KissMeData/104460/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194800	992470970	19130	19130	19130	19130	1201
3	20240326	194700	992470970	19130	19130	19130	19130	0
4	20240326	194600	992470970	19130	19130	19130	19130	0
5	20240326	194500	992470970	19130	19130	19130	19130	0
6	20240326	194400	992470970	19130	19130	19130	19130	0
7	20240326	194300	992470970	19130	19130	19130	19130	0
8	20240326	194200	992470970	19130	19130	19130	19130	0
9	20240326	194100	992470970	19130	19130	19130	19130	0
10	20240326	194000	992470970	19130	19130	19130	19130	0
11	20240326	193900	992470970	19130	19130	19130	19130	0
12	20240326	193800	992470970	19130	19130	19130	19130	0
13	20240326	193700	992470970	19130	19130	19130	19130	0
14	20240326	193600	992470970	19130	19130	19130	19130	0
15	20240326	193500	992470970	19130	19130	19130	19130	0
16	20240326	193400	992470970	19130	19130	19130	19130	0
17	20240326	193300	992470970	19130	19130	19130	19130	0
18	20240326	193200	992470970	19130	19130	19130	19130	0
19	20240326	193100	992470970	19130	19130	19130	19130	0
20	20240326	193000	992470970	19130	19130	19130	19130	0
21	20240326	192900	992470970	19130	19130	19130	19130	0
22	20240326	192800	992470970	19130	19130	19130	19130	0
23	20240326	192700	992470970	19130	19130	19130	19130	0
24	20240326	192600	992470970	19130	19130	19130	19130	0
25	20240326	192500	992470970	19130	19130	19130	19130	0
26	20240326	192400	992470970	19130	19130	19130	19130	0
27	20240326	192300	992470970	19130	19130	19130	19130	0
28	20240326	192200	992470970	19130	19130	19130	19130	0
29	20240326	192100	992470970	19130	19130	19130	19130	0
30	20240326	192000	992470970	19130	19130	19130	19130	0
31	20240326	191900	992470970	19130	19130	19130	19130	0
32	20240326	191800	992470970	19130	19130	19130	19130	1201
33	20240326	191700	992470970	19130	19130	19130	19130	0
34	20240326	191600	992470970	19130	19130	19130	19130	0
35	20240326	191500	992470970	19130	19130	19130	19130	0
36	20240326	191400	992470970	19130	19130	19130	19130	0
37	20240326	191300	992470970	19130	19130	19130	19130	0
38	20240326	191200	992470970	19130	19130	19130	19130	0
39	20240326	191100	992470970	19130	19130	19130	19130	0
40	20240326	191000	992470970	19130	19130	19130	19130	0
41	20240326	190900	992470970	19130	19130	19130	19130	0
42	20240326	190800	992470970	19130	19130	19130	19130	0
43	20240326	190700	992470970	19130	19130	19130	19130	0
44	20240326	190600	992470970	19130	19130	19130	19130	0
45	20240326	190500	992470970	19130	19130	19130	19130	0
46	20240326	190400	992470970	19130	19130	19130	19130	0
47	20240326	190300	992470970	19130	19130	19130	19130	0
48	20240326	190200	992470970	19130	19130	19130	19130	0
49	20240326	190100	992470970	19130	19130	19130	19130	0
50	20240326	190000	992470970	19130	19130	19130	19130	0
51	20240326	185900	992470970	19130	19130	19130	19130	0
52	20240326	185800	992470970	19130	19130	19130	19130	0
53	20240326	185700	992470970	19130	19130	19130	19130	0
54	20240326	185600	992470970	19130	19130	19130	19130	0
55	20240326	185500	992470970	19130	19130	19130	19130	0
56	20240326	185400	992470970	19130	19130	19130	19130	0
57	20240326	185300	992470970	19130	19130	19130	19130	0
58	20240326	185200	992470970	19130	19130	19130	19130	0
59	20240326	185100	992470970	19130	19130	19130	19130	0
60	20240326	185000	992470970	19130	19130	19130	19130	0
61	20240326	184900	992470970	19130	19130	19130	19130	0
62	20240326	184800	992470970	19130	19130	19130	19130	1201
63	20240326	184700	992470970	19130	19130	19130	19130	0
64	20240326	184600	992470970	19130	19130	19130	19130	0
65	20240326	184500	992470970	19130	19130	19130	19130	0
66	20240326	184400	992470970	19130	19130	19130	19130	0
67	20240326	184300	992470970	19130	19130	19130	19130	0
68	20240326	184200	992470970	19130	19130	19130	19130	0
69	20240326	184100	992470970	19130	19130	19130	19130	0
70	20240326	184000	992470970	19130	19130	19130	19130	0
71	20240326	183900	992470970	19130	19130	19130	19130	0
72	20240326	183800	992470970	19130	19130	19130	19130	0
73	20240326	183700	992470970	19130	19130	19130	19130	0
74	20240326	183600	992470970	19130	19130	19130	19130	0
75	20240326	183500	992470970	19130	19130	19130	19130	0
76	20240326	183400	992470970	19130	19130	19130	19130	0
77	20240326	183300	992470970	19130	19130	19130	19130	0
78	20240326	183200	992470970	19130	19130	19130	19130	0
79	20240326	183100	992470970	19130	19130	19130	19130	0
80	20240326	183000	992470970	19130	19130	19130	19130	0
81	20240326	182900	992470970	19130	19130	19130	19130	0
82	20240326	182800	992470970	19130	19130	19130	19130	0
83	20240326	182700	992470970	19130	19130	19130	19130	0
84	20240326	182600	992470970	19130	19130	19130	19130	0
85	20240326	182500	992470970	19130	19130	19130	19130	0
86	20240326	182400	992470970	19130	19130	19130	19130	0
87	20240326	182300	992470970	19130	19130	19130	19130	0
88	20240326	182200	992470970	19130	19130	19130	19130	0
89	20240326	182100	992470970	19130	19130	19130	19130	0
90	20240326	182000	992470970	19130	19130	19130	19130	0
91	20240326	181900	992470970	19130	19130	19130	19130	0
92	20240326	181800	992470970	19130	19130	19130	19130	1201
93	20240326	181700	992470970	19130	19130	19130	19130	0
94	20240326	181600	992470970	19130	19130	19130	19130	0
95	20240326	181500	992470970	19130	19130	19130	19130	0
96	20240326	181400	992470970	19130	19130	19130	19130	0
97	20240326	181300	992470970	19130	19130	19130	19130	0
98	20240326	181200	992470970	19130	19130	19130	19130	0
99	20240326	181100	992470970	19130	19130	19130	19130	0
100	20240326	181000	992470970	19130	19130	19130	19130	0
101	20240326	180900	992470970	19130	19130	19130	19130	0
102	20240326	180800	992470970	19130	19130	19130	19130	0
103	20240326	180700	992470970	19130	19130	19130	19130	0
104	20240326	180600	992470970	19130	19130	19130	19130	0
105	20240326	180500	992470970	19130	19130	19130	19130	0
106	20240326	180400	992470970	19130	19130	19130	19130	0
107	20240326	180300	992470970	19130	19130	19130	19130	0
108	20240326	180200	992470970	19130	19130	19130	19130	0
109	20240326	180100	992470970	19130	19130	19130	19130	0
110	20240326	180000	992470970	19130	19130	19130	19130	0
111	20240326	175900	992470970	19130	19130	19130	19130	0
112	20240326	175800	992470970	19130	19130	19130	19130	0
113	20240326	175700	992470970	19130	19130	19130	19130	0
114	20240326	175600	992470970	19130	19130	19130	19130	0
115	20240326	175500	992470970	19130	19130	19130	19130	0
116	20240326	175400	992470970	19130	19130	19130	19130	0
117	20240326	175300	992470970	19130	19130	19130	19130	0
118	20240326	175200	992470970	19130	19130	19130	19130	0
119	20240326	175100	992470970	19130	19130	19130	19130	0
120	20240326	175000	992470970	19130	19130	19130	19130	0
121	20240326	174900	992470970	19130	19130	19130	19130	0
122	20240326	174800	992470970	19130	19130	19130	19130	1201
123	20240326	174700	992470970	19130	19130	19130	19130	0
124	20240326	174600	992470970	19130	19130	19130	19130	0
125	20240326	174500	992470970	19130	19130	19130	19130	0
126	20240326	174400	992470970	19130	19130	19130	19130	0
127	20240326	174300	992470970	19130	19130	19130	19130	0
128	20240326	174200	992470970	19130	19130	19130	19130	0
129	20240326	174100	992470970	19130	19130	19130	19130	0
130	20240326	174000	992470970	19130	19130	19130	19130	0
131	20240326	173900	992470970	19130	19130	19130	19130	0
132	20240326	173800	992470970	19130	19130	19130	19130	0
133	20240326	173700	992470970	19130	19130	19130	19130	0
134	20240326	173600	992470970	19130	19130	19130	19130	0
135	20240326	173500	992470970	19130	19130	19130	19130	0
136	20240326	173400	992470970	19130	19130	19130	19130	0
137	20240326	173300	992470970	19130	19130	19130	19130	0
138	20240326	173200	992470970	19130	19130	19130	19130	0
139	20240326	173100	992470970	19130	19130	19130	19130	0
140	20240326	173000	992470970	19130	19130	19130	19130	0
141	20240326	172900	992470970	19130	19130	19130	19130	0
142	20240326	172800	992470970	19130	19130	19130	19130	0
143	20240326	172700	992470970	19130	19130	19130	19130	0
144	20240326	172600	992470970	19130	19130	19130	19130	0
145	20240326	172500	992470970	19130	19130	19130	19130	0
146	20240326	172400	992470970	19130	19130	19130	19130	0
147	20240326	172300	992470970	19130	19130	19130	19130	0
148	20240326	172200	992470970	19130	19130	19130	19130	0
149	20240326	172100	992470970	19130	19130	19130	19130	0
150	20240326	172000	992470970	19130	19130	19130	19130	0
151	20240326	171900	992470970	19130	19130	19130	19130	0
152	20240326	171800	992470970	19130	19130	19130	19130	1201
153	20240326	171700	992470970	19130	19130	19130	19130	0
154	20240326	171600	992470970	19130	19130	19130	19130	0
155	20240326	171500	992470970	19130	19130	19130	19130	0
156	20240326	171400	992470970	19130	19130	19130	19130	0
157	20240326	171300	992470970	19130	19130	19130	19130	0
158	20240326	171200	992470970	19130	19130	19130	19130	0
159	20240326	171100	992470970	19130	19130	19130	19130	0
160	20240326	171000	992470970	19130	19130	19130	19130	0
161	20240326	170900	992470970	19130	19130	19130	19130	0
162	20240326	170800	992470970	19130	19130	19130	19130	0
163	20240326	170700	992470970	19130	19130	19130	19130	0
164	20240326	170600	992470970	19130	19130	19130	19130	0
165	20240326	170500	992470970	19130	19130	19130	19130	0
166	20240326	170400	992470970	19130	19130	19130	19130	0
167	20240326	170300	992470970	19130	19130	19130	19130	0
168	20240326	170200	992470970	19130	19130	19130	19130	0
169	20240326	170100	992470970	19130	19130	19130	19130	0
170	20240326	170000	992470970	19130	19130	19130	19130	0
171	20240326	165900	992470970	19130	19130	19130	19130	0
172	20240326	165800	992470970	19130	19130	19130	19130	0
173	20240326	165700	992470970	19130	19130	19130	19130	0
174	20240326	165600	992470970	19130	19130	19130	19130	0
175	20240326	165500	992470970	19130	19130	19130	19130	0
176	20240326	165400	992470970	19130	19130	19130	19130	0
177	20240326	165300	992470970	19130	19130	19130	19130	0
178	20240326	165200	992470970	19130	19130	19130	19130	0
179	20240326	165100	992470970	19130	19130	19130	19130	0
180	20240326	165000	992470970	19130	19130	19130	19130	0
181	20240326	164900	992470970	19130	19130	19130	19130	0
182	20240326	164800	992470970	19130	19130	19130	19130	1201
183	20240326	164700	992470970	19130	19130	19130	19130	0
184	20240326	164600	992470970	19130	19130	19130	19130	0
185	20240326	164500	992470970	19130	19130	19130	19130	0
186	20240326	164400	992470970	19130	19130	19130	19130	0
187	20240326	164300	992470970	19130	19130	19130	19130	0
188	20240326	164200	992470970	19130	19130	19130	19130	0
189	20240326	164100	992470970	19130	19130	19130	19130	0
190	20240326	164000	992470970	19130	19130	19130	19130	0
191	20240326	163900	992470970	19130	19130	19130	19130	0
192	20240326	163800	992470970	19130	19130	19130	19130	0
193	20240326	163700	992470970	19130	19130	19130	19130	0
194	20240326	163600	992470970	19130	19130	19130	19130	0
195	20240326	163500	992470970	19130	19130	19130	19130	0
196	20240326	163400	992470970	19130	19130	19130	19130	0
197	20240326	163300	992470970	19130	19130	19130	19130	0
198	20240326	163200	992470970	19130	19130	19130	19130	0
199	20240326	163100	992470970	19130	19130	19130	19130	0
200	20240326	163000	992470970	19130	19130	19130	19130	0
201	20240326	162900	992470970	19130	19130	19130	19130	0
202	20240326	162800	992470970	19130	19130	19130	19130	0
203	20240326	162700	992470970	19130	19130	19130	19130	0
204	20240326	162600	992470970	19130	19130	19130	19130	0
205	20240326	162500	992470970	19130	19130	19130	19130	0
206	20240326	162400	992470970	19130	19130	19130	19130	0
207	20240326	162300	992470970	19130	19130	19130	19130	0
208	20240326	162200	992470970	19130	19130	19130	19130	0
209	20240326	162100	992470970	19130	19130	19130	19130	0
210	20240326	162000	992470970	19130	19130	19130	19130	0
211	20240326	161900	992470970	19130	19130	19130	19130	0
212	20240326	161800	992470970	19130	19130	19130	19130	1201
213	20240326	161700	992470970	19130	19130	19130	19130	0
214	20240326	161600	992470970	19130	19130	19130	19130	0
215	20240326	161500	992470970	19130	19130	19130	19130	0
216	20240326	161400	992470970	19130	19130	19130	19130	0
217	20240326	161300	992470970	19130	19130	19130	19130	0
218	20240326	161200	992470970	19130	19130	19130	19130	0
219	20240326	161100	992470970	19130	19130	19130	19130	0
220	20240326	161000	992470970	19130	19130	19130	19130	0
221	20240326	160900	992470970	19130	19130	19130	19130	0
222	20240326	160800	992470970	19130	19130	19130	19130	0
223	20240326	160700	992470970	19130	19130	19130	19130	0
224	20240326	160600	992470970	19130	19130	19130	19130	0
225	20240326	160500	992470970	19130	19130	19130	19130	0
226	20240326	160400	992470970	19130	19130	19130	19130	0
227	20240326	160300	992470970	19130	19130	19130	19130	0
228	20240326	160200	992470970	19130	19130	19130	19130	0
229	20240326	160100	992470970	19130	19130	19130	19130	0
230	20240326	160000	992470970	19130	19130	19130	19130	0
231	20240326	155900	992470970	19130	19130	19130	19130	0
232	20240326	155800	992470970	19130	19130	19130	19130	0
233	20240326	155700	992470970	19130	19130	19130	19130	0
234	20240326	155600	992470970	19130	19130	19130	19130	0
235	20240326	155500	992470970	19130	19130	19130	19130	0
236	20240326	155400	992470970	19130	19130	19130	19130	0
237	20240326	155300	992470970	19130	19130	19130	19130	0
238	20240326	155200	992470970	19130	19130	19130	19130	0
239	20240326	155100	992470970	19130	19130	19130	19130	0
240	20240326	155000	992470970	19130	19130	19130	19130	0
241	20240326	154900	992470970	19130	19130	19130	19130	0
242	20240326	154800	992470970	19130	19130	19130	19130	1201
243	20240326	154700	992470970	19130	19130	19130	19130	0
244	20240326	154600	992470970	19130	19130	19130	19130	0
245	20240326	154500	992470970	19130	19130	19130	19130	0
246	20240326	154400	992470970	19130	19130	19130	19130	0
247	20240326	154300	992470970	19130	19130	19130	19130	0
248	20240326	154200	992470970	19130	19130	19130	19130	0
249	20240326	154100	992470970	19130	19130	19130	19130	0
250	20240326	154000	992470970	19130	19130	19130	19130	0
251	20240326	153900	992470970	19130	19130	19130	19130	0
252	20240326	153800	992470970	19130	19130	19130	19130	0
253	20240326	153700	992470970	19130	19130	19130	19130	0
254	20240326	153600	992470970	19130	19130	19130	19130	0
255	20240326	153500	992470970	19130	19130	19130	19130	0
256	20240326	153400	992470970	19130	19130	19130	19130	0
257	20240326	153300	992470970	19130	19130	19130	19130	0
258	20240326	153200	992470970	19130	19130	19130	19130	0
259	20240326	153100	992470970	19130	19130	19130	19130	0
260	20240326	153000	992470970	19130	19130	19130	19130	1201
261	20240326	152900	969495840	19100	19100	19100	19100	0
262	20240326	152800	969495840	19100	19100	19100	19100	0
263	20240326	152700	969495840	19100	19100	19100	19100	0
264	20240326	152600	969495840	19100	19100	19100	19100	0
265	20240326	152500	969495840	19100	19100	19100	19100	0
266	20240326	152400	969495840	19100	19100	19100	19100	0
267	20240326	152300	969495840	19100	19100	19100	19100	0
268	20240326	152200	969495840	19100	19100	19100	19100	0
269	20240326	152100	969495840	19100	19100	19100	19100	0
270	20240326	152000	969495840	19100	19100	19100	19100	0
271	20240326	151900	969495840	19100	19100	19100	19100	10
272	20240326	151800	969304840	19100	19030	19100	19030	108
273	20240326	151700	967249020	19030	19040	19040	19030	109
274	20240326	151600	965174730	19100	19040	19100	19040	155
275	20240326	151500	962215480	19040	19040	19040	19030	573
276	20240326	151400	951310870	19040	19030	19040	19030	440
277	20240326	151300	942937320	19030	19030	19040	19030	55
278	20240326	151200	941890660	19030	19040	19040	19030	313
279	20240326	151100	935931750	19040	19040	19040	19040	77
280	20240326	151000	934465670	19040	19040	19040	19040	21
281	20240326	150900	934065830	19040	19040	19040	19040	193
282	20240326	150800	930391110	19030	19040	19040	19030	844
283	20240326	150700	914329300	19040	19040	19040	19040	21
284	20240326	150600	913929460	19040	19040	19040	19040	127
285	20240326	150500	911511380	19040	19040	19040	19040	57
286	20240326	150400	910426100	19040	19050	19050	19040	288
287	20240326	150300	904942200	19050	19040	19050	19040	119
288	20240326	150200	902676030	19040	19040	19050	19040	207
289	20240326	150100	898733770	19030	19030	19030	19030	87
290	20240326	150000	897078160	19030	19040	19040	19030	252
291	20240326	145900	892280490	19040	19040	19040	19040	43
292	20240326	145800	891461770	19040	19040	19040	19040	104
293	20240326	145700	889481610	19040	19040	19040	19040	70
294	20240326	145600	888148810	19040	19050	19050	19040	306
295	20240326	145500	882321730	19050	19050	19050	19050	154
296	20240326	145400	879388030	19050	19050	19050	19050	50
297	20240326	145300	878435530	19040	19040	19040	19040	227
298	20240326	145200	874113450	19040	19040	19050	19040	156
299	20240326	145100	871143160	19050	19040	19060	19040	133
300	20240326	145000	868609720	19050	19040	19050	19040	142
301	20240326	144900	865905080	19040	19040	19040	19040	70
302	20240326	144800	864572280	19040	19040	19050	19040	109
303	20240326	144700	862496120	19040	19040	19040	19040	68
304	20240326	144600	861201400	19040	19040	19050	19040	56
305	20240326	144500	860134870	19040	19040	19050	19040	92
306	20240326	144400	858383180	19040	19040	19050	19040	98
307	20240326	144300	856516960	19040	19040	19040	19040	77
308	20240326	144200	855050880	19040	19050	19050	19040	42
309	20240326	144100	854251050	19050	19050	19050	19050	51
310	20240326	144000	853279500	19060	19040	19060	19040	235
311	20240326	143900	848802720	19040	19040	19040	19040	27
312	20240326	143800	848288640	19040	19050	19050	19040	138
313	20240326	143700	845661070	19050	19050	19050	19050	80
314	20240326	143600	844137070	19050	19050	19050	19040	130
315	20240326	143500	841660790	19050	19040	19050	19040	568
316	20240326	143400	830845820	19040	19040	19040	19040	6
317	20240326	143300	830731580	19040	19040	19040	19040	139
318	20240326	143200	828085020	19040	19040	19040	19040	244
319	20240326	143100	823439260	19050	19050	19050	19050	71
320	20240326	143000	822086710	19050	19050	19050	19040	94
321	20240326	142900	820296110	19040	19070	19070	19040	52
322	20240326	142800	819305130	19080	19040	19080	19040	274
323	20240326	142700	814079420	19040	19040	19080	19040	331
324	20240326	142600	807767900	19040	19040	19040	19040	125
325	20240326	142500	805387900	19040	19040	19040	19040	58
326	20240326	142400	804283580	19040	19040	19040	19040	143
327	20240326	142300	801560860	19040	19050	19050	19040	93
328	20240326	142200	799789430	19050	19040	19050	19040	109
329	20240326	142100	797714000	19040	19040	19050	19040	122
330	20240326	142000	795390870	19040	19040	19040	19040	28
331	20240326	141900	794857750	19040	19040	19040	19040	139
332	20240326	141800	792211190	19040	19040	19040	19040	38
333	20240326	141700	791487670	19040	19050	19050	19040	143
334	20240326	141600	788763890	19050	19050	19050	19050	140
335	20240326	141500	786096890	19060	19040	19060	19040	86
336	20240326	141400	784458870	19030	19030	19030	19030	123
337	20240326	141300	782118180	19030	19030	19030	19030	235
338	20240326	141200	777646130	19030	19040	19040	19030	528
339	20240326	141100	767597630	19040	19040	19040	19040	36
340	20240326	141000	766912190	19040	19040	19040	19040	104
341	20240326	140900	764932030	19040	19040	19040	19040	93
342	20240326	140800	763161310	19040	19040	19040	19040	52
343	20240326	140700	762171230	19040	19040	19040	19040	157
344	20240326	140600	759181950	19040	19040	19040	19040	33
345	20240326	140500	758553630	19030	19030	19030	19030	89
346	20240326	140400	756859960	19030	19030	19030	19030	119
347	20240326	140300	754595390	19030	19030	19030	19030	57
348	20240326	140200	753510680	19030	19040	19040	19030	133
349	20240326	140100	750979590	19030	19040	19050	19030	107
350	20240326	140000	748941770	19040	19040	19040	19030	128
351	20240326	135900	746505170	19040	19030	19050	19030	87
352	20240326	135800	744848900	19030	19030	19030	19030	58
353	20240326	135700	743745160	19040	19030	19040	19030	94
354	20240326	135600	741956270	19030	19030	19030	19030	142
355	20240326	135500	739254010	19040	19020	19040	19020	72
356	20240326	135400	737884340	19030	19030	19030	19020	8060
357	20240326	135300	584502760	19030	19030	19040	19030	76
358	20240326	135200	583056440	19030	19030	19030	19030	57
359	20240326	135100	581971730	19030	19030	19040	19030	90
360	20240326	135000	580258990	19030	19040	19040	19030	321
361	20240326	134900	574147480	19040	19050	19050	19040	39
362	20240326	134800	573404880	19040	19030	19040	19030	94
363	20240326	134700	571615320	19030	19040	19040	19030	105
364	20240326	134600	569616990	19050	19040	19050	19040	47
365	20240326	134500	568722070	19040	19030	19040	19030	274
366	20240326	134400	563507810	19030	19030	19050	19030	71
367	20240326	134300	562156200	19030	19030	19040	19030	53
368	20240326	134200	561147510	19040	19040	19040	19040	83
369	20240326	134100	559567190	19050	19040	19050	19030	73
370	20240326	134000	558177410	19040	19040	19050	19040	129
371	20240326	133900	555721210	19040	19040	19040	19040	54
372	20240326	133800	554693050	19040	19060	19060	19040	97
373	20240326	133700	552846090	19040	19050	19050	19040	74
374	20240326	133600	551436610	19050	19050	19050	19050	95
375	20240326	133500	549626860	19050	19040	19050	19040	61
376	20240326	133400	548465270	19060	19060	19060	19060	165
377	20240326	133300	545320370	19050	19060	19060	19050	51
378	20240326	133200	544348770	19060	19060	19060	19060	0
379	20240326	133100	544348770	19060	19040	19060	19040	143
380	20240326	133000	541625550	19040	19050	19050	19040	40
381	20240326	132900	540863850	19050	19030	19050	19030	79
382	20240326	132800	539358920	19040	19040	19040	19040	127
383	20240326	132700	536940840	19050	19050	19050	19040	50
384	20240326	132600	535988790	19050	19050	19050	19050	259
385	20240326	132500	531054840	19050	19050	19050	19050	44
386	20240326	132400	530216640	19060	19060	19060	19060	5
387	20240326	132300	530121340	19060	19050	19060	19040	178
388	20240326	132200	526730480	19040	19050	19050	19040	41
389	20240326	132100	525949750	19050	19050	19050	19050	200
390	20240326	132000	522139750	19050	19040	19050	19040	110
391	20240326	131900	520045310	19040	19050	19050	19040	66
392	20240326	131800	518788650	19050	19050	19050	19050	5
393	20240326	131700	518693400	19040	19040	19050	19040	97
394	20240326	131600	516846510	19050	19050	19050	19040	235
395	20240326	131500	512370060	19050	19040	19050	19040	48
396	20240326	131400	511456130	19050	19040	19050	19040	28
397	20240326	131300	510923000	19050	19050	19050	19050	11
398	20240326	131200	510713450	19040	19040	19040	19040	87
399	20240326	131100	509056970	19060	19060	19060	19060	5
400	20240326	131000	508961670	19060	19040	19060	19040	693
401	20240326	130900	495758350	19040	19030	19040	19030	309
402	20240326	130800	489877840	19030	19030	19030	19030	78
403	20240326	130700	488393500	19040	19030	19040	19030	104
404	20240326	130600	486414340	19040	19030	19040	19030	1029
405	20240326	130500	466822470	19030	19040	19040	19030	114
406	20240326	130400	464653010	19040	19040	19040	19040	3
407	20240326	130300	464595890	19030	19030	19030	19030	92
408	20240326	130200	462845130	19040	19030	19040	19030	345
409	20240326	130100	456278740	19030	19030	19030	19030	92
410	20240326	130000	454527980	19040	19040	19040	19030	47
411	20240326	125900	453633400	19040	19040	19040	19040	0
412	20240326	125800	453633400	19040	19030	19040	19030	68
413	20240326	125700	452339290	19030	19030	19030	19030	130
414	20240326	125600	449865390	19050	19050	19050	19050	4
415	20240326	125500	449789190	19040	19040	19040	19040	126
416	20240326	125400	447390150	19040	19040	19040	19030	157
417	20240326	125300	444401660	19040	19040	19040	19040	200
418	20240326	125200	440593660	19040	19030	19040	19030	94
419	20240326	125100	438804820	19040	19030	19040	19030	20
420	20240326	125000	438424170	19030	19040	19040	19030	31
421	20240326	124900	437834230	19040	19030	19040	19030	97
422	20240326	124800	435988280	19040	19040	19040	19040	11
423	20240326	124700	435778840	19040	19040	19040	19040	6
424	20240326	124600	435664600	19030	19040	19040	19030	120
425	20240326	124500	433380900	19040	19040	19040	19040	14
426	20240326	124400	433114340	19030	19030	19030	19030	61
427	20240326	124300	431953510	19030	19040	19040	19030	66
428	20240326	124200	430697490	19030	19030	19030	19030	65
429	20240326	124100	429460540	19020	19030	19030	19020	47
430	20240326	124000	428566180	19030	19030	19040	19030	100
431	20240326	123900	426663140	19030	19020	19030	19020	45
432	20240326	123800	425806940	19020	19030	19030	19020	210
433	20240326	123700	421811100	19020	19020	19020	19020	15
434	20240326	123600	421525800	19020	19030	19030	19020	5
435	20240326	123500	421430660	19020	19020	19020	19020	174
436	20240326	123400	418121180	19030	19030	19030	19030	4
437	20240326	123300	418045060	19030	19020	19030	19020	60
438	20240326	123200	416903760	19020	19020	19030	19020	107
439	20240326	123100	414868580	19030	19030	19030	19030	3
440	20240326	123000	414811490	19020	19020	19020	19020	112
441	20240326	122900	412681250	19030	19030	19030	19020	40
442	20240326	122800	411920310	19030	19030	19030	19030	1
443	20240326	122700	411901280	19030	19020	19030	19020	341
444	20240326	122600	405412800	19030	19030	19030	19030	1
445	20240326	122500	405393770	19030	19020	19030	19020	19
446	20240326	122400	405032350	19020	19020	19020	19020	109
447	20240326	122300	402959170	19030	19030	19030	19030	6
448	20240326	122200	402844990	19020	19020	19020	19020	4
449	20240326	122100	402768910	19020	19020	19030	19020	165
450	20240326	122000	399630570	19020	19020	19020	19020	0
451	20240326	121900	399630570	19020	19020	19020	19020	40
452	20240326	121800	398869770	19030	19020	19040	19020	219
453	20240326	121700	394701350	19020	19020	19020	19020	30
454	20240326	121600	394130750	19030	19020	19030	19020	416
455	20240326	121500	386215390	19020	19030	19030	19020	38
456	20240326	121400	385492510	19030	19020	19030	19020	64
457	20240326	121300	384275090	19020	19020	19020	19020	119
458	20240326	121200	382011710	19020	19030	19030	19020	5
459	20240326	121100	381916570	19030	19030	19030	19030	5
460	20240326	121000	381821420	19020	19020	19030	19020	111
461	20240326	120900	379710160	19030	19030	19030	19030	0
462	20240326	120800	379710160	19030	19030	19030	19030	0
463	20240326	120700	379710160	19030	19020	19030	19020	96
464	20240326	120600	377884200	19020	19020	19020	19020	80
465	20240326	120500	376362600	19030	19020	19030	19020	34
466	20240326	120400	375715880	19020	19020	19020	19020	79
467	20240326	120300	374213300	19030	19030	19030	19030	4
468	20240326	120200	374137180	19030	19020	19030	19020	164
469	20240326	120100	371017540	19020	19030	19030	19020	38
470	20240326	120000	370294730	19030	19030	19030	19030	2
471	20240326	115900	370256670	19020	19020	19030	19020	173
472	20240326	115800	366966160	19030	19030	19030	19030	0
473	20240326	115700	366966160	19030	19030	19030	19030	5
474	20240326	115600	366871010	19030	19020	19030	19020	86
475	20240326	115500	365235250	19020	19020	19020	19020	55
476	20240326	115400	364189150	19030	19030	19030	19030	34
477	20240326	115300	363542130	19020	19020	19020	19020	89
478	20240326	115200	361849350	19030	19020	19030	19020	69
479	20240326	115100	360536930	19020	19020	19020	19020	30
480	20240326	115000	359966330	19020	19030	19030	19020	112
481	20240326	114900	357835780	19030	19030	19030	19030	36
482	20240326	114800	357150700	19020	19020	19030	19020	224
483	20240326	114700	352890180	19030	19030	19030	19030	0
484	20240326	114600	352890180	19030	19030	19030	19030	0
485	20240326	114500	352890180	19030	19020	19030	19020	97
486	20240326	114400	351045200	19030	19020	19030	19020	40
487	20240326	114300	350284300	19030	19030	19030	19030	5
488	20240326	114200	350189150	19020	19020	19020	19020	185
489	20240326	114100	346670450	19030	19030	19030	19030	54
490	20240326	114000	345642830	19020	19020	19020	19020	114
491	20240326	113900	343474550	19030	19040	19040	19030	53
492	20240326	113800	342465880	19030	19030	19030	19030	136
493	20240326	113700	339877800	19030	19020	19030	19020	182
494	20240326	113600	336415100	19020	19020	19020	19020	32
495	20240326	113500	335806460	19030	19030	19030	19030	0
496	20240326	113400	335806460	19030	19030	19030	19020	94
497	20240326	113300	334018200	19030	19040	19040	19030	310
498	20240326	113200	328117100	19040	19040	19040	19040	4
499	20240326	113100	328040940	19030	19030	19030	19030	147
500	20240326	113000	325243530	19040	19040	19040	19040	5
501	20240326	112900	325148330	19030	19030	19030	19030	45
502	20240326	112800	324291980	19030	19040	19040	19030	82
503	20240326	112700	322731480	19040	19040	19040	19040	0
504	20240326	112600	322731480	19040	19030	19040	19030	49
505	20240326	112500	321798970	19030	19040	19040	19030	131
506	20240326	112400	319306020	19040	19040	19040	19040	0
507	20240326	112300	319306020	19040	19030	19040	19030	54
508	20240326	112200	318278360	19030	19030	19040	19030	172
509	20240326	112100	315004700	19040	19030	19040	19030	194
510	20240326	112000	311312840	19030	19030	19030	19030	94
511	20240326	111900	309524020	19040	19040	19040	19040	32
512	20240326	111800	308914740	19040	19040	19040	19040	87
513	20240326	111700	307258260	19040	19050	19050	19040	95
514	20240326	111600	305449420	19050	19050	19050	19050	14
515	20240326	111500	305182720	19050	19040	19050	19040	50
516	20240326	111400	304230520	19040	19050	19050	19040	82
517	20240326	111300	302669190	19050	19050	19050	19050	0
518	20240326	111200	302669190	19050	19040	19050	19040	23
519	20240326	111100	302231220	19040	19050	19050	19040	159
520	20240326	111000	299203840	19050	19040	19050	19040	19
521	20240326	110900	298842040	19040	19040	19040	19040	227
522	20240326	110800	294519960	19050	19040	19050	19040	5
523	20240326	110700	294424720	19040	19040	19050	19040	55
524	20240326	110600	293377420	19040	19050	19050	19040	173
525	20240326	110500	290083200	19050	19050	19050	19050	15
526	20240326	110400	289797450	19050	19050	19060	19050	35
527	20240326	110300	289130660	19050	19050	19050	19050	94
528	20240326	110200	287339960	19060	19060	19060	19060	0
529	20240326	110100	287339960	19060	19050	19060	19050	115
530	20240326	110000	285149170	19050	19060	19060	19050	543
531	20240326	105900	274804910	19060	19060	19060	19060	5
532	20240326	105800	274709610	19050	19050	19050	19050	180
533	20240326	105700	271280610	19060	19070	19080	19060	1342
534	20240326	105600	245694940	19070	19070	19070	19070	30
535	20240326	105500	245122840	19080	19070	19080	19070	31
536	20240326	105400	244531630	19070	19070	19070	19070	112
537	20240326	105300	242395790	19080	19070	19080	19070	69
538	20240326	105200	241079720	19070	19090	19090	19070	81
539	20240326	105100	239534460	19090	19090	19090	19090	58
540	20240326	105000	238427240	19090	19090	19090	19090	1
541	20240326	104900	238408150	19090	19080	19090	19080	113
542	20240326	104800	236252080	19080	19080	19080	19080	71
543	20240326	104700	234897400	19070	19070	19070	19070	15
544	20240326	104600	234611350	19070	19070	19090	19070	237
545	20240326	104500	230091400	19070	19070	19070	19060	555
546	20240326	104400	219507850	19070	19070	19080	19060	1059
547	20240326	104300	199312770	19080	19080	19080	19080	7
548	20240326	104200	199179210	19090	19080	19090	19070	440
549	20240326	104100	190784140	19090	19110	19110	19090	1582
550	20240326	104000	160566460	19110	19120	19120	19110	103
551	20240326	103900	158598090	19120	19120	19120	19120	0
552	20240326	103800	158598090	19120	19120	19120	19120	0
553	20240326	103700	158598090	19120	19120	19120	19120	64
554	20240326	103600	157374410	19110	19110	19110	19110	1
555	20240326	103500	157355300	19120	19120	19120	19120	55
556	20240326	103400	156303700	19110	19120	19120	19110	355
557	20240326	103300	149516550	19120	19120	19120	19120	59
558	20240326	103200	148388470	19120	19130	19130	19120	64
559	20240326	103100	147164290	19130	19120	19130	19120	321
560	20240326	103000	141026430	19130	19130	19130	19130	0
561	20240326	102900	141026430	19130	19130	19130	19130	4
562	20240326	102800	140949910	19130	19120	19130	19120	20
563	20240326	102700	140567470	19110	19110	19110	19110	30
564	20240326	102600	139994170	19120	19110	19120	19110	6
565	20240326	102500	139879460	19110	19110	19110	19110	4
566	20240326	102400	139803020	19120	19110	19120	19110	65
567	20240326	102300	138560820	19110	19110	19110	19110	81
568	20240326	102200	137012910	19120	19120	19120	19120	4
569	20240326	102100	136936430	19120	19120	19120	19120	15
570	20240326	102000	136649630	19120	19110	19120	19110	34
571	20240326	101900	135999850	19120	19110	19120	19110	55
572	20240326	101800	134948760	19120	19120	19120	19120	5
573	20240326	101700	134853160	19110	19110	19110	19110	0
574	20240326	101600	134853160	19110	19110	19110	19110	30
575	20240326	101500	134279860	19120	19120	19120	19120	4
576	20240326	101400	134203380	19120	19120	19120	19120	37
577	20240326	101300	133495940	19120	19120	19120	19110	30
578	20240326	101200	132922350	19110	19110	19110	19110	30
579	20240326	101100	132349050	19120	19120	19120	19110	74
580	20240326	101000	130934380	19120	19110	19120	19110	93
581	20240326	100900	129156320	19120	19110	19120	19110	36
582	20240326	100800	128468300	19110	19110	19110	19110	0
583	20240326	100700	128468300	19110	19120	19120	19110	60
584	20240326	100600	127321110	19120	19120	19120	19120	8
585	20240326	100500	127168150	19110	19120	19120	19110	139
586	20240326	100400	124511160	19120	19130	19130	19120	238
587	20240326	100300	119959600	19130	19140	19140	19130	428
588	20240326	100200	111770950	19160	19160	19160	19160	5
589	20240326	100100	111675150	19160	19160	19160	19150	56
590	20240326	100000	110602490	19160	19150	19160	19150	31
591	20240326	095900	110008540	19160	19160	19160	19160	1
592	20240326	095800	109989380	19170	19170	19170	19170	4
593	20240326	095700	109912700	19180	19180	19180	19180	0
594	20240326	095600	109912700	19180	19180	19180	19180	5
595	20240326	095500	109816800	19170	19170	19170	19170	34
596	20240326	095400	109165020	19180	19180	19180	19180	5
597	20240326	095300	109069120	19190	19190	19190	19190	4
598	20240326	095200	108992360	19190	19190	19190	19190	101
599	20240326	095100	107054170	19190	19180	19190	19180	34
600	20240326	095000	106402010	19190	19190	19190	19190	52
601	20240326	094900	105404130	19190	19180	19190	19180	18
602	20240326	094800	105058720	19130	19130	19130	19130	1
603	20240326	094700	105039590	19130	19180	19180	19130	354
604	20240326	094600	98255090	19190	19190	19190	19190	0
605	20240326	094500	98255090	19190	19190	19190	19190	4
606	20240326	094400	98178330	19180	19180	19180	19180	9
607	20240326	094300	98005710	19190	19190	19190	19190	10
608	20240326	094200	97813810	19200	19200	19200	19200	4
609	20240326	094100	97737010	19200	19200	19200	19200	51
610	20240326	094000	96757810	19200	19190	19200	19190	35
611	20240326	093900	96086110	19200	19200	19200	19200	0
612	20240326	093800	96086110	19200	19200	19200	19200	9
613	20240326	093700	95913310	19200	19200	19200	19200	20
614	20240326	093600	95529310	19200	19200	19200	19200	6
615	20240326	093500	95414110	19190	19190	19190	19190	0
616	20240326	093400	95414110	19190	19180	19190	19180	3
617	20240326	093300	95356560	19170	19200	19200	19150	394
618	20240326	093200	87800520	19210	19210	19210	19210	25
619	20240326	093100	87320270	19230	19230	19230	19230	0
620	20240326	093000	87320270	19230	19230	19230	19230	0
621	20240326	092900	87320270	19230	19230	19230	19230	0
622	20240326	092800	87320270	19230	19220	19230	19220	100
623	20240326	092700	85397770	19210	19210	19210	19210	0
624	20240326	092600	85397770	19210	19210	19210	19210	10
625	20240326	092500	85205670	19180	19140	19180	19140	1199
626	20240326	092400	62251440	19140	19140	19140	19140	202
627	20240326	092300	58385160	19150	19140	19150	19140	146
628	20240326	092200	55589270	19150	19150	19150	19150	0
629	20240326	092100	55589270	19150	19150	19150	19150	21
630	20240326	092000	55187120	19150	19150	19150	19150	100
631	20240326	091900	53272120	19150	19150	19150	19150	1
632	20240326	091800	53252970	19150	19130	19150	19130	105
633	20240326	091700	51243070	19140	19140	19140	19140	6
634	20240326	091600	51128230	19160	19160	19160	19160	5
635	20240326	091500	51032430	19110	19110	19110	19110	1
636	20240326	091400	51013320	19110	19110	19110	19110	30
637	20240326	091300	50440020	19160	19160	19160	19160	6
638	20240326	091200	50325060	19110	19110	19110	19110	80
639	20240326	091100	48796260	19100	19100	19100	19100	1
640	20240326	091000	48777160	19090	19090	19090	19090	129
641	20240326	090900	46314550	19090	19130	19130	19090	242
642	20240326	090800	41694080	19150	19150	19150	19150	2
643	20240326	090700	41655780	19230	19230	19230	19230	0
644	20240326	090600	41655780	19230	19220	19230	19220	360
645	20240326	090500	34733270	19230	19230	19230	19230	0
646	20240326	090400	34733270	19230	19230	19230	19230	0
647	20240326	090300	34733270	19230	19230	19230	19230	10
648	20240326	090200	34540970	19230	19230	19230	19230	769
649	20240326	090100	19753100	19090	19090	19090	19090	0
650	20240326	090000	19753100	19090	19210	19210	19060	1035