KissMeData/058630/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	193700	241399960	5660	5660	5660	5660	524
3	20240320	193600	241399960	5660	5660	5660	5660	0
4	20240320	193500	241399960	5660	5660	5660	5660	0
5	20240320	193400	241399960	5660	5660	5660	5660	0
6	20240320	193300	241399960	5660	5660	5660	5660	0
7	20240320	193200	241399960	5660	5660	5660	5660	0
8	20240320	193100	241399960	5660	5660	5660	5660	0
9	20240320	193000	241399960	5660	5660	5660	5660	0
10	20240320	192900	241399960	5660	5660	5660	5660	0
11	20240320	192800	241399960	5660	5660	5660	5660	0
12	20240320	192700	241399960	5660	5660	5660	5660	0
13	20240320	192600	241399960	5660	5660	5660	5660	0
14	20240320	192500	241399960	5660	5660	5660	5660	0
15	20240320	192400	241399960	5660	5660	5660	5660	0
16	20240320	192300	241399960	5660	5660	5660	5660	0
17	20240320	192200	241399960	5660	5660	5660	5660	0
18	20240320	192100	241399960	5660	5660	5660	5660	0
19	20240320	192000	241399960	5660	5660	5660	5660	0
20	20240320	191900	241399960	5660	5660	5660	5660	0
21	20240320	191800	241399960	5660	5660	5660	5660	0
22	20240320	191700	241399960	5660	5660	5660	5660	0
23	20240320	191600	241399960	5660	5660	5660	5660	0
24	20240320	191500	241399960	5660	5660	5660	5660	0
25	20240320	191400	241399960	5660	5660	5660	5660	0
26	20240320	191300	241399960	5660	5660	5660	5660	0
27	20240320	191200	241399960	5660	5660	5660	5660	0
28	20240320	191100	241399960	5660	5660	5660	5660	0
29	20240320	191000	241399960	5660	5660	5660	5660	0
30	20240320	190900	241399960	5660	5660	5660	5660	0
31	20240320	190800	241399960	5660	5660	5660	5660	0
32	20240320	190700	241399960	5660	5660	5660	5660	524
33	20240320	190600	241399960	5660	5660	5660	5660	0
34	20240320	190500	241399960	5660	5660	5660	5660	0
35	20240320	190400	241399960	5660	5660	5660	5660	0
36	20240320	190300	241399960	5660	5660	5660	5660	0
37	20240320	190200	241399960	5660	5660	5660	5660	0
38	20240320	190100	241399960	5660	5660	5660	5660	0
39	20240320	190000	241399960	5660	5660	5660	5660	0
40	20240320	185900	241399960	5660	5660	5660	5660	0
41	20240320	185800	241399960	5660	5660	5660	5660	0
42	20240320	185700	241399960	5660	5660	5660	5660	0
43	20240320	185600	241399960	5660	5660	5660	5660	0
44	20240320	185500	241399960	5660	5660	5660	5660	0
45	20240320	185400	241399960	5660	5660	5660	5660	0
46	20240320	185300	241399960	5660	5660	5660	5660	0
47	20240320	185200	241399960	5660	5660	5660	5660	0
48	20240320	185100	241399960	5660	5660	5660	5660	0
49	20240320	185000	241399960	5660	5660	5660	5660	0
50	20240320	184900	241399960	5660	5660	5660	5660	0
51	20240320	184800	241399960	5660	5660	5660	5660	0
52	20240320	184700	241399960	5660	5660	5660	5660	0
53	20240320	184600	241399960	5660	5660	5660	5660	0
54	20240320	184500	241399960	5660	5660	5660	5660	0
55	20240320	184400	241399960	5660	5660	5660	5660	0
56	20240320	184300	241399960	5660	5660	5660	5660	0
57	20240320	184200	241399960	5660	5660	5660	5660	0
58	20240320	184100	241399960	5660	5660	5660	5660	0
59	20240320	184000	241399960	5660	5660	5660	5660	0
60	20240320	183900	241399960	5660	5660	5660	5660	0
61	20240320	183800	241399960	5660	5660	5660	5660	0
62	20240320	183700	241399960	5660	5660	5660	5660	524
63	20240320	183600	241399960	5660	5660	5660	5660	0
64	20240320	183500	241399960	5660	5660	5660	5660	0
65	20240320	183400	241399960	5660	5660	5660	5660	0
66	20240320	183300	241399960	5660	5660	5660	5660	0
67	20240320	183200	241399960	5660	5660	5660	5660	0
68	20240320	183100	241399960	5660	5660	5660	5660	0
69	20240320	183000	241399960	5660	5660	5660	5660	0
70	20240320	182900	241399960	5660	5660	5660	5660	0
71	20240320	182800	241399960	5660	5660	5660	5660	0
72	20240320	182700	241399960	5660	5660	5660	5660	0
73	20240320	182600	241399960	5660	5660	5660	5660	0
74	20240320	182500	241399960	5660	5660	5660	5660	0
75	20240320	182400	241399960	5660	5660	5660	5660	0
76	20240320	182300	241399960	5660	5660	5660	5660	0
77	20240320	182200	241399960	5660	5660	5660	5660	0
78	20240320	182100	241399960	5660	5660	5660	5660	0
79	20240320	182000	241399960	5660	5660	5660	5660	0
80	20240320	181900	241399960	5660	5660	5660	5660	0
81	20240320	181800	241399960	5660	5660	5660	5660	0
82	20240320	181700	241399960	5660	5660	5660	5660	0
83	20240320	181600	241399960	5660	5660	5660	5660	0
84	20240320	181500	241399960	5660	5660	5660	5660	0
85	20240320	181400	241399960	5660	5660	5660	5660	0
86	20240320	181300	241399960	5660	5660	5660	5660	0
87	20240320	181200	241399960	5660	5660	5660	5660	0
88	20240320	181100	241399960	5660	5660	5660	5660	0
89	20240320	181000	241399960	5660	5660	5660	5660	0
90	20240320	180900	241399960	5660	5660	5660	5660	0
91	20240320	180800	241399960	5660	5660	5660	5660	0
92	20240320	180700	241399960	5660	5660	5660	5660	524
93	20240320	180600	241399960	5660	5660	5660	5660	0
94	20240320	180500	241399960	5660	5660	5660	5660	0
95	20240320	180400	241399960	5660	5660	5660	5660	0
96	20240320	180300	241399960	5660	5660	5660	5660	0
97	20240320	180200	241399960	5660	5660	5660	5660	0
98	20240320	180100	241399960	5660	5660	5660	5660	0
99	20240320	180000	241399960	5660	5660	5660	5660	0
100	20240320	175900	241399960	5660	5660	5660	5660	0
101	20240320	175800	241399960	5660	5660	5660	5660	0
102	20240320	175700	241399960	5660	5660	5660	5660	0
103	20240320	175600	241399960	5660	5660	5660	5660	0
104	20240320	175500	241399960	5660	5660	5660	5660	0
105	20240320	175400	241399960	5660	5660	5660	5660	0
106	20240320	175300	241399960	5660	5660	5660	5660	0
107	20240320	175200	241399960	5660	5660	5660	5660	0
108	20240320	175100	241399960	5660	5660	5660	5660	0
109	20240320	175000	241399960	5660	5660	5660	5660	0
110	20240320	174900	241399960	5660	5660	5660	5660	0
111	20240320	174800	241399960	5660	5660	5660	5660	0
112	20240320	174700	241399960	5660	5660	5660	5660	0
113	20240320	174600	241399960	5660	5660	5660	5660	0
114	20240320	174500	241399960	5660	5660	5660	5660	0
115	20240320	174400	241399960	5660	5660	5660	5660	0
116	20240320	174300	241399960	5660	5660	5660	5660	0
117	20240320	174200	241399960	5660	5660	5660	5660	0
118	20240320	174100	241399960	5660	5660	5660	5660	0
119	20240320	174000	241399960	5660	5660	5660	5660	0
120	20240320	173900	241399960	5660	5660	5660	5660	0
121	20240320	173800	241399960	5660	5660	5660	5660	0
122	20240320	173700	241399960	5660	5660	5660	5660	524
123	20240320	173600	241399960	5660	5660	5660	5660	0
124	20240320	173500	241399960	5660	5660	5660	5660	0
125	20240320	173400	241399960	5660	5660	5660	5660	0
126	20240320	173300	241399960	5660	5660	5660	5660	0
127	20240320	173200	241399960	5660	5660	5660	5660	0
128	20240320	173100	241399960	5660	5660	5660	5660	0
129	20240320	173000	241399960	5660	5660	5660	5660	0
130	20240320	172900	241399960	5660	5660	5660	5660	0
131	20240320	172800	241399960	5660	5660	5660	5660	0
132	20240320	172700	241399960	5660	5660	5660	5660	0
133	20240320	172600	241399960	5660	5660	5660	5660	0
134	20240320	172500	241399960	5660	5660	5660	5660	0
135	20240320	172400	241399960	5660	5660	5660	5660	0
136	20240320	172300	241399960	5660	5660	5660	5660	0
137	20240320	172200	241399960	5660	5660	5660	5660	0
138	20240320	172100	241399960	5660	5660	5660	5660	0
139	20240320	172000	241399960	5660	5660	5660	5660	0
140	20240320	171900	241399960	5660	5660	5660	5660	0
141	20240320	171800	241399960	5660	5660	5660	5660	0
142	20240320	171700	241399960	5660	5660	5660	5660	0
143	20240320	171600	241399960	5660	5660	5660	5660	0
144	20240320	171500	241399960	5660	5660	5660	5660	0
145	20240320	171400	241399960	5660	5660	5660	5660	0
146	20240320	171300	241399960	5660	5660	5660	5660	0
147	20240320	171200	241399960	5660	5660	5660	5660	0
148	20240320	171100	241399960	5660	5660	5660	5660	0
149	20240320	171000	241399960	5660	5660	5660	5660	0
150	20240320	170900	241399960	5660	5660	5660	5660	0
151	20240320	170800	241399960	5660	5660	5660	5660	0
152	20240320	170700	241399960	5660	5660	5660	5660	524
153	20240320	170600	241399960	5660	5660	5660	5660	0
154	20240320	170500	241399960	5660	5660	5660	5660	0
155	20240320	170400	241399960	5660	5660	5660	5660	0
156	20240320	170300	241399960	5660	5660	5660	5660	0
157	20240320	170200	241399960	5660	5660	5660	5660	0
158	20240320	170100	241399960	5660	5660	5660	5660	0
159	20240320	170000	241399960	5660	5660	5660	5660	0
160	20240320	165900	241399960	5660	5660	5660	5660	0
161	20240320	165800	241399960	5660	5660	5660	5660	0
162	20240320	165700	241399960	5660	5660	5660	5660	0
163	20240320	165600	241399960	5660	5660	5660	5660	0
164	20240320	165500	241399960	5660	5660	5660	5660	0
165	20240320	165400	241399960	5660	5660	5660	5660	0
166	20240320	165300	241399960	5660	5660	5660	5660	0
167	20240320	165200	241399960	5660	5660	5660	5660	0
168	20240320	165100	241399960	5660	5660	5660	5660	0
169	20240320	165000	241399960	5660	5660	5660	5660	0
170	20240320	164900	241399960	5660	5660	5660	5660	0
171	20240320	164800	241399960	5660	5660	5660	5660	0
172	20240320	164700	241399960	5660	5660	5660	5660	0
173	20240320	164600	241399960	5660	5660	5660	5660	0
174	20240320	164500	241399960	5660	5660	5660	5660	0
175	20240320	164400	241399960	5660	5660	5660	5660	0
176	20240320	164300	241399960	5660	5660	5660	5660	0
177	20240320	164200	241399960	5660	5660	5660	5660	0
178	20240320	164100	241399960	5660	5660	5660	5660	0
179	20240320	164000	241399960	5660	5660	5660	5660	0
180	20240320	163900	241399960	5660	5660	5660	5660	0
181	20240320	163800	241399960	5660	5660	5660	5660	0
182	20240320	163700	241399960	5660	5660	5660	5660	524
183	20240320	163600	241399960	5660	5660	5660	5660	0
184	20240320	163500	241399960	5660	5660	5660	5660	0
185	20240320	163400	241399960	5660	5660	5660	5660	0
186	20240320	163300	241399960	5660	5660	5660	5660	0
187	20240320	163200	241399960	5660	5660	5660	5660	0
188	20240320	163100	241399960	5660	5660	5660	5660	0
189	20240320	163000	241399960	5660	5660	5660	5660	0
190	20240320	162900	241399960	5660	5660	5660	5660	0
191	20240320	162800	241399960	5660	5660	5660	5660	0
192	20240320	162700	241399960	5660	5660	5660	5660	0
193	20240320	162600	241399960	5660	5660	5660	5660	0
194	20240320	162500	241399960	5660	5660	5660	5660	0
195	20240320	162400	241399960	5660	5660	5660	5660	0
196	20240320	162300	241399960	5660	5660	5660	5660	0
197	20240320	162200	241399960	5660	5660	5660	5660	0
198	20240320	162100	241399960	5660	5660	5660	5660	0
199	20240320	162000	241399960	5660	5660	5660	5660	0
200	20240320	161900	241399960	5660	5660	5660	5660	0
201	20240320	161800	241399960	5660	5660	5660	5660	0
202	20240320	161700	241399960	5660	5660	5660	5660	0
203	20240320	161600	241399960	5660	5660	5660	5660	0
204	20240320	161500	241399960	5660	5660	5660	5660	0
205	20240320	161400	241399960	5660	5660	5660	5660	0
206	20240320	161300	241399960	5660	5660	5660	5660	0
207	20240320	161200	241399960	5660	5660	5660	5660	0
208	20240320	161100	241399960	5660	5660	5660	5660	0
209	20240320	161000	241399960	5660	5660	5660	5660	0
210	20240320	160900	241399960	5660	5660	5660	5660	0
211	20240320	160800	241399960	5660	5660	5660	5660	0
212	20240320	160700	241399960	5660	5660	5660	5660	524
213	20240320	160600	241399960	5660	5660	5660	5660	0
214	20240320	160500	241399960	5660	5660	5660	5660	0
215	20240320	160400	241399960	5660	5660	5660	5660	0
216	20240320	160300	241399960	5660	5660	5660	5660	0
217	20240320	160200	241399960	5660	5660	5660	5660	0
218	20240320	160100	241399960	5660	5660	5660	5660	0
219	20240320	160000	241399960	5660	5660	5660	5660	0
220	20240320	155900	241399960	5660	5660	5660	5660	0
221	20240320	155800	241399960	5660	5660	5660	5660	0
222	20240320	155700	241399960	5660	5660	5660	5660	0
223	20240320	155600	241399960	5660	5660	5660	5660	0
224	20240320	155500	241399960	5660	5660	5660	5660	0
225	20240320	155400	241399960	5660	5660	5660	5660	0
226	20240320	155300	241399960	5660	5660	5660	5660	0
227	20240320	155200	241399960	5660	5660	5660	5660	0
228	20240320	155100	241399960	5660	5660	5660	5660	0
229	20240320	155000	241399960	5660	5660	5660	5660	0
230	20240320	154900	241399960	5660	5660	5660	5660	0
231	20240320	154800	241399960	5660	5660	5660	5660	0
232	20240320	154700	241399960	5660	5660	5660	5660	0
233	20240320	154600	241399960	5660	5660	5660	5660	0
234	20240320	154500	241399960	5660	5660	5660	5660	0
235	20240320	154400	241399960	5660	5660	5660	5660	0
236	20240320	154300	241399960	5660	5660	5660	5660	0
237	20240320	154200	241399960	5660	5660	5660	5660	0
238	20240320	154100	241399960	5660	5660	5660	5660	0
239	20240320	154000	241399960	5660	5660	5660	5660	0
240	20240320	153900	241399960	5660	5660	5660	5660	0
241	20240320	153800	241399960	5660	5660	5660	5660	0
242	20240320	153700	241399960	5660	5660	5660	5660	524
243	20240320	153600	241399960	5660	5660	5660	5660	0
244	20240320	153500	241399960	5660	5660	5660	5660	0
245	20240320	153400	241399960	5660	5660	5660	5660	0
246	20240320	153300	241399960	5660	5660	5660	5660	0
247	20240320	153200	241399960	5660	5660	5660	5660	0
248	20240320	153100	241399960	5660	5660	5660	5660	0
249	20240320	153000	241399960	5660	5660	5660	5660	524
250	20240320	152900	238434120	5650	5650	5650	5650	0
251	20240320	152800	238434120	5650	5650	5650	5650	0
252	20240320	152700	238434120	5650	5650	5650	5650	0
253	20240320	152600	238434120	5650	5650	5650	5650	0
254	20240320	152500	238434120	5650	5650	5650	5650	0
255	20240320	152400	238434120	5650	5650	5650	5650	0
256	20240320	152300	238434120	5650	5650	5650	5650	0
257	20240320	152200	238434120	5650	5650	5650	5650	0
258	20240320	152100	238434120	5650	5650	5650	5650	0
259	20240320	152000	238434120	5650	5650	5650	5650	0
260	20240320	151900	238434120	5650	5650	5660	5640	365
261	20240320	151800	236374300	5650	5650	5650	5650	4
262	20240320	151700	236351700	5650	5660	5660	5650	230
263	20240320	151600	235050340	5650	5660	5660	5650	308
264	20240320	151500	233310080	5660	5660	5660	5660	7
265	20240320	151400	233270460	5650	5650	5650	5650	153
266	20240320	151300	232406010	5650	5650	5650	5650	9
267	20240320	151200	232355160	5660	5650	5660	5650	60
268	20240320	151100	232015860	5650	5650	5650	5650	0
269	20240320	151000	232015860	5650	5650	5650	5650	217
270	20240320	150900	230789810	5650	5650	5650	5650	0
271	20240320	150800	230789810	5650	5650	5650	5650	1200
272	20240320	150700	224009810	5660	5660	5660	5660	116
273	20240320	150600	223353250	5660	5660	5660	5660	116
274	20240320	150500	222696690	5660	5660	5660	5660	500
275	20240320	150400	219866690	5660	5660	5660	5660	0
276	20240320	150300	219866690	5660	5660	5660	5660	495
277	20240320	150200	217064990	5660	5660	5660	5660	9
278	20240320	150100	217014050	5660	5660	5660	5660	18
279	20240320	150000	216912170	5660	5660	5660	5660	1
280	20240320	145900	216906510	5670	5660	5670	5660	21
281	20240320	145800	216787640	5660	5660	5660	5660	0
282	20240320	145700	216787640	5660	5660	5660	5660	1
283	20240320	145600	216781980	5660	5660	5660	5660	97
284	20240320	145500	216232960	5660	5660	5660	5660	1
285	20240320	145400	216227300	5660	5660	5660	5660	105
286	20240320	145300	215633000	5670	5670	5670	5670	1
287	20240320	145200	215627330	5670	5670	5670	5670	0
288	20240320	145100	215627330	5670	5670	5670	5670	0
289	20240320	145000	215627330	5670	5670	5670	5670	2
290	20240320	144900	215615990	5670	5670	5670	5670	1
291	20240320	144800	215610320	5670	5670	5670	5670	0
292	20240320	144700	215610320	5670	5670	5670	5670	0
293	20240320	144600	215610320	5670	5670	5670	5670	2
294	20240320	144500	215598980	5660	5660	5660	5660	0
295	20240320	144400	215598980	5660	5660	5660	5660	61
296	20240320	144300	215253720	5660	5660	5660	5660	34
297	20240320	144200	215061280	5660	5660	5660	5660	12
298	20240320	144100	214993360	5660	5650	5660	5650	36
299	20240320	144000	214789770	5650	5650	5650	5650	0
300	20240320	143900	214789770	5650	5650	5650	5650	11
301	20240320	143800	214727620	5660	5660	5660	5660	2
302	20240320	143700	214716300	5650	5650	5650	5650	5
303	20240320	143600	214688050	5650	5650	5650	5650	14
304	20240320	143500	214608950	5660	5660	5660	5660	1
305	20240320	143400	214603290	5660	5660	5660	5660	0
306	20240320	143300	214603290	5660	5660	5660	5660	0
307	20240320	143200	214603290	5660	5660	5660	5660	11
308	20240320	143100	214541030	5660	5660	5660	5650	150
309	20240320	143000	213692730	5650	5650	5650	5650	0
310	20240320	142900	213692730	5650	5650	5650	5650	0
311	20240320	142800	213692730	5650	5650	5650	5650	0
312	20240320	142700	213692730	5650	5650	5650	5650	0
313	20240320	142600	213692730	5650	5650	5650	5650	0
314	20240320	142500	213692730	5650	5650	5650	5650	0
315	20240320	142400	213692730	5650	5650	5650	5650	0
316	20240320	142300	213692730	5650	5650	5650	5650	0
317	20240320	142200	213692730	5650	5660	5660	5650	127
318	20240320	142100	212973920	5670	5670	5670	5670	0
319	20240320	142000	212973920	5670	5670	5670	5670	0
320	20240320	141900	212973920	5670	5670	5670	5670	0
321	20240320	141800	212973920	5670	5670	5670	5670	0
322	20240320	141700	212973920	5670	5670	5670	5670	0
323	20240320	141600	212973920	5670	5670	5670	5670	0
324	20240320	141500	212973920	5670	5670	5670	5670	96
325	20240320	141400	212429600	5670	5670	5670	5670	0
326	20240320	141300	212429600	5670	5670	5670	5670	20
327	20240320	141200	212316200	5670	5670	5670	5670	0
328	20240320	141100	212316200	5670	5670	5670	5670	0
329	20240320	141000	212316200	5670	5670	5670	5670	0
330	20240320	140900	212316200	5670	5670	5670	5670	0
331	20240320	140800	212316200	5670	5670	5670	5670	80
332	20240320	140700	211862600	5660	5660	5660	5660	0
333	20240320	140600	211862600	5660	5660	5660	5660	0
334	20240320	140500	211862600	5660	5660	5660	5660	78
335	20240320	140400	211421120	5660	5660	5660	5660	0
336	20240320	140300	211421120	5660	5660	5660	5660	0
337	20240320	140200	211421120	5660	5660	5660	5660	325
338	20240320	140100	209581620	5660	5660	5660	5660	0
339	20240320	140000	209581620	5660	5660	5660	5660	0
340	20240320	135900	209581620	5660	5660	5660	5660	29
341	20240320	135800	209417480	5660	5660	5660	5660	10
342	20240320	135700	209360880	5660	5660	5660	5660	86
343	20240320	135600	208874120	5660	5660	5660	5660	0
344	20240320	135500	208874120	5660	5660	5660	5660	0
345	20240320	135400	208874120	5660	5660	5660	5660	98
346	20240320	135300	208319440	5650	5650	5650	5650	0
347	20240320	135200	208319440	5650	5650	5650	5650	0
348	20240320	135100	208319440	5650	5660	5660	5650	94
349	20240320	135000	207787910	5660	5660	5660	5660	0
350	20240320	134900	207787910	5660	5660	5660	5660	0
351	20240320	134800	207787910	5660	5660	5660	5660	0
352	20240320	134700	207787910	5660	5660	5660	5660	0
353	20240320	134600	207787910	5660	5660	5660	5660	12
354	20240320	134500	207719990	5660	5660	5660	5660	0
355	20240320	134400	207719990	5660	5660	5660	5660	12
356	20240320	134300	207652070	5660	5660	5660	5660	0
357	20240320	134200	207652070	5660	5660	5660	5660	18
358	20240320	134100	207550190	5660	5660	5660	5650	42
359	20240320	134000	207312590	5660	5660	5660	5660	9
360	20240320	133900	207261650	5660	5660	5660	5660	0
361	20240320	133800	207261650	5660	5660	5660	5660	0
362	20240320	133700	207261650	5660	5660	5660	5660	5
363	20240320	133600	207233350	5660	5650	5660	5650	59
364	20240320	133500	206899420	5660	5660	5660	5660	51
365	20240320	133400	206610760	5660	5660	5660	5660	10
366	20240320	133300	206554160	5660	5660	5660	5660	50
367	20240320	133200	206271160	5650	5650	5650	5650	99
368	20240320	133100	205711810	5660	5660	5660	5660	0
369	20240320	133000	205711810	5660	5660	5660	5660	0
370	20240320	132900	205711810	5660	5660	5660	5660	0
371	20240320	132800	205711810	5660	5660	5660	5660	0
372	20240320	132700	205711810	5660	5660	5660	5660	403
373	20240320	132600	203430830	5660	5660	5660	5660	21
374	20240320	132500	203311970	5670	5670	5670	5670	5
375	20240320	132400	203283620	5670	5670	5670	5670	0
376	20240320	132300	203283620	5670	5670	5670	5670	0
377	20240320	132200	203283620	5670	5670	5670	5670	0
378	20240320	132100	203283620	5670	5670	5670	5670	0
379	20240320	132000	203283620	5670	5670	5670	5670	0
380	20240320	131900	203283620	5670	5670	5670	5670	0
381	20240320	131800	203283620	5670	5670	5670	5670	0
382	20240320	131700	203283620	5670	5670	5670	5670	0
383	20240320	131600	203283620	5670	5660	5670	5660	8
384	20240320	131500	203238330	5660	5660	5660	5660	0
385	20240320	131400	203238330	5660	5660	5660	5660	7
386	20240320	131300	203198710	5660	5660	5660	5660	0
387	20240320	131200	203198710	5660	5660	5660	5660	5
388	20240320	131100	203170410	5660	5660	5660	5660	0
389	20240320	131000	203170410	5660	5660	5660	5660	47
390	20240320	130900	202904390	5670	5670	5670	5670	0
391	20240320	130800	202904390	5670	5670	5670	5670	0
392	20240320	130700	202904390	5670	5670	5670	5670	4
393	20240320	130600	202881710	5670	5670	5670	5670	114
394	20240320	130500	202235330	5670	5670	5670	5670	1
395	20240320	130400	202229660	5660	5660	5660	5660	0
396	20240320	130300	202229660	5660	5660	5660	5660	0
397	20240320	130200	202229660	5660	5660	5660	5660	0
398	20240320	130100	202229660	5660	5660	5660	5660	17
399	20240320	130000	202133440	5660	5660	5660	5660	150
400	20240320	125900	201284440	5660	5660	5660	5660	1
401	20240320	125800	201278780	5660	5660	5660	5660	100
402	20240320	125700	200712780	5660	5660	5660	5660	0
403	20240320	125600	200712780	5660	5660	5660	5660	60
404	20240320	125500	200373180	5660	5660	5660	5660	0
405	20240320	125400	200373180	5660	5660	5660	5660	2
406	20240320	125300	200361860	5660	5660	5660	5660	5
407	20240320	125200	200333560	5660	5660	5660	5660	136
408	20240320	125100	199563800	5660	5660	5660	5660	13
409	20240320	125000	199490220	5660	5660	5660	5660	0
410	20240320	124900	199490220	5660	5660	5660	5660	0
411	20240320	124800	199490220	5660	5660	5660	5660	50
412	20240320	124700	199207220	5660	5660	5660	5660	5
413	20240320	124600	199178920	5660	5660	5660	5660	0
414	20240320	124500	199178920	5660	5660	5660	5660	2
415	20240320	124400	199167600	5660	5660	5660	5660	11
416	20240320	124300	199105340	5660	5660	5660	5660	175
417	20240320	124200	198114840	5650	5650	5650	5650	0
418	20240320	124100	198114840	5650	5650	5650	5650	10
419	20240320	124000	198058340	5650	5650	5650	5650	47
420	20240320	123900	197792790	5660	5660	5660	5660	0
421	20240320	123800	197792790	5660	5660	5660	5660	440
422	20240320	123700	195302390	5660	5660	5660	5660	60
423	20240320	123600	194962790	5650	5650	5650	5650	0
424	20240320	123500	194962790	5650	5650	5650	5650	0
425	20240320	123400	194962790	5650	5650	5650	5650	0
426	20240320	123300	194962790	5650	5650	5650	5650	0
427	20240320	123200	194962790	5650	5650	5650	5650	0
428	20240320	123100	194962790	5650	5650	5650	5650	110
429	20240320	123000	194341290	5660	5660	5660	5660	120
430	20240320	122900	193662090	5650	5650	5650	5650	0
431	20240320	122800	193662090	5650	5650	5650	5650	12
432	20240320	122700	193594290	5650	5650	5650	5650	4
433	20240320	122600	193571690	5650	5650	5650	5650	0
434	20240320	122500	193571690	5650	5650	5650	5650	0
435	20240320	122400	193571690	5650	5650	5650	5650	145
436	20240320	122300	192752440	5650	5650	5650	5650	204
437	20240320	122200	191599840	5650	5650	5650	5650	0
438	20240320	122100	191599840	5650	5650	5650	5650	0
439	20240320	122000	191599840	5650	5650	5650	5650	0
440	20240320	121900	191599840	5650	5650	5650	5650	0
441	20240320	121800	191599840	5650	5650	5650	5650	26
442	20240320	121700	191452940	5650	5650	5650	5650	2
443	20240320	121600	191441640	5650	5650	5650	5650	0
444	20240320	121500	191441640	5650	5650	5650	5650	10
445	20240320	121400	191385140	5650	5650	5650	5650	0
446	20240320	121300	191385140	5650	5650	5650	5650	164
447	20240320	121200	190458540	5650	5650	5650	5650	0
448	20240320	121100	190458540	5650	5650	5650	5650	0
449	20240320	121000	190458540	5650	5660	5660	5650	23
450	20240320	120900	190328460	5660	5660	5660	5660	0
451	20240320	120800	190328460	5660	5660	5660	5660	10
452	20240320	120700	190271860	5660	5660	5660	5660	0
453	20240320	120600	190271860	5660	5660	5660	5660	0
454	20240320	120500	190271860	5660	5660	5660	5660	10
455	20240320	120400	190215260	5660	5660	5660	5660	1
456	20240320	120300	190209600	5660	5660	5660	5660	10
457	20240320	120200	190153000	5660	5660	5660	5660	138
458	20240320	120100	189371920	5650	5650	5650	5650	1
459	20240320	120000	189366270	5650	5650	5650	5650	0
460	20240320	115900	189366270	5650	5650	5650	5650	0
461	20240320	115800	189366270	5650	5650	5650	5650	90
462	20240320	115700	188857770	5660	5660	5660	5660	60
463	20240320	115600	188518170	5650	5650	5650	5650	202
464	20240320	115500	187376870	5640	5640	5640	5640	1
465	20240320	115400	187371230	5650	5650	5650	5650	0
466	20240320	115300	187371230	5650	5650	5650	5650	16
467	20240320	115200	187280830	5650	5650	5650	5650	5
468	20240320	115100	187252580	5650	5650	5650	5650	0
469	20240320	115000	187252580	5650	5650	5650	5650	2
470	20240320	114900	187241280	5650	5650	5650	5650	2
471	20240320	114800	187229980	5630	5630	5630	5630	0
472	20240320	114700	187229980	5630	5630	5630	5630	0
473	20240320	114600	187229980	5630	5630	5630	5630	55
474	20240320	114500	186920330	5640	5640	5640	5640	319
475	20240320	114400	185121170	5630	5640	5640	5630	40
476	20240320	114300	184895870	5640	5640	5640	5640	17
477	20240320	114200	184799990	5630	5630	5630	5630	101
478	20240320	114100	184231360	5640	5640	5640	5640	0
479	20240320	114000	184231360	5640	5640	5640	5640	4
480	20240320	113900	184208800	5640	5640	5640	5640	61
481	20240320	113800	183864760	5630	5640	5640	5630	232
482	20240320	113700	182558310	5640	5640	5640	5640	10
483	20240320	113600	182501910	5640	5640	5640	5640	2
484	20240320	113500	182490630	5640	5640	5640	5640	162
485	20240320	113400	181576950	5640	5640	5640	5640	0
486	20240320	113300	181576950	5640	5630	5640	5630	572
487	20240320	113200	178354580	5640	5640	5640	5640	743
488	20240320	113100	174164060	5640	5640	5640	5640	1
489	20240320	113000	174158420	5640	5640	5640	5640	130
490	20240320	112900	173425220	5640	5640	5640	5640	0
491	20240320	112800	173425220	5640	5640	5640	5640	1391
492	20240320	112700	165579980	5650	5650	5650	5650	0
493	20240320	112600	165579980	5650	5650	5650	5650	244
494	20240320	112500	164201380	5640	5640	5640	5640	0
495	20240320	112400	164201380	5640	5640	5640	5640	0
496	20240320	112300	164201380	5640	5650	5650	5640	1050
497	20240320	112200	158278880	5640	5660	5660	5640	455
498	20240320	112100	155710070	5660	5660	5660	5660	7
499	20240320	112000	155670450	5640	5650	5650	5640	1610
500	20240320	111900	146575360	5650	5660	5660	5650	2175
501	20240320	111800	134275270	5670	5670	5670	5670	0
502	20240320	111700	134275270	5670	5670	5670	5670	0
503	20240320	111600	134275270	5670	5670	5670	5670	1
504	20240320	111500	134269600	5660	5660	5660	5660	0
505	20240320	111400	134269600	5660	5660	5660	5660	0
506	20240320	111300	134269600	5660	5660	5660	5660	515
507	20240320	111200	131354700	5670	5670	5670	5670	0
508	20240320	111100	131354700	5670	5670	5670	5670	11
509	20240320	111000	131292330	5670	5660	5670	5660	747
510	20240320	110900	127061840	5670	5670	5670	5670	0
511	20240320	110800	127061840	5670	5670	5670	5670	20
512	20240320	110700	126948440	5670	5670	5670	5670	0
513	20240320	110600	126948440	5670	5660	5670	5660	1154
514	20240320	110500	120415510	5660	5670	5670	5660	1021
515	20240320	110400	114636440	5670	5670	5670	5670	9
516	20240320	110300	114585410	5660	5650	5660	5650	234
517	20240320	110200	113262360	5650	5650	5650	5650	0
518	20240320	110100	113262360	5650	5650	5650	5650	1
519	20240320	110000	113256710	5650	5650	5650	5650	0
520	20240320	105900	113256710	5650	5660	5660	5650	162
521	20240320	105800	112339800	5660	5660	5660	5660	20
522	20240320	105700	112226600	5660	5660	5660	5660	0
523	20240320	105600	112226600	5660	5660	5660	5660	0
524	20240320	105500	112226600	5660	5660	5660	5660	0
525	20240320	105400	112226600	5660	5660	5660	5660	176
526	20240320	105300	111230440	5660	5660	5660	5660	0
527	20240320	105200	111230440	5660	5660	5660	5660	0
528	20240320	105100	111230440	5660	5660	5660	5660	2039
529	20240320	105000	99689700	5650	5650	5650	5650	0
530	20240320	104900	99689700	5650	5650	5650	5650	3
531	20240320	104800	99672750	5650	5650	5650	5650	46
532	20240320	104700	99412850	5660	5660	5660	5660	0
533	20240320	104600	99412850	5660	5660	5660	5660	0
534	20240320	104500	99412850	5660	5660	5660	5660	0
535	20240320	104400	99412850	5660	5660	5660	5660	1
536	20240320	104300	99407190	5660	5660	5660	5660	0
537	20240320	104200	99407190	5660	5660	5660	5660	22
538	20240320	104100	99282670	5660	5660	5660	5660	5
539	20240320	104000	99254370	5660	5660	5660	5660	0
540	20240320	103900	99254370	5660	5660	5660	5660	0
541	20240320	103800	99254370	5660	5660	5660	5660	10
542	20240320	103700	99197770	5660	5660	5660	5660	0
543	20240320	103600	99197770	5660	5660	5660	5660	1
544	20240320	103500	99192110	5660	5660	5660	5660	635
545	20240320	103400	95598010	5660	5660	5660	5660	0
546	20240320	103300	95598010	5660	5660	5660	5660	0
547	20240320	103200	95598010	5660	5660	5660	5660	18
548	20240320	103100	95496130	5650	5650	5650	5650	232
549	20240320	103000	94185330	5660	5650	5660	5650	396
550	20240320	102900	91946970	5670	5670	5670	5670	0
551	20240320	102800	91946970	5670	5650	5670	5650	61
552	20240320	102700	91602300	5650	5650	5650	5650	0
553	20240320	102600	91602300	5650	5650	5650	5650	0
554	20240320	102500	91602300	5650	5650	5650	5650	50
555	20240320	102400	91319800	5650	5650	5650	5650	846
556	20240320	102300	86539900	5660	5660	5660	5660	59
557	20240320	102200	86205960	5670	5670	5670	5670	10
558	20240320	102100	86149260	5670	5670	5670	5670	0
559	20240320	102000	86149260	5670	5670	5670	5670	5
560	20240320	101900	86120910	5680	5680	5680	5680	0
561	20240320	101800	86120910	5680	5680	5680	5680	0
562	20240320	101700	86120910	5680	5680	5680	5680	0
563	20240320	101600	86120910	5680	5660	5680	5660	542
564	20240320	101500	83043170	5660	5660	5660	5660	0
565	20240320	101400	83043170	5660	5660	5660	5660	75
566	20240320	101300	82618670	5660	5670	5670	5660	92
567	20240320	101200	82097280	5670	5670	5670	5670	0
568	20240320	101100	82097280	5670	5670	5670	5670	56
569	20240320	101000	81779760	5670	5670	5670	5670	20
570	20240320	100900	81666360	5670	5670	5670	5670	51
571	20240320	100800	81377190	5650	5650	5650	5650	0
572	20240320	100700	81377190	5650	5650	5650	5650	0
573	20240320	100600	81377190	5650	5660	5660	5650	2820
574	20240320	100500	65443880	5660	5660	5660	5660	131
575	20240320	100400	64702420	5670	5670	5670	5670	1
576	20240320	100300	64696750	5670	5660	5670	5660	35
577	20240320	100200	64498620	5670	5660	5670	5660	1004
578	20240320	100100	58815940	5660	5660	5660	5660	1109
579	20240320	100000	52539000	5670	5680	5680	5670	41
580	20240320	095900	52306480	5670	5670	5670	5670	85
581	20240320	095800	51824530	5670	5680	5680	5670	91
582	20240320	095700	51308550	5670	5670	5670	5670	532
583	20240320	095600	48292110	5650	5660	5660	5650	500
584	20240320	095500	45462570	5680	5680	5680	5680	6
585	20240320	095400	45428490	5680	5670	5680	5660	546
586	20240320	095300	42333110	5700	5700	5700	5670	2161
587	20240320	095200	30052060	5700	5700	5700	5700	0
588	20240320	095100	30052060	5700	5700	5700	5700	529
589	20240320	095000	27036760	5700	5700	5700	5700	0
590	20240320	094900	27036760	5700	5700	5700	5700	300
591	20240320	094800	25326760	5700	5700	5700	5700	0
592	20240320	094700	25326760	5700	5700	5700	5700	0
593	20240320	094600	25326760	5700	5700	5700	5700	80
594	20240320	094500	24870760	5690	5690	5690	5690	75
595	20240320	094400	24444010	5690	5690	5690	5690	200
596	20240320	094300	23306010	5690	5690	5720	5690	196
597	20240320	094200	22190730	5700	5700	5700	5700	39
598	20240320	094100	21968430	5700	5700	5700	5700	103
599	20240320	094000	21381330	5700	5700	5700	5700	286
600	20240320	093900	19751130	5700	5710	5710	5700	57
601	20240320	093800	19426020	5730	5730	5730	5730	0
602	20240320	093700	19426020	5730	5730	5730	5730	0
603	20240320	093600	19426020	5730	5730	5730	5730	0
604	20240320	093500	19426020	5730	5730	5730	5730	0
605	20240320	093400	19426020	5730	5730	5730	5730	4
606	20240320	093300	19403100	5700	5730	5730	5700	139
607	20240320	093200	18608810	5740	5740	5740	5740	0
608	20240320	093100	18608810	5740	5740	5740	5740	0
609	20240320	093000	18608810	5740	5740	5740	5740	0
610	20240320	092900	18608810	5740	5740	5740	5740	0
611	20240320	092800	18608810	5740	5740	5740	5740	176
612	20240320	092700	17598570	5730	5730	5730	5730	0
613	20240320	092600	17598570	5730	5720	5730	5720	148
614	20240320	092500	16751020	5700	5700	5700	5700	0
615	20240320	092400	16751020	5700	5700	5700	5700	3
616	20240320	092300	16733920	5700	5710	5710	5700	50
617	20240320	092200	16448720	5710	5710	5710	5710	0
618	20240320	092100	16448720	5710	5730	5730	5710	366
619	20240320	092000	14357660	5730	5730	5730	5730	9
620	20240320	091900	14306090	5710	5710	5710	5710	0
621	20240320	091800	14306090	5710	5710	5710	5710	160
622	20240320	091700	13392490	5720	5720	5720	5720	130
623	20240320	091600	12648890	5720	5720	5720	5720	201
624	20240320	091500	11499170	5730	5730	5730	5730	5
625	20240320	091400	11470520	5730	5720	5730	5710	87
626	20240320	091300	10973210	5720	5740	5740	5720	402
627	20240320	091200	8672690	5740	5740	5740	5740	112
628	20240320	091100	8029810	5740	5740	5740	5740	0
629	20240320	091000	8029810	5740	5740	5740	5740	0
630	20240320	090900	8029810	5740	5740	5740	5740	61
631	20240320	090800	7679670	5740	5740	5740	5740	50
632	20240320	090700	7392670	5740	5740	5740	5740	0
633	20240320	090600	7392670	5740	5740	5740	5740	103
634	20240320	090500	6801450	5750	5750	5750	5750	400
635	20240320	090400	4501450	5760	5750	5760	5750	655
636	20240320	090300	734700	5750	5740	5750	5740	102
637	20240320	090200	149180	5720	5720	5720	5720	0
638	20240320	090100	149180	5720	5740	5740	5720	3
639	20240320	090000	132000	5720	5740	5740	5720	23