KissMeData/037370/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	192000	409822920	9570	9570	9570	9570	698
3	20240320	191900	409822920	9570	9570	9570	9570	0
4	20240320	191800	409822920	9570	9570	9570	9570	0
5	20240320	191700	409822920	9570	9570	9570	9570	0
6	20240320	191600	409822920	9570	9570	9570	9570	0
7	20240320	191500	409822920	9570	9570	9570	9570	0
8	20240320	191400	409822920	9570	9570	9570	9570	0
9	20240320	191300	409822920	9570	9570	9570	9570	0
10	20240320	191200	409822920	9570	9570	9570	9570	0
11	20240320	191100	409822920	9570	9570	9570	9570	0
12	20240320	191000	409822920	9570	9570	9570	9570	0
13	20240320	190900	409822920	9570	9570	9570	9570	0
14	20240320	190800	409822920	9570	9570	9570	9570	0
15	20240320	190700	409822920	9570	9570	9570	9570	0
16	20240320	190600	409822920	9570	9570	9570	9570	0
17	20240320	190500	409822920	9570	9570	9570	9570	0
18	20240320	190400	409822920	9570	9570	9570	9570	0
19	20240320	190300	409822920	9570	9570	9570	9570	0
20	20240320	190200	409822920	9570	9570	9570	9570	0
21	20240320	190100	409822920	9570	9570	9570	9570	0
22	20240320	190000	409822920	9570	9570	9570	9570	0
23	20240320	185900	409822920	9570	9570	9570	9570	0
24	20240320	185800	409822920	9570	9570	9570	9570	0
25	20240320	185700	409822920	9570	9570	9570	9570	0
26	20240320	185600	409822920	9570	9570	9570	9570	0
27	20240320	185500	409822920	9570	9570	9570	9570	0
28	20240320	185400	409822920	9570	9570	9570	9570	0
29	20240320	185300	409822920	9570	9570	9570	9570	0
30	20240320	185200	409822920	9570	9570	9570	9570	0
31	20240320	185100	409822920	9570	9570	9570	9570	0
32	20240320	185000	409822920	9570	9570	9570	9570	698
33	20240320	184900	409822920	9570	9570	9570	9570	0
34	20240320	184800	409822920	9570	9570	9570	9570	0
35	20240320	184700	409822920	9570	9570	9570	9570	0
36	20240320	184600	409822920	9570	9570	9570	9570	0
37	20240320	184500	409822920	9570	9570	9570	9570	0
38	20240320	184400	409822920	9570	9570	9570	9570	0
39	20240320	184300	409822920	9570	9570	9570	9570	0
40	20240320	184200	409822920	9570	9570	9570	9570	0
41	20240320	184100	409822920	9570	9570	9570	9570	0
42	20240320	184000	409822920	9570	9570	9570	9570	0
43	20240320	183900	409822920	9570	9570	9570	9570	0
44	20240320	183800	409822920	9570	9570	9570	9570	0
45	20240320	183700	409822920	9570	9570	9570	9570	0
46	20240320	183600	409822920	9570	9570	9570	9570	0
47	20240320	183500	409822920	9570	9570	9570	9570	0
48	20240320	183400	409822920	9570	9570	9570	9570	0
49	20240320	183300	409822920	9570	9570	9570	9570	0
50	20240320	183200	409822920	9570	9570	9570	9570	0
51	20240320	183100	409822920	9570	9570	9570	9570	0
52	20240320	183000	409822920	9570	9570	9570	9570	0
53	20240320	182900	409822920	9570	9570	9570	9570	0
54	20240320	182800	409822920	9570	9570	9570	9570	0
55	20240320	182700	409822920	9570	9570	9570	9570	0
56	20240320	182600	409822920	9570	9570	9570	9570	0
57	20240320	182500	409822920	9570	9570	9570	9570	0
58	20240320	182400	409822920	9570	9570	9570	9570	0
59	20240320	182300	409822920	9570	9570	9570	9570	0
60	20240320	182200	409822920	9570	9570	9570	9570	0
61	20240320	182100	409822920	9570	9570	9570	9570	0
62	20240320	182000	409822920	9570	9570	9570	9570	698
63	20240320	181900	409822920	9570	9570	9570	9570	0
64	20240320	181800	409822920	9570	9570	9570	9570	0
65	20240320	181700	409822920	9570	9570	9570	9570	0
66	20240320	181600	409822920	9570	9570	9570	9570	0
67	20240320	181500	409822920	9570	9570	9570	9570	0
68	20240320	181400	409822920	9570	9570	9570	9570	0
69	20240320	181300	409822920	9570	9570	9570	9570	0
70	20240320	181200	409822920	9570	9570	9570	9570	0
71	20240320	181100	409822920	9570	9570	9570	9570	0
72	20240320	181000	409822920	9570	9570	9570	9570	0
73	20240320	180900	409822920	9570	9570	9570	9570	0
74	20240320	180800	409822920	9570	9570	9570	9570	0
75	20240320	180700	409822920	9570	9570	9570	9570	0
76	20240320	180600	409822920	9570	9570	9570	9570	0
77	20240320	180500	409822920	9570	9570	9570	9570	0
78	20240320	180400	409822920	9570	9570	9570	9570	0
79	20240320	180300	409822920	9570	9570	9570	9570	0
80	20240320	180200	409822920	9570	9570	9570	9570	0
81	20240320	180100	409822920	9570	9570	9570	9570	0
82	20240320	180000	409822920	9570	9570	9570	9570	0
83	20240320	175900	409822920	9570	9570	9570	9570	0
84	20240320	175800	409822920	9570	9570	9570	9570	0
85	20240320	175700	409822920	9570	9570	9570	9570	0
86	20240320	175600	409822920	9570	9570	9570	9570	0
87	20240320	175500	409822920	9570	9570	9570	9570	0
88	20240320	175400	409822920	9570	9570	9570	9570	0
89	20240320	175300	409822920	9570	9570	9570	9570	0
90	20240320	175200	409822920	9570	9570	9570	9570	0
91	20240320	175100	409822920	9570	9570	9570	9570	0
92	20240320	175000	409822920	9570	9570	9570	9570	698
93	20240320	174900	409822920	9570	9570	9570	9570	0
94	20240320	174800	409822920	9570	9570	9570	9570	0
95	20240320	174700	409822920	9570	9570	9570	9570	0
96	20240320	174600	409822920	9570	9570	9570	9570	0
97	20240320	174500	409822920	9570	9570	9570	9570	0
98	20240320	174400	409822920	9570	9570	9570	9570	0
99	20240320	174300	409822920	9570	9570	9570	9570	0
100	20240320	174200	409822920	9570	9570	9570	9570	0
101	20240320	174100	409822920	9570	9570	9570	9570	0
102	20240320	174000	409822920	9570	9570	9570	9570	0
103	20240320	173900	409822920	9570	9570	9570	9570	0
104	20240320	173800	409822920	9570	9570	9570	9570	0
105	20240320	173700	409822920	9570	9570	9570	9570	0
106	20240320	173600	409822920	9570	9570	9570	9570	0
107	20240320	173500	409822920	9570	9570	9570	9570	0
108	20240320	173400	409822920	9570	9570	9570	9570	0
109	20240320	173300	409822920	9570	9570	9570	9570	0
110	20240320	173200	409822920	9570	9570	9570	9570	0
111	20240320	173100	409822920	9570	9570	9570	9570	0
112	20240320	173000	409822920	9570	9570	9570	9570	0
113	20240320	172900	409822920	9570	9570	9570	9570	0
114	20240320	172800	409822920	9570	9570	9570	9570	0
115	20240320	172700	409822920	9570	9570	9570	9570	0
116	20240320	172600	409822920	9570	9570	9570	9570	0
117	20240320	172500	409822920	9570	9570	9570	9570	0
118	20240320	172400	409822920	9570	9570	9570	9570	0
119	20240320	172300	409822920	9570	9570	9570	9570	0
120	20240320	172200	409822920	9570	9570	9570	9570	0
121	20240320	172100	409822920	9570	9570	9570	9570	0
122	20240320	172000	409822920	9570	9570	9570	9570	698
123	20240320	171900	409822920	9570	9570	9570	9570	0
124	20240320	171800	409822920	9570	9570	9570	9570	0
125	20240320	171700	409822920	9570	9570	9570	9570	0
126	20240320	171600	409822920	9570	9570	9570	9570	0
127	20240320	171500	409822920	9570	9570	9570	9570	0
128	20240320	171400	409822920	9570	9570	9570	9570	0
129	20240320	171300	409822920	9570	9570	9570	9570	0
130	20240320	171200	409822920	9570	9570	9570	9570	0
131	20240320	171100	409822920	9570	9570	9570	9570	0
132	20240320	171000	409822920	9570	9570	9570	9570	0
133	20240320	170900	409822920	9570	9570	9570	9570	0
134	20240320	170800	409822920	9570	9570	9570	9570	0
135	20240320	170700	409822920	9570	9570	9570	9570	0
136	20240320	170600	409822920	9570	9570	9570	9570	0
137	20240320	170500	409822920	9570	9570	9570	9570	0
138	20240320	170400	409822920	9570	9570	9570	9570	0
139	20240320	170300	409822920	9570	9570	9570	9570	0
140	20240320	170200	409822920	9570	9570	9570	9570	0
141	20240320	170100	409822920	9570	9570	9570	9570	0
142	20240320	170000	409822920	9570	9570	9570	9570	0
143	20240320	165900	409822920	9570	9570	9570	9570	0
144	20240320	165800	409822920	9570	9570	9570	9570	0
145	20240320	165700	409822920	9570	9570	9570	9570	0
146	20240320	165600	409822920	9570	9570	9570	9570	0
147	20240320	165500	409822920	9570	9570	9570	9570	0
148	20240320	165400	409822920	9570	9570	9570	9570	0
149	20240320	165300	409822920	9570	9570	9570	9570	0
150	20240320	165200	409822920	9570	9570	9570	9570	0
151	20240320	165100	409822920	9570	9570	9570	9570	0
152	20240320	165000	409822920	9570	9570	9570	9570	698
153	20240320	164900	409822920	9570	9570	9570	9570	0
154	20240320	164800	409822920	9570	9570	9570	9570	0
155	20240320	164700	409822920	9570	9570	9570	9570	0
156	20240320	164600	409822920	9570	9570	9570	9570	0
157	20240320	164500	409822920	9570	9570	9570	9570	0
158	20240320	164400	409822920	9570	9570	9570	9570	0
159	20240320	164300	409822920	9570	9570	9570	9570	0
160	20240320	164200	409822920	9570	9570	9570	9570	0
161	20240320	164100	409822920	9570	9570	9570	9570	0
162	20240320	164000	409822920	9570	9570	9570	9570	0
163	20240320	163900	409822920	9570	9570	9570	9570	0
164	20240320	163800	409822920	9570	9570	9570	9570	0
165	20240320	163700	409822920	9570	9570	9570	9570	0
166	20240320	163600	409822920	9570	9570	9570	9570	0
167	20240320	163500	409822920	9570	9570	9570	9570	0
168	20240320	163400	409822920	9570	9570	9570	9570	0
169	20240320	163300	409822920	9570	9570	9570	9570	0
170	20240320	163200	409822920	9570	9570	9570	9570	0
171	20240320	163100	409822920	9570	9570	9570	9570	0
172	20240320	163000	409822920	9570	9570	9570	9570	0
173	20240320	162900	409822920	9570	9570	9570	9570	0
174	20240320	162800	409822920	9570	9570	9570	9570	0
175	20240320	162700	409822920	9570	9570	9570	9570	0
176	20240320	162600	409822920	9570	9570	9570	9570	0
177	20240320	162500	409822920	9570	9570	9570	9570	0
178	20240320	162400	409822920	9570	9570	9570	9570	0
179	20240320	162300	409822920	9570	9570	9570	9570	0
180	20240320	162200	409822920	9570	9570	9570	9570	0
181	20240320	162100	409822920	9570	9570	9570	9570	0
182	20240320	162000	409822920	9570	9570	9570	9570	698
183	20240320	161900	409822920	9570	9570	9570	9570	0
184	20240320	161800	409822920	9570	9570	9570	9570	0
185	20240320	161700	409822920	9570	9570	9570	9570	0
186	20240320	161600	409822920	9570	9570	9570	9570	0
187	20240320	161500	409822920	9570	9570	9570	9570	0
188	20240320	161400	409822920	9570	9570	9570	9570	0
189	20240320	161300	409822920	9570	9570	9570	9570	0
190	20240320	161200	409822920	9570	9570	9570	9570	0
191	20240320	161100	409822920	9570	9570	9570	9570	0
192	20240320	161000	409822920	9570	9570	9570	9570	0
193	20240320	160900	409822920	9570	9570	9570	9570	0
194	20240320	160800	409822920	9570	9570	9570	9570	0
195	20240320	160700	409822920	9570	9570	9570	9570	0
196	20240320	160600	409822920	9570	9570	9570	9570	0
197	20240320	160500	409822920	9570	9570	9570	9570	0
198	20240320	160400	409822920	9570	9570	9570	9570	0
199	20240320	160300	409822920	9570	9570	9570	9570	0
200	20240320	160200	409822920	9570	9570	9570	9570	0
201	20240320	160100	409822920	9570	9570	9570	9570	0
202	20240320	160000	409822920	9570	9570	9570	9570	0
203	20240320	155900	409822920	9570	9570	9570	9570	0
204	20240320	155800	409822920	9570	9570	9570	9570	0
205	20240320	155700	409822920	9570	9570	9570	9570	0
206	20240320	155600	409822920	9570	9570	9570	9570	0
207	20240320	155500	409822920	9570	9570	9570	9570	0
208	20240320	155400	409822920	9570	9570	9570	9570	0
209	20240320	155300	409822920	9570	9570	9570	9570	0
210	20240320	155200	409822920	9570	9570	9570	9570	0
211	20240320	155100	409822920	9570	9570	9570	9570	0
212	20240320	155000	409822920	9570	9570	9570	9570	698
213	20240320	154900	409822920	9570	9570	9570	9570	0
214	20240320	154800	409822920	9570	9570	9570	9570	0
215	20240320	154700	409822920	9570	9570	9570	9570	0
216	20240320	154600	409822920	9570	9570	9570	9570	0
217	20240320	154500	409822920	9570	9570	9570	9570	0
218	20240320	154400	409822920	9570	9570	9570	9570	0
219	20240320	154300	409822920	9570	9570	9570	9570	0
220	20240320	154200	409822920	9570	9570	9570	9570	0
221	20240320	154100	409822920	9570	9570	9570	9570	0
222	20240320	154000	409822920	9570	9570	9570	9570	0
223	20240320	153900	409822920	9570	9570	9570	9570	0
224	20240320	153800	409822920	9570	9570	9570	9570	0
225	20240320	153700	409822920	9570	9570	9570	9570	0
226	20240320	153600	409822920	9570	9570	9570	9570	0
227	20240320	153500	409822920	9570	9570	9570	9570	0
228	20240320	153400	409822920	9570	9570	9570	9570	0
229	20240320	153300	409822920	9570	9570	9570	9570	0
230	20240320	153200	409822920	9570	9570	9570	9570	0
231	20240320	153100	409822920	9570	9570	9570	9570	0
232	20240320	153000	409822920	9570	9570	9570	9570	698
233	20240320	152900	403143060	9570	9570	9570	9570	0
234	20240320	152800	403143060	9570	9570	9570	9570	0
235	20240320	152700	403143060	9570	9570	9570	9570	0
236	20240320	152600	403143060	9570	9570	9570	9570	0
237	20240320	152500	403143060	9570	9570	9570	9570	0
238	20240320	152400	403143060	9570	9570	9570	9570	0
239	20240320	152300	403143060	9570	9570	9570	9570	0
240	20240320	152200	403143060	9570	9570	9570	9570	0
241	20240320	152100	403143060	9570	9570	9570	9570	0
242	20240320	152000	403143060	9570	9570	9570	9570	0
243	20240320	151900	403143060	9570	9580	9580	9570	303
244	20240320	151800	400242290	9580	9580	9580	9580	0
245	20240320	151700	400242290	9580	9580	9580	9580	6
246	20240320	151600	400184810	9590	9590	9590	9590	0
247	20240320	151500	400184810	9590	9590	9590	9590	5
248	20240320	151400	400136860	9590	9590	9590	9590	26
249	20240320	151300	399887520	9590	9580	9590	9580	125
250	20240320	151200	398689930	9580	9580	9580	9580	2
251	20240320	151100	398670770	9570	9570	9570	9570	270
252	20240320	151000	396086870	9570	9580	9580	9570	51
253	20240320	150900	395598570	9580	9580	9580	9580	0
254	20240320	150800	395598570	9580	9580	9580	9580	0
255	20240320	150700	395598570	9580	9580	9580	9580	28
256	20240320	150600	395330330	9580	9580	9580	9580	1
257	20240320	150500	395320750	9580	9580	9580	9580	2
258	20240320	150400	395301590	9580	9580	9580	9580	0
259	20240320	150300	395301590	9580	9580	9580	9580	1
260	20240320	150200	395292010	9580	9580	9580	9580	0
261	20240320	150100	395292010	9580	9580	9580	9580	3
262	20240320	150000	395263270	9580	9580	9580	9580	14
263	20240320	145900	395129150	9580	9580	9580	9580	1
264	20240320	145800	395119570	9590	9560	9590	9560	3
265	20240320	145700	395090860	9550	9550	9550	9550	0
266	20240320	145600	395090860	9550	9550	9550	9550	0
267	20240320	145500	395090860	9550	9550	9550	9550	0
268	20240320	145400	395090860	9550	9550	9550	9550	0
269	20240320	145300	395090860	9550	9570	9570	9550	4320
270	20240320	145200	353812660	9570	9570	9570	9570	0
271	20240320	145100	353812660	9570	9570	9570	9570	20
272	20240320	145000	353621260	9590	9590	9590	9590	0
273	20240320	144900	353621260	9590	9570	9590	9570	134
274	20240320	144800	352338480	9570	9570	9570	9570	0
275	20240320	144700	352338480	9570	9570	9570	9570	1
276	20240320	144600	352328910	9590	9590	9590	9590	1
277	20240320	144500	352319320	9590	9590	9590	9590	50
278	20240320	144400	351839820	9570	9570	9570	9570	0
279	20240320	144300	351839820	9570	9570	9570	9570	0
280	20240320	144200	351839820	9570	9570	9570	9570	0
281	20240320	144100	351839820	9570	9570	9570	9570	0
282	20240320	144000	351839820	9570	9570	9570	9570	2
283	20240320	143900	351820680	9570	9570	9570	9570	0
284	20240320	143800	351820680	9570	9570	9570	9570	0
285	20240320	143700	351820680	9570	9570	9570	9570	0
286	20240320	143600	351820680	9570	9580	9580	9570	35
287	20240320	143500	351485690	9570	9570	9570	9570	0
288	20240320	143400	351485690	9570	9590	9590	9570	714
289	20240320	143300	344651730	9600	9600	9600	9600	0
290	20240320	143200	344651730	9600	9600	9600	9600	10
291	20240320	143100	344555730	9600	9600	9600	9600	10
292	20240320	143000	344459730	9600	9600	9600	9600	0
293	20240320	142900	344459730	9600	9600	9600	9600	0
294	20240320	142800	344459730	9600	9600	9600	9600	0
295	20240320	142700	344459730	9600	9600	9600	9600	0
296	20240320	142600	344459730	9600	9600	9600	9600	0
297	20240320	142500	344459730	9600	9600	9600	9600	10
298	20240320	142400	344363730	9600	9600	9600	9600	5
299	20240320	142300	344315730	9600	9600	9600	9600	0
300	20240320	142200	344315730	9600	9600	9600	9600	0
301	20240320	142100	344315730	9600	9600	9600	9600	0
302	20240320	142000	344315730	9600	9600	9600	9600	0
303	20240320	141900	344315730	9600	9600	9600	9600	1
304	20240320	141800	344306130	9570	9570	9570	9570	0
305	20240320	141700	344306130	9570	9570	9570	9570	0
306	20240320	141600	344306130	9570	9570	9570	9570	0
307	20240320	141500	344306130	9570	9570	9570	9570	0
308	20240320	141400	344306130	9570	9570	9570	9570	0
309	20240320	141300	344306130	9570	9570	9570	9570	0
310	20240320	141200	344306130	9570	9570	9570	9570	0
311	20240320	141100	344306130	9570	9570	9570	9570	0
312	20240320	141000	344306130	9570	9570	9570	9570	0
313	20240320	140900	344306130	9570	9570	9570	9570	0
314	20240320	140800	344306130	9570	9570	9570	9570	1394
315	20240320	140700	330965550	9560	9560	9560	9560	10
316	20240320	140600	330869950	9560	9590	9590	9560	300
317	20240320	140500	328001350	9600	9600	9600	9600	2
318	20240320	140400	327982150	9590	9590	9590	9590	0
319	20240320	140300	327982150	9590	9590	9590	9590	0
320	20240320	140200	327982150	9590	9590	9590	9590	8
321	20240320	140100	327905430	9590	9590	9590	9590	0
322	20240320	140000	327905430	9590	9590	9590	9590	0
323	20240320	135900	327905430	9590	9590	9590	9590	3
324	20240320	135800	327876660	9580	9580	9580	9580	7
325	20240320	135700	327809600	9550	9550	9550	9550	0
326	20240320	135600	327809600	9550	9550	9550	9550	0
327	20240320	135500	327809600	9550	9550	9560	9550	44
328	20240320	135400	327389380	9550	9550	9550	9550	0
329	20240320	135300	327389380	9550	9550	9550	9550	0
330	20240320	135200	327389380	9550	9550	9550	9550	0
331	20240320	135100	327389380	9550	9550	9550	9550	500
332	20240320	135000	322614380	9550	9570	9570	9550	15
333	20240320	134900	322470970	9550	9560	9560	9550	2305
334	20240320	134800	300447140	9560	9590	9590	9560	64
335	20240320	134700	299834740	9590	9590	9590	9590	0
336	20240320	134600	299834740	9590	9590	9590	9590	0
337	20240320	134500	299834740	9590	9590	9590	9590	9
338	20240320	134400	299748430	9590	9590	9590	9590	0
339	20240320	134300	299748430	9590	9600	9600	9590	30
340	20240320	134200	299460630	9600	9600	9600	9600	10
341	20240320	134100	299364630	9600	9600	9600	9600	0
342	20240320	134000	299364630	9600	9600	9600	9600	90
343	20240320	133900	298500630	9610	9610	9610	9610	0
344	20240320	133800	298500630	9610	9610	9610	9610	0
345	20240320	133700	298500630	9610	9610	9610	9610	0
346	20240320	133600	298500630	9610	9610	9610	9610	0
347	20240320	133500	298500630	9610	9600	9610	9600	169
348	20240320	133400	296878220	9600	9600	9600	9600	12
349	20240320	133300	296763020	9600	9590	9600	9590	50
350	20240320	133200	296283160	9560	9560	9560	9560	0
351	20240320	133100	296283160	9560	9560	9560	9560	0
352	20240320	133000	296283160	9560	9560	9560	9560	0
353	20240320	132900	296283160	9560	9560	9560	9560	0
354	20240320	132800	296283160	9560	9560	9560	9560	0
355	20240320	132700	296283160	9560	9560	9560	9560	0
356	20240320	132600	296283160	9560	9560	9560	9560	64
357	20240320	132500	295671320	9560	9560	9560	9560	0
358	20240320	132400	295671320	9560	9560	9560	9560	1
359	20240320	132300	295661760	9550	9550	9550	9550	0
360	20240320	132200	295661760	9550	9550	9550	9550	0
361	20240320	132100	295661760	9550	9550	9550	9550	0
362	20240320	132000	295661760	9550	9550	9550	9550	20
363	20240320	131900	295470760	9600	9550	9600	9550	303
364	20240320	131800	292576980	9550	9550	9550	9550	0
365	20240320	131700	292576980	9550	9550	9550	9550	0
366	20240320	131600	292576980	9550	9570	9570	9550	2195
367	20240320	131500	271601310	9570	9570	9570	9570	9
368	20240320	131400	271515180	9610	9610	9610	9610	10
369	20240320	131300	271419080	9560	9560	9560	9560	0
370	20240320	131200	271419080	9560	9560	9560	9560	102
371	20240320	131100	270443960	9570	9580	9580	9570	572
372	20240320	131000	264968430	9580	9580	9580	9580	0
373	20240320	130900	264968430	9580	9610	9610	9580	26
374	20240320	130800	264719320	9610	9610	9610	9610	0
375	20240320	130700	264719320	9610	9610	9610	9610	0
376	20240320	130600	264719320	9610	9610	9610	9610	0
377	20240320	130500	264719320	9610	9570	9610	9570	21
378	20240320	130400	264517550	9610	9600	9610	9600	20
379	20240320	130300	264325470	9610	9610	9610	9610	0
380	20240320	130200	264325470	9610	9610	9610	9610	0
381	20240320	130100	264325470	9610	9570	9610	9570	52
382	20240320	130000	263827790	9570	9570	9570	9570	158
383	20240320	125900	262315730	9570	9570	9570	9560	62
384	20240320	125800	261722400	9570	9580	9580	9570	181
385	20240320	125700	259990130	9570	9570	9570	9570	0
386	20240320	125600	259990130	9570	9580	9580	9570	20
387	20240320	125500	259798720	9570	9570	9570	9570	0
388	20240320	125400	259798720	9570	9580	9580	9570	1840
389	20240320	125300	242187920	9580	9580	9580	9580	733
390	20240320	125200	235165780	9620	9620	9620	9620	0
391	20240320	125100	235165780	9620	9620	9620	9620	0
392	20240320	125000	235165780	9620	9620	9620	9620	1
393	20240320	124900	235156160	9620	9620	9620	9620	5
394	20240320	124800	235108060	9620	9620	9620	9620	6
395	20240320	124700	235050340	9580	9580	9580	9580	5
396	20240320	124600	235002440	9580	9580	9580	9580	479
397	20240320	124500	230413620	9580	9590	9590	9580	3016
398	20240320	124400	201515050	9590	9590	9590	9590	1
399	20240320	124300	201505460	9580	9580	9580	9580	0
400	20240320	124200	201505460	9580	9580	9580	9580	10
401	20240320	124100	201409660	9590	9590	9590	9590	0
402	20240320	124000	201409660	9590	9590	9590	9590	36
403	20240320	123900	201064420	9590	9590	9590	9590	34
404	20240320	123800	200738360	9590	9590	9590	9590	49
405	20240320	123700	200268450	9590	9590	9590	9590	2000
406	20240320	123600	181088450	9590	9590	9590	9590	0
407	20240320	123500	181088450	9590	9590	9590	9590	0
408	20240320	123400	181088450	9590	9590	9590	9590	0
409	20240320	123300	181088450	9590	9600	9600	9590	54
410	20240320	123200	180570240	9590	9590	9590	9590	0
411	20240320	123100	180570240	9590	9600	9600	9590	144
412	20240320	123000	179187920	9600	9600	9600	9600	0
413	20240320	122900	179187920	9600	9600	9600	9600	0
414	20240320	122800	179187920	9600	9600	9600	9600	0
415	20240320	122700	179187920	9600	9610	9610	9600	747
416	20240320	122600	172016620	9610	9610	9610	9610	0
417	20240320	122500	172016620	9610	9610	9610	9610	0
418	20240320	122400	172016620	9610	9610	9610	9610	2
419	20240320	122300	171997400	9610	9610	9610	9610	0
420	20240320	122200	171997400	9610	9610	9610	9610	0
421	20240320	122100	171997400	9610	9610	9610	9610	200
422	20240320	122000	170075400	9610	9610	9610	9610	90
423	20240320	121900	169210500	9610	9610	9610	9610	0
424	20240320	121800	169210500	9610	9610	9610	9610	0
425	20240320	121700	169210500	9610	9610	9610	9610	7
426	20240320	121600	169143230	9610	9610	9610	9610	0
427	20240320	121500	169143230	9610	9610	9610	9610	0
428	20240320	121400	169143230	9610	9610	9610	9610	8
429	20240320	121300	169066350	9600	9600	9600	9600	0
430	20240320	121200	169066350	9600	9600	9600	9600	0
431	20240320	121100	169066350	9600	9610	9610	9600	60
432	20240320	121000	168490320	9610	9610	9610	9610	0
433	20240320	120900	168490320	9610	9610	9610	9610	0
434	20240320	120800	168490320	9610	9610	9610	9610	0
435	20240320	120700	168490320	9610	9610	9610	9610	0
436	20240320	120600	168490320	9610	9610	9610	9610	0
437	20240320	120500	168490320	9610	9610	9610	9610	0
438	20240320	120400	168490320	9610	9610	9610	9610	0
439	20240320	120300	168490320	9610	9610	9610	9610	0
440	20240320	120200	168490320	9610	9610	9610	9610	0
441	20240320	120100	168490320	9610	9610	9610	9610	0
442	20240320	120000	168490320	9610	9610	9610	9610	0
443	20240320	115900	168490320	9610	9610	9610	9610	0
444	20240320	115800	168490320	9610	9610	9610	9610	0
445	20240320	115700	168490320	9610	9610	9610	9610	0
446	20240320	115600	168490320	9610	9610	9610	9610	0
447	20240320	115500	168490320	9610	9610	9610	9610	0
448	20240320	115400	168490320	9610	9610	9610	9610	0
449	20240320	115300	168490320	9610	9610	9610	9610	0
450	20240320	115200	168490320	9610	9610	9610	9610	0
451	20240320	115100	168490320	9610	9610	9610	9610	0
452	20240320	115000	168490320	9610	9610	9610	9610	1
453	20240320	114900	168480710	9600	9600	9600	9600	0
454	20240320	114800	168480710	9600	9600	9600	9600	0
455	20240320	114700	168480710	9600	9600	9600	9600	0
456	20240320	114600	168480710	9600	9610	9610	9600	14
457	20240320	114500	168346300	9600	9610	9610	9600	20
458	20240320	114400	168154210	9600	9600	9600	9600	0
459	20240320	114300	168154210	9600	9600	9600	9600	0
460	20240320	114200	168154210	9600	9600	9600	9600	0
461	20240320	114100	168154210	9600	9600	9600	9600	214
462	20240320	114000	166099810	9600	9600	9600	9600	50
463	20240320	113900	165619810	9600	9600	9600	9600	0
464	20240320	113800	165619810	9600	9600	9600	9600	1
465	20240320	113700	165610210	9590	9590	9590	9590	0
466	20240320	113600	165610210	9590	9590	9590	9590	0
467	20240320	113500	165610210	9590	9590	9590	9590	100
468	20240320	113400	164651210	9600	9600	9600	9600	0
469	20240320	113300	164651210	9600	9600	9600	9600	0
470	20240320	113200	164651210	9600	9600	9600	9600	10
471	20240320	113100	164555210	9600	9590	9600	9590	153
472	20240320	113000	163087380	9600	9600	9600	9600	0
473	20240320	112900	163087380	9600	9600	9600	9600	334
474	20240320	112800	159880980	9640	9640	9640	9640	0
475	20240320	112700	159880980	9640	9640	9640	9640	0
476	20240320	112600	159880980	9640	9640	9640	9640	0
477	20240320	112500	159880980	9640	9610	9640	9600	503
478	20240320	112400	155051580	9610	9610	9610	9610	0
479	20240320	112300	155051580	9610	9610	9610	9610	0
480	20240320	112200	155051580	9610	9610	9610	9610	0
481	20240320	112100	155051580	9610	9610	9610	9610	1
482	20240320	112000	155041970	9610	9610	9610	9610	0
483	20240320	111900	155041970	9610	9610	9610	9610	0
484	20240320	111800	155041970	9610	9610	9610	9610	17
485	20240320	111700	154878600	9600	9600	9600	9600	171
486	20240320	111600	153237000	9610	9620	9620	9610	460
487	20240320	111500	148816180	9680	9680	9680	9680	25
488	20240320	111400	148574180	9620	9620	9620	9620	8
489	20240320	111300	148497220	9610	9620	9620	9610	50
490	20240320	111200	148016380	9690	9630	9690	9630	71
491	20240320	111100	147331020	9620	9620	9620	9620	2
492	20240320	111000	147311780	9610	9610	9610	9610	0
493	20240320	110900	147311780	9610	9610	9610	9610	0
494	20240320	110800	147311780	9610	9610	9610	9610	0
495	20240320	110700	147311780	9610	9610	9610	9610	0
496	20240320	110600	147311780	9610	9610	9610	9610	35
497	20240320	110500	146975430	9610	9610	9610	9610	0
498	20240320	110400	146975430	9610	9610	9610	9610	10
499	20240320	110300	146879330	9600	9600	9600	9600	0
500	20240320	110200	146879330	9600	9600	9600	9600	0
501	20240320	110100	146879330	9600	9600	9600	9600	0
502	20240320	110000	146879330	9600	9600	9600	9600	17
503	20240320	105900	146716130	9600	9610	9610	9600	1000
504	20240320	105800	137115010	9610	9610	9610	9610	0
505	20240320	105700	137115010	9610	9610	9610	9610	0
506	20240320	105600	137115010	9610	9610	9610	9610	0
507	20240320	105500	137115010	9610	9610	9610	9610	0
508	20240320	105400	137115010	9610	9610	9610	9610	0
509	20240320	105300	137115010	9610	9610	9610	9610	0
510	20240320	105200	137115010	9610	9610	9610	9610	0
511	20240320	105100	137115010	9610	9610	9610	9610	122
512	20240320	105000	135942590	9610	9610	9610	9610	17
513	20240320	104900	135779220	9610	9610	9610	9610	5
514	20240320	104800	135731170	9610	9610	9610	9610	4
515	20240320	104700	135692730	9600	9600	9600	9600	0
516	20240320	104600	135692730	9600	9620	9620	9600	2000
517	20240320	104500	116481410	9630	9630	9630	9630	62
518	20240320	104400	115884350	9630	9630	9630	9630	150
519	20240320	104300	114439850	9630	9630	9630	9630	100
520	20240320	104200	113476850	9620	9620	9620	9620	0
521	20240320	104100	113476850	9620	9620	9620	9620	0
522	20240320	104000	113476850	9620	9620	9620	9620	139
523	20240320	103900	112139670	9620	9620	9620	9620	466
524	20240320	103800	107656750	9630	9630	9630	9630	60
525	20240320	103700	107078950	9630	9630	9630	9630	0
526	20240320	103600	107078950	9630	9630	9630	9630	202
527	20240320	103500	105133690	9630	9630	9630	9630	47
528	20240320	103400	104681080	9630	9630	9630	9630	72
529	20240320	103300	103987720	9630	9630	9630	9630	41
530	20240320	103200	103592890	9630	9630	9630	9630	0
531	20240320	103100	103592890	9630	9630	9630	9630	21
532	20240320	103000	103390660	9630	9630	9630	9630	0
533	20240320	102900	103390660	9630	9630	9630	9630	0
534	20240320	102800	103390660	9630	9630	9630	9630	643
535	20240320	102700	97198570	9640	9640	9640	9640	643
536	20240320	102600	91000050	9650	9650	9650	9650	106
537	20240320	102500	89977150	9690	9690	9690	9690	0
538	20240320	102400	89977150	9690	9680	9690	9680	201
539	20240320	102300	88029470	9640	9650	9650	9640	32
540	20240320	102200	87720830	9640	9640	9640	9640	0
541	20240320	102100	87720830	9640	9640	9640	9640	0
542	20240320	102000	87720830	9640	9640	9640	9640	50
543	20240320	101900	87238830	9640	9640	9640	9640	0
544	20240320	101800	87238830	9640	9640	9640	9640	111
545	20240320	101700	86168790	9650	9650	9650	9650	473
546	20240320	101600	81604340	9660	9660	9660	9660	50
547	20240320	101500	81121340	9670	9670	9670	9670	50
548	20240320	101400	80637840	9670	9670	9670	9670	1
549	20240320	101300	80628170	9650	9650	9650	9650	3
550	20240320	101200	80599220	9650	9650	9650	9650	0
551	20240320	101100	80599220	9650	9650	9650	9650	0
552	20240320	101000	80599220	9650	9660	9660	9650	207
553	20240320	100900	78600260	9670	9670	9670	9670	30
554	20240320	100800	78310160	9670	9670	9670	9670	1
555	20240320	100700	78300490	9670	9670	9670	9670	25
556	20240320	100600	78058740	9670	9670	9670	9670	101
557	20240320	100500	77082070	9660	9660	9660	9660	0
558	20240320	100400	77082070	9660	9660	9660	9660	0
559	20240320	100300	77082070	9660	9660	9660	9660	0
560	20240320	100200	77082070	9660	9660	9660	9660	264
561	20240320	100100	74531830	9650	9650	9650	9650	0
562	20240320	100000	74531830	9650	9650	9650	9650	7
563	20240320	095900	74464280	9660	9660	9660	9660	0
564	20240320	095800	74464280	9660	9660	9660	9660	11
565	20240320	095700	74358020	9660	9660	9660	9660	10
566	20240320	095600	74261420	9660	9650	9660	9650	21
567	20240320	095500	74058720	9660	9660	9660	9660	100
568	20240320	095400	73092720	9650	9650	9650	9650	0
569	20240320	095300	73092720	9650	9660	9660	9650	1750
570	20240320	095200	56203250	9660	9660	9660	9660	0
571	20240320	095100	56203250	9660	9660	9660	9660	0
572	20240320	095000	56203250	9660	9660	9660	9660	10
573	20240320	094900	56106650	9660	9660	9660	9650	538
574	20240320	094800	50909770	9670	9670	9670	9670	551
575	20240320	094700	45581600	9690	9690	9690	9690	3
576	20240320	094600	45552530	9670	9670	9670	9670	0
577	20240320	094500	45552530	9670	9670	9670	9670	49
578	20240320	094400	45078700	9660	9700	9700	9660	102
579	20240320	094300	44092970	9680	9680	9680	9680	0
580	20240320	094200	44092970	9680	9680	9690	9670	709
581	20240320	094100	37235450	9670	9670	9670	9670	0
582	20240320	094000	37235450	9670	9670	9670	9670	0
583	20240320	093900	37235450	9670	9670	9670	9670	0
584	20240320	093800	37235450	9670	9670	9670	9670	0
585	20240320	093700	37235450	9670	9670	9670	9670	108
586	20240320	093600	36191090	9680	9680	9680	9680	555
587	20240320	093500	30818690	9680	9680	9680	9680	102
588	20240320	093400	29831330	9680	9680	9680	9680	500
589	20240320	093300	24991330	9670	9670	9670	9670	10
590	20240320	093200	24894630	9670	9670	9670	9670	0
591	20240320	093100	24894630	9670	9670	9670	9670	20
592	20240320	093000	24701230	9670	9670	9670	9670	52
593	20240320	092900	24198390	9710	9710	9710	9710	0
594	20240320	092800	24198390	9710	9710	9710	9710	5
595	20240320	092700	24149840	9700	9700	9700	9700	0
596	20240320	092600	24149840	9700	9700	9700	9700	37
597	20240320	092500	23790940	9700	9700	9700	9700	20
598	20240320	092400	23596940	9700	9700	9700	9700	0
599	20240320	092300	23596940	9700	9700	9700	9700	27
600	20240320	092200	23335040	9650	9650	9650	9650	10
601	20240320	092100	23238540	9660	9670	9730	9650	517
602	20240320	092000	18241110	9680	9680	9680	9680	50
603	20240320	091900	17757110	9680	9710	9710	9680	120
604	20240320	091800	16594910	9710	9670	9710	9670	493
605	20240320	091700	11821910	9670	9670	9670	9670	10
606	20240320	091600	11725210	9660	9660	9660	9660	0
607	20240320	091500	11725210	9660	9660	9660	9660	0
608	20240320	091400	11725210	9660	9670	9670	9660	49
609	20240320	091300	11251700	9670	9670	9670	9670	29
610	20240320	091200	10971270	9660	9660	9660	9660	0
611	20240320	091100	10971270	9660	9670	9670	9660	272
612	20240320	091000	8342940	9670	9670	9670	9670	0
613	20240320	090900	8342940	9670	9700	9700	9660	201
614	20240320	090800	6399470	9710	9720	9720	9710	610
615	20240320	090700	476360	9730	9730	9730	9730	0
616	20240320	090600	476360	9730	9730	9730	9730	0
617	20240320	090500	476360	9730	9720	9730	9720	48
618	20240320	090400	9720	9720	9720	9720	9720	0
619	20240320	090300	9720	9720	9720	9720	9720	0
620	20240320	090200	9720	9720	9720	9720	9720	0
621	20240320	090100	9720	9720	9720	9720	9720	0
622	20240320	090000	9720	9720	9720	9720	9720	1