KissMeData/037370/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	191000	296865700	9360	9360	9360	9360	1291
3	20240326	190900	296865700	9360	9360	9360	9360	0
4	20240326	190800	296865700	9360	9360	9360	9360	0
5	20240326	190700	296865700	9360	9360	9360	9360	0
6	20240326	190600	296865700	9360	9360	9360	9360	0
7	20240326	190500	296865700	9360	9360	9360	9360	0
8	20240326	190400	296865700	9360	9360	9360	9360	0
9	20240326	190300	296865700	9360	9360	9360	9360	0
10	20240326	190200	296865700	9360	9360	9360	9360	0
11	20240326	190100	296865700	9360	9360	9360	9360	0
12	20240326	190000	296865700	9360	9360	9360	9360	0
13	20240326	185900	296865700	9360	9360	9360	9360	0
14	20240326	185800	296865700	9360	9360	9360	9360	0
15	20240326	185700	296865700	9360	9360	9360	9360	0
16	20240326	185600	296865700	9360	9360	9360	9360	0
17	20240326	185500	296865700	9360	9360	9360	9360	0
18	20240326	185400	296865700	9360	9360	9360	9360	0
19	20240326	185300	296865700	9360	9360	9360	9360	0
20	20240326	185200	296865700	9360	9360	9360	9360	0
21	20240326	185100	296865700	9360	9360	9360	9360	0
22	20240326	185000	296865700	9360	9360	9360	9360	0
23	20240326	184900	296865700	9360	9360	9360	9360	0
24	20240326	184800	296865700	9360	9360	9360	9360	0
25	20240326	184700	296865700	9360	9360	9360	9360	0
26	20240326	184600	296865700	9360	9360	9360	9360	0
27	20240326	184500	296865700	9360	9360	9360	9360	0
28	20240326	184400	296865700	9360	9360	9360	9360	0
29	20240326	184300	296865700	9360	9360	9360	9360	0
30	20240326	184200	296865700	9360	9360	9360	9360	0
31	20240326	184100	296865700	9360	9360	9360	9360	0
32	20240326	184000	296865700	9360	9360	9360	9360	1291
33	20240326	183900	296865700	9360	9360	9360	9360	0
34	20240326	183800	296865700	9360	9360	9360	9360	0
35	20240326	183700	296865700	9360	9360	9360	9360	0
36	20240326	183600	296865700	9360	9360	9360	9360	0
37	20240326	183500	296865700	9360	9360	9360	9360	0
38	20240326	183400	296865700	9360	9360	9360	9360	0
39	20240326	183300	296865700	9360	9360	9360	9360	0
40	20240326	183200	296865700	9360	9360	9360	9360	0
41	20240326	183100	296865700	9360	9360	9360	9360	0
42	20240326	183000	296865700	9360	9360	9360	9360	0
43	20240326	182900	296865700	9360	9360	9360	9360	0
44	20240326	182800	296865700	9360	9360	9360	9360	0
45	20240326	182700	296865700	9360	9360	9360	9360	0
46	20240326	182600	296865700	9360	9360	9360	9360	0
47	20240326	182500	296865700	9360	9360	9360	9360	0
48	20240326	182400	296865700	9360	9360	9360	9360	0
49	20240326	182300	296865700	9360	9360	9360	9360	0
50	20240326	182200	296865700	9360	9360	9360	9360	0
51	20240326	182100	296865700	9360	9360	9360	9360	0
52	20240326	182000	296865700	9360	9360	9360	9360	0
53	20240326	181900	296865700	9360	9360	9360	9360	0
54	20240326	181800	296865700	9360	9360	9360	9360	0
55	20240326	181700	296865700	9360	9360	9360	9360	0
56	20240326	181600	296865700	9360	9360	9360	9360	0
57	20240326	181500	296865700	9360	9360	9360	9360	0
58	20240326	181400	296865700	9360	9360	9360	9360	0
59	20240326	181300	296865700	9360	9360	9360	9360	0
60	20240326	181200	296865700	9360	9360	9360	9360	0
61	20240326	181100	296865700	9360	9360	9360	9360	0
62	20240326	181000	296865700	9360	9360	9360	9360	1291
63	20240326	180900	296865700	9360	9360	9360	9360	0
64	20240326	180800	296865700	9360	9360	9360	9360	0
65	20240326	180700	296865700	9360	9360	9360	9360	0
66	20240326	180600	296865700	9360	9360	9360	9360	0
67	20240326	180500	296865700	9360	9360	9360	9360	0
68	20240326	180400	296865700	9360	9360	9360	9360	0
69	20240326	180300	296865700	9360	9360	9360	9360	0
70	20240326	180200	296865700	9360	9360	9360	9360	0
71	20240326	180100	296865700	9360	9360	9360	9360	0
72	20240326	180000	296865700	9360	9360	9360	9360	0
73	20240326	175900	296865700	9360	9360	9360	9360	0
74	20240326	175800	296865700	9360	9360	9360	9360	0
75	20240326	175700	296865700	9360	9360	9360	9360	0
76	20240326	175600	296865700	9360	9360	9360	9360	0
77	20240326	175500	296865700	9360	9360	9360	9360	0
78	20240326	175400	296865700	9360	9360	9360	9360	0
79	20240326	175300	296865700	9360	9360	9360	9360	0
80	20240326	175200	296865700	9360	9360	9360	9360	0
81	20240326	175100	296865700	9360	9360	9360	9360	0
82	20240326	175000	296865700	9360	9360	9360	9360	0
83	20240326	174900	296865700	9360	9360	9360	9360	0
84	20240326	174800	296865700	9360	9360	9360	9360	0
85	20240326	174700	296865700	9360	9360	9360	9360	0
86	20240326	174600	296865700	9360	9360	9360	9360	0
87	20240326	174500	296865700	9360	9360	9360	9360	0
88	20240326	174400	296865700	9360	9360	9360	9360	0
89	20240326	174300	296865700	9360	9360	9360	9360	0
90	20240326	174200	296865700	9360	9360	9360	9360	0
91	20240326	174100	296865700	9360	9360	9360	9360	0
92	20240326	174000	296865700	9360	9360	9360	9360	1291
93	20240326	173900	296865700	9360	9360	9360	9360	0
94	20240326	173800	296865700	9360	9360	9360	9360	0
95	20240326	173700	296865700	9360	9360	9360	9360	0
96	20240326	173600	296865700	9360	9360	9360	9360	0
97	20240326	173500	296865700	9360	9360	9360	9360	0
98	20240326	173400	296865700	9360	9360	9360	9360	0
99	20240326	173300	296865700	9360	9360	9360	9360	0
100	20240326	173200	296865700	9360	9360	9360	9360	0
101	20240326	173100	296865700	9360	9360	9360	9360	0
102	20240326	173000	296865700	9360	9360	9360	9360	0
103	20240326	172900	296865700	9360	9360	9360	9360	0
104	20240326	172800	296865700	9360	9360	9360	9360	0
105	20240326	172700	296865700	9360	9360	9360	9360	0
106	20240326	172600	296865700	9360	9360	9360	9360	0
107	20240326	172500	296865700	9360	9360	9360	9360	0
108	20240326	172400	296865700	9360	9360	9360	9360	0
109	20240326	172300	296865700	9360	9360	9360	9360	0
110	20240326	172200	296865700	9360	9360	9360	9360	0
111	20240326	172100	296865700	9360	9360	9360	9360	0
112	20240326	172000	296865700	9360	9360	9360	9360	0
113	20240326	171900	296865700	9360	9360	9360	9360	0
114	20240326	171800	296865700	9360	9360	9360	9360	0
115	20240326	171700	296865700	9360	9360	9360	9360	0
116	20240326	171600	296865700	9360	9360	9360	9360	0
117	20240326	171500	296865700	9360	9360	9360	9360	0
118	20240326	171400	296865700	9360	9360	9360	9360	0
119	20240326	171300	296865700	9360	9360	9360	9360	0
120	20240326	171200	296865700	9360	9360	9360	9360	0
121	20240326	171100	296865700	9360	9360	9360	9360	0
122	20240326	171000	296865700	9360	9360	9360	9360	1291
123	20240326	170900	296865700	9360	9360	9360	9360	0
124	20240326	170800	296865700	9360	9360	9360	9360	0
125	20240326	170700	296865700	9360	9360	9360	9360	0
126	20240326	170600	296865700	9360	9360	9360	9360	0
127	20240326	170500	296865700	9360	9360	9360	9360	0
128	20240326	170400	296865700	9360	9360	9360	9360	0
129	20240326	170300	296865700	9360	9360	9360	9360	0
130	20240326	170200	296865700	9360	9360	9360	9360	0
131	20240326	170100	296865700	9360	9360	9360	9360	0
132	20240326	170000	296865700	9360	9360	9360	9360	0
133	20240326	165900	296865700	9360	9360	9360	9360	0
134	20240326	165800	296865700	9360	9360	9360	9360	0
135	20240326	165700	296865700	9360	9360	9360	9360	0
136	20240326	165600	296865700	9360	9360	9360	9360	0
137	20240326	165500	296865700	9360	9360	9360	9360	0
138	20240326	165400	296865700	9360	9360	9360	9360	0
139	20240326	165300	296865700	9360	9360	9360	9360	0
140	20240326	165200	296865700	9360	9360	9360	9360	0
141	20240326	165100	296865700	9360	9360	9360	9360	0
142	20240326	165000	296865700	9360	9360	9360	9360	0
143	20240326	164900	296865700	9360	9360	9360	9360	0
144	20240326	164800	296865700	9360	9360	9360	9360	0
145	20240326	164700	296865700	9360	9360	9360	9360	0
146	20240326	164600	296865700	9360	9360	9360	9360	0
147	20240326	164500	296865700	9360	9360	9360	9360	0
148	20240326	164400	296865700	9360	9360	9360	9360	0
149	20240326	164300	296865700	9360	9360	9360	9360	0
150	20240326	164200	296865700	9360	9360	9360	9360	0
151	20240326	164100	296865700	9360	9360	9360	9360	0
152	20240326	164000	296865700	9360	9360	9360	9360	1291
153	20240326	163900	296865700	9360	9360	9360	9360	0
154	20240326	163800	296865700	9360	9360	9360	9360	0
155	20240326	163700	296865700	9360	9360	9360	9360	0
156	20240326	163600	296865700	9360	9360	9360	9360	0
157	20240326	163500	296865700	9360	9360	9360	9360	0
158	20240326	163400	296865700	9360	9360	9360	9360	0
159	20240326	163300	296865700	9360	9360	9360	9360	0
160	20240326	163200	296865700	9360	9360	9360	9360	0
161	20240326	163100	296865700	9360	9360	9360	9360	0
162	20240326	163000	296865700	9360	9360	9360	9360	0
163	20240326	162900	296865700	9360	9360	9360	9360	0
164	20240326	162800	296865700	9360	9360	9360	9360	0
165	20240326	162700	296865700	9360	9360	9360	9360	0
166	20240326	162600	296865700	9360	9360	9360	9360	0
167	20240326	162500	296865700	9360	9360	9360	9360	0
168	20240326	162400	296865700	9360	9360	9360	9360	0
169	20240326	162300	296865700	9360	9360	9360	9360	0
170	20240326	162200	296865700	9360	9360	9360	9360	0
171	20240326	162100	296865700	9360	9360	9360	9360	0
172	20240326	162000	296865700	9360	9360	9360	9360	0
173	20240326	161900	296865700	9360	9360	9360	9360	0
174	20240326	161800	296865700	9360	9360	9360	9360	0
175	20240326	161700	296865700	9360	9360	9360	9360	0
176	20240326	161600	296865700	9360	9360	9360	9360	0
177	20240326	161500	296865700	9360	9360	9360	9360	0
178	20240326	161400	296865700	9360	9360	9360	9360	0
179	20240326	161300	296865700	9360	9360	9360	9360	0
180	20240326	161200	296865700	9360	9360	9360	9360	0
181	20240326	161100	296865700	9360	9360	9360	9360	0
182	20240326	161000	296865700	9360	9360	9360	9360	1291
183	20240326	160900	296865700	9360	9360	9360	9360	0
184	20240326	160800	296865700	9360	9360	9360	9360	0
185	20240326	160700	296865700	9360	9360	9360	9360	0
186	20240326	160600	296865700	9360	9360	9360	9360	0
187	20240326	160500	296865700	9360	9360	9360	9360	0
188	20240326	160400	296865700	9360	9360	9360	9360	0
189	20240326	160300	296865700	9360	9360	9360	9360	0
190	20240326	160200	296865700	9360	9360	9360	9360	0
191	20240326	160100	296865700	9360	9360	9360	9360	0
192	20240326	160000	296865700	9360	9360	9360	9360	0
193	20240326	155900	296865700	9360	9360	9360	9360	0
194	20240326	155800	296865700	9360	9360	9360	9360	0
195	20240326	155700	296865700	9360	9360	9360	9360	0
196	20240326	155600	296865700	9360	9360	9360	9360	0
197	20240326	155500	296865700	9360	9360	9360	9360	0
198	20240326	155400	296865700	9360	9360	9360	9360	0
199	20240326	155300	296865700	9360	9360	9360	9360	0
200	20240326	155200	296865700	9360	9360	9360	9360	0
201	20240326	155100	296865700	9360	9360	9360	9360	0
202	20240326	155000	296865700	9360	9360	9360	9360	0
203	20240326	154900	296865700	9360	9360	9360	9360	0
204	20240326	154800	296865700	9360	9360	9360	9360	0
205	20240326	154700	296865700	9360	9360	9360	9360	0
206	20240326	154600	296865700	9360	9360	9360	9360	0
207	20240326	154500	296865700	9360	9360	9360	9360	0
208	20240326	154400	296865700	9360	9360	9360	9360	0
209	20240326	154300	296865700	9360	9360	9360	9360	0
210	20240326	154200	296865700	9360	9360	9360	9360	0
211	20240326	154100	296865700	9360	9360	9360	9360	0
212	20240326	154000	296865700	9360	9360	9360	9360	1291
213	20240326	153900	296865700	9360	9360	9360	9360	0
214	20240326	153800	296865700	9360	9360	9360	9360	0
215	20240326	153700	296865700	9360	9360	9360	9360	0
216	20240326	153600	296865700	9360	9360	9360	9360	0
217	20240326	153500	296865700	9360	9360	9360	9360	0
218	20240326	153400	296865700	9360	9360	9360	9360	0
219	20240326	153300	296865700	9360	9360	9360	9360	0
220	20240326	153200	296865700	9360	9360	9360	9360	0
221	20240326	153100	296865700	9360	9360	9360	9360	0
222	20240326	153000	296865700	9360	9360	9360	9360	1291
223	20240326	152900	284781940	9360	9360	9360	9360	0
224	20240326	152800	284781940	9360	9360	9360	9360	0
225	20240326	152700	284781940	9360	9360	9360	9360	0
226	20240326	152600	284781940	9360	9360	9360	9360	0
227	20240326	152500	284781940	9360	9360	9360	9360	0
228	20240326	152400	284781940	9360	9360	9360	9360	0
229	20240326	152300	284781940	9360	9360	9360	9360	0
230	20240326	152200	284781940	9360	9360	9360	9360	0
231	20240326	152100	284781940	9360	9360	9360	9360	0
232	20240326	152000	284781940	9360	9360	9360	9360	0
233	20240326	151900	284781940	9360	9330	9360	9330	51
234	20240326	151800	284306080	9330	9330	9330	9330	90
235	20240326	151700	283466380	9330	9330	9330	9330	3
236	20240326	151600	283438390	9320	9320	9320	9320	0
237	20240326	151500	283438390	9320	9330	9330	9320	68
238	20240326	151400	282804010	9330	9330	9330	9320	81
239	20240326	151300	282048950	9330	9330	9330	9330	5
240	20240326	151200	282002300	9330	9330	9330	9330	0
241	20240326	151100	282002300	9330	9330	9330	9330	4
242	20240326	151000	281964980	9320	9320	9320	9320	0
243	20240326	150900	281964980	9320	9320	9320	9320	40
244	20240326	150800	281592180	9320	9320	9320	9320	0
245	20240326	150700	281592180	9320	9320	9320	9320	0
246	20240326	150600	281592180	9320	9320	9320	9320	0
247	20240326	150500	281592180	9320	9320	9320	9320	181
248	20240326	150400	279905260	9320	9320	9320	9320	0
249	20240326	150300	279905260	9320	9330	9360	9310	1191
250	20240326	150200	268801600	9330	9330	9330	9330	17
251	20240326	150100	268642990	9330	9340	9340	9330	868
252	20240326	150000	260544450	9360	9330	9360	9330	2
253	20240326	145900	260525760	9370	9370	9370	9370	11
254	20240326	145800	260422690	9370	9370	9370	9370	4
255	20240326	145700	260385210	9370	9370	9370	9370	0
256	20240326	145600	260385210	9370	9360	9370	9360	200
257	20240326	145500	258512070	9360	9360	9360	9360	0
258	20240326	145400	258512070	9360	9360	9360	9360	1
259	20240326	145300	258502710	9330	9360	9360	9330	246
260	20240326	145200	256206150	9370	9370	9370	9370	0
261	20240326	145100	256206150	9370	9340	9370	9340	56
262	20240326	145000	255683080	9340	9340	9340	9340	0
263	20240326	144900	255683080	9340	9340	9340	9340	0
264	20240326	144800	255683080	9340	9340	9340	9340	0
265	20240326	144700	255683080	9340	9340	9340	9340	0
266	20240326	144600	255683080	9340	9340	9340	9340	201
267	20240326	144500	253805740	9330	9330	9330	9330	22
268	20240326	144400	253600480	9330	9330	9330	9330	300
269	20240326	144300	250801480	9340	9340	9340	9340	1
270	20240326	144200	250792140	9340	9340	9340	9340	777
271	20240326	144100	243534960	9340	9340	9340	9340	0
272	20240326	144000	243534960	9340	9340	9340	9340	52
273	20240326	143900	243049280	9340	9340	9340	9340	0
274	20240326	143800	243049280	9340	9340	9340	9340	0
275	20240326	143700	243049280	9340	9340	9340	9340	240
276	20240326	143600	240807680	9340	9340	9340	9340	0
277	20240326	143500	240807680	9340	9340	9340	9340	2
278	20240326	143400	240789000	9340	9350	9350	9340	2
279	20240326	143300	240770310	9340	9340	9340	9340	0
280	20240326	143200	240770310	9340	9340	9340	9340	100
281	20240326	143100	239836310	9350	9350	9350	9350	0
282	20240326	143000	239836310	9350	9350	9350	9350	0
283	20240326	142900	239836310	9350	9350	9350	9350	4
284	20240326	142800	239798910	9350	9350	9350	9350	1
285	20240326	142700	239789560	9350	9350	9350	9350	0
286	20240326	142600	239789560	9350	9350	9350	9350	3
287	20240326	142500	239761510	9360	9360	9360	9360	0
288	20240326	142400	239761510	9360	9350	9360	9350	13
289	20240326	142300	239639840	9350	9350	9350	9350	13
290	20240326	142200	239518290	9350	9350	9350	9350	5
291	20240326	142100	239471540	9350	9350	9350	9350	0
292	20240326	142000	239471540	9350	9350	9350	9350	0
293	20240326	141900	239471540	9350	9350	9350	9350	0
294	20240326	141800	239471540	9350	9350	9350	9350	0
295	20240326	141700	239471540	9350	9350	9350	9350	0
296	20240326	141600	239471540	9350	9350	9350	9350	38
297	20240326	141500	239116240	9340	9350	9350	9340	489
298	20240326	141400	234544390	9350	9350	9350	9350	0
299	20240326	141300	234544390	9350	9350	9350	9350	0
300	20240326	141200	234544390	9350	9350	9350	9350	3
301	20240326	141100	234516340	9350	9350	9350	9350	0
302	20240326	141000	234516340	9350	9350	9350	9350	20
303	20240326	140900	234329340	9350	9350	9350	9350	0
304	20240326	140800	234329340	9350	9350	9350	9350	196
305	20240326	140700	232496740	9340	9340	9340	9340	0
306	20240326	140600	232496740	9340	9340	9340	9340	0
307	20240326	140500	232496740	9340	9340	9340	9340	0
308	20240326	140400	232496740	9340	9340	9340	9340	0
309	20240326	140300	232496740	9340	9340	9340	9340	0
310	20240326	140200	232496740	9340	9340	9340	9340	0
311	20240326	140100	232496740	9340	9340	9340	9340	44
312	20240326	140000	232085780	9340	9340	9340	9340	14
313	20240326	135900	231955020	9340	9340	9340	9340	0
314	20240326	135800	231955020	9340	9340	9340	9340	0
315	20240326	135700	231955020	9340	9350	9350	9340	80
316	20240326	135600	231207790	9350	9350	9350	9350	49
317	20240326	135500	230749640	9350	9350	9350	9350	1
318	20240326	135400	230740290	9350	9350	9350	9350	338
319	20240326	135300	227579990	9360	9360	9360	9360	0
320	20240326	135200	227579990	9360	9360	9360	9360	11
321	20240326	135100	227477030	9360	9360	9360	9360	1
322	20240326	135000	227467670	9370	9370	9370	9370	0
323	20240326	134900	227467670	9370	9370	9370	9370	12
324	20240326	134800	227355230	9350	9350	9350	9350	0
325	20240326	134700	227355230	9350	9350	9350	9350	2
326	20240326	134600	227336530	9350	9350	9350	9350	1087
327	20240326	134500	217173080	9350	9350	9350	9350	0
328	20240326	134400	217173080	9350	9350	9350	9350	318
329	20240326	134300	214199780	9350	9350	9350	9350	275
330	20240326	134200	211628530	9350	9360	9360	9350	90
331	20240326	134100	210786330	9350	9350	9350	9350	0
332	20240326	134000	210786330	9350	9350	9350	9350	0
333	20240326	133900	210786330	9350	9350	9350	9350	0
334	20240326	133800	210786330	9350	9350	9350	9350	0
335	20240326	133700	210786330	9350	9350	9350	9350	144
336	20240326	133600	209439930	9360	9360	9360	9360	279
337	20240326	133500	206828490	9370	9370	9370	9370	4
338	20240326	133400	206791010	9370	9370	9370	9370	1
339	20240326	133300	206781640	9360	9360	9360	9360	0
340	20240326	133200	206781640	9360	9360	9360	9360	0
341	20240326	133100	206781640	9360	9360	9360	9360	0
342	20240326	133000	206781640	9360	9360	9360	9360	222
343	20240326	132900	204703720	9360	9360	9360	9360	50
344	20240326	132800	204235720	9360	9360	9360	9360	304
345	20240326	132700	201390280	9380	9380	9380	9380	0
346	20240326	132600	201390280	9380	9380	9380	9380	0
347	20240326	132500	201390280	9380	9380	9380	9380	0
348	20240326	132400	201390280	9380	9380	9380	9380	0
349	20240326	132300	201390280	9380	9380	9380	9380	0
350	20240326	132200	201390280	9380	9380	9380	9380	0
351	20240326	132100	201390280	9380	9380	9380	9380	1
352	20240326	132000	201380900	9360	9360	9360	9360	300
353	20240326	131900	198572900	9360	9360	9360	9360	0
354	20240326	131800	198572900	9360	9360	9360	9360	0
355	20240326	131700	198572900	9360	9360	9360	9360	0
356	20240326	131600	198572900	9360	9360	9360	9360	0
357	20240326	131500	198572900	9360	9360	9360	9360	0
358	20240326	131400	198572900	9360	9360	9360	9360	142
359	20240326	131300	197243780	9360	9360	9360	9360	0
360	20240326	131200	197243780	9360	9360	9360	9360	177
361	20240326	131100	195587060	9360	9360	9360	9360	0
362	20240326	131000	195587060	9360	9360	9360	9360	581
363	20240326	130900	190148900	9350	9350	9350	9350	0
364	20240326	130800	190148900	9350	9350	9350	9350	152
365	20240326	130700	188727700	9350	9350	9350	9350	0
366	20240326	130600	188727700	9350	9350	9350	9350	172
367	20240326	130500	187119500	9350	9350	9350	9350	0
368	20240326	130400	187119500	9350	9350	9350	9350	0
369	20240326	130300	187119500	9350	9350	9350	9350	0
370	20240326	130200	187119500	9350	9350	9350	9350	0
371	20240326	130100	187119500	9350	9350	9350	9350	0
372	20240326	130000	187119500	9350	9350	9350	9350	73
373	20240326	125900	186436950	9350	9350	9350	9350	0
374	20240326	125800	186436950	9350	9350	9350	9350	0
375	20240326	125700	186436950	9350	9350	9350	9350	0
376	20240326	125600	186436950	9350	9350	9350	9350	0
377	20240326	125500	186436950	9350	9350	9350	9340	1270
378	20240326	125400	174573650	9350	9350	9350	9350	11
379	20240326	125300	174470800	9350	9350	9350	9350	1
380	20240326	125200	174461450	9350	9350	9350	9350	29
381	20240326	125100	174190300	9350	9350	9350	9350	0
382	20240326	125000	174190300	9350	9350	9350	9350	0
383	20240326	124900	174190300	9350	9350	9350	9350	0
384	20240326	124800	174190300	9350	9350	9350	9350	0
385	20240326	124700	174190300	9350	9350	9350	9350	50
386	20240326	124600	173722800	9340	9340	9340	9340	50
387	20240326	124500	173255800	9350	9350	9350	9350	0
388	20240326	124400	173255800	9350	9360	9360	9350	640
389	20240326	124300	167271790	9350	9350	9350	9350	0
390	20240326	124200	167271790	9350	9350	9350	9350	330
391	20240326	124100	164186290	9360	9350	9360	9350	53
392	20240326	124000	163690530	9360	9360	9360	9360	422
393	20240326	123900	159740610	9360	9360	9360	9360	0
394	20240326	123800	159740610	9360	9360	9360	9360	2
395	20240326	123700	159721890	9360	9360	9360	9360	283
396	20240326	123600	157073010	9360	9360	9360	9360	0
397	20240326	123500	157073010	9360	9360	9360	9360	0
398	20240326	123400	157073010	9360	9360	9360	9360	0
399	20240326	123300	157073010	9360	9360	9360	9360	0
400	20240326	123200	157073010	9360	9360	9360	9360	0
401	20240326	123100	157073010	9360	9370	9370	9360	55
402	20240326	123000	156558110	9370	9370	9370	9370	123
403	20240326	122900	155405600	9370	9370	9370	9370	0
404	20240326	122800	155405600	9370	9370	9370	9370	0
405	20240326	122700	155405600	9370	9370	9370	9370	0
406	20240326	122600	155405600	9370	9370	9370	9370	11
407	20240326	122500	155302530	9370	9370	9370	9370	307
408	20240326	122400	152425940	9370	9370	9370	9370	0
409	20240326	122300	152425940	9370	9370	9370	9370	0
410	20240326	122200	152425940	9370	9370	9370	9370	22
411	20240326	122100	152219800	9370	9370	9370	9370	0
412	20240326	122000	152219800	9370	9370	9370	9370	50
413	20240326	121900	151751300	9370	9370	9370	9370	0
414	20240326	121800	151751300	9370	9370	9370	9370	1
415	20240326	121700	151741930	9370	9380	9380	9370	16
416	20240326	121600	151591990	9400	9400	9400	9400	0
417	20240326	121500	151591990	9400	9400	9400	9400	0
418	20240326	121400	151591990	9400	9400	9400	9400	0
419	20240326	121300	151591990	9400	9400	9400	9400	0
420	20240326	121200	151591990	9400	9400	9400	9400	0
421	20240326	121100	151591990	9400	9380	9400	9380	540
422	20240326	121000	146524090	9370	9370	9370	9370	389
423	20240326	120900	142879160	9370	9370	9370	9370	31
424	20240326	120800	142588690	9370	9370	9370	9370	22
425	20240326	120700	142382550	9370	9370	9370	9370	0
426	20240326	120600	142382550	9370	9370	9370	9370	10
427	20240326	120500	142288850	9370	9370	9370	9370	1
428	20240326	120400	142279480	9370	9370	9370	9370	0
429	20240326	120300	142279480	9370	9370	9370	9370	0
430	20240326	120200	142279480	9370	9370	9370	9370	0
431	20240326	120100	142279480	9370	9370	9370	9370	196
432	20240326	120000	140442960	9370	9370	9370	9370	0
433	20240326	115900	140442960	9370	9370	9370	9370	0
434	20240326	115800	140442960	9370	9370	9370	9370	0
435	20240326	115700	140442960	9370	9370	9370	9370	0
436	20240326	115600	140442960	9370	9370	9370	9370	0
437	20240326	115500	140442960	9370	9370	9370	9370	50
438	20240326	115400	139974460	9380	9380	9380	9380	30
439	20240326	115300	139693060	9380	9380	9380	9380	0
440	20240326	115200	139693060	9380	9380	9380	9380	0
441	20240326	115100	139693060	9380	9380	9380	9380	0
442	20240326	115000	139693060	9380	9380	9380	9380	0
443	20240326	114900	139693060	9380	9380	9380	9380	132
444	20240326	114800	138454900	9380	9380	9380	9380	3
445	20240326	114700	138426760	9380	9380	9380	9380	0
446	20240326	114600	138426760	9380	9380	9380	9380	0
447	20240326	114500	138426760	9380	9380	9380	9380	1
448	20240326	114400	138417380	9380	9380	9380	9380	0
449	20240326	114300	138417380	9380	9380	9380	9380	0
450	20240326	114200	138417380	9380	9380	9380	9380	0
451	20240326	114100	138417380	9380	9380	9380	9380	20
452	20240326	114000	138229780	9380	9380	9380	9380	0
453	20240326	113900	138229780	9380	9380	9380	9380	21
454	20240326	113800	138032800	9400	9400	9400	9400	0
455	20240326	113700	138032800	9400	9400	9400	9400	0
456	20240326	113600	138032800	9400	9400	9400	9400	0
457	20240326	113500	138032800	9400	9400	9400	9400	41
458	20240326	113400	137647400	9400	9390	9400	9390	566
459	20240326	113300	132328980	9380	9380	9380	9380	0
460	20240326	113200	132328980	9380	9380	9380	9380	11
461	20240326	113100	132225800	9380	9380	9380	9380	217
462	20240326	113000	130190340	9380	9380	9380	9380	0
463	20240326	112900	130190340	9380	9380	9380	9380	199
464	20240326	112800	128323720	9380	9380	9380	9380	100
465	20240326	112700	127385720	9380	9380	9380	9380	1
466	20240326	112600	127376340	9380	9380	9380	9380	201
467	20240326	112500	125490960	9380	9380	9380	9380	21
468	20240326	112400	125293980	9380	9380	9380	9380	0
469	20240326	112300	125293980	9380	9380	9380	9380	0
470	20240326	112200	125293980	9380	9380	9380	9380	0
471	20240326	112100	125293980	9380	9380	9380	9380	200
472	20240326	112000	123417980	9380	9380	9380	9380	100
473	20240326	111900	122479980	9380	9380	9380	9380	10
474	20240326	111800	122386180	9370	9370	9370	9370	0
475	20240326	111700	122386180	9370	9370	9370	9370	27
476	20240326	111600	122133190	9370	9370	9370	9370	0
477	20240326	111500	122133190	9370	9370	9370	9370	54
478	20240326	111400	121627210	9360	9370	9370	9360	90
479	20240326	111300	120784410	9370	9360	9370	9360	65
480	20240326	111200	120175960	9360	9360	9360	9360	0
481	20240326	111100	120175960	9360	9360	9360	9360	20
482	20240326	111000	119988760	9370	9370	9370	9370	0
483	20240326	110900	119988760	9370	9370	9370	9370	0
484	20240326	110800	119988760	9370	9370	9370	9370	0
485	20240326	110700	119988760	9370	9380	9380	9370	150
486	20240326	110600	118583100	9380	9380	9380	9380	1
487	20240326	110500	118573720	9370	9370	9370	9370	303
488	20240326	110400	115734610	9380	9380	9380	9380	0
489	20240326	110300	115734610	9380	9380	9380	9380	1
490	20240326	110200	115725230	9370	9370	9370	9370	0
491	20240326	110100	115725230	9370	9370	9370	9370	0
492	20240326	110000	115725230	9370	9370	9370	9370	0
493	20240326	105900	115725230	9370	9370	9370	9370	0
494	20240326	105800	115725230	9370	9370	9370	9370	0
495	20240326	105700	115725230	9370	9370	9370	9370	1
496	20240326	105600	115715860	9370	9370	9370	9370	296
497	20240326	105500	112942340	9360	9360	9360	9360	0
498	20240326	105400	112942340	9360	9360	9360	9360	11
499	20240326	105300	112839380	9370	9370	9370	9370	49
500	20240326	105200	112380250	9370	9370	9370	9370	1
501	20240326	105100	112370880	9370	9370	9370	9370	4
502	20240326	105000	112333400	9370	9370	9370	9370	0
503	20240326	104900	112333400	9370	9370	9370	9370	27
504	20240326	104800	112080410	9360	9370	9370	9360	53
505	20240326	104700	111583820	9370	9370	9370	9370	50
506	20240326	104600	111115320	9380	9380	9380	9380	0
507	20240326	104500	111115320	9380	9380	9380	9380	1
508	20240326	104400	111105940	9380	9380	9380	9380	0
509	20240326	104300	111105940	9380	9380	9380	9380	0
510	20240326	104200	111105940	9380	9380	9380	9380	0
511	20240326	104100	111105940	9380	9380	9380	9380	1
512	20240326	104000	111096560	9350	9370	9370	9350	1163
513	20240326	103900	100212670	9370	9370	9370	9370	0
514	20240326	103800	100212670	9370	9370	9370	9370	0
515	20240326	103700	100212670	9370	9370	9370	9370	1
516	20240326	103600	100203300	9370	9380	9380	9370	6
517	20240326	103500	100147030	9380	9380	9380	9380	60
518	20240326	103400	99584230	9360	9360	9360	9360	0
519	20240326	103300	99584230	9360	9360	9360	9360	54
520	20240326	103200	99078790	9360	9360	9360	9360	0
521	20240326	103100	99078790	9360	9360	9360	9360	300
522	20240326	103000	96270790	9360	9360	9360	9360	6
523	20240326	102900	96214630	9360	9360	9360	9360	200
524	20240326	102800	94342630	9360	9360	9360	9360	100
525	20240326	102700	93406630	9360	9360	9360	9360	50
526	20240326	102600	92938630	9360	9360	9360	9360	51
527	20240326	102500	92461270	9360	9360	9360	9360	30
528	20240326	102400	92180470	9370	9370	9370	9370	200
529	20240326	102300	90306470	9360	9360	9360	9360	0
530	20240326	102200	90306470	9360	9360	9360	9350	309
531	20240326	102100	87417210	9360	9360	9360	9360	4
532	20240326	102000	87379770	9360	9360	9360	9360	147
533	20240326	101900	86003850	9350	9350	9350	9350	0
534	20240326	101800	86003850	9350	9360	9360	9350	59
535	20240326	101700	85452030	9360	9360	9360	9360	0
536	20240326	101600	85452030	9360	9360	9360	9360	100
537	20240326	101500	84516030	9350	9360	9360	9350	197
538	20240326	101400	82672340	9370	9370	9370	9370	0
539	20240326	101300	82672340	9370	9370	9370	9370	1
540	20240326	101200	82662970	9380	9380	9380	9380	1
541	20240326	101100	82653590	9380	9390	9390	9380	228
542	20240326	101000	80514900	9390	9390	9390	9390	0
543	20240326	100900	80514900	9390	9390	9390	9390	0
544	20240326	100800	80514900	9390	9390	9390	9390	231
545	20240326	100700	78345810	9380	9380	9380	9380	232
546	20240326	100600	76169650	9390	9390	9390	9390	9
547	20240326	100500	76085140	9400	9400	9400	9400	0
548	20240326	100400	76085140	9400	9400	9400	9400	1
549	20240326	100300	76075740	9390	9390	9390	9390	1
550	20240326	100200	76066350	9400	9400	9400	9400	0
551	20240326	100100	76066350	9400	9400	9400	9400	0
552	20240326	100000	76066350	9400	9400	9400	9400	0
553	20240326	095900	76066350	9400	9400	9400	9400	0
554	20240326	095800	76066350	9400	9400	9400	9400	1
555	20240326	095700	76056950	9380	9380	9380	9380	0
556	20240326	095600	76056950	9380	9390	9390	9380	500
557	20240326	095500	71366910	9400	9410	9410	9400	54
558	20240326	095400	70859280	9420	9420	9420	9420	1
559	20240326	095300	70849860	9420	9420	9420	9420	0
560	20240326	095200	70849860	9420	9420	9420	9420	100
561	20240326	095100	69907860	9420	9420	9420	9420	0
562	20240326	095000	69907860	9420	9420	9420	9420	0
563	20240326	094900	69907860	9420	9420	9420	9420	0
564	20240326	094800	69907860	9420	9420	9420	9420	0
565	20240326	094700	69907860	9420	9410	9420	9410	23
566	20240326	094600	69691210	9400	9400	9400	9400	0
567	20240326	094500	69691210	9400	9400	9400	9400	0
568	20240326	094400	69691210	9400	9400	9400	9400	0
569	20240326	094300	69691210	9400	9410	9420	9400	51
570	20240326	094200	69211210	9400	9400	9400	9400	7
571	20240326	094100	69145410	9400	9400	9400	9400	0
572	20240326	094000	69145410	9400	9390	9410	9390	733
573	20240326	093900	62253230	9390	9390	9390	9390	24
574	20240326	093800	62027870	9390	9390	9390	9390	1
575	20240326	093700	62018480	9390	9390	9390	9390	5
576	20240326	093600	61971530	9370	9380	9380	9370	1050
577	20240326	093500	52132530	9380	9370	9380	9370	12
578	20240326	093400	52020070	9370	9370	9370	9370	0
579	20240326	093300	52020070	9370	9370	9370	9370	0
580	20240326	093200	52020070	9370	9370	9370	9370	0
581	20240326	093100	52020070	9370	9370	9370	9370	4
582	20240326	093000	51982590	9370	9370	9370	9370	0
583	20240326	092900	51982590	9370	9350	9370	9350	4
584	20240326	092800	51945150	9380	9380	9380	9380	3
585	20240326	092700	51917010	9330	9390	9390	9330	884
586	20240326	092600	43663870	9400	9400	9400	9400	250
587	20240326	092500	41313870	9390	9390	9390	9390	47
588	20240326	092400	40872540	9390	9370	9390	9370	152
589	20240326	092300	39446150	9330	9330	9330	9330	0
590	20240326	092200	39446150	9330	9330	9330	9330	111
591	20240326	092100	38410520	9330	9350	9350	9330	498
592	20240326	092000	33759660	9390	9360	9390	9350	416
593	20240326	091900	29868470	9350	9350	9350	9350	0
594	20240326	091800	29868470	9350	9350	9350	9350	0
595	20240326	091700	29868470	9350	9350	9350	9350	917
596	20240326	091600	21294520	9350	9360	9360	9350	206
597	20240326	091500	19366610	9370	9370	9370	9370	947
598	20240326	091400	10493220	9370	9370	9370	9370	0
599	20240326	091300	10493220	9370	9370	9370	9370	100
600	20240326	091200	9556220	9370	9370	9370	9370	0
601	20240326	091100	9556220	9370	9370	9370	9370	102
602	20240326	091000	8600480	9370	9370	9370	9370	74
603	20240326	090900	7907100	9370	9370	9370	9370	10
604	20240326	090800	7813400	9370	9370	9370	9370	20
605	20240326	090700	7626000	9400	9400	9400	9400	11
606	20240326	090600	7522600	9400	9400	9400	9400	0
607	20240326	090500	7522600	9400	9390	9400	9390	50
608	20240326	090400	7052610	9400	9380	9400	9350	538
609	20240326	090300	2014700	9380	9380	9380	9380	13
610	20240326	090200	1892760	9380	9380	9380	9380	0
611	20240326	090100	1892760	9380	9380	9380	9380	1
612	20240326	090000	1883380	9380	9370	9380	9370	201