KissMeData/037370/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192000	240408140	9500	9500	9500	9500	433
3	20240322	191900	240408140	9500	9500	9500	9500	0
4	20240322	191800	240408140	9500	9500	9500	9500	0
5	20240322	191700	240408140	9500	9500	9500	9500	0
6	20240322	191600	240408140	9500	9500	9500	9500	0
7	20240322	191500	240408140	9500	9500	9500	9500	0
8	20240322	191400	240408140	9500	9500	9500	9500	0
9	20240322	191300	240408140	9500	9500	9500	9500	0
10	20240322	191200	240408140	9500	9500	9500	9500	0
11	20240322	191100	240408140	9500	9500	9500	9500	0
12	20240322	191000	240408140	9500	9500	9500	9500	0
13	20240322	190900	240408140	9500	9500	9500	9500	0
14	20240322	190800	240408140	9500	9500	9500	9500	0
15	20240322	190700	240408140	9500	9500	9500	9500	0
16	20240322	190600	240408140	9500	9500	9500	9500	0
17	20240322	190500	240408140	9500	9500	9500	9500	0
18	20240322	190400	240408140	9500	9500	9500	9500	0
19	20240322	190300	240408140	9500	9500	9500	9500	0
20	20240322	190200	240408140	9500	9500	9500	9500	0
21	20240322	190100	240408140	9500	9500	9500	9500	0
22	20240322	190000	240408140	9500	9500	9500	9500	0
23	20240322	185900	240408140	9500	9500	9500	9500	0
24	20240322	185800	240408140	9500	9500	9500	9500	0
25	20240322	185700	240408140	9500	9500	9500	9500	0
26	20240322	185600	240408140	9500	9500	9500	9500	0
27	20240322	185500	240408140	9500	9500	9500	9500	0
28	20240322	185400	240408140	9500	9500	9500	9500	0
29	20240322	185300	240408140	9500	9500	9500	9500	0
30	20240322	185200	240408140	9500	9500	9500	9500	0
31	20240322	185100	240408140	9500	9500	9500	9500	0
32	20240322	185000	240408140	9500	9500	9500	9500	433
33	20240322	184900	240408140	9500	9500	9500	9500	0
34	20240322	184800	240408140	9500	9500	9500	9500	0
35	20240322	184700	240408140	9500	9500	9500	9500	0
36	20240322	184600	240408140	9500	9500	9500	9500	0
37	20240322	184500	240408140	9500	9500	9500	9500	0
38	20240322	184400	240408140	9500	9500	9500	9500	0
39	20240322	184300	240408140	9500	9500	9500	9500	0
40	20240322	184200	240408140	9500	9500	9500	9500	0
41	20240322	184100	240408140	9500	9500	9500	9500	0
42	20240322	184000	240408140	9500	9500	9500	9500	0
43	20240322	183900	240408140	9500	9500	9500	9500	0
44	20240322	183800	240408140	9500	9500	9500	9500	0
45	20240322	183700	240408140	9500	9500	9500	9500	0
46	20240322	183600	240408140	9500	9500	9500	9500	0
47	20240322	183500	240408140	9500	9500	9500	9500	0
48	20240322	183400	240408140	9500	9500	9500	9500	0
49	20240322	183300	240408140	9500	9500	9500	9500	0
50	20240322	183200	240408140	9500	9500	9500	9500	0
51	20240322	183100	240408140	9500	9500	9500	9500	0
52	20240322	183000	240408140	9500	9500	9500	9500	0
53	20240322	182900	240408140	9500	9500	9500	9500	0
54	20240322	182800	240408140	9500	9500	9500	9500	0
55	20240322	182700	240408140	9500	9500	9500	9500	0
56	20240322	182600	240408140	9500	9500	9500	9500	0
57	20240322	182500	240408140	9500	9500	9500	9500	0
58	20240322	182400	240408140	9500	9500	9500	9500	0
59	20240322	182300	240408140	9500	9500	9500	9500	0
60	20240322	182200	240408140	9500	9500	9500	9500	0
61	20240322	182100	240408140	9500	9500	9500	9500	0
62	20240322	182000	240408140	9500	9500	9500	9500	433
63	20240322	181900	240408140	9500	9500	9500	9500	0
64	20240322	181800	240408140	9500	9500	9500	9500	0
65	20240322	181700	240408140	9500	9500	9500	9500	0
66	20240322	181600	240408140	9500	9500	9500	9500	0
67	20240322	181500	240408140	9500	9500	9500	9500	0
68	20240322	181400	240408140	9500	9500	9500	9500	0
69	20240322	181300	240408140	9500	9500	9500	9500	0
70	20240322	181200	240408140	9500	9500	9500	9500	0
71	20240322	181100	240408140	9500	9500	9500	9500	0
72	20240322	181000	240408140	9500	9500	9500	9500	0
73	20240322	180900	240408140	9500	9500	9500	9500	0
74	20240322	180800	240408140	9500	9500	9500	9500	0
75	20240322	180700	240408140	9500	9500	9500	9500	0
76	20240322	180600	240408140	9500	9500	9500	9500	0
77	20240322	180500	240408140	9500	9500	9500	9500	0
78	20240322	180400	240408140	9500	9500	9500	9500	0
79	20240322	180300	240408140	9500	9500	9500	9500	0
80	20240322	180200	240408140	9500	9500	9500	9500	0
81	20240322	180100	240408140	9500	9500	9500	9500	0
82	20240322	180000	240408140	9500	9500	9500	9500	0
83	20240322	175900	240408140	9500	9500	9500	9500	0
84	20240322	175800	240408140	9500	9500	9500	9500	0
85	20240322	175700	240408140	9500	9500	9500	9500	0
86	20240322	175600	240408140	9500	9500	9500	9500	0
87	20240322	175500	240408140	9500	9500	9500	9500	0
88	20240322	175400	240408140	9500	9500	9500	9500	0
89	20240322	175300	240408140	9500	9500	9500	9500	0
90	20240322	175200	240408140	9500	9500	9500	9500	0
91	20240322	175100	240408140	9500	9500	9500	9500	0
92	20240322	175000	240408140	9500	9500	9500	9500	433
93	20240322	174900	240408140	9500	9500	9500	9500	0
94	20240322	174800	240408140	9500	9500	9500	9500	0
95	20240322	174700	240408140	9500	9500	9500	9500	0
96	20240322	174600	240408140	9500	9500	9500	9500	0
97	20240322	174500	240408140	9500	9500	9500	9500	0
98	20240322	174400	240408140	9500	9500	9500	9500	0
99	20240322	174300	240408140	9500	9500	9500	9500	0
100	20240322	174200	240408140	9500	9500	9500	9500	0
101	20240322	174100	240408140	9500	9500	9500	9500	0
102	20240322	174000	240408140	9500	9500	9500	9500	0
103	20240322	173900	240408140	9500	9500	9500	9500	0
104	20240322	173800	240408140	9500	9500	9500	9500	0
105	20240322	173700	240408140	9500	9500	9500	9500	0
106	20240322	173600	240408140	9500	9500	9500	9500	0
107	20240322	173500	240408140	9500	9500	9500	9500	0
108	20240322	173400	240408140	9500	9500	9500	9500	0
109	20240322	173300	240408140	9500	9500	9500	9500	0
110	20240322	173200	240408140	9500	9500	9500	9500	0
111	20240322	173100	240408140	9500	9500	9500	9500	0
112	20240322	173000	240408140	9500	9500	9500	9500	0
113	20240322	172900	240408140	9500	9500	9500	9500	0
114	20240322	172800	240408140	9500	9500	9500	9500	0
115	20240322	172700	240408140	9500	9500	9500	9500	0
116	20240322	172600	240408140	9500	9500	9500	9500	0
117	20240322	172500	240408140	9500	9500	9500	9500	0
118	20240322	172400	240408140	9500	9500	9500	9500	0
119	20240322	172300	240408140	9500	9500	9500	9500	0
120	20240322	172200	240408140	9500	9500	9500	9500	0
121	20240322	172100	240408140	9500	9500	9500	9500	0
122	20240322	172000	240408140	9500	9500	9500	9500	433
123	20240322	171900	240408140	9500	9500	9500	9500	0
124	20240322	171800	240408140	9500	9500	9500	9500	0
125	20240322	171700	240408140	9500	9500	9500	9500	0
126	20240322	171600	240408140	9500	9500	9500	9500	0
127	20240322	171500	240408140	9500	9500	9500	9500	0
128	20240322	171400	240408140	9500	9500	9500	9500	0
129	20240322	171300	240408140	9500	9500	9500	9500	0
130	20240322	171200	240408140	9500	9500	9500	9500	0
131	20240322	171100	240408140	9500	9500	9500	9500	0
132	20240322	171000	240408140	9500	9500	9500	9500	0
133	20240322	170900	240408140	9500	9500	9500	9500	0
134	20240322	170800	240408140	9500	9500	9500	9500	0
135	20240322	170700	240408140	9500	9500	9500	9500	0
136	20240322	170600	240408140	9500	9500	9500	9500	0
137	20240322	170500	240408140	9500	9500	9500	9500	0
138	20240322	170400	240408140	9500	9500	9500	9500	0
139	20240322	170300	240408140	9500	9500	9500	9500	0
140	20240322	170200	240408140	9500	9500	9500	9500	0
141	20240322	170100	240408140	9500	9500	9500	9500	0
142	20240322	170000	240408140	9500	9500	9500	9500	0
143	20240322	165900	240408140	9500	9500	9500	9500	0
144	20240322	165800	240408140	9500	9500	9500	9500	0
145	20240322	165700	240408140	9500	9500	9500	9500	0
146	20240322	165600	240408140	9500	9500	9500	9500	0
147	20240322	165500	240408140	9500	9500	9500	9500	0
148	20240322	165400	240408140	9500	9500	9500	9500	0
149	20240322	165300	240408140	9500	9500	9500	9500	0
150	20240322	165200	240408140	9500	9500	9500	9500	0
151	20240322	165100	240408140	9500	9500	9500	9500	0
152	20240322	165000	240408140	9500	9500	9500	9500	433
153	20240322	164900	240408140	9500	9500	9500	9500	0
154	20240322	164800	240408140	9500	9500	9500	9500	0
155	20240322	164700	240408140	9500	9500	9500	9500	0
156	20240322	164600	240408140	9500	9500	9500	9500	0
157	20240322	164500	240408140	9500	9500	9500	9500	0
158	20240322	164400	240408140	9500	9500	9500	9500	0
159	20240322	164300	240408140	9500	9500	9500	9500	0
160	20240322	164200	240408140	9500	9500	9500	9500	0
161	20240322	164100	240408140	9500	9500	9500	9500	0
162	20240322	164000	240408140	9500	9500	9500	9500	0
163	20240322	163900	240408140	9500	9500	9500	9500	0
164	20240322	163800	240408140	9500	9500	9500	9500	0
165	20240322	163700	240408140	9500	9500	9500	9500	0
166	20240322	163600	240408140	9500	9500	9500	9500	0
167	20240322	163500	240408140	9500	9500	9500	9500	0
168	20240322	163400	240408140	9500	9500	9500	9500	0
169	20240322	163300	240408140	9500	9500	9500	9500	0
170	20240322	163200	240408140	9500	9500	9500	9500	0
171	20240322	163100	240408140	9500	9500	9500	9500	0
172	20240322	163000	240408140	9500	9500	9500	9500	0
173	20240322	162900	240408140	9500	9500	9500	9500	0
174	20240322	162800	240408140	9500	9500	9500	9500	0
175	20240322	162700	240408140	9500	9500	9500	9500	0
176	20240322	162600	240408140	9500	9500	9500	9500	0
177	20240322	162500	240408140	9500	9500	9500	9500	0
178	20240322	162400	240408140	9500	9500	9500	9500	0
179	20240322	162300	240408140	9500	9500	9500	9500	0
180	20240322	162200	240408140	9500	9500	9500	9500	0
181	20240322	162100	240408140	9500	9500	9500	9500	0
182	20240322	162000	240408140	9500	9500	9500	9500	433
183	20240322	161900	240408140	9500	9500	9500	9500	0
184	20240322	161800	240408140	9500	9500	9500	9500	0
185	20240322	161700	240408140	9500	9500	9500	9500	0
186	20240322	161600	240408140	9500	9500	9500	9500	0
187	20240322	161500	240408140	9500	9500	9500	9500	0
188	20240322	161400	240408140	9500	9500	9500	9500	0
189	20240322	161300	240408140	9500	9500	9500	9500	0
190	20240322	161200	240408140	9500	9500	9500	9500	0
191	20240322	161100	240408140	9500	9500	9500	9500	0
192	20240322	161000	240408140	9500	9500	9500	9500	0
193	20240322	160900	240408140	9500	9500	9500	9500	0
194	20240322	160800	240408140	9500	9500	9500	9500	0
195	20240322	160700	240408140	9500	9500	9500	9500	0
196	20240322	160600	240408140	9500	9500	9500	9500	0
197	20240322	160500	240408140	9500	9500	9500	9500	0
198	20240322	160400	240408140	9500	9500	9500	9500	0
199	20240322	160300	240408140	9500	9500	9500	9500	0
200	20240322	160200	240408140	9500	9500	9500	9500	0
201	20240322	160100	240408140	9500	9500	9500	9500	0
202	20240322	160000	240408140	9500	9500	9500	9500	0
203	20240322	155900	240408140	9500	9500	9500	9500	0
204	20240322	155800	240408140	9500	9500	9500	9500	0
205	20240322	155700	240408140	9500	9500	9500	9500	0
206	20240322	155600	240408140	9500	9500	9500	9500	0
207	20240322	155500	240408140	9500	9500	9500	9500	0
208	20240322	155400	240408140	9500	9500	9500	9500	0
209	20240322	155300	240408140	9500	9500	9500	9500	0
210	20240322	155200	240408140	9500	9500	9500	9500	0
211	20240322	155100	240408140	9500	9500	9500	9500	0
212	20240322	155000	240408140	9500	9500	9500	9500	433
213	20240322	154900	240408140	9500	9500	9500	9500	0
214	20240322	154800	240408140	9500	9500	9500	9500	0
215	20240322	154700	240408140	9500	9500	9500	9500	0
216	20240322	154600	240408140	9500	9500	9500	9500	0
217	20240322	154500	240408140	9500	9500	9500	9500	0
218	20240322	154400	240408140	9500	9500	9500	9500	0
219	20240322	154300	240408140	9500	9500	9500	9500	0
220	20240322	154200	240408140	9500	9500	9500	9500	0
221	20240322	154100	240408140	9500	9500	9500	9500	0
222	20240322	154000	240408140	9500	9500	9500	9500	0
223	20240322	153900	240408140	9500	9500	9500	9500	0
224	20240322	153800	240408140	9500	9500	9500	9500	0
225	20240322	153700	240408140	9500	9500	9500	9500	0
226	20240322	153600	240408140	9500	9500	9500	9500	0
227	20240322	153500	240408140	9500	9500	9500	9500	0
228	20240322	153400	240408140	9500	9500	9500	9500	0
229	20240322	153300	240408140	9500	9500	9500	9500	0
230	20240322	153200	240408140	9500	9500	9500	9500	0
231	20240322	153100	240408140	9500	9500	9500	9500	0
232	20240322	153000	240408140	9500	9500	9500	9500	433
233	20240322	152900	236294640	9500	9500	9500	9500	0
234	20240322	152800	236294640	9500	9500	9500	9500	0
235	20240322	152700	236294640	9500	9500	9500	9500	0
236	20240322	152600	236294640	9500	9500	9500	9500	0
237	20240322	152500	236294640	9500	9500	9500	9500	0
238	20240322	152400	236294640	9500	9500	9500	9500	0
239	20240322	152300	236294640	9500	9500	9500	9500	0
240	20240322	152200	236294640	9500	9500	9500	9500	0
241	20240322	152100	236294640	9500	9500	9500	9500	0
242	20240322	152000	236294640	9500	9500	9500	9500	0
243	20240322	151900	236294640	9500	9500	9500	9500	1
244	20240322	151800	236285140	9500	9500	9500	9500	133
245	20240322	151700	235021640	9500	9490	9500	9490	22
246	20240322	151600	234812650	9500	9500	9500	9500	20
247	20240322	151500	234622650	9500	9500	9500	9500	6
248	20240322	151400	234565650	9500	9500	9500	9500	0
249	20240322	151300	234565650	9500	9500	9500	9500	50
250	20240322	151200	234090650	9500	9500	9500	9500	0
251	20240322	151100	234090650	9500	9500	9500	9500	0
252	20240322	151000	234090650	9500	9500	9500	9500	10
253	20240322	150900	233995650	9500	9500	9500	9500	160
254	20240322	150800	232475650	9490	9490	9490	9490	1
255	20240322	150700	232466160	9500	9510	9510	9500	52
256	20240322	150600	231972050	9500	9500	9500	9500	540
257	20240322	150500	226842050	9510	9510	9510	9510	0
258	20240322	150400	226842050	9510	9510	9510	9510	0
259	20240322	150300	226842050	9510	9510	9510	9510	1
260	20240322	150200	226832540	9510	9510	9510	9510	10
261	20240322	150100	226737440	9510	9510	9510	9510	0
262	20240322	150000	226737440	9510	9510	9510	9500	206
263	20240322	145900	224779380	9500	9500	9500	9500	0
264	20240322	145800	224779380	9500	9500	9500	9500	110
265	20240322	145700	223734380	9500	9500	9500	9500	59
266	20240322	145600	223173880	9500	9500	9500	9500	1
267	20240322	145500	223164380	9500	9500	9500	9500	1
268	20240322	145400	223154880	9500	9500	9500	9500	88
269	20240322	145300	222318880	9500	9500	9500	9500	112
270	20240322	145200	221254880	9510	9510	9510	9510	100
271	20240322	145100	220303880	9510	9510	9510	9510	0
272	20240322	145000	220303880	9510	9510	9510	9510	36
273	20240322	144900	219961520	9520	9500	9520	9490	7
274	20240322	144800	219894970	9500	9500	9500	9500	1
275	20240322	144700	219885470	9490	9490	9490	9490	297
276	20240322	144600	217066940	9500	9500	9500	9500	1742
277	20240322	144500	200517940	9510	9510	9510	9510	1
278	20240322	144400	200508430	9510	9510	9510	9510	23
279	20240322	144300	200289700	9510	9510	9510	9510	12
280	20240322	144200	200175580	9510	9510	9510	9510	13
281	20240322	144100	200051950	9500	9500	9500	9500	0
282	20240322	144000	200051950	9500	9500	9500	9500	0
283	20240322	143900	200051950	9500	9500	9500	9500	0
284	20240322	143800	200051950	9500	9510	9510	9500	200
285	20240322	143700	198151860	9510	9510	9510	9510	110
286	20240322	143600	197105760	9510	9530	9530	9510	286
287	20240322	143500	194381860	9510	9510	9510	9510	180
288	20240322	143400	192670060	9530	9530	9530	9530	0
289	20240322	143300	192670060	9530	9530	9530	9530	0
290	20240322	143200	192670060	9530	9520	9530	9510	22
291	20240322	143100	192460740	9530	9530	9530	9530	51
292	20240322	143000	191974710	9510	9510	9510	9510	30
293	20240322	142900	191689410	9530	9530	9530	9530	0
294	20240322	142800	191689410	9530	9530	9530	9530	0
295	20240322	142700	191689410	9530	9530	9530	9530	0
296	20240322	142600	191689410	9530	9530	9530	9530	0
297	20240322	142500	191689410	9530	9530	9530	9530	0
298	20240322	142400	191689410	9530	9530	9530	9530	6
299	20240322	142300	191632230	9510	9510	9510	9510	235
300	20240322	142200	189397380	9530	9530	9530	9530	0
301	20240322	142100	189397380	9530	9530	9530	9530	0
302	20240322	142000	189397380	9530	9530	9530	9530	0
303	20240322	141900	189397380	9530	9520	9530	9520	3
304	20240322	141800	189368810	9530	9530	9530	9530	0
305	20240322	141700	189368810	9530	9530	9530	9530	1
306	20240322	141600	189359280	9520	9510	9520	9510	6
307	20240322	141500	189302210	9500	9500	9500	9500	0
308	20240322	141400	189302210	9500	9500	9510	9500	492
309	20240322	141300	184628140	9510	9510	9510	9510	0
310	20240322	141200	184628140	9510	9510	9510	9510	0
311	20240322	141100	184628140	9510	9510	9510	9510	0
312	20240322	141000	184628140	9510	9500	9510	9500	313
313	20240322	140900	181654610	9500	9500	9500	9500	20
314	20240322	140800	181464610	9500	9500	9500	9500	0
315	20240322	140700	181464610	9500	9500	9500	9500	0
316	20240322	140600	181464610	9500	9500	9500	9500	20
317	20240322	140500	181274610	9510	9500	9510	9500	503
318	20240322	140400	176496080	9510	9510	9510	9500	323
319	20240322	140300	173424360	9500	9510	9510	9500	510
320	20240322	140200	168579260	9500	9500	9510	9500	310
321	20240322	140100	165634160	9510	9510	9510	9510	0
322	20240322	140000	165634160	9510	9510	9510	9510	0
323	20240322	135900	165634160	9510	9510	9510	9510	473
324	20240322	135800	161135930	9510	9510	9510	9510	0
325	20240322	135700	161135930	9510	9510	9510	9510	0
326	20240322	135600	161135930	9510	9510	9510	9510	0
327	20240322	135500	161135930	9510	9510	9510	9510	0
328	20240322	135400	161135930	9510	9510	9510	9510	443
329	20240322	135300	156923000	9520	9520	9520	9520	0
330	20240322	135200	156923000	9520	9520	9520	9520	65
331	20240322	135100	156304200	9520	9520	9520	9520	0
332	20240322	135000	156304200	9520	9520	9520	9520	0
333	20240322	134900	156304200	9520	9520	9520	9520	40
334	20240322	134800	155923400	9520	9530	9530	9520	464
335	20240322	134700	151506110	9530	9530	9530	9530	3
336	20240322	134600	151477520	9530	9530	9530	9530	2
337	20240322	134500	151458460	9530	9530	9530	9530	0
338	20240322	134400	151458460	9530	9530	9530	9530	3
339	20240322	134300	151429870	9530	9530	9530	9530	327
340	20240322	134200	148313560	9540	9540	9540	9540	7
341	20240322	134100	148246780	9540	9540	9540	9540	0
342	20240322	134000	148246780	9540	9540	9540	9540	0
343	20240322	133900	148246780	9540	9540	9540	9540	0
344	20240322	133800	148246780	9540	9540	9540	9540	0
345	20240322	133700	148246780	9540	9540	9540	9540	1
346	20240322	133600	148237240	9540	9540	9540	9540	0
347	20240322	133500	148237240	9540	9540	9540	9540	0
348	20240322	133400	148237240	9540	9540	9540	9540	0
349	20240322	133300	148237240	9540	9540	9540	9540	0
350	20240322	133200	148237240	9540	9540	9540	9540	0
351	20240322	133100	148237240	9540	9540	9540	9540	0
352	20240322	133000	148237240	9540	9540	9540	9540	0
353	20240322	132900	148237240	9540	9540	9540	9540	0
354	20240322	132800	148237240	9540	9540	9540	9540	1
355	20240322	132700	148227700	9540	9540	9540	9540	0
356	20240322	132600	148227700	9540	9540	9540	9540	0
357	20240322	132500	148227700	9540	9540	9540	9540	0
358	20240322	132400	148227700	9540	9540	9540	9540	0
359	20240322	132300	148227700	9540	9540	9540	9540	0
360	20240322	132200	148227700	9540	9540	9540	9540	0
361	20240322	132100	148227700	9540	9540	9540	9540	0
362	20240322	132000	148227700	9540	9540	9540	9540	0
363	20240322	131900	148227700	9540	9540	9540	9540	0
364	20240322	131800	148227700	9540	9540	9540	9540	0
365	20240322	131700	148227700	9540	9540	9540	9540	70
366	20240322	131600	147559900	9540	9540	9540	9540	162
367	20240322	131500	146014420	9540	9540	9540	9540	1
368	20240322	131400	146004880	9540	9540	9540	9540	56
369	20240322	131300	145470640	9540	9540	9540	9540	0
370	20240322	131200	145470640	9540	9540	9540	9540	3
371	20240322	131100	145442020	9540	9540	9540	9540	0
372	20240322	131000	145442020	9540	9540	9540	9540	0
373	20240322	130900	145442020	9540	9540	9540	9540	0
374	20240322	130800	145442020	9540	9540	9540	9540	0
375	20240322	130700	145442020	9540	9540	9540	9540	0
376	20240322	130600	145442020	9540	9540	9540	9540	100
377	20240322	130500	144488020	9540	9540	9540	9540	0
378	20240322	130400	144488020	9540	9540	9540	9540	0
379	20240322	130300	144488020	9540	9540	9540	9540	0
380	20240322	130200	144488020	9540	9540	9540	9540	25
381	20240322	130100	144249520	9540	9540	9540	9540	0
382	20240322	130000	144249520	9540	9540	9540	9540	0
383	20240322	125900	144249520	9540	9540	9540	9540	0
384	20240322	125800	144249520	9540	9540	9540	9540	1
385	20240322	125700	144239980	9540	9540	9540	9540	0
386	20240322	125600	144239980	9540	9540	9540	9540	1
387	20240322	125500	144230440	9530	9530	9530	9530	40
388	20240322	125400	143849240	9530	9530	9530	9530	0
389	20240322	125300	143849240	9530	9530	9530	9530	0
390	20240322	125200	143849240	9530	9510	9530	9510	260
391	20240322	125100	141376440	9510	9510	9510	9510	0
392	20240322	125000	141376440	9510	9510	9510	9510	145
393	20240322	124900	139997490	9510	9510	9520	9510	244
394	20240322	124800	137676890	9520	9520	9520	9520	48
395	20240322	124700	137219930	9520	9520	9520	9520	0
396	20240322	124600	137219930	9520	9520	9520	9520	0
397	20240322	124500	137219930	9520	9520	9520	9520	0
398	20240322	124400	137219930	9520	9520	9520	9520	216
399	20240322	124300	135163610	9520	9520	9520	9520	16
400	20240322	124200	135011290	9520	9520	9520	9520	0
401	20240322	124100	135011290	9520	9520	9520	9520	0
402	20240322	124000	135011290	9520	9520	9520	9520	0
403	20240322	123900	135011290	9520	9520	9520	9520	0
404	20240322	123800	135011290	9520	9520	9520	9520	200
405	20240322	123700	133107290	9520	9520	9520	9520	661
406	20240322	123600	126814570	9520	9520	9520	9520	134
407	20240322	123500	125538890	9520	9520	9520	9520	107
408	20240322	123400	124520250	9520	9510	9520	9510	5
409	20240322	123300	124472660	9510	9510	9510	9510	0
410	20240322	123200	124472660	9510	9520	9520	9510	234
411	20240322	123100	122247200	9520	9520	9520	9520	1
412	20240322	123000	122237680	9520	9520	9520	9520	0
413	20240322	122900	122237680	9520	9520	9520	9520	0
414	20240322	122800	122237680	9520	9520	9520	9520	0
415	20240322	122700	122237680	9520	9520	9520	9520	0
416	20240322	122600	122237680	9520	9520	9520	9520	30
417	20240322	122500	121952080	9520	9520	9520	9520	0
418	20240322	122400	121952080	9520	9520	9520	9520	0
419	20240322	122300	121952080	9520	9520	9520	9520	1
420	20240322	122200	121942560	9510	9510	9510	9510	0
421	20240322	122100	121942560	9510	9510	9510	9510	0
422	20240322	122000	121942560	9510	9510	9510	9510	0
423	20240322	121900	121942560	9510	9510	9510	9510	0
424	20240322	121800	121942560	9510	9530	9530	9510	2000
425	20240322	121700	102901750	9530	9530	9530	9530	0
426	20240322	121600	102901750	9530	9530	9530	9530	0
427	20240322	121500	102901750	9530	9530	9530	9530	0
428	20240322	121400	102901750	9530	9530	9530	9530	20
429	20240322	121300	102711150	9530	9530	9530	9530	0
430	20240322	121200	102711150	9530	9530	9530	9530	0
431	20240322	121100	102711150	9530	9530	9530	9530	0
432	20240322	121000	102711150	9530	9530	9530	9530	0
433	20240322	120900	102711150	9530	9530	9530	9530	0
434	20240322	120800	102711150	9530	9530	9530	9530	0
435	20240322	120700	102711150	9530	9530	9530	9530	0
436	20240322	120600	102711150	9530	9530	9530	9530	100
437	20240322	120500	101758150	9550	9550	9550	9550	0
438	20240322	120400	101758150	9550	9550	9550	9550	0
439	20240322	120300	101758150	9550	9550	9550	9550	0
440	20240322	120200	101758150	9550	9550	9550	9550	0
441	20240322	120100	101758150	9550	9550	9550	9550	0
442	20240322	120000	101758150	9550	9550	9550	9550	0
443	20240322	115900	101758150	9550	9550	9550	9550	0
444	20240322	115800	101758150	9550	9540	9550	9540	2
445	20240322	115700	101739060	9540	9540	9540	9540	10
446	20240322	115600	101643660	9540	9540	9540	9540	0
447	20240322	115500	101643660	9540	9540	9540	9540	0
448	20240322	115400	101643660	9540	9530	9540	9530	161
449	20240322	115300	100108830	9530	9530	9530	9530	20
450	20240322	115200	99918230	9530	9530	9530	9530	0
451	20240322	115100	99918230	9530	9530	9530	9530	222
452	20240322	115000	97802570	9540	9540	9540	9540	40
453	20240322	114900	97420970	9530	9530	9530	9530	0
454	20240322	114800	97420970	9530	9530	9530	9530	0
455	20240322	114700	97420970	9530	9530	9530	9530	0
456	20240322	114600	97420970	9530	9530	9530	9530	20
457	20240322	114500	97230370	9540	9540	9540	9540	0
458	20240322	114400	97230370	9540	9540	9540	9540	0
459	20240322	114300	97230370	9540	9540	9540	9540	1
460	20240322	114200	97220830	9540	9540	9540	9540	105
461	20240322	114100	96219130	9540	9540	9540	9540	0
462	20240322	114000	96219130	9540	9540	9540	9540	0
463	20240322	113900	96219130	9540	9540	9540	9540	0
464	20240322	113800	96219130	9540	9540	9540	9540	13
465	20240322	113700	96095110	9540	9540	9540	9540	1
466	20240322	113600	96085570	9530	9530	9530	9530	0
467	20240322	113500	96085570	9530	9530	9530	9530	0
468	20240322	113400	96085570	9530	9530	9530	9530	0
469	20240322	113300	96085570	9530	9530	9530	9530	0
470	20240322	113200	96085570	9530	9530	9530	9530	0
471	20240322	113100	96085570	9530	9530	9530	9530	0
472	20240322	113000	96085570	9530	9540	9540	9530	5
473	20240322	112900	96037900	9530	9530	9530	9530	0
474	20240322	112800	96037900	9530	9530	9530	9530	0
475	20240322	112700	96037900	9530	9530	9530	9530	0
476	20240322	112600	96037900	9530	9530	9530	9530	0
477	20240322	112500	96037900	9530	9540	9540	9530	1383
478	20240322	112400	82857890	9530	9530	9530	9530	0
479	20240322	112300	82857890	9530	9530	9530	9530	0
480	20240322	112200	82857890	9530	9530	9530	9530	0
481	20240322	112100	82857890	9530	9530	9530	9530	0
482	20240322	112000	82857890	9530	9530	9530	9530	0
483	20240322	111900	82857890	9530	9530	9530	9530	0
484	20240322	111800	82857890	9530	9530	9530	9530	0
485	20240322	111700	82857890	9530	9530	9530	9530	0
486	20240322	111600	82857890	9530	9530	9530	9530	0
487	20240322	111500	82857890	9530	9530	9530	9530	0
488	20240322	111400	82857890	9530	9530	9530	9530	0
489	20240322	111300	82857890	9530	9530	9530	9530	0
490	20240322	111200	82857890	9530	9530	9530	9530	400
491	20240322	111100	79045890	9530	9530	9530	9530	0
492	20240322	111000	79045890	9530	9530	9530	9530	0
493	20240322	110900	79045890	9530	9530	9530	9530	0
494	20240322	110800	79045890	9530	9530	9530	9530	0
495	20240322	110700	79045890	9530	9530	9530	9530	729
496	20240322	110600	72098520	9530	9530	9530	9530	0
497	20240322	110500	72098520	9530	9540	9540	9530	88
498	20240322	110400	71259740	9550	9550	9550	9550	0
499	20240322	110300	71259740	9550	9550	9550	9550	88
500	20240322	110200	70419340	9540	9540	9540	9540	0
501	20240322	110100	70419340	9540	9540	9540	9540	60
502	20240322	110000	69846940	9540	9540	9540	9540	1
503	20240322	105900	69837400	9540	9540	9540	9540	183
504	20240322	105800	68091580	9540	9540	9540	9540	431
505	20240322	105700	63979840	9530	9530	9530	9530	841
506	20240322	105600	55965110	9530	9530	9530	9530	804
507	20240322	105500	48302990	9540	9540	9540	9540	0
508	20240322	105400	48302990	9540	9540	9540	9540	214
509	20240322	105300	46261430	9540	9540	9540	9540	0
510	20240322	105200	46261430	9540	9540	9540	9540	0
511	20240322	105100	46261430	9540	9540	9540	9540	11
512	20240322	105000	46156490	9540	9540	9540	9540	0
513	20240322	104900	46156490	9540	9540	9540	9540	7
514	20240322	104800	46089710	9550	9550	9550	9550	0
515	20240322	104700	46089710	9550	9550	9550	9550	0
516	20240322	104600	46089710	9550	9550	9550	9550	0
517	20240322	104500	46089710	9550	9550	9550	9550	0
518	20240322	104400	46089710	9550	9550	9550	9550	0
519	20240322	104300	46089710	9550	9550	9550	9550	41
520	20240322	104200	45698160	9540	9540	9540	9540	0
521	20240322	104100	45698160	9540	9540	9540	9540	70
522	20240322	104000	45030360	9540	9540	9540	9540	0
523	20240322	103900	45030360	9540	9540	9540	9540	220
524	20240322	103800	42931560	9530	9530	9530	9530	30
525	20240322	103700	42645660	9540	9540	9540	9540	1
526	20240322	103600	42636120	9530	9530	9530	9530	0
527	20240322	103500	42636120	9530	9540	9540	9530	333
528	20240322	103400	39462520	9540	9560	9560	9540	291
529	20240322	103300	36682560	9530	9530	9530	9530	0
530	20240322	103200	36682560	9530	9530	9530	9530	0
531	20240322	103100	36682560	9530	9530	9530	9530	0
532	20240322	103000	36682560	9530	9530	9530	9530	0
533	20240322	102900	36682560	9530	9530	9530	9530	0
534	20240322	102800	36682560	9530	9530	9530	9530	0
535	20240322	102700	36682560	9530	9530	9530	9530	0
536	20240322	102600	36682560	9530	9530	9530	9530	0
537	20240322	102500	36682560	9530	9530	9530	9530	0
538	20240322	102400	36682560	9530	9530	9530	9530	0
539	20240322	102300	36682560	9530	9530	9530	9530	10
540	20240322	102200	36587260	9530	9530	9530	9530	15
541	20240322	102100	36444310	9540	9540	9540	9540	11
542	20240322	102000	36339370	9550	9550	9550	9550	5
543	20240322	101900	36291620	9560	9560	9560	9560	10
544	20240322	101800	36196020	9560	9560	9560	9560	0
545	20240322	101700	36196020	9560	9560	9560	9560	0
546	20240322	101600	36196020	9560	9560	9560	9560	0
547	20240322	101500	36196020	9560	9560	9560	9560	9
548	20240322	101400	36109980	9560	9560	9560	9560	1
549	20240322	101300	36100420	9550	9550	9550	9550	10
550	20240322	101200	36004920	9530	9530	9530	9530	1
551	20240322	101100	35995390	9540	9540	9540	9540	20
552	20240322	101000	35804590	9520	9520	9520	9520	0
553	20240322	100900	35804590	9520	9520	9520	9520	0
554	20240322	100800	35804590	9520	9520	9520	9520	23
555	20240322	100700	35585630	9520	9520	9520	9520	0
556	20240322	100600	35585630	9520	9520	9520	9520	0
557	20240322	100500	35585630	9520	9530	9530	9520	300
558	20240322	100400	32729600	9520	9520	9520	9520	0
559	20240322	100300	32729600	9520	9520	9520	9520	0
560	20240322	100200	32729600	9520	9520	9520	9520	0
561	20240322	100100	32729600	9520	9520	9520	9520	0
562	20240322	100000	32729600	9520	9520	9520	9520	0
563	20240322	095900	32729600	9520	9520	9520	9520	173
564	20240322	095800	31082640	9540	9540	9540	9540	203
565	20240322	095700	29146020	9550	9550	9550	9550	111
566	20240322	095600	28085970	9560	9560	9560	9560	1
567	20240322	095500	28076410	9560	9560	9560	9560	5
568	20240322	095400	28028610	9570	9570	9570	9570	0
569	20240322	095300	28028610	9570	9570	9570	9570	1
570	20240322	095200	28019040	9560	9560	9560	9560	0
571	20240322	095100	28019040	9560	9550	9560	9550	31
572	20240322	095000	27722980	9570	9570	9570	9570	0
573	20240322	094900	27722980	9570	9570	9570	9570	0
574	20240322	094800	27722980	9570	9570	9570	9570	0
575	20240322	094700	27722980	9570	9570	9570	9570	0
576	20240322	094600	27722980	9570	9570	9570	9570	1
577	20240322	094500	27713410	9570	9570	9570	9570	0
578	20240322	094400	27713410	9570	9570	9570	9570	0
579	20240322	094300	27713410	9570	9570	9570	9570	30
580	20240322	094200	27426310	9570	9570	9570	9570	0
581	20240322	094100	27426310	9570	9570	9570	9570	3
582	20240322	094000	27397600	9570	9570	9570	9570	0
583	20240322	093900	27397600	9570	9570	9570	9570	0
584	20240322	093800	27397600	9570	9570	9570	9570	70
585	20240322	093700	26727700	9570	9570	9570	9570	0
586	20240322	093600	26727700	9570	9570	9570	9570	0
587	20240322	093500	26727700	9570	9570	9570	9570	0
588	20240322	093400	26727700	9570	9570	9570	9570	0
589	20240322	093300	26727700	9570	9570	9570	9570	0
590	20240322	093200	26727700	9570	9570	9570	9570	0
591	20240322	093100	26727700	9570	9570	9570	9570	10
592	20240322	093000	26632000	9580	9580	9580	9580	0
593	20240322	092900	26632000	9580	9530	9580	9530	45
594	20240322	092800	26202220	9510	9510	9510	9510	1
595	20240322	092700	26192710	9510	9510	9510	9510	110
596	20240322	092600	25146610	9510	9510	9510	9510	0
597	20240322	092500	25146610	9510	9510	9510	9510	0
598	20240322	092400	25146610	9510	9510	9510	9510	0
599	20240322	092300	25146610	9510	9510	9510	9510	0
600	20240322	092200	25146610	9510	9510	9510	9510	10
601	20240322	092100	25051510	9500	9500	9500	9500	105
602	20240322	092000	24054010	9500	9500	9500	9500	0
603	20240322	091900	24054010	9500	9500	9500	9500	0
604	20240322	091800	24054010	9500	9510	9510	9500	55
605	20240322	091700	23531490	9500	9500	9500	9500	0
606	20240322	091600	23531490	9500	9500	9500	9500	10
607	20240322	091500	23436490	9500	9500	9500	9500	0
608	20240322	091400	23436490	9500	9500	9500	9500	70
609	20240322	091300	22771490	9500	9520	9520	9500	135
610	20240322	091200	21488370	9530	9530	9530	9530	11
611	20240322	091100	21383540	9500	9500	9500	9500	0
612	20240322	091000	21383540	9500	9510	9510	9500	658
613	20240322	090900	15132290	9510	9510	9510	9510	0
614	20240322	090800	15132290	9510	9510	9510	9510	5
615	20240322	090700	15084740	9540	9540	9540	9540	4
616	20240322	090600	15046580	9530	9500	9530	9500	162
617	20240322	090500	13504420	9470	9510	9510	9470	150
618	20240322	090400	12079820	9510	9510	9510	9510	6
619	20240322	090300	12022760	9510	9510	9510	9510	6
620	20240322	090200	11965700	9520	9520	9520	9520	0
621	20240322	090100	11965700	9520	9520	9520	9510	508
622	20240322	090000	7134590	9520	9580	9580	9520	747