KissMeData/037370/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	191100	433968960	9130	9130	9130	9130	86
3	20240328	191000	433968960	9130	9130	9130	9130	0
4	20240328	190900	433968960	9130	9130	9130	9130	0
5	20240328	190800	433968960	9130	9130	9130	9130	0
6	20240328	190700	433968960	9130	9130	9130	9130	0
7	20240328	190600	433968960	9130	9130	9130	9130	0
8	20240328	190500	433968960	9130	9130	9130	9130	0
9	20240328	190400	433968960	9130	9130	9130	9130	0
10	20240328	190300	433968960	9130	9130	9130	9130	0
11	20240328	190200	433968960	9130	9130	9130	9130	0
12	20240328	190100	433968960	9130	9130	9130	9130	0
13	20240328	190000	433968960	9130	9130	9130	9130	0
14	20240328	185900	433968960	9130	9130	9130	9130	0
15	20240328	185800	433968960	9130	9130	9130	9130	0
16	20240328	185700	433968960	9130	9130	9130	9130	0
17	20240328	185600	433968960	9130	9130	9130	9130	0
18	20240328	185500	433968960	9130	9130	9130	9130	0
19	20240328	185400	433968960	9130	9130	9130	9130	0
20	20240328	185300	433968960	9130	9130	9130	9130	0
21	20240328	185200	433968960	9130	9130	9130	9130	0
22	20240328	185100	433968960	9130	9130	9130	9130	0
23	20240328	185000	433968960	9130	9130	9130	9130	0
24	20240328	184900	433968960	9130	9130	9130	9130	0
25	20240328	184800	433968960	9130	9130	9130	9130	0
26	20240328	184700	433968960	9130	9130	9130	9130	0
27	20240328	184600	433968960	9130	9130	9130	9130	0
28	20240328	184500	433968960	9130	9130	9130	9130	0
29	20240328	184400	433968960	9130	9130	9130	9130	0
30	20240328	184300	433968960	9130	9130	9130	9130	0
31	20240328	184200	433968960	9130	9130	9130	9130	0
32	20240328	184100	433968960	9130	9130	9130	9130	86
33	20240328	184000	433968960	9130	9130	9130	9130	0
34	20240328	183900	433968960	9130	9130	9130	9130	0
35	20240328	183800	433968960	9130	9130	9130	9130	0
36	20240328	183700	433968960	9130	9130	9130	9130	0
37	20240328	183600	433968960	9130	9130	9130	9130	0
38	20240328	183500	433968960	9130	9130	9130	9130	0
39	20240328	183400	433968960	9130	9130	9130	9130	0
40	20240328	183300	433968960	9130	9130	9130	9130	0
41	20240328	183200	433968960	9130	9130	9130	9130	0
42	20240328	183100	433968960	9130	9130	9130	9130	0
43	20240328	183000	433968960	9130	9130	9130	9130	0
44	20240328	182900	433968960	9130	9130	9130	9130	0
45	20240328	182800	433968960	9130	9130	9130	9130	0
46	20240328	182700	433968960	9130	9130	9130	9130	0
47	20240328	182600	433968960	9130	9130	9130	9130	0
48	20240328	182500	433968960	9130	9130	9130	9130	0
49	20240328	182400	433968960	9130	9130	9130	9130	0
50	20240328	182300	433968960	9130	9130	9130	9130	0
51	20240328	182200	433968960	9130	9130	9130	9130	0
52	20240328	182100	433968960	9130	9130	9130	9130	0
53	20240328	182000	433968960	9130	9130	9130	9130	0
54	20240328	181900	433968960	9130	9130	9130	9130	0
55	20240328	181800	433968960	9130	9130	9130	9130	0
56	20240328	181700	433968960	9130	9130	9130	9130	0
57	20240328	181600	433968960	9130	9130	9130	9130	0
58	20240328	181500	433968960	9130	9130	9130	9130	0
59	20240328	181400	433968960	9130	9130	9130	9130	0
60	20240328	181300	433968960	9130	9130	9130	9130	0
61	20240328	181200	433968960	9130	9130	9130	9130	0
62	20240328	181100	433968960	9130	9130	9130	9130	86
63	20240328	181000	433968960	9130	9130	9130	9130	0
64	20240328	180900	433968960	9130	9130	9130	9130	0
65	20240328	180800	433968960	9130	9130	9130	9130	0
66	20240328	180700	433968960	9130	9130	9130	9130	0
67	20240328	180600	433968960	9130	9130	9130	9130	0
68	20240328	180500	433968960	9130	9130	9130	9130	0
69	20240328	180400	433968960	9130	9130	9130	9130	0
70	20240328	180300	433968960	9130	9130	9130	9130	0
71	20240328	180200	433968960	9130	9130	9130	9130	0
72	20240328	180100	433968960	9130	9130	9130	9130	0
73	20240328	180000	433968960	9130	9130	9130	9130	0
74	20240328	175900	433968960	9130	9130	9130	9130	0
75	20240328	175800	433968960	9130	9130	9130	9130	0
76	20240328	175700	433968960	9130	9130	9130	9130	0
77	20240328	175600	433968960	9130	9130	9130	9130	0
78	20240328	175500	433968960	9130	9130	9130	9130	0
79	20240328	175400	433968960	9130	9130	9130	9130	0
80	20240328	175300	433968960	9130	9130	9130	9130	0
81	20240328	175200	433968960	9130	9130	9130	9130	0
82	20240328	175100	433968960	9130	9130	9130	9130	0
83	20240328	175000	433968960	9130	9130	9130	9130	0
84	20240328	174900	433968960	9130	9130	9130	9130	0
85	20240328	174800	433968960	9130	9130	9130	9130	0
86	20240328	174700	433968960	9130	9130	9130	9130	0
87	20240328	174600	433968960	9130	9130	9130	9130	0
88	20240328	174500	433968960	9130	9130	9130	9130	0
89	20240328	174400	433968960	9130	9130	9130	9130	0
90	20240328	174300	433968960	9130	9130	9130	9130	0
91	20240328	174200	433968960	9130	9130	9130	9130	0
92	20240328	174100	433968960	9130	9130	9130	9130	86
93	20240328	174000	433968960	9130	9130	9130	9130	0
94	20240328	173900	433968960	9130	9130	9130	9130	0
95	20240328	173800	433968960	9130	9130	9130	9130	0
96	20240328	173700	433968960	9130	9130	9130	9130	0
97	20240328	173600	433968960	9130	9130	9130	9130	0
98	20240328	173500	433968960	9130	9130	9130	9130	0
99	20240328	173400	433968960	9130	9130	9130	9130	0
100	20240328	173300	433968960	9130	9130	9130	9130	0
101	20240328	173200	433968960	9130	9130	9130	9130	0
102	20240328	173100	433968960	9130	9130	9130	9130	0
103	20240328	173000	433968960	9130	9130	9130	9130	0
104	20240328	172900	433968960	9130	9130	9130	9130	0
105	20240328	172800	433968960	9130	9130	9130	9130	0
106	20240328	172700	433968960	9130	9130	9130	9130	0
107	20240328	172600	433968960	9130	9130	9130	9130	0
108	20240328	172500	433968960	9130	9130	9130	9130	0
109	20240328	172400	433968960	9130	9130	9130	9130	0
110	20240328	172300	433968960	9130	9130	9130	9130	0
111	20240328	172200	433968960	9130	9130	9130	9130	0
112	20240328	172100	433968960	9130	9130	9130	9130	0
113	20240328	172000	433968960	9130	9130	9130	9130	0
114	20240328	171900	433968960	9130	9130	9130	9130	0
115	20240328	171800	433968960	9130	9130	9130	9130	0
116	20240328	171700	433968960	9130	9130	9130	9130	0
117	20240328	171600	433968960	9130	9130	9130	9130	0
118	20240328	171500	433968960	9130	9130	9130	9130	0
119	20240328	171400	433968960	9130	9130	9130	9130	0
120	20240328	171300	433968960	9130	9130	9130	9130	0
121	20240328	171200	433968960	9130	9130	9130	9130	0
122	20240328	171100	433968960	9130	9130	9130	9130	86
123	20240328	171000	433968960	9130	9130	9130	9130	0
124	20240328	170900	433968960	9130	9130	9130	9130	0
125	20240328	170800	433968960	9130	9130	9130	9130	0
126	20240328	170700	433968960	9130	9130	9130	9130	0
127	20240328	170600	433968960	9130	9130	9130	9130	0
128	20240328	170500	433968960	9130	9130	9130	9130	0
129	20240328	170400	433968960	9130	9130	9130	9130	0
130	20240328	170300	433968960	9130	9130	9130	9130	0
131	20240328	170200	433968960	9130	9130	9130	9130	0
132	20240328	170100	433968960	9130	9130	9130	9130	0
133	20240328	170000	433968960	9130	9130	9130	9130	0
134	20240328	165900	433968960	9130	9130	9130	9130	0
135	20240328	165800	433968960	9130	9130	9130	9130	0
136	20240328	165700	433968960	9130	9130	9130	9130	0
137	20240328	165600	433968960	9130	9130	9130	9130	0
138	20240328	165500	433968960	9130	9130	9130	9130	0
139	20240328	165400	433968960	9130	9130	9130	9130	0
140	20240328	165300	433968960	9130	9130	9130	9130	0
141	20240328	165200	433968960	9130	9130	9130	9130	0
142	20240328	165100	433968960	9130	9130	9130	9130	0
143	20240328	165000	433968960	9130	9130	9130	9130	0
144	20240328	164900	433968960	9130	9130	9130	9130	0
145	20240328	164800	433968960	9130	9130	9130	9130	0
146	20240328	164700	433968960	9130	9130	9130	9130	0
147	20240328	164600	433968960	9130	9130	9130	9130	0
148	20240328	164500	433968960	9130	9130	9130	9130	0
149	20240328	164400	433968960	9130	9130	9130	9130	0
150	20240328	164300	433968960	9130	9130	9130	9130	0
151	20240328	164200	433968960	9130	9130	9130	9130	0
152	20240328	164100	433968960	9130	9130	9130	9130	86
153	20240328	164000	433968960	9130	9130	9130	9130	0
154	20240328	163900	433968960	9130	9130	9130	9130	0
155	20240328	163800	433968960	9130	9130	9130	9130	0
156	20240328	163700	433968960	9130	9130	9130	9130	0
157	20240328	163600	433968960	9130	9130	9130	9130	0
158	20240328	163500	433968960	9130	9130	9130	9130	0
159	20240328	163400	433968960	9130	9130	9130	9130	0
160	20240328	163300	433968960	9130	9130	9130	9130	0
161	20240328	163200	433968960	9130	9130	9130	9130	0
162	20240328	163100	433968960	9130	9130	9130	9130	0
163	20240328	163000	433968960	9130	9130	9130	9130	0
164	20240328	162900	433968960	9130	9130	9130	9130	0
165	20240328	162800	433968960	9130	9130	9130	9130	0
166	20240328	162700	433968960	9130	9130	9130	9130	0
167	20240328	162600	433968960	9130	9130	9130	9130	0
168	20240328	162500	433968960	9130	9130	9130	9130	0
169	20240328	162400	433968960	9130	9130	9130	9130	0
170	20240328	162300	433968960	9130	9130	9130	9130	0
171	20240328	162200	433968960	9130	9130	9130	9130	0
172	20240328	162100	433968960	9130	9130	9130	9130	0
173	20240328	162000	433968960	9130	9130	9130	9130	0
174	20240328	161900	433968960	9130	9130	9130	9130	0
175	20240328	161800	433968960	9130	9130	9130	9130	0
176	20240328	161700	433968960	9130	9130	9130	9130	0
177	20240328	161600	433968960	9130	9130	9130	9130	0
178	20240328	161500	433968960	9130	9130	9130	9130	0
179	20240328	161400	433968960	9130	9130	9130	9130	0
180	20240328	161300	433968960	9130	9130	9130	9130	0
181	20240328	161200	433968960	9130	9130	9130	9130	0
182	20240328	161100	433968960	9130	9130	9130	9130	86
183	20240328	161000	433968960	9130	9130	9130	9130	0
184	20240328	160900	433968960	9130	9130	9130	9130	0
185	20240328	160800	433968960	9130	9130	9130	9130	0
186	20240328	160700	433968960	9130	9130	9130	9130	0
187	20240328	160600	433968960	9130	9130	9130	9130	0
188	20240328	160500	433968960	9130	9130	9130	9130	0
189	20240328	160400	433968960	9130	9130	9130	9130	0
190	20240328	160300	433968960	9130	9130	9130	9130	0
191	20240328	160200	433968960	9130	9130	9130	9130	0
192	20240328	160100	433968960	9130	9130	9130	9130	0
193	20240328	160000	433968960	9130	9130	9130	9130	0
194	20240328	155900	433968960	9130	9130	9130	9130	0
195	20240328	155800	433968960	9130	9130	9130	9130	0
196	20240328	155700	433968960	9130	9130	9130	9130	0
197	20240328	155600	433968960	9130	9130	9130	9130	0
198	20240328	155500	433968960	9130	9130	9130	9130	0
199	20240328	155400	433968960	9130	9130	9130	9130	0
200	20240328	155300	433968960	9130	9130	9130	9130	0
201	20240328	155200	433968960	9130	9130	9130	9130	0
202	20240328	155100	433968960	9130	9130	9130	9130	0
203	20240328	155000	433968960	9130	9130	9130	9130	0
204	20240328	154900	433968960	9130	9130	9130	9130	0
205	20240328	154800	433968960	9130	9130	9130	9130	0
206	20240328	154700	433968960	9130	9130	9130	9130	0
207	20240328	154600	433968960	9130	9130	9130	9130	0
208	20240328	154500	433968960	9130	9130	9130	9130	0
209	20240328	154400	433968960	9130	9130	9130	9130	0
210	20240328	154300	433968960	9130	9130	9130	9130	0
211	20240328	154200	433968960	9130	9130	9130	9130	0
212	20240328	154100	433968960	9130	9130	9130	9130	86
213	20240328	154000	433968960	9130	9130	9130	9130	0
214	20240328	153900	433968960	9130	9130	9130	9130	0
215	20240328	153800	433968960	9130	9130	9130	9130	0
216	20240328	153700	433968960	9130	9130	9130	9130	0
217	20240328	153600	433968960	9130	9130	9130	9130	0
218	20240328	153500	433968960	9130	9130	9130	9130	0
219	20240328	153400	433968960	9130	9130	9130	9130	0
220	20240328	153300	433968960	9130	9130	9130	9130	0
221	20240328	153200	433968960	9130	9130	9130	9130	0
222	20240328	153100	433968960	9130	9130	9130	9130	0
223	20240328	153000	433968960	9130	9130	9130	9130	86
224	20240328	152900	433183780	9130	9130	9130	9130	0
225	20240328	152800	433183780	9130	9130	9130	9130	0
226	20240328	152700	433183780	9130	9130	9130	9130	0
227	20240328	152600	433183780	9130	9130	9130	9130	0
228	20240328	152500	433183780	9130	9130	9130	9130	0
229	20240328	152400	433183780	9130	9130	9130	9130	0
230	20240328	152300	433183780	9130	9130	9130	9130	0
231	20240328	152200	433183780	9130	9130	9130	9130	0
232	20240328	152100	433183780	9130	9130	9130	9130	0
233	20240328	152000	433183780	9130	9130	9130	9130	0
234	20240328	151900	433183780	9130	9130	9130	9130	0
235	20240328	151800	433183780	9130	9130	9130	9130	4
236	20240328	151700	433147260	9140	9140	9140	9140	0
237	20240328	151600	433147260	9140	9140	9140	9140	200
238	20240328	151500	431319260	9140	9140	9140	9140	2
239	20240328	151400	431300980	9150	9150	9150	9150	0
240	20240328	151300	431300980	9150	9150	9150	9150	0
241	20240328	151200	431300980	9150	9150	9150	9150	0
242	20240328	151100	431300980	9150	9150	9150	9150	127
243	20240328	151000	430138930	9160	9110	9160	9110	2
244	20240328	150900	430120660	9100	9100	9100	9100	2
245	20240328	150800	430102460	9100	9100	9100	9100	3
246	20240328	150700	430075160	9100	9100	9100	9100	1
247	20240328	150600	430066060	9100	9100	9100	9100	0
248	20240328	150500	430066060	9100	9100	9100	9100	2
249	20240328	150400	430047860	9100	9100	9100	9100	20
250	20240328	150300	429865860	9100	9100	9100	9100	0
251	20240328	150200	429865860	9100	9100	9100	9100	1
252	20240328	150100	429856760	9090	9090	9090	9090	0
253	20240328	150000	429856760	9090	9100	9100	9090	125
254	20240328	145900	428719510	9090	9090	9090	9090	0
255	20240328	145800	428719510	9090	9080	9090	9080	25
256	20240328	145700	428492410	9080	9080	9080	9080	5
257	20240328	145600	428447010	9070	9070	9070	9070	0
258	20240328	145500	428447010	9070	9070	9070	9070	1
259	20240328	145400	428437940	9070	9070	9070	9070	118
260	20240328	145300	427367680	9070	9080	9080	9070	103
261	20240328	145200	426433110	9080	9080	9080	9080	38
262	20240328	145100	426088070	9080	9070	9080	9070	173
263	20240328	145000	424517960	9080	9080	9080	9080	0
264	20240328	144900	424517960	9080	9080	9080	9080	0
265	20240328	144800	424517960	9080	9080	9080	9080	40
266	20240328	144700	424154760	9080	9080	9080	9080	2
267	20240328	144600	424136600	9080	9080	9080	9080	10
268	20240328	144500	424045800	9080	9080	9080	9080	16
269	20240328	144400	423900520	9080	9080	9080	9080	13
270	20240328	144300	423782480	9070	9070	9070	9070	2
271	20240328	144200	423764340	9080	9070	9080	9070	12
272	20240328	144100	423655390	9080	9070	9080	9070	28
273	20240328	144000	423401270	9070	9070	9070	9070	12
274	20240328	143900	423292430	9070	9070	9070	9070	3
275	20240328	143800	423265220	9070	9070	9070	9070	10
276	20240328	143700	423174520	9070	9070	9070	9070	37
277	20240328	143600	422838930	9070	9070	9070	9070	178
278	20240328	143500	421224470	9070	9060	9070	9060	15
279	20240328	143400	421088530	9060	9070	9070	9060	41
280	20240328	143300	420717020	9070	9070	9070	9070	57
281	20240328	143200	420200030	9070	9070	9070	9070	4
282	20240328	143100	420163750	9060	9060	9060	9060	21
283	20240328	143000	419973490	9050	9060	9060	9050	147
284	20240328	142900	418641980	9060	9060	9060	9060	0
285	20240328	142800	418641980	9060	9060	9060	9050	886
286	20240328	142700	410623400	9060	9060	9060	9060	104
287	20240328	142600	409681160	9060	9060	9060	9050	1020
288	20240328	142500	400449960	9060	9060	9060	9060	198
289	20240328	142400	398656080	9060	9070	9070	9060	577
290	20240328	142300	393425080	9080	9090	9090	9080	384
291	20240328	142200	389937160	9090	9090	9090	9090	10
292	20240328	142100	389846260	9090	9100	9100	9090	342
293	20240328	142000	386737380	9100	9100	9100	9100	15
294	20240328	141900	386600880	9100	9100	9100	9100	46
295	20240328	141800	386182280	9100	9100	9100	9100	300
296	20240328	141700	383452280	9090	9080	9090	9080	103
297	20240328	141600	382516520	9080	9080	9080	9080	51
298	20240328	141500	382053440	9090	9090	9090	9090	172
299	20240328	141400	380489960	9090	9100	9100	9090	110
300	20240328	141300	379489260	9100	9100	9100	9100	303
301	20240328	141200	376731960	9100	9130	9130	9100	4273
302	20240328	141100	337812250	9140	9140	9140	9140	5
303	20240328	141000	337766550	9140	9140	9140	9140	0
304	20240328	140900	337766550	9140	9140	9140	9140	0
305	20240328	140800	337766550	9140	9130	9140	9130	81
306	20240328	140700	337026920	9130	9130	9130	9130	0
307	20240328	140600	337026920	9130	9130	9130	9130	20
308	20240328	140500	336844320	9130	9130	9130	9130	5
309	20240328	140400	336798670	9130	9130	9130	9130	50
310	20240328	140300	336342170	9130	9140	9140	9130	137
311	20240328	140200	335091260	9140	9140	9140	9140	494
312	20240328	140100	330576100	9150	9150	9150	9150	10
313	20240328	140000	330484600	9150	9150	9150	9150	1
314	20240328	135900	330475450	9150	9150	9150	9150	200
315	20240328	135800	328645450	9150	9150	9150	9150	0
316	20240328	135700	328645450	9150	9150	9150	9150	10
317	20240328	135600	328553950	9150	9150	9150	9150	47
318	20240328	135500	328123900	9150	9150	9150	9150	1
319	20240328	135400	328114750	9150	9150	9150	9150	10
320	20240328	135300	328023250	9150	9150	9150	9150	0
321	20240328	135200	328023250	9150	9150	9150	9150	2435
322	20240328	135100	305743000	9150	9170	9170	9150	2756
323	20240328	135000	280508300	9170	9170	9170	9170	0
324	20240328	134900	280508300	9170	9170	9170	9170	1
325	20240328	134800	280499130	9180	9180	9180	9180	0
326	20240328	134700	280499130	9180	9180	9180	9180	1
327	20240328	134600	280489950	9180	9180	9180	9180	0
328	20240328	134500	280489950	9180	9180	9180	9180	1
329	20240328	134400	280480770	9180	9180	9180	9180	0
330	20240328	134300	280480770	9180	9180	9180	9180	0
331	20240328	134200	280480770	9180	9180	9180	9180	180
332	20240328	134100	278828370	9180	9180	9180	9180	0
333	20240328	134000	278828370	9180	9180	9180	9180	0
334	20240328	133900	278828370	9180	9180	9180	9180	10
335	20240328	133800	278736570	9200	9200	9200	9200	0
336	20240328	133700	278736570	9200	9200	9200	9200	100
337	20240328	133600	277816570	9200	9200	9200	9200	0
338	20240328	133500	277816570	9200	9200	9200	9200	100
339	20240328	133400	276896570	9200	9200	9200	9200	8
340	20240328	133300	276822970	9200	9200	9200	9200	0
341	20240328	133200	276822970	9200	9190	9200	9190	81
342	20240328	133100	276078370	9180	9180	9180	9180	31
343	20240328	133000	275793790	9180	9180	9180	9180	0
344	20240328	132900	275793790	9180	9180	9180	9180	0
345	20240328	132800	275793790	9180	9180	9180	9180	2
346	20240328	132700	275775430	9180	9180	9180	9180	0
347	20240328	132600	275775430	9180	9170	9180	9170	40
348	20240328	132500	275408330	9170	9170	9170	9170	227
349	20240328	132400	273326740	9170	9170	9170	9170	200
350	20240328	132300	271492740	9160	9160	9160	9160	0
351	20240328	132200	271492740	9160	9160	9170	9160	133
352	20240328	132100	270274450	9160	9160	9160	9160	0
353	20240328	132000	270274450	9160	9170	9170	9160	1220
354	20240328	131900	259099050	9170	9170	9170	9170	0
355	20240328	131800	259099050	9170	9170	9170	9170	2
356	20240328	131700	259080710	9170	9170	9170	9170	10
357	20240328	131600	258989010	9190	9190	9190	9190	0
358	20240328	131500	258989010	9190	9190	9190	9190	0
359	20240328	131400	258989010	9190	9190	9190	9190	0
360	20240328	131300	258989010	9190	9190	9190	9190	0
361	20240328	131200	258989010	9190	9170	9190	9160	731
362	20240328	131100	252288920	9190	9170	9190	9170	102
363	20240328	131000	251353560	9170	9170	9170	9170	260
364	20240328	130900	248969360	9170	9170	9170	9170	0
365	20240328	130800	248969360	9170	9180	9180	9170	350
366	20240328	130700	245759850	9170	9170	9170	9170	0
367	20240328	130600	245759850	9170	9170	9170	9170	0
368	20240328	130500	245759850	9170	9180	9180	9170	10
369	20240328	130400	245668130	9180	9180	9180	9180	0
370	20240328	130300	245668130	9180	9180	9180	9180	0
371	20240328	130200	245668130	9180	9180	9180	9180	60
372	20240328	130100	245117330	9180	9180	9180	9180	0
373	20240328	130000	245117330	9180	9180	9180	9180	0
374	20240328	125900	245117330	9180	9170	9180	9170	3
375	20240328	125800	245089810	9170	9170	9170	9170	0
376	20240328	125700	245089810	9170	9170	9170	9170	0
377	20240328	125600	245089810	9170	9170	9170	9170	0
378	20240328	125500	245089810	9170	9170	9170	9170	1
379	20240328	125400	245080640	9180	9180	9180	9180	0
380	20240328	125300	245080640	9180	9180	9180	9180	0
381	20240328	125200	245080640	9180	9180	9180	9180	1
382	20240328	125100	245071460	9180	9180	9180	9180	2
383	20240328	125000	245053100	9180	9180	9180	9180	33
384	20240328	124900	244750160	9180	9180	9180	9180	1
385	20240328	124800	244740980	9170	9170	9170	9170	369
386	20240328	124700	241357250	9170	9170	9170	9170	0
387	20240328	124600	241357250	9170	9170	9170	9170	0
388	20240328	124500	241357250	9170	9170	9170	9170	0
389	20240328	124400	241357250	9170	9170	9170	9170	0
390	20240328	124300	241357250	9170	9170	9170	9170	0
391	20240328	124200	241357250	9170	9180	9180	9170	200
392	20240328	124100	239521750	9180	9180	9180	9180	100
393	20240328	124000	238603750	9180	9180	9180	9180	1
394	20240328	123900	238594570	9170	9170	9170	9170	20
395	20240328	123800	238411170	9180	9180	9180	9180	0
396	20240328	123700	238411170	9180	9180	9180	9180	9
397	20240328	123600	238328550	9170	9170	9170	9170	60
398	20240328	123500	237778350	9180	9180	9180	9180	16
399	20240328	123400	237631470	9170	9170	9170	9170	0
400	20240328	123300	237631470	9170	9170	9170	9170	60
401	20240328	123200	237081270	9180	9170	9180	9170	156
402	20240328	123100	235650650	9180	9180	9180	9180	0
403	20240328	123000	235650650	9180	9180	9180	9180	1
404	20240328	122900	235641470	9170	9170	9170	9170	10
405	20240328	122800	235549770	9170	9170	9170	9170	0
406	20240328	122700	235549770	9170	9170	9170	9170	1
407	20240328	122600	235540600	9170	9170	9170	9170	7
408	20240328	122500	235476410	9160	9160	9160	9160	0
409	20240328	122400	235476410	9160	9160	9160	9160	716
410	20240328	122300	228917850	9160	9160	9160	9160	2
411	20240328	122200	228899530	9160	9160	9160	9160	8
412	20240328	122100	228826250	9160	9160	9160	9160	23
413	20240328	122000	228615570	9160	9160	9160	9160	626
414	20240328	121900	222881410	9160	9160	9160	9160	0
415	20240328	121800	222881410	9160	9170	9170	9160	1022
416	20240328	121700	213516730	9180	9180	9180	9180	1
417	20240328	121600	213507550	9190	9180	9190	9170	901
418	20240328	121500	205243160	9180	9180	9180	9180	0
419	20240328	121400	205243160	9180	9180	9180	9180	250
420	20240328	121300	202948160	9180	9180	9180	9180	188
421	20240328	121200	201222320	9180	9190	9190	9180	542
422	20240328	121100	196245770	9190	9190	9190	9190	0
423	20240328	121000	196245770	9190	9190	9190	9190	0
424	20240328	120900	196245770	9190	9190	9190	9190	0
425	20240328	120800	196245770	9190	9190	9190	9190	92
426	20240328	120700	195400290	9190	9190	9190	9190	1
427	20240328	120600	195391100	9190	9190	9190	9190	11
428	20240328	120500	195290010	9190	9180	9190	9180	460
429	20240328	120400	191067080	9190	9190	9190	9190	642
430	20240328	120300	185167100	9200	9200	9200	9200	43
431	20240328	120200	184771500	9200	9200	9200	9200	0
432	20240328	120100	184771500	9200	9200	9200	9200	519
433	20240328	120000	179996700	9210	9210	9210	9210	20
434	20240328	115900	179812500	9210	9210	9210	9210	4
435	20240328	115800	179775660	9200	9200	9200	9200	0
436	20240328	115700	179775660	9200	9200	9200	9200	0
437	20240328	115600	179775660	9200	9210	9210	9200	25
438	20240328	115500	179545420	9210	9210	9210	9210	0
439	20240328	115400	179545420	9210	9220	9220	9210	463
440	20240328	115300	175281160	9220	9220	9220	9220	0
441	20240328	115200	175281160	9220	9220	9220	9220	0
442	20240328	115100	175281160	9220	9220	9220	9220	0
443	20240328	115000	175281160	9220	9230	9230	9220	269
444	20240328	114900	172800810	9230	9230	9230	9230	0
445	20240328	114800	172800810	9230	9230	9230	9230	20
446	20240328	114700	172616210	9220	9220	9220	9220	0
447	20240328	114600	172616210	9220	9220	9220	9220	0
448	20240328	114500	172616210	9220	9220	9220	9220	0
449	20240328	114400	172616210	9220	9220	9220	9220	0
450	20240328	114300	172616210	9220	9220	9220	9220	0
451	20240328	114200	172616210	9220	9220	9220	9220	0
452	20240328	114100	172616210	9220	9220	9220	9220	0
453	20240328	114000	172616210	9220	9220	9220	9220	0
454	20240328	113900	172616210	9220	9220	9220	9220	0
455	20240328	113800	172616210	9220	9220	9220	9220	0
456	20240328	113700	172616210	9220	9220	9220	9220	0
457	20240328	113600	172616210	9220	9220	9220	9220	0
458	20240328	113500	172616210	9220	9220	9220	9220	0
459	20240328	113400	172616210	9220	9220	9220	9220	1
460	20240328	113300	172606990	9260	9260	9260	9260	0
461	20240328	113200	172606990	9260	9260	9260	9260	0
462	20240328	113100	172606990	9260	9260	9260	9260	0
463	20240328	113000	172606990	9260	9260	9260	9260	0
464	20240328	112900	172606990	9260	9260	9260	9260	0
465	20240328	112800	172606990	9260	9260	9260	9260	0
466	20240328	112700	172606990	9260	9260	9260	9260	0
467	20240328	112600	172606990	9260	9260	9260	9260	0
468	20240328	112500	172606990	9260	9260	9260	9260	0
469	20240328	112400	172606990	9260	9260	9260	9260	0
470	20240328	112300	172606990	9260	9260	9260	9260	0
471	20240328	112200	172606990	9260	9260	9260	9260	0
472	20240328	112100	172606990	9260	9260	9260	9260	0
473	20240328	112000	172606990	9260	9260	9260	9260	11
474	20240328	111900	172505130	9260	9260	9260	9260	0
475	20240328	111800	172505130	9260	9260	9260	9260	0
476	20240328	111700	172505130	9260	9260	9260	9260	4
477	20240328	111600	172468090	9270	9270	9270	9270	0
478	20240328	111500	172468090	9270	9270	9270	9270	0
479	20240328	111400	172468090	9270	9270	9270	9270	0
480	20240328	111300	172468090	9270	9270	9270	9270	0
481	20240328	111200	172468090	9270	9270	9270	9270	0
482	20240328	111100	172468090	9270	9270	9270	9270	0
483	20240328	111000	172468090	9270	9270	9270	9270	50
484	20240328	110900	172004590	9270	9270	9270	9270	0
485	20240328	110800	172004590	9270	9270	9270	9270	0
486	20240328	110700	172004590	9270	9270	9270	9270	0
487	20240328	110600	172004590	9270	9270	9270	9270	0
488	20240328	110500	172004590	9270	9270	9270	9270	0
489	20240328	110400	172004590	9270	9230	9270	9210	305
490	20240328	110300	169194730	9280	9280	9280	9280	30
491	20240328	110200	168916330	9280	9280	9280	9280	0
492	20240328	110100	168916330	9280	9280	9280	9280	0
493	20240328	110000	168916330	9280	9280	9280	9280	88
494	20240328	105900	168099690	9280	9280	9280	9280	1
495	20240328	105800	168090410	9280	9280	9280	9280	0
496	20240328	105700	168090410	9280	9280	9280	9280	1
497	20240328	105600	168081130	9220	9240	9240	9220	135
498	20240328	105500	166835860	9240	9240	9240	9240	11
499	20240328	105400	166734220	9240	9230	9240	9230	15
500	20240328	105300	166595760	9230	9230	9230	9230	0
501	20240328	105200	166595760	9230	9230	9230	9230	1
502	20240328	105100	166586530	9220	9220	9220	9220	0
503	20240328	105000	166586530	9220	9220	9220	9220	101
504	20240328	104900	165655310	9220	9220	9220	9220	0
505	20240328	104800	165655310	9220	9220	9220	9220	1
506	20240328	104700	165646090	9210	9210	9210	9210	294
507	20240328	104600	162938350	9210	9210	9210	9210	0
508	20240328	104500	162938350	9210	9210	9210	9210	2
509	20240328	104400	162919930	9210	9210	9210	9210	4
510	20240328	104300	162883090	9190	9200	9200	9190	105
511	20240328	104200	161918090	9190	9200	9200	9190	185
512	20240328	104100	160216750	9200	9200	9200	9200	0
513	20240328	104000	160216750	9200	9200	9200	9200	513
514	20240328	103900	155497150	9200	9200	9200	9200	0
515	20240328	103800	155497150	9200	9210	9210	9200	118
516	20240328	103700	154411540	9200	9200	9200	9200	1750
517	20240328	103600	138311540	9210	9240	9240	9210	2606
518	20240328	103500	114282130	9240	9240	9240	9240	0
519	20240328	103400	114282130	9240	9240	9240	9240	452
520	20240328	103300	110105650	9290	9290	9290	9290	0
521	20240328	103200	110105650	9290	9290	9290	9290	0
522	20240328	103100	110105650	9290	9270	9290	9250	816
523	20240328	103000	102550940	9250	9250	9250	9250	217
524	20240328	102900	100543690	9280	9280	9280	9280	0
525	20240328	102800	100543690	9280	9280	9280	9280	0
526	20240328	102700	100543690	9280	9270	9280	9250	5001
527	20240328	102600	54262720	9280	9280	9280	9280	20
528	20240328	102500	54077120	9280	9280	9280	9280	0
529	20240328	102400	54077120	9280	9280	9280	9280	0
530	20240328	102300	54077120	9280	9280	9280	9280	0
531	20240328	102200	54077120	9280	9280	9280	9280	105
532	20240328	102100	53102720	9290	9290	9290	9290	0
533	20240328	102000	53102720	9290	9290	9290	9290	0
534	20240328	101900	53102720	9290	9290	9290	9290	0
535	20240328	101800	53102720	9290	9290	9290	9290	0
536	20240328	101700	53102720	9290	9290	9290	9290	0
537	20240328	101600	53102720	9290	9290	9290	9290	0
538	20240328	101500	53102720	9290	9290	9290	9290	5
539	20240328	101400	53056270	9290	9290	9290	9290	0
540	20240328	101300	53056270	9290	9290	9290	9290	1
541	20240328	101200	53046980	9270	9270	9270	9270	100
542	20240328	101100	52119980	9270	9270	9270	9270	100
543	20240328	101000	51192980	9290	9290	9290	9290	500
544	20240328	100900	46547980	9270	9270	9270	9270	0
545	20240328	100800	46547980	9270	9270	9270	9270	104
546	20240328	100700	45583900	9290	9290	9290	9290	0
547	20240328	100600	45583900	9290	9290	9290	9290	2
548	20240328	100500	45565320	9290	9290	9290	9290	0
549	20240328	100400	45565320	9290	9290	9290	9290	1
550	20240328	100300	45556030	9270	9270	9270	9270	14
551	20240328	100200	45426250	9270	9270	9270	9270	0
552	20240328	100100	45426250	9270	9280	9280	9270	201
553	20240328	100000	43561120	9290	9290	9290	9290	0
554	20240328	095900	43561120	9290	9290	9290	9290	0
555	20240328	095800	43561120	9290	9290	9290	9290	0
556	20240328	095700	43561120	9290	9290	9290	9290	1
557	20240328	095600	43551830	9280	9280	9280	9280	19
558	20240328	095500	43375510	9290	9290	9290	9290	4
559	20240328	095400	43338350	9300	9300	9300	9300	0
560	20240328	095300	43338350	9300	9300	9300	9300	57
561	20240328	095200	42808250	9300	9300	9300	9300	0
562	20240328	095100	42808250	9300	9300	9300	9300	0
563	20240328	095000	42808250	9300	9300	9300	9300	0
564	20240328	094900	42808250	9300	9300	9300	9300	10
565	20240328	094800	42715250	9300	9300	9300	9300	11
566	20240328	094700	42612950	9300	9300	9300	9300	0
567	20240328	094600	42612950	9300	9300	9300	9300	0
568	20240328	094500	42612950	9300	9300	9300	9300	2
569	20240328	094400	42594350	9300	9300	9300	9300	0
570	20240328	094300	42594350	9300	9300	9300	9300	184
571	20240328	094200	40883150	9300	9300	9300	9300	2
572	20240328	094100	40864550	9300	9300	9300	9300	0
573	20240328	094000	40864550	9300	9300	9300	9300	1
574	20240328	093900	40855250	9300	9300	9300	9300	0
575	20240328	093800	40855250	9300	9280	9300	9280	140
576	20240328	093700	39553750	9280	9280	9280	9280	0
577	20240328	093600	39553750	9280	9280	9280	9280	0
578	20240328	093500	39553750	9280	9280	9280	9280	1
579	20240328	093400	39544470	9260	9260	9260	9260	0
580	20240328	093300	39544470	9260	9260	9260	9260	52
581	20240328	093200	39062950	9260	9260	9260	9260	0
582	20240328	093100	39062950	9260	9260	9260	9260	208
583	20240328	093000	37136870	9260	9270	9270	9260	103
584	20240328	092900	36183080	9250	9250	9250	9250	0
585	20240328	092800	36183080	9250	9250	9250	9250	0
586	20240328	092700	36183080	9250	9250	9250	9250	0
587	20240328	092600	36183080	9250	9290	9290	9250	559
588	20240328	092500	31008220	9290	9290	9290	9290	52
589	20240328	092400	30525140	9290	9290	9290	9290	27
590	20240328	092300	30274310	9290	9260	9290	9260	393
591	20240328	092200	26634620	9260	9270	9270	9260	400
592	20240328	092100	22930310	9260	9260	9260	9260	0
593	20240328	092000	22930310	9260	9260	9260	9260	0
594	20240328	091900	22930310	9260	9270	9270	9260	44
595	20240328	091800	22522790	9260	9260	9260	9260	17
596	20240328	091700	22365370	9250	9250	9250	9250	0
597	20240328	091600	22365370	9250	9250	9250	9250	499
598	20240328	091500	17749620	9250	9270	9270	9250	376
599	20240328	091400	14268650	9270	9270	9270	9270	180
600	20240328	091300	12600050	9270	9280	9280	9270	425
601	20240328	091200	8658330	9280	9290	9290	9280	204
602	20240328	091100	6763210	9300	9290	9300	9290	122
603	20240328	091000	5629610	9300	9300	9300	9300	10
604	20240328	090900	5536610	9300	9300	9300	9300	1
605	20240328	090800	5527310	9300	9300	9300	9300	97
606	20240328	090700	4625210	9300	9300	9300	9300	4
607	20240328	090600	4588010	9340	9340	9340	9340	0
608	20240328	090500	4588010	9340	9300	9340	9300	202
609	20240328	090400	2701410	9300	9300	9300	9300	0
610	20240328	090300	2701410	9300	9300	9300	9300	0
611	20240328	090200	2701410	9300	9300	9300	9300	13
612	20240328	090100	2580510	9310	9320	9320	9310	250
613	20240328	090000	251910	9330	9330	9330	9330	27