570	0
205	20240329	153200	164954740	5570	5570	5570	5570	0
206	20240329	153100	164954740	5570	5570	5570	5570	0
207	20240329	153000	164954740	5570	5570	5570	5570	836
208	20240329	152900	160298220	5610	5610	5610	5610	0
209	20240329	152800	160298220	5610	5610	5610	5610	0
210	20240329	152700	160298220	5610	5610	5610	5610	0
211	20240329	152600	160298220	5610	5610	5610	5610	0
212	20240329	152500	160298220	5610	5610	5610	5610	0
213	20240329	152400	160298220	5610	5610	5610	5610	0
214	20240329	152300	160298220	5610	5610	5610	5610	0
215	20240329	152200	160298220	5610	5610	5610	5610	0
216	20240329	152100	160298220	5610	5610	5610	5610	0
217	20240329	152000	160298220	5610	5610	5610	5610	0
218	20240329	151900	160298220	5610	5590	5610	5590	25
219	20240329	151800	160158370	5610	5590	5610	5590	28
220	20240329	151700	160001710	5610	5610	5610	5600	443
221	20240329	151600	157517400	5610	5600	5610	5600	6
222	20240329	151500	157483770	5600	5600	5600	5600	7
223	20240329	151400	157444570	5610	5610	5610	5610	10
224	20240329	151300	157388470	5610	5610	5610	5610	1
225	20240329	151200	157382860	5610	5610	5610	5610	1
226	20240329	151100	157377250	5610	5610	5610	5610	0
227	20240329	151000	157377250	5610	5600	5610	5600	20
228	20240329	150900	157265200	5610	5610	5620	5610	600
229	20240329	150800	153895340	5610	5590	5610	5590	2554
230	20240329	150700	139593350	5590	5590	5590	5590	0
231	20240329	150600	139593350	5590	5590	5590	5590	5
232	20240329	150500	139565400	5590	5590	5590	5590	27
233	20240329	150400	139414470	5580	5590	5590	5580	6
234	20240329	150300	139380980	5580	5580	5580	5580	0
235	20240329	150200	139380980	5580	5580	5580	5580	0
236	20240329	150100	139380980	5580	5580	5580	5580	0
237	20240329	150000	139380980	5580	5580	5580	5580	1
238	20240329	145900	139375400	5590	5590	5590	5590	17
239	20240329	145800	139280370	5590	5590	5590	5590	10
240	20240329	145700	139224470	5590	5590	5590	5590	0
241	20240329	145600	139224470	5590	5590	5590	5590	0
242	20240329	145500	139224470	5590	5590	5590	5590	334
243	20240329	145400	137357410	5590	5590	5590	5590	0
244	20240329	145300	137357410	5590	5590	5590	5590	0
245	20240329	145200	137357410	5590	5590	5590	5590	0
246	20240329	145100	137357410	5590	5590	5590	5590	0
247	20240329	145000	137357410	5590	5590	5590	5590	0
248	20240329	144900	137357410	5590	5590	5590	5590	0
249	20240329	144800	137357410	5590	5590	5590	5590	4
250	20240329	144700	137335050	5570	5570	5570	5570	12
251	20240329	144600	137268210	5590	5590	5590	5590	0
252	20240329	144500	137268210	5590	5590	5590	5590	0
253	20240329	144400	137268210	5590	5590	5590	5590	0
254	20240329	144300	137268210	5590	5590	5590	5590	0
255	20240329	144200	137268210	5590	5580	5590	5580	340
256	20240329	144100	135370620	5590	5590	5590	5590	0
257	20240329	144000	135370620	5590	5590	5590	5590	0
258	20240329	143900	135370620	5590	5590	5590	5590	0
259	20240329	143800	135370620	5590	5590	5590	5590	0
260	20240329	143700	135370620	5590	5590	5590	5590	0
261	20240329	143600	135370620	5590	5570	5590	5560	788
262	20240329	143500	130981810	5560	5570	5570	5560	76
263	20240329	143400	130559000	5570	5570	5570	5570	12
264	20240329	143300	130492160	5570	5570	5570	5570	53
265	20240329	143200	130196950	5590	5590	5590	5590	0
266	20240329	143100	130196950	5590	5590	5590	5590	0
267	20240329	143000	130196950	5590	5590	5590	5590	0
268	20240329	142900	130196950	5590	5590	5590	5590	0
269	20240329	142800	130196950	5590	5590	5590	5590	0
270	20240329	142700	130196950	5590	5590	5590	5590	0
271	20240329	142600	130196950	5590	5590	5590	5590	1
272	20240329	142500	130191360	5550	5550	5550	5550	0
273	20240329	142400	130191360	5550	5550	5550	5550	0
274	20240329	142300	130191360	5550	5550	5550	5550	100
275	20240329	142200	129636360	5590	5590	5590	5590	0
276	20240329	142100	129636360	5590	5590	5590	5590	1
277	20240329	142000	129630770	5590	5590	5590	5590	0
278	20240329	141900	129630770	5590	5560	5590	5550	733
279	20240329	141800	125555620	5590	5590	5590	5590	0
280	20240329	141700	125555620	5590	5590	5590	5590	0
281	20240329	141600	125555620	5590	5590	5590	5590	0
282	20240329	141500	125555620	5590	5570	5590	5570	65
283	20240329	141400	125193330	5570	5570	5570	5570	10
284	20240329	141300	125137630	5580	5570	5580	5570	9
285	20240329	141200	125087480	5580	5580	5580	5580	0
286	20240329	141100	125087480	5580	5580	5580	5580	0
287	20240329	141000	125087480	5580	5580	5580	5580	0
288	20240329	140900	125087480	5580	5580	5580	5580	4
289	20240329	140800	125065160	5590	5590	5590	5590	0
290	20240329	140700	125065160	5590	5570	5590	5560	555
291	20240329	140600	121976640	5580	5580	5580	5580	0
292	20240329	140500	121976640	5580	5580	5580	5580	0
293	20240329	140400	121976640	5580	5580	5580	5580	0
294	20240329	140300	121976640	5580	5580	5580	5580	0
295	20240329	140200	121976640	5580	5580	5580	5580	10
296	20240329	140100	121920840	5580	5580	5580	5580	6
297	20240329	140000	121887360	5580	5580	5580	5580	0
298	20240329	135900	121887360	5580	5580	5580	5580	0
299	20240329	135800	121887360	5580	5580	5580	5580	0
300	20240329	135700	121887360	5580	5580	5580	5580	0
301	20240329	135600	121887360	5580	5580	5580	5580	0
302	20240329	135500	121887360	5580	5580	5580	5580	0
303	20240329	135400	121887360	5580	5580	5580	5580	0
304	20240329	135300	121887360	5580	5580	5580	5580	0
305	20240329	135200	121887360	5580	5580	5580	5580	10
306	20240329	135100	121831560	5580	5580	5580	5580	0
307	20240329	135000	121831560	5580	5580	5580	5580	0
308	20240329	134900	121831560	5580	5580	5580	5580	0
309	20240329	134800	121831560	5580	5590	5590	5580	75
310	20240329	134700	121412660	5590	5590	5590	5590	0
311	20240329	134600	121412660	5590	5590	5590	5590	0
312	20240329	134500	121412660	5590	5590	5590	5590	0
313	20240329	134400	121412660	5590	5590	5590	5590	0
314	20240329	134300	121412660	5590	5590	5590	5590	0
315	20240329	134200	121412660	5590	5590	5590	5590	0
316	20240329	134100	121412660	5590	5590	5590	5590	0
317	20240329	134000	121412660	5590	5590	5590	5590	228
318	20240329	133900	120138140	5580	5580	5580	5580	0
319	20240329	133800	120138140	5580	5580	5580	5580	51
320	20240329	133700	119853560	5590	5590	5590	5590	0
321	20240329	133600	119853560	5590	5590	5590	5590	0
322	20240329	133500	119853560	5590	5590	5590	5590	0
323	20240329	133400	119853560	5590	5590	5590	5590	2
324	20240329	133300	119842380	5590	5590	5590	5590	0
325	20240329	133200	119842380	5590	5590	5590	5590	0
326	20240329	133100	119842380	5590	5590	5590	5590	0
327	20240329	133000	119842380	5590	5590	5590	5590	0
328	20240329	132900	119842380	5590	5590	5590	5590	0
329	20240329	132800	119842380	5590	5590	5590	5590	0
330	20240329	132700	119842380	5590	5590	5590	5590	0
331	20240329	132600	119842380	5590	5590	5590	5590	0
332	20240329	132500	119842380	5590	5590	5590	5590	0
333	20240329	132400	119842380	5590	5590	5590	5590	0
334	20240329	132300	119842380	5590	5590	5590	5590	0
335	20240329	132200	119842380	5590	5590	5590	5590	0
336	20240329	132100	119842380	5590	5590	5590	5590	0
337	20240329	132000	119842380	5590	5590	5590	5590	0
338	20240329	131900	119842380	5590	5590	5590	5590	0
339	20240329	131800	119842380	5590	5590	5590	5590	18
340	20240329	131700	119741760	5590	5590	5590	5590	4
341	20240329	131600	119719400	5590	5590	5590	5590	0
342	20240329	131500	119719400	5590	5580	5590	5580	38
343	20240329	131400	119507350	5590	5590	5590	5590	0
344	20240329	131300	119507350	5590	5590	5590	5590	123
345	20240329	131200	118819780	5590	5590	5590	5590	0
346	20240329	131100	118819780	5590	5590	5590	5590	1
347	20240329	131000	118814190	5590	5590	5590	5590	0
348	20240329	130900	118814190	5590	5590	5590	5590	0
349	20240329	130800	118814190	5590	5590	5590	5590	0
350	20240329	130700	118814190	5590	5590	5590	5590	0
351	20240329	130600	118814190	5590	5590	5590	5590	0
352	20240329	130500	118814190	5590	5590	5590	5590	0
353	20240329	130400	118814190	5590	5590	5590	5590	0
354	20240329	130300	118814190	5590	5590	5590	5590	0
355	20240329	130200	118814190	5590	5590	5590	5590	0
356	20240329	130100	118814190	5590	5590	5590	5590	0
357	20240329	130000	118814190	5590	5590	5590	5590	0
358	20240329	125900	118814190	5590	5590	5590	5590	121
359	20240329	125800	118137800	5590	5590	5590	5590	89
360	20240329	125700	117640290	5590	5590	5590	5590	0
361	20240329	125600	117640290	5590	5580	5590	5570	375
362	20240329	125500	115549030	5580	5580	5580	5580	0
363	20240329	125400	115549030	5580	5580	5580	5580	0
364	20240329	125300	115549030	5580	5580	5580	5580	0
365	20240329	125200	115549030	5580	5580	5580	5580	0
366	20240329	125100	115549030	5580	5580	5580	5580	0
367	20240329	125000	115549030	5580	5580	5580	5580	4
368	20240329	124900	115526710	5580	5580	5580	5580	0
369	20240329	124800	115526710	5580	5580	5580	5580	0
370	20240329	124700	115526710	5580	5590	5590	5580	68
371	20240329	124600	115147050	5590	5590	5590	5590	0
372	20240329	124500	115147050	5590	5590	5590	5590	0
373	20240329	124400	115147050	5590	5590	5590	5590	11
374	20240329	124300	115085560	5590	5590	5590	5590	0
375	20240329	124200	115085560	5590	5590	5590	5590	0
376	20240329	124100	115085560	5590	5590	5590	5590	0
377	20240329	124000	115085560	5590	5590	5590	5590	0
378	20240329	123900	115085560	5590	5570	5590	5570	14
379	20240329	123800	115007560	5580	5580	5580	5580	3
380	20240329	123700	114990820	5570	5570	5570	5570	0
381	20240329	123600	114990820	5570	5570	5570	5570	404
382	20240329	123500	112740540	5580	5580	5580	5580	0
383	20240329	123400	112740540	5580	5580	5580	5580	0
384	20240329	123300	112740540	5580	5580	5580	5580	1
385	20240329	123200	112734960	5570	5580	5580	5570	602
386	20240329	123100	109375870	5580	5590	5590	5580	226
387	20240329	123000	108114570	5580	5590	5590	5580	329
388	20240329	122900	106278460	5590	5590	5590	5590	1
389	20240329	122800	106272870	5580	5580	5580	5580	15
390	20240329	122700	106189170	5590	5590	5590	5590	1
391	20240329	122600	106183580	5590	5590	5590	5590	6
392	20240329	122500	106150040	5590	5590	5590	5590	0
393	20240329	122400	106150040	5590	5590	5590	5590	0
394	20240329	122300	106150040	5590	5590	5590	5590	6
395	20240329	122200	106116500	5590	5590	5590	5590	1
396	20240329	122100	106110910	5590	5590	5590	5590	29
397	20240329	122000	105948800	5590	5590	5590	5590	0
398	20240329	121900	105948800	5590	5590	5590	5590	0
399	20240329	121800	105948800	5590	5590	5590	5590	1
400	20240329	121700	105943210	5590	5590	5590	5590	6
401	20240329	121600	105909670	5590	5590	5590	5590	78
402	20240329	121500	105473650	5590	5590	5590	5590	30
403	20240329	121400	105305950	5590	5590	5590	5590	0
404	20240329	121300	105305950	5590	5590	5590	5590	0
405	20240329	121200	105305950	5590	5590	5590	5590	0
406	20240329	121100	105305950	5590	5590	5590	5590	6
407	20240329	121000	105272410	5590	5580	5590	5580	101
408	20240329	120900	104708820	5580	5580	5580	5580	1
409	20240329	120800	104703240	5590	5590	5590	5590	0
410	20240329	120700	104703240	5590	5590	5590	5590	40
411	20240329	120600	104479640	5590	5590	5590	5590	1
412	20240329	120500	104474050	5590	5590	5590	5590	0
413	20240329	120400	104474050	5590	5590	5590	5590	0
414	20240329	120300	104474050	5590	5590	5590	5590	0
415	20240329	120200	104474050	5590	5590	5590	5590	30
416	20240329	120100	104306350	5580	5580	5580	5580	0
417	20240329	120000	104306350	5580	5580	5580	5580	0
418	20240329	115900	104306350	5580	5580	5580	5580	880
419	20240329	115800	99395950	5590	5590	5590	5590	0
420	20240329	115700	99395950	5590	5590	5590	5590	0
421	20240329	115600	99395950	5590	5590	5590	5590	20
422	20240329	115500	99284150	5590	5590	5590	5590	1
423	20240329	115400	99278560	5590	5590	5590	5590	0
424	20240329	115300	99278560	5590	5600	5600	5590	1375
425	20240329	115200	91588560	5600	5600	5600	5600	0
426	20240329	115100	91588560	5600	5600	5600	5600	0
427	20240329	115000	91588560	5600	5600	5600	5600	10
428	20240329	114900	91532560	5600	5590	5600	5590	244
429	20240329	114800	90168160	5600	5600	5600	5600	0
430	20240329	114700	90168160	5600	5600	5600	5600	11
431	20240329	114600	90106560	5600	5600	5600	5600	0
432	20240329	114500	90106560	5600	5600	5600	5600	18
433	20240329	114400	90005760	5600	5600	5600	5600	0
434	20240329	114300	90005760	5600	5600	5600	5600	0
435	20240329	114200	90005760	5600	5600	5600	5600	14
436	20240329	114100	89927360	5600	5600	5600	5600	0
437	20240329	114000	89927360	5600	5600	5600	5600	0
438	20240329	113900	89927360	5600	5600	5600	5600	0
439	20240329	113800	89927360	5600	5600	5600	5600	0
440	20240329	113700	89927360	5600	5610	5610	5600	152
441	20240329	113600	89076060	5610	5610	5610	5610	0
442	20240329	113500	89076060	5610	5610	5610	5610	0
443	20240329	113400	89076060	5610	5610	5610	5610	92
444	20240329	113300	88559940	5610	5610	5610	5610	18
445	20240329	113200	88458960	5610	5610	5610	5610	0
446	20240329	113100	88458960	5610	5610	5610	5610	0
447	20240329	113000	88458960	5610	5610	5610	5610	0
448	20240329	112900	88458960	5610	5610	5610	5610	1
449	20240329	112800	88453350	5600	5600	5600	5600	0
450	20240329	112700	88453350	5600	5600	5600	5600	0
451	20240329	112600	88453350	5600	5590	5600	5590	66
452	20240329	112500	88083850	5590	5590	5590	5590	0
453	20240329	112400	88083850	5590	5590	5590	5590	50
454	20240329	112300	87804350	5590	5590	5590	5590	67
455	20240329	112200	87429820	5590	5590	5590	5590	0
456	20240329	112100	87429820	5590	5610	5610	5590	1044
457	20240329	112000	81586230	5610	5610	5610	5610	6
458	20240329	111900	81552570	5610	5610	5610	5610	19
459	20240329	111800	81445980	5610	5610	5610	5600	76
460	20240329	111700	81019670	5610	5610	5610	5610	0
461	20240329	111600	81019670	5610	5610	5610	5610	1
462	20240329	111500	81014060	5600	5600	5600	5600	10
463	20240329	111400	80958060	5600	5600	5600	5600	0
464	20240329	111300	80958060	5600	5600	5600	5600	30
465	20240329	111200	80790060	5610	5610	5610	5610	0
466	20240329	111100	80790060	5610	5610	5610	5610	0
467	20240329	111000	80790060	5610	5610	5610	5610	0
468	20240329	110900	80790060	5610	5610	5610	5610	363
469	20240329	110800	78753630	5620	5620	5620	5620	0
470	20240329	110700	78753630	5620	5620	5620	5620	0
471	20240329	110600	78753630	5620	5620	5620	5620	69
472	20240329	110500	78365850	5620	5620	5620	5620	11
473	20240329	110400	78304030	5620	5620	5620	5620	0
474	20240329	110300	78304030	5620	5620	5620	5620	16
475	20240329	110200	78214110	5620	5630	5630	5620	76
476	20240329	110100	77786890	5630	5630	5630	5630	0
477	20240329	110000	77786890	5630	5620	5630	5620	176
478	20240329	105900	76797010	5620	5620	5620	5620	0
479	20240329	105800	76797010	5620	5620	5620	5620	0
480	20240329	105700	76797010	5620	5620	5620	5610	108
481	20240329	105600	76190970	5620	5610	5620	5610	34
482	20240329	105500	76000190	5610	5610	5610	5610	0
483	20240329	105400	76000190	5610	5610	5610	5610	10
484	20240329	105300	75944090	5620	5620	5620	5610	52
485	20240329	105200	75651860	5620	5620	5620	5620	12
486	20240329	105100	75584420	5620	5620	5620	5620	13
487	20240329	105000	75511360	5620	5600	5630	5600	3075
488	20240329	104900	58244780	5600	5600	5600	5600	0
489	20240329	104800	58244780	5600	5600	5600	5600	0
490	20240329	104700	58244780	5600	5590	5600	5590	667
491	20240329	104600	54514690	5600	5600	5600	5600	224
492	20240329	104500	53260290	5600	5600	5600	5600	21
493	20240329	104400	53142690	5600	5600	5600	5600	0
494	20240329	104300	53142690	5600	5600	5600	5600	589
495	20240329	104200	49844290	5600	5600	5600	5600	27
496	20240329	104100	49693090	5600	5590	5600	5590	942
497	20240329	104000	44420970	5590	5580	5590	5580	191
498	20240329	103900	43355000	5580	5580	5580	5580	0
499	20240329	103800	43355000	5580	5580	5580	5560	147
500	20240329	103700	42536590	5580	5580	5580	5580	17
501	20240329	103600	42441730	5580	5580	5580	5580	0
502	20240329	103500	42441730	5580	5580	5580	5580	0
503	20240329	103400	42441730	5580	5580	5580	5580	0
504	20240329	103300	42441730	5580	5580	5580	5580	14
505	20240329	103200	42363610	5580	5580	5580	5580	0
506	20240329	103100	42363610	5580	5580	5580	5580	1
507	20240329	103000	42358030	5570	5580	5580	5570	16
508	20240329	102900	42268850	5570	5570	5570	5570	10
509	20240329	102800	42213150	5580	5580	5580	5580	9
510	20240329	102700	42162930	5580	5580	5580	5580	0
511	20240329	102600	42162930	5580	5580	5580	5580	6
512	20240329	102500	42129450	5580	5580	5580	5580	0
513	20240329	102400	42129450	5580	5580	5580	5580	112
514	20240329	102300	41504490	5580	5580	5580	5580	0
515	20240329	102200	41504490	5580	5580	5580	5580	6
516	20240329	102100	41471010	5580	5580	5580	5580	0
517	20240329	102000	41471010	5580	5580	5580	5580	0
518	20240329	101900	41471010	5580	5580	5580	5580	0
519	20240329	101800	41471010	5580	5580	5580	5580	0
520	20240329	101700	41471010	5580	5580	5580	5580	0
521	20240329	101600	41471010	5580	5580	5580	5580	0
522	20240329	101500	41471010	5580	5580	5580	5570	74
523	20240329	101400	41058640	5580	5580	5580	5580	1
524	20240329	101300	41053060	5580	5580	5580	5580	0
525	20240329	101200	41053060	5580	5580	5580	5580	0
526	20240329	101100	41053060	5580	5580	5580	5580	6
527	20240329	101000	41019580	5570	5570	5570	5570	18
528	20240329	100900	40919320	5580	5580	5580	5580	0
529	20240329	100800	40919320	5580	5570	5580	5570	14
530	20240329	100700	40841280	5570	5570	5570	5570	8
531	20240329	100600	40796720	5580	5580	5580	5580	11
532	20240329	100500	40735340	5580	5570	5580	5570	678
533	20240329	100400	36958000	5570	5570	5570	5570	0
534	20240329	100300	36958000	5570	5570	5570	5570	1
535	20240329	100200	36952430	5570	5570	5570	5570	0
536	20240329	100100	36952430	5570	5570	5570	5570	1
537	20240329	100000	36946860	5570	5570	5570	5570	1
538	20240329	095900	36941290	5570	5570	5570	5570	1
539	20240329	095800	36935720	5570	5570	5570	5570	7
540	20240329	095700	36896730	5570	5570	5570	5570	3
541	20240329	095600	36880020	5550	5560	5560	5550	20
542	20240329	095500	36769010	5570	5560	5570	5560	200
543	20240329	095400	35656890	5560	5560	5560	5560	7
544	20240329	095300	35617970	5560	5550	5560	5540	76
545	20240329	095200	35196880	5560	5560	5560	5560	1
546	20240329	095100	35191320	5560	5550	5560	5550	10
547	20240329	095000	35135740	5550	5560	5560	5550	4
548	20240329	094900	35113510	5570	5570	5570	5570	0
549	20240329	094800	35113510	5570	5550	5570	5540	10
550	20240329	094700	35058070	5540	5540	5540	5540	0
551	20240329	094600	35058070	5540	5560	5560	5540	1192
552	20240329	094500	28442380	5570	5570	5570	5570	0
553	20240329	094400	28442380	5570	5570	5570	5570	1
554	20240329	094300	28436810	5580	5580	5580	5580	1
555	20240329	094200	28431230	5580	5580	5580	5580	0
556	20240329	094100	28431230	5580	5580	5580	5580	7
557	20240329	094000	28392170	5580	5580	5580	5580	0
558	20240329	093900	28392170	5580	5580	5580	5580	1
559	20240329	093800	28386590	5580	5580	5580	5580	1
560	20240329	093700	28381010	5580	5560	5580	5560	5
561	20240329	093600	28353150	5560	5570	5570	5560	215
562	20240329	093500	27157740	5560	5560	5560	5560	0
563	20240329	093400	27157740	5560	5560	5560	5560	0
564	20240329	093300	27157740	5560	5560	5560	5560	3
565	20240329	093200	27141060	5560	5560	5560	5560	0
566	20240329	093100	27141060	5560	5560	5560	5560	0
567	20240329	093000	27141060	5560	5560	5560	5560	1
568	20240329	092900	27135500	5580	5580	5580	5580	0
569	20240329	092800	27135500	5580	5580	5580	5580	6
570	20240329	092700	27102020	5580	5580	5580	5580	9
571	20240329	092600	27051800	5580	5580	5580	5580	6
572	20240329	092500	27018320	5580	5580	5580	5560	38
573	20240329	092400	26806860	5580	5570	5580	5570	17
574	20240329	092300	26712100	5570	5570	5570	5570	1
575	20240329	092200	26706530	5570	5570	5570	5560	14
576	20240329	092100	26628570	5570	5570	5580	5570	664
577	20240329	092000	22930080	5570	5580	5580	5570	10
578	20240329	091900	22874370	5570	5570	5570	5570	0
579	20240329	091800	22874370	5570	5570	5570	5570	917
580	20240329	091700	17766680	5560	5570	5570	5560	71
581	20240329	091600	17371910	5560	5560	5560	5550	1095
582	20240329	091500	11294110	5560	5560	5560	5560	0
583	20240329	091400	11294110	5560	5560	5560	5560	0
584	20240329	091300	11294110	5560	5560	5560	5560	19
585	20240329	091200	11188470	5560	5560	5560	5560	2
586	20240329	091100	11177350	5560	5560	5560	5560	16
587	20240329	091000	11088390	5560	5560	5560	5560	100
588	20240329	090900	10532390	5550	5560	5560	5550	28
589	20240329	090800	10376720	5560	5560	5560	5560	1
590	20240329	090700	10371160	5560	5560	5560	5550	520
591	20240329	090600	7480150	5570	5570	5570	5570	0
592	20240329	090500	7480150	5570	5570	5570	5570	100
593	20240329	090400	6923150	5570	5580	5580	5570	707
594	20240329	090300	2984910	5580	5580	5580	5580	211
595	20240329	090200	1807530	5620	5610	5620	5610	30
596	20240329	090100	1639030	5630	5630	5630	5630	0
597	20240329	090000	1639030	5630	5570	5630	5570	293