KissMeData/109080/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194900	209960020	9770	9770	9770	9770	232
3	20240326	194800	209960020	9770	9770	9770	9770	0
4	20240326	194700	209960020	9770	9770	9770	9770	0
5	20240326	194600	209960020	9770	9770	9770	9770	0
6	20240326	194500	209960020	9770	9770	9770	9770	0
7	20240326	194400	209960020	9770	9770	9770	9770	0
8	20240326	194300	209960020	9770	9770	9770	9770	0
9	20240326	194200	209960020	9770	9770	9770	9770	0
10	20240326	194100	209960020	9770	9770	9770	9770	0
11	20240326	194000	209960020	9770	9770	9770	9770	0
12	20240326	193900	209960020	9770	9770	9770	9770	0
13	20240326	193800	209960020	9770	9770	9770	9770	0
14	20240326	193700	209960020	9770	9770	9770	9770	0
15	20240326	193600	209960020	9770	9770	9770	9770	0
16	20240326	193500	209960020	9770	9770	9770	9770	0
17	20240326	193400	209960020	9770	9770	9770	9770	0
18	20240326	193300	209960020	9770	9770	9770	9770	0
19	20240326	193200	209960020	9770	9770	9770	9770	0
20	20240326	193100	209960020	9770	9770	9770	9770	0
21	20240326	193000	209960020	9770	9770	9770	9770	0
22	20240326	192900	209960020	9770	9770	9770	9770	0
23	20240326	192800	209960020	9770	9770	9770	9770	0
24	20240326	192700	209960020	9770	9770	9770	9770	0
25	20240326	192600	209960020	9770	9770	9770	9770	0
26	20240326	192500	209960020	9770	9770	9770	9770	0
27	20240326	192400	209960020	9770	9770	9770	9770	0
28	20240326	192300	209960020	9770	9770	9770	9770	0
29	20240326	192200	209960020	9770	9770	9770	9770	0
30	20240326	192100	209960020	9770	9770	9770	9770	0
31	20240326	192000	209960020	9770	9770	9770	9770	0
32	20240326	191900	209960020	9770	9770	9770	9770	232
33	20240326	191800	209960020	9770	9770	9770	9770	0
34	20240326	191700	209960020	9770	9770	9770	9770	0
35	20240326	191600	209960020	9770	9770	9770	9770	0
36	20240326	191500	209960020	9770	9770	9770	9770	0
37	20240326	191400	209960020	9770	9770	9770	9770	0
38	20240326	191300	209960020	9770	9770	9770	9770	0
39	20240326	191200	209960020	9770	9770	9770	9770	0
40	20240326	191100	209960020	9770	9770	9770	9770	0
41	20240326	191000	209960020	9770	9770	9770	9770	0
42	20240326	190900	209960020	9770	9770	9770	9770	0
43	20240326	190800	209960020	9770	9770	9770	9770	0
44	20240326	190700	209960020	9770	9770	9770	9770	0
45	20240326	190600	209960020	9770	9770	9770	9770	0
46	20240326	190500	209960020	9770	9770	9770	9770	0
47	20240326	190400	209960020	9770	9770	9770	9770	0
48	20240326	190300	209960020	9770	9770	9770	9770	0
49	20240326	190200	209960020	9770	9770	9770	9770	0
50	20240326	190100	209960020	9770	9770	9770	9770	0
51	20240326	190000	209960020	9770	9770	9770	9770	0
52	20240326	185900	209960020	9770	9770	9770	9770	0
53	20240326	185800	209960020	9770	9770	9770	9770	0
54	20240326	185700	209960020	9770	9770	9770	9770	0
55	20240326	185600	209960020	9770	9770	9770	9770	0
56	20240326	185500	209960020	9770	9770	9770	9770	0
57	20240326	185400	209960020	9770	9770	9770	9770	0
58	20240326	185300	209960020	9770	9770	9770	9770	0
59	20240326	185200	209960020	9770	9770	9770	9770	0
60	20240326	185100	209960020	9770	9770	9770	9770	0
61	20240326	185000	209960020	9770	9770	9770	9770	0
62	20240326	184900	209960020	9770	9770	9770	9770	232
63	20240326	184800	209960020	9770	9770	9770	9770	0
64	20240326	184700	209960020	9770	9770	9770	9770	0
65	20240326	184600	209960020	9770	9770	9770	9770	0
66	20240326	184500	209960020	9770	9770	9770	9770	0
67	20240326	184400	209960020	9770	9770	9770	9770	0
68	20240326	184300	209960020	9770	9770	9770	9770	0
69	20240326	184200	209960020	9770	9770	9770	9770	0
70	20240326	184100	209960020	9770	9770	9770	9770	0
71	20240326	184000	209960020	9770	9770	9770	9770	0
72	20240326	183900	209960020	9770	9770	9770	9770	0
73	20240326	183800	209960020	9770	9770	9770	9770	0
74	20240326	183700	209960020	9770	9770	9770	9770	0
75	20240326	183600	209960020	9770	9770	9770	9770	0
76	20240326	183500	209960020	9770	9770	9770	9770	0
77	20240326	183400	209960020	9770	9770	9770	9770	0
78	20240326	183300	209960020	9770	9770	9770	9770	0
79	20240326	183200	209960020	9770	9770	9770	9770	0
80	20240326	183100	209960020	9770	9770	9770	9770	0
81	20240326	183000	209960020	9770	9770	9770	9770	0
82	20240326	182900	209960020	9770	9770	9770	9770	0
83	20240326	182800	209960020	9770	9770	9770	9770	0
84	20240326	182700	209960020	9770	9770	9770	9770	0
85	20240326	182600	209960020	9770	9770	9770	9770	0
86	20240326	182500	209960020	9770	9770	9770	9770	0
87	20240326	182400	209960020	9770	9770	9770	9770	0
88	20240326	182300	209960020	9770	9770	9770	9770	0
89	20240326	182200	209960020	9770	9770	9770	9770	0
90	20240326	182100	209960020	9770	9770	9770	9770	0
91	20240326	182000	209960020	9770	9770	9770	9770	0
92	20240326	181900	209960020	9770	9770	9770	9770	232
93	20240326	181800	209960020	9770	9770	9770	9770	0
94	20240326	181700	209960020	9770	9770	9770	9770	0
95	20240326	181600	209960020	9770	9770	9770	9770	0
96	20240326	181500	209960020	9770	9770	9770	9770	0
97	20240326	181400	209960020	9770	9770	9770	9770	0
98	20240326	181300	209960020	9770	9770	9770	9770	0
99	20240326	181200	209960020	9770	9770	9770	9770	0
100	20240326	181100	209960020	9770	9770	9770	9770	0
101	20240326	181000	209960020	9770	9770	9770	9770	0
102	20240326	180900	209960020	9770	9770	9770	9770	0
103	20240326	180800	209960020	9770	9770	9770	9770	0
104	20240326	180700	209960020	9770	9770	9770	9770	0
105	20240326	180600	209960020	9770	9770	9770	9770	0
106	20240326	180500	209960020	9770	9770	9770	9770	0
107	20240326	180400	209960020	9770	9770	9770	9770	0
108	20240326	180300	209960020	9770	9770	9770	9770	0
109	20240326	180200	209960020	9770	9770	9770	9770	0
110	20240326	180100	209960020	9770	9770	9770	9770	0
111	20240326	180000	209960020	9770	9770	9770	9770	0
112	20240326	175900	209960020	9770	9770	9770	9770	0
113	20240326	175800	209960020	9770	9770	9770	9770	0
114	20240326	175700	209960020	9770	9770	9770	9770	0
115	20240326	175600	209960020	9770	9770	9770	9770	0
116	20240326	175500	209960020	9770	9770	9770	9770	0
117	20240326	175400	209960020	9770	9770	9770	9770	0
118	20240326	175300	209960020	9770	9770	9770	9770	0
119	20240326	175200	209960020	9770	9770	9770	9770	0
120	20240326	175100	209960020	9770	9770	9770	9770	0
121	20240326	175000	209960020	9770	9770	9770	9770	0
122	20240326	174900	209960020	9770	9770	9770	9770	232
123	20240326	174800	209960020	9770	9770	9770	9770	0
124	20240326	174700	209960020	9770	9770	9770	9770	0
125	20240326	174600	209960020	9770	9770	9770	9770	0
126	20240326	174500	209960020	9770	9770	9770	9770	0
127	20240326	174400	209960020	9770	9770	9770	9770	0
128	20240326	174300	209960020	9770	9770	9770	9770	0
129	20240326	174200	209960020	9770	9770	9770	9770	0
130	20240326	174100	209960020	9770	9770	9770	9770	0
131	20240326	174000	209960020	9770	9770	9770	9770	0
132	20240326	173900	209960020	9770	9770	9770	9770	0
133	20240326	173800	209960020	9770	9770	9770	9770	0
134	20240326	173700	209960020	9770	9770	9770	9770	0
135	20240326	173600	209960020	9770	9770	9770	9770	0
136	20240326	173500	209960020	9770	9770	9770	9770	0
137	20240326	173400	209960020	9770	9770	9770	9770	0
138	20240326	173300	209960020	9770	9770	9770	9770	0
139	20240326	173200	209960020	9770	9770	9770	9770	0
140	20240326	173100	209960020	9770	9770	9770	9770	0
141	20240326	173000	209960020	9770	9770	9770	9770	0
142	20240326	172900	209960020	9770	9770	9770	9770	0
143	20240326	172800	209960020	9770	9770	9770	9770	0
144	20240326	172700	209960020	9770	9770	9770	9770	0
145	20240326	172600	209960020	9770	9770	9770	9770	0
146	20240326	172500	209960020	9770	9770	9770	9770	0
147	20240326	172400	209960020	9770	9770	9770	9770	0
148	20240326	172300	209960020	9770	9770	9770	9770	0
149	20240326	172200	209960020	9770	9770	9770	9770	0
150	20240326	172100	209960020	9770	9770	9770	9770	0
151	20240326	172000	209960020	9770	9770	9770	9770	0
152	20240326	171900	209960020	9770	9770	9770	9770	232
153	20240326	171800	209960020	9770	9770	9770	9770	0
154	20240326	171700	209960020	9770	9770	9770	9770	0
155	20240326	171600	209960020	9770	9770	9770	9770	0
156	20240326	171500	209960020	9770	9770	9770	9770	0
157	20240326	171400	209960020	9770	9770	9770	9770	0
158	20240326	171300	209960020	9770	9770	9770	9770	0
159	20240326	171200	209960020	9770	9770	9770	9770	0
160	20240326	171100	209960020	9770	9770	9770	9770	0
161	20240326	171000	209960020	9770	9770	9770	9770	0
162	20240326	170900	209960020	9770	9770	9770	9770	0
163	20240326	170800	209960020	9770	9770	9770	9770	0
164	20240326	170700	209960020	9770	9770	9770	9770	0
165	20240326	170600	209960020	9770	9770	9770	9770	0
166	20240326	170500	209960020	9770	9770	9770	9770	0
167	20240326	170400	209960020	9770	9770	9770	9770	0
168	20240326	170300	209960020	9770	9770	9770	9770	0
169	20240326	170200	209960020	9770	9770	9770	9770	0
170	20240326	170100	209960020	9770	9770	9770	9770	0
171	20240326	170000	209960020	9770	9770	9770	9770	0
172	20240326	165900	209960020	9770	9770	9770	9770	0
173	20240326	165800	209960020	9770	9770	9770	9770	0
174	20240326	165700	209960020	9770	9770	9770	9770	0
175	20240326	165600	209960020	9770	9770	9770	9770	0
176	20240326	165500	209960020	9770	9770	9770	9770	0
177	20240326	165400	209960020	9770	9770	9770	9770	0
178	20240326	165300	209960020	9770	9770	9770	9770	0
179	20240326	165200	209960020	9770	9770	9770	9770	0
180	20240326	165100	209960020	9770	9770	9770	9770	0
181	20240326	165000	209960020	9770	9770	9770	9770	0
182	20240326	164900	209960020	9770	9770	9770	9770	232
183	20240326	164800	209960020	9770	9770	9770	9770	0
184	20240326	164700	209960020	9770	9770	9770	9770	0
185	20240326	164600	209960020	9770	9770	9770	9770	0
186	20240326	164500	209960020	9770	9770	9770	9770	0
187	20240326	164400	209960020	9770	9770	9770	9770	0
188	20240326	164300	209960020	9770	9770	9770	9770	0
189	20240326	164200	209960020	9770	9770	9770	9770	0
190	20240326	164100	209960020	9770	9770	9770	9770	0
191	20240326	164000	209960020	9770	9770	9770	9770	0
192	20240326	163900	209960020	9770	9770	9770	9770	0
193	20240326	163800	209960020	9770	9770	9770	9770	0
194	20240326	163700	209960020	9770	9770	9770	9770	0
195	20240326	163600	209960020	9770	9770	9770	9770	0
196	20240326	163500	209960020	9770	9770	9770	9770	0
197	20240326	163400	209960020	9770	9770	9770	9770	0
198	20240326	163300	209960020	9770	9770	9770	9770	0
199	20240326	163200	209960020	9770	9770	9770	9770	0
200	20240326	163100	209960020	9770	9770	9770	9770	0
201	20240326	163000	209960020	9770	9770	9770	9770	0
202	20240326	162900	209960020	9770	9770	9770	9770	0
203	20240326	162800	209960020	9770	9770	9770	9770	0
204	20240326	162700	209960020	9770	9770	9770	9770	0
205	20240326	162600	209960020	9770	9770	9770	9770	0
206	20240326	162500	209960020	9770	9770	9770	9770	0
207	20240326	162400	209960020	9770	9770	9770	9770	0
208	20240326	162300	209960020	9770	9770	9770	9770	0
209	20240326	162200	209960020	9770	9770	9770	9770	0
210	20240326	162100	209960020	9770	9770	9770	9770	0
211	20240326	162000	209960020	9770	9770	9770	9770	0
212	20240326	161900	209960020	9770	9770	9770	9770	232
213	20240326	161800	209960020	9770	9770	9770	9770	0
214	20240326	161700	209960020	9770	9770	9770	9770	0
215	20240326	161600	209960020	9770	9770	9770	9770	0
216	20240326	161500	209960020	9770	9770	9770	9770	0
217	20240326	161400	209960020	9770	9770	9770	9770	0
218	20240326	161300	209960020	9770	9770	9770	9770	0
219	20240326	161200	209960020	9770	9770	9770	9770	0
220	20240326	161100	209960020	9770	9770	9770	9770	0
221	20240326	161000	209960020	9770	9770	9770	9770	0
222	20240326	160900	209960020	9770	9770	9770	9770	0
223	20240326	160800	209960020	9770	9770	9770	9770	0
224	20240326	160700	209960020	9770	9770	9770	9770	0
225	20240326	160600	209960020	9770	9770	9770	9770	0
226	20240326	160500	209960020	9770	9770	9770	9770	0
227	20240326	160400	209960020	9770	9770	9770	9770	0
228	20240326	160300	209960020	9770	9770	9770	9770	0
229	20240326	160200	209960020	9770	9770	9770	9770	0
230	20240326	160100	209960020	9770	9770	9770	9770	0
231	20240326	160000	209960020	9770	9770	9770	9770	0
232	20240326	155900	209960020	9770	9770	9770	9770	0
233	20240326	155800	209960020	9770	9770	9770	9770	0
234	20240326	155700	209960020	9770	9770	9770	9770	0
235	20240326	155600	209960020	9770	9770	9770	9770	0
236	20240326	155500	209960020	9770	9770	9770	9770	0
237	20240326	155400	209960020	9770	9770	9770	9770	0
238	20240326	155300	209960020	9770	9770	9770	9770	0
239	20240326	155200	209960020	9770	9770	9770	9770	0
240	20240326	155100	209960020	9770	9770	9770	9770	0
241	20240326	155000	209960020	9770	9770	9770	9770	0
242	20240326	154900	209960020	9770	9770	9770	9770	232
243	20240326	154800	209960020	9770	9770	9770	9770	0
244	20240326	154700	209960020	9770	9770	9770	9770	0
245	20240326	154600	209960020	9770	9770	9770	9770	0
246	20240326	154500	209960020	9770	9770	9770	9770	0
247	20240326	154400	209960020	9770	9770	9770	9770	0
248	20240326	154300	209960020	9770	9770	9770	9770	0
249	20240326	154200	209960020	9770	9770	9770	9770	0
250	20240326	154100	209960020	9770	9770	9770	9770	0
251	20240326	154000	209960020	9770	9770	9770	9770	0
252	20240326	153900	209960020	9770	9770	9770	9770	0
253	20240326	153800	209960020	9770	9770	9770	9770	0
254	20240326	153700	209960020	9770	9770	9770	9770	0
255	20240326	153600	209960020	9770	9770	9770	9770	0
256	20240326	153500	209960020	9770	9770	9770	9770	0
257	20240326	153400	209960020	9770	9770	9770	9770	0
258	20240326	153300	209960020	9770	9770	9770	9770	0
259	20240326	153200	209960020	9770	9770	9770	9770	0
260	20240326	153100	209960020	9770	9770	9770	9770	0
261	20240326	153000	209960020	9770	9770	9770	9770	232
262	20240326	152900	207693380	9790	9790	9790	9790	0
263	20240326	152800	207693380	9790	9790	9790	9790	0
264	20240326	152700	207693380	9790	9790	9790	9790	0
265	20240326	152600	207693380	9790	9790	9790	9790	0
266	20240326	152500	207693380	9790	9790	9790	9790	0
267	20240326	152400	207693380	9790	9790	9790	9790	0
268	20240326	152300	207693380	9790	9790	9790	9790	0
269	20240326	152200	207693380	9790	9790	9790	9790	0
270	20240326	152100	207693380	9790	9790	9790	9790	0
271	20240326	152000	207693380	9790	9790	9790	9790	0
272	20240326	151900	207693380	9790	9750	9790	9750	12
273	20240326	151800	207576300	9750	9750	9750	9750	100
274	20240326	151700	206601300	9790	9790	9790	9790	1
275	20240326	151600	206591510	9750	9750	9750	9750	9
276	20240326	151500	206503760	9790	9790	9790	9790	0
277	20240326	151400	206503760	9790	9790	9790	9790	0
278	20240326	151300	206503760	9790	9790	9790	9790	0
279	20240326	151200	206503760	9790	9790	9790	9790	0
280	20240326	151100	206503760	9790	9790	9790	9790	1
281	20240326	151000	206493970	9740	9740	9740	9740	1
282	20240326	150900	206484230	9740	9740	9740	9740	0
283	20240326	150800	206484230	9740	9790	9790	9740	2
284	20240326	150700	206464700	9740	9760	9790	9740	51
285	20240326	150600	205966070	9760	9760	9760	9760	1
286	20240326	150500	205956310	9730	9770	9770	9730	2
287	20240326	150400	205936810	9730	9750	9750	9730	16
288	20240326	150300	205780880	9750	9750	9750	9750	30
289	20240326	150200	205488380	9750	9750	9750	9750	1
290	20240326	150100	205478630	9770	9790	9790	9770	201
291	20240326	150000	203512840	9790	9790	9790	9790	78
292	20240326	145900	202749220	9790	9790	9790	9790	17
293	20240326	145800	202582790	9790	9790	9790	9790	0
294	20240326	145700	202582790	9790	9790	9790	9790	34
295	20240326	145600	202249930	9800	9800	9800	9800	1
296	20240326	145500	202240130	9790	9790	9790	9790	2
297	20240326	145400	202220550	9800	9800	9800	9800	55
298	20240326	145300	201681550	9810	9800	9810	9800	102
299	20240326	145200	200681930	9800	9800	9800	9800	45
300	20240326	145100	200240930	9800	9800	9800	9800	0
301	20240326	145000	200240930	9800	9810	9810	9800	51
302	20240326	144900	199741120	9790	9800	9810	9790	37
303	20240326	144800	199378840	9790	9790	9790	9790	0
304	20240326	144700	199378840	9790	9790	9790	9790	33
305	20240326	144600	199055770	9790	9790	9790	9790	60
306	20240326	144500	198468370	9790	9790	9790	9790	0
307	20240326	144400	198468370	9790	9790	9790	9790	200
308	20240326	144300	196510370	9790	9760	9790	9760	105
309	20240326	144200	195485480	9760	9760	9760	9760	33
310	20240326	144100	195163400	9760	9760	9760	9760	0
311	20240326	144000	195163400	9760	9760	9760	9760	0
312	20240326	143900	195163400	9760	9760	9780	9760	135
313	20240326	143800	193845780	9760	9760	9760	9760	0
314	20240326	143700	193845780	9760	9760	9760	9760	40
315	20240326	143600	193455380	9790	9790	9790	9790	1
316	20240326	143500	193445590	9800	9790	9800	9790	261
317	20240326	143400	190890370	9790	9800	9800	9790	94
318	20240326	143300	189969490	9800	9730	9800	9730	402
319	20240326	143200	186037710	9720	9740	9740	9720	87
320	20240326	143100	185190610	9740	9740	9740	9740	0
321	20240326	143000	185190610	9740	9740	9740	9740	0
322	20240326	142900	185190610	9740	9740	9740	9740	51
323	20240326	142800	184693870	9760	9760	9760	9760	1
324	20240326	142700	184684110	9760	9760	9760	9760	14
325	20240326	142600	184547470	9800	9810	9810	9800	6
326	20240326	142500	184488630	9810	9790	9810	9790	28
327	20240326	142400	184214320	9810	9770	9810	9770	1112
328	20240326	142300	173336740	9770	9750	9770	9750	516
329	20240326	142200	168300080	9750	9730	9750	9730	539
330	20240326	142100	163050410	9740	9690	9740	9690	868
331	20240326	142000	154616550	9670	9670	9670	9670	0
332	20240326	141900	154616550	9670	9670	9670	9670	33
333	20240326	141800	154297440	9700	9700	9700	9700	0
334	20240326	141700	154297440	9700	9670	9700	9670	36
335	20240326	141600	153949270	9670	9670	9670	9670	0
336	20240326	141500	153949270	9670	9670	9670	9670	0
337	20240326	141400	153949270	9670	9700	9700	9670	37
338	20240326	141300	153591390	9670	9670	9670	9670	0
339	20240326	141200	153591390	9670	9670	9670	9670	33
340	20240326	141100	153272280	9670	9670	9670	9670	0
341	20240326	141000	153272280	9670	9670	9670	9670	0
342	20240326	140900	153272280	9670	9670	9670	9670	32
343	20240326	140800	152962840	9700	9700	9700	9700	2
344	20240326	140700	152943440	9670	9670	9670	9670	34
345	20240326	140600	152614660	9720	9720	9720	9720	0
346	20240326	140500	152614660	9720	9680	9720	9680	4
347	20240326	140400	152575900	9670	9670	9670	9670	33
348	20240326	140300	152256790	9670	9670	9670	9670	40
349	20240326	140200	151869990	9670	9670	9670	9670	33
350	20240326	140100	151550880	9700	9670	9700	9670	3
351	20240326	140000	151521820	9690	9690	9690	9690	1
352	20240326	135900	151512130	9670	9690	9690	9670	35
353	20240326	135800	151173640	9670	9670	9670	9670	0
354	20240326	135700	151173640	9670	9670	9670	9670	92
355	20240326	135600	150284000	9700	9700	9700	9700	0
356	20240326	135500	150284000	9700	9690	9700	9690	100
357	20240326	135400	149314030	9660	9660	9660	9660	34
358	20240326	135300	148985590	9650	9650	9650	9650	14
359	20240326	135200	148850490	9640	9640	9640	9640	32
360	20240326	135100	148542010	9660	9650	9660	9650	118
361	20240326	135000	147402150	9640	9640	9640	9640	0
362	20240326	134900	147402150	9640	9650	9650	9640	57
363	20240326	134800	146852440	9650	9650	9650	9650	0
364	20240326	134700	146852440	9650	9650	9650	9650	222
365	20240326	134600	144710140	9660	9660	9660	9660	6
366	20240326	134500	144652180	9650	9650	9650	9650	0
367	20240326	134400	144652180	9650	9650	9650	9650	32
368	20240326	134300	144343380	9660	9660	9660	9660	22
369	20240326	134200	144130860	9650	9660	9660	9650	15
370	20240326	134100	143986030	9700	9700	9700	9700	0
371	20240326	134000	143986030	9700	9700	9700	9700	1
372	20240326	133900	143976330	9650	9690	9690	9650	68
373	20240326	133800	143319720	9670	9670	9670	9670	0
374	20240326	133700	143319720	9670	9670	9670	9670	33
375	20240326	133600	143000610	9700	9690	9700	9690	2
376	20240326	133500	142981220	9690	9690	9690	9690	1
377	20240326	133400	142971530	9650	9690	9690	9650	34
378	20240326	133300	142643390	9650	9650	9650	9650	0
379	20240326	133200	142643390	9650	9650	9650	9650	33
380	20240326	133100	142324940	9700	9700	9700	9700	0
381	20240326	133000	142324940	9700	9690	9700	9690	3
382	20240326	132900	142295860	9660	9660	9660	9660	34
383	20240326	132800	141967420	9710	9710	9710	9710	1
384	20240326	132700	141957710	9660	9660	9660	9660	32
385	20240326	132600	141648590	9710	9710	9710	9710	1
386	20240326	132500	141638880	9670	9670	9670	9670	0
387	20240326	132400	141638880	9670	9720	9720	9670	44
388	20240326	132300	141212900	9720	9670	9720	9670	32
389	20240326	132200	140903410	9660	9660	9660	9660	204
390	20240326	132100	138932770	9670	9670	9680	9670	5
391	20240326	132000	138884410	9680	9680	9680	9680	1
392	20240326	131900	138874730	9670	9670	9670	9670	32
393	20240326	131800	138565290	9720	9720	9720	9720	30
394	20240326	131700	138273690	9720	9660	9720	9660	8
395	20240326	131600	138196310	9670	9670	9670	9670	30
396	20240326	131500	137906210	9730	9700	9730	9700	4
397	20240326	131400	137867380	9700	9670	9700	9670	34
398	20240326	131300	137538570	9670	9670	9670	9670	0
399	20240326	131200	137538570	9670	9670	9670	9670	0
400	20240326	131100	137538570	9670	9670	9670	9670	34
401	20240326	131000	137209790	9670	9670	9670	9670	1
402	20240326	130900	137200120	9670	9670	9670	9670	32
403	20240326	130800	136890680	9710	9700	9710	9700	5
404	20240326	130700	136842170	9680	9680	9680	9680	0
405	20240326	130600	136842170	9680	9680	9680	9680	63
406	20240326	130500	136232330	9690	9690	9690	9690	0
407	20240326	130400	136232330	9690	9690	9690	9690	51
408	20240326	130300	135738140	9690	9690	9690	9690	0
409	20240326	130200	135738140	9690	9690	9690	9690	10
410	20240326	130100	135641240	9690	9700	9700	9690	82
411	20240326	130000	134846650	9730	9670	9730	9670	202
412	20240326	125900	132889720	9660	9660	9660	9650	120
413	20240326	125800	131730860	9650	9650	9650	9650	30
414	20240326	125700	131441360	9660	9660	9660	9660	1
415	20240326	125600	131431700	9650	9650	9650	9650	33
416	20240326	125500	131113250	9650	9650	9650	9650	2
417	20240326	125400	131093950	9660	9650	9660	9650	43
418	20240326	125300	130678900	9660	9660	9660	9660	4
419	20240326	125200	130640260	9660	9660	9660	9660	0
420	20240326	125100	130640260	9660	9660	9660	9660	64
421	20240326	125000	130022020	9660	9660	9660	9660	50
422	20240326	124900	129539020	9660	9660	9670	9660	233
423	20240326	124800	127288230	9690	9690	9690	9690	0
424	20240326	124700	127288230	9690	9690	9690	9690	1
425	20240326	124600	127278540	9660	9660	9660	9660	264
426	20240326	124500	124728300	9690	9670	9690	9670	10
427	20240326	124400	124631560	9670	9670	9670	9670	26
428	20240326	124300	124380140	9670	9670	9670	9670	0
429	20240326	124200	124380140	9670	9670	9670	9670	3
430	20240326	124100	124351130	9670	9670	9670	9670	34
431	20240326	124000	124022350	9670	9670	9670	9670	0
432	20240326	123900	124022350	9670	9670	9670	9670	33
433	20240326	123800	123703240	9690	9690	9690	9690	0
434	20240326	123700	123703240	9690	9670	9690	9670	58
435	20240326	123600	123142360	9670	9670	9670	9670	305
436	20240326	123500	120193010	9680	9680	9680	9680	5
437	20240326	123400	120144610	9680	9670	9680	9670	38
438	20240326	123300	119777140	9680	9680	9680	9680	10
439	20240326	123200	119680340	9680	9680	9680	9680	191
440	20240326	123100	117831460	9680	9690	9690	9680	40
441	20240326	123000	117444190	9690	9690	9690	9690	0
442	20240326	122900	117444190	9690	9690	9690	9690	34
443	20240326	122800	117114730	9750	9700	9750	9700	26
444	20240326	122700	116862320	9700	9700	9700	9700	0
445	20240326	122600	116862320	9700	9700	9700	9700	11
446	20240326	122500	116755620	9750	9750	9750	9750	0
447	20240326	122400	116755620	9750	9700	9750	9700	35
448	20240326	122300	116416070	9750	9720	9750	9720	35
449	20240326	122200	116075530	9690	9690	9690	9690	2
450	20240326	122100	116056150	9680	9680	9680	9680	36
451	20240326	122000	115707670	9680	9680	9680	9680	0
452	20240326	121900	115707670	9680	9680	9680	9680	65
453	20240326	121800	115078470	9690	9690	9690	9690	0
454	20240326	121700	115078470	9690	9690	9690	9690	1
455	20240326	121600	115068780	9700	9730	9730	9700	2
456	20240326	121500	115049350	9670	9670	9670	9670	0
457	20240326	121400	115049350	9670	9670	9670	9670	33
458	20240326	121300	114730240	9740	9740	9740	9740	0
459	20240326	121200	114730240	9740	9740	9740	9740	1
460	20240326	121100	114720500	9680	9680	9680	9680	33
461	20240326	121000	114401060	9750	9750	9750	9750	1
462	20240326	120900	114391310	9680	9740	9750	9680	36
463	20240326	120800	114042640	9740	9740	9740	9740	1
464	20240326	120700	114032900	9680	9680	9680	9680	0
465	20240326	120600	114032900	9680	9680	9680	9680	33
466	20240326	120500	113713460	9750	9750	9750	9750	0
467	20240326	120400	113713460	9750	9680	9750	9680	42
468	20240326	120300	113306520	9680	9680	9680	9680	0
469	20240326	120200	113306520	9680	9680	9680	9680	0
470	20240326	120100	113306520	9680	9680	9680	9680	32
471	20240326	120000	112996760	9740	9740	9740	9740	0
472	20240326	115900	112996760	9740	9680	9740	9680	55
473	20240326	115800	112464300	9680	9700	9700	9680	12
474	20240326	115700	112347920	9700	9700	9700	9700	0
475	20240326	115600	112347920	9700	9700	9700	9700	2
476	20240326	115500	112328520	9690	9690	9690	9690	0
477	20240326	115400	112328520	9690	9690	9690	9690	0
478	20240326	115300	112328520	9690	9690	9750	9690	43
479	20240326	115200	111911490	9680	9680	9680	9680	0
480	20240326	115100	111911490	9680	9680	9680	9680	34
481	20240326	115000	111582370	9680	9680	9680	9680	0
482	20240326	114900	111582370	9680	9680	9680	9680	0
483	20240326	114800	111582370	9680	9680	9680	9680	33
484	20240326	114700	111262930	9680	9680	9680	9680	70
485	20240326	114600	110585330	9680	9680	9680	9680	33
486	20240326	114500	110265890	9730	9730	9730	9730	0
487	20240326	114400	110265890	9730	9730	9730	9730	1
488	20240326	114300	110256160	9680	9680	9680	9680	33
489	20240326	114200	109936720	9680	9680	9680	9680	0
490	20240326	114100	109936720	9680	9680	9680	9680	33
491	20240326	114000	109617280	9680	9680	9680	9680	0
492	20240326	113900	109617280	9680	9680	9680	9680	0
493	20240326	113800	109617280	9680	9680	9680	9680	34
494	20240326	113700	109288160	9690	9690	9690	9690	3
495	20240326	113600	109259090	9690	9690	9690	9690	29
496	20240326	113500	108978080	9700	9700	9700	9700	0
497	20240326	113400	108978080	9700	9700	9700	9700	0
498	20240326	113300	108978080	9700	9730	9760	9700	43
499	20240326	113200	108560440	9700	9700	9700	9700	0
500	20240326	113100	108560440	9700	9710	9730	9700	43
501	20240326	113000	108143230	9700	9690	9700	9690	58
502	20240326	112900	107580650	9700	9700	9700	9700	0
503	20240326	112800	107580650	9700	9700	9700	9700	21
504	20240326	112700	107376950	9710	9710	9710	9710	0
505	20240326	112600	107376950	9710	9710	9710	9710	6
506	20240326	112500	107318690	9740	9740	9740	9740	0
507	20240326	112400	107318690	9740	9740	9740	9740	0
508	20240326	112300	107318690	9740	9750	9770	9740	217
509	20240326	112200	105202080	9740	9730	9740	9730	184
510	20240326	112100	103410920	9730	9740	9740	9730	120
511	20240326	112000	102243130	9740	9740	9740	9740	0
512	20240326	111900	102243130	9740	9740	9740	9740	0
513	20240326	111800	102243130	9740	9740	9740	9740	33
514	20240326	111700	101921710	9740	9740	9740	9740	0
515	20240326	111600	101921710	9740	9750	9750	9740	130
516	20240326	111500	100654740	9770	9770	9770	9770	0
517	20240326	111400	100654740	9770	9770	9770	9760	267
518	20240326	111300	98048150	9770	9780	9790	9770	38
519	20240326	111200	97676840	9780	9780	9780	9780	100
520	20240326	111100	96698840	9790	9790	9790	9790	300
521	20240326	111000	93761840	9800	9800	9800	9800	0
522	20240326	110900	93761840	9800	9770	9800	9770	800
523	20240326	110800	85925860	9780	9790	9790	9750	455
524	20240326	110700	81473740	9720	9720	9720	9720	0
525	20240326	110600	81473740	9720	9750	9750	9720	134
526	20240326	110500	80168260	9700	9700	9700	9700	1
527	20240326	110400	80158560	9790	9780	9790	9770	412
528	20240326	110300	76125810	9680	9770	9780	9680	779
529	20240326	110200	68513530	9770	9720	9770	9720	1033
530	20240326	110100	58471120	9720	9660	9720	9660	37
531	20240326	110000	58113570	9660	9660	9660	9660	0
532	20240326	105900	58113570	9660	9660	9660	9660	1
533	20240326	105800	58103910	9720	9670	9720	9670	200
534	20240326	105700	56167460	9670	9690	9720	9670	202
535	20240326	105600	54206850	9660	9660	9660	9660	33
536	20240326	105500	53888070	9670	9670	9670	9670	1
537	20240326	105400	53878400	9700	9670	9700	9670	24
538	20240326	105300	53646290	9660	9670	9670	9660	111
539	20240326	105200	52573920	9700	9670	9700	9670	3
540	20240326	105100	52544850	9660	9670	9670	9660	38
541	20240326	105000	52177740	9700	9690	9700	9690	2
542	20240326	104900	52158350	9670	9670	9670	9670	0
543	20240326	104800	52158350	9670	9670	9670	9670	34
544	20240326	104700	51829570	9690	9690	9690	9690	2
545	20240326	104600	51810190	9700	9690	9700	9690	2
546	20240326	104500	51790800	9660	9670	9670	9660	470
547	20240326	104400	47249970	9670	9670	9670	9670	0
548	20240326	104300	47249970	9670	9680	9690	9670	42
549	20240326	104200	46843610	9690	9670	9690	9670	19
550	20240326	104100	46659830	9670	9670	9670	9670	20
551	20240326	104000	46466430	9660	9660	9660	9660	0
552	20240326	103900	46466430	9660	9660	9660	9660	0
553	20240326	103800	46466430	9660	9660	9660	9660	30
554	20240326	103700	46176630	9660	9660	9660	9660	0
555	20240326	103600	46176630	9660	9660	9660	9660	30
556	20240326	103500	45886830	9680	9670	9680	9670	10
557	20240326	103400	45790090	9660	9660	9660	9660	30
558	20240326	103300	45500290	9690	9690	9690	9690	1
559	20240326	103200	45490600	9660	9660	9660	9660	31
560	20240326	103100	45191140	9670	9690	9690	9670	61
561	20240326	103000	44601250	9670	9680	9680	9670	6
562	20240326	102900	44543220	9680	9690	9690	9680	65
563	20240326	102800	43913750	9690	9690	9690	9690	0
564	20240326	102700	43913750	9690	9690	9690	9690	30
565	20240326	102600	43623050	9700	9730	9730	9700	1258
566	20240326	102500	31411700	9730	9740	9740	9730	371
567	20240326	102400	27801640	9750	9750	9750	9750	0
568	20240326	102300	27801640	9750	9750	9750	9750	28
569	20240326	102200	27528640	9750	9760	9760	9750	21
570	20240326	102100	27323880	9750	9750	9750	9750	3
571	20240326	102000	27294630	9750	9750	9750	9750	59
572	20240326	101900	26719380	9760	9760	9760	9760	1
573	20240326	101800	26709620	9750	9760	9760	9750	123
574	20240326	101700	25510270	9760	9760	9760	9760	19
575	20240326	101600	25324830	9770	9770	9770	9770	13
576	20240326	101500	25197820	9770	9770	9770	9770	30
577	20240326	101400	24904720	9780	9780	9780	9780	0
578	20240326	101300	24904720	9780	9780	9780	9780	1
579	20240326	101200	24894940	9770	9770	9770	9770	0
580	20240326	101100	24894940	9770	9770	9770	9770	30
581	20240326	101000	24601840	9820	9800	9820	9800	4
582	20240326	100900	24562600	9770	9770	9770	9770	0
583	20240326	100800	24562600	9770	9770	9770	9770	30
584	20240326	100700	24269500	9770	9780	9780	9770	300
585	20240326	100600	21337370	9780	9780	9780	9780	30
586	20240326	100500	21043970	9790	9790	9790	9790	0
587	20240326	100400	21043970	9790	9790	9790	9780	35
588	20240326	100300	20701360	9820	9820	9820	9820	0
589	20240326	100200	20701360	9820	9820	9820	9820	0
590	20240326	100100	20701360	9820	9810	9820	9810	1050
591	20240326	100000	10400850	9800	9800	9800	9800	1
592	20240326	095900	10391050	9810	9810	9810	9810	8
593	20240326	095800	10312570	9810	9810	9810	9810	0
594	20240326	095700	10312570	9810	9810	9810	9810	1
595	20240326	095600	10302760	9790	9790	9790	9790	0
596	20240326	095500	10302760	9790	9790	9790	9790	1
597	20240326	095400	10292970	9810	9810	9810	9810	1
598	20240326	095300	10283160	9790	9810	9810	9790	25
599	20240326	095200	10038310	9810	9810	9810	9810	1
600	20240326	095100	10028500	9800	9800	9800	9800	0
601	20240326	095000	10028500	9800	9800	9800	9800	1
602	20240326	094900	10018700	9800	9800	9800	9800	0
603	20240326	094800	10018700	9800	9800	9800	9800	9
604	20240326	094700	9930500	9800	9790	9800	9780	175
605	20240326	094600	8217370	9780	9780	9780	9780	0
606	20240326	094500	8217370	9780	9780	9780	9780	0
607	20240326	094400	8217370	9780	9780	9780	9780	1
608	20240326	094300	8207590	9790	9790	9790	9790	23
609	20240326	094200	7982420	9800	9800	9800	9800	0
610	20240326	094100	7982420	9800	9800	9800	9800	1
611	20240326	094000	7972620	9790	9790	9790	9790	0
612	20240326	093900	7972620	9790	9790	9790	9790	0
613	20240326	093800	7972620	9790	9780	9790	9780	95
614	20240326	093700	7042580	9790	9790	9790	9790	11
615	20240326	093600	6934890	9800	9800	9800	9800	0
616	20240326	093500	6934890	9800	9800	9800	9800	0
617	20240326	093400	6934890	9800	9800	9800	9800	0
618	20240326	093300	6934890	9800	9780	9800	9780	2
619	20240326	093200	6915310	9800	9800	9800	9800	0
620	20240326	093100	6915310	9800	9800	9800	9800	2
621	20240326	093000	6895710	9790	9790	9790	9790	0
622	20240326	092900	6895710	9790	9790	9790	9790	45
623	20240326	092800	6455160	9790	9790	9790	9790	1
624	20240326	092700	6445370	9770	9770	9770	9770	1
625	20240326	092600	6435600	9800	9800	9800	9800	5
626	20240326	092500	6386600	9800	9800	9800	9800	0
627	20240326	092400	6386600	9800	9800	9800	9800	0
628	20240326	092300	6386600	9800	9800	9800	9800	6
629	20240326	092200	6327800	9770	9770	9770	9770	0
630	20240326	092100	6327800	9770	9770	9770	9770	1
631	20240326	092000	6318030	9800	9800	9800	9800	0
632	20240326	091900	6318030	9800	9800	9800	9800	0
633	20240326	091800	6318030	9800	9800	9800	9800	1
634	20240326	091700	6308230	9770	9770	9770	9770	0
635	20240326	091600	6308230	9770	9770	9770	9770	1
636	20240326	091500	6298460	9800	9800	9800	9800	1
637	20240326	091400	6288660	9770	9790	9790	9770	6
638	20240326	091300	6230010	9770	9770	9770	9770	0
639	20240326	091200	6230010	9770	9780	9780	9770	105
640	20240326	091100	5204150	9770	9780	9780	9770	81
641	20240326	091000	4412080	9780	9780	9780	9780	1
642	20240326	090900	4402300	9770	9770	9770	9770	35
643	20240326	090800	4060350	9830	9830	9830	9830	0
644	20240326	090700	4060350	9830	9830	9830	9830	0
645	20240326	090600	4060350	9830	9830	9830	9830	2
646	20240326	090500	4040690	9810	9810	9810	9810	0
647	20240326	090400	4040690	9810	9810	9810	9810	0
648	20240326	090300	4040690	9810	9810	9810	9810	141
649	20240326	090200	2657480	9810	9810	9810	9810	0
650	20240326	090100	2657480	9810	9810	9810	9810	1
651	20240326	090000	2647670	9770	9770	9770	9770	271