KissMeData/413640/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212600	465238290	9230	9230	9230	9230	291
3	20240318	212500	465238290	9230	9230	9230	9230	0
4	20240318	212400	465238290	9230	9230	9230	9230	0
5	20240318	212300	465238290	9230	9230	9230	9230	0
6	20240318	212200	465238290	9230	9230	9230	9230	0
7	20240318	212100	465238290	9230	9230	9230	9230	0
8	20240318	212000	465238290	9230	9230	9230	9230	0
9	20240318	211900	465238290	9230	9230	9230	9230	0
10	20240318	211800	465238290	9230	9230	9230	9230	0
11	20240318	211700	465238290	9230	9230	9230	9230	0
12	20240318	211600	465238290	9230	9230	9230	9230	0
13	20240318	211500	465238290	9230	9230	9230	9230	0
14	20240318	211400	465238290	9230	9230	9230	9230	0
15	20240318	211300	465238290	9230	9230	9230	9230	0
16	20240318	211200	465238290	9230	9230	9230	9230	0
17	20240318	211100	465238290	9230	9230	9230	9230	0
18	20240318	211000	465238290	9230	9230	9230	9230	0
19	20240318	210900	465238290	9230	9230	9230	9230	0
20	20240318	210800	465238290	9230	9230	9230	9230	0
21	20240318	210700	465238290	9230	9230	9230	9230	0
22	20240318	210600	465238290	9230	9230	9230	9230	0
23	20240318	210500	465238290	9230	9230	9230	9230	0
24	20240318	210400	465238290	9230	9230	9230	9230	0
25	20240318	210300	465238290	9230	9230	9230	9230	0
26	20240318	210200	465238290	9230	9230	9230	9230	0
27	20240318	210100	465238290	9230	9230	9230	9230	0
28	20240318	210000	465238290	9230	9230	9230	9230	0
29	20240318	205900	465238290	9230	9230	9230	9230	0
30	20240318	205800	465238290	9230	9230	9230	9230	0
31	20240318	205700	465238290	9230	9230	9230	9230	0
32	20240318	205600	465238290	9230	9230	9230	9230	291
33	20240318	205500	465238290	9230	9230	9230	9230	0
34	20240318	205400	465238290	9230	9230	9230	9230	0
35	20240318	205300	465238290	9230	9230	9230	9230	0
36	20240318	205200	465238290	9230	9230	9230	9230	0
37	20240318	205100	465238290	9230	9230	9230	9230	0
38	20240318	205000	465238290	9230	9230	9230	9230	0
39	20240318	204900	465238290	9230	9230	9230	9230	0
40	20240318	204800	465238290	9230	9230	9230	9230	0
41	20240318	204700	465238290	9230	9230	9230	9230	0
42	20240318	204600	465238290	9230	9230	9230	9230	0
43	20240318	204500	465238290	9230	9230	9230	9230	0
44	20240318	204400	465238290	9230	9230	9230	9230	0
45	20240318	204300	465238290	9230	9230	9230	9230	0
46	20240318	204200	465238290	9230	9230	9230	9230	0
47	20240318	204100	465238290	9230	9230	9230	9230	0
48	20240318	204000	465238290	9230	9230	9230	9230	0
49	20240318	203900	465238290	9230	9230	9230	9230	0
50	20240318	203800	465238290	9230	9230	9230	9230	0
51	20240318	203700	465238290	9230	9230	9230	9230	0
52	20240318	203600	465238290	9230	9230	9230	9230	0
53	20240318	203500	465238290	9230	9230	9230	9230	0
54	20240318	203400	465238290	9230	9230	9230	9230	0
55	20240318	203300	465238290	9230	9230	9230	9230	0
56	20240318	203200	465238290	9230	9230	9230	9230	0
57	20240318	203100	465238290	9230	9230	9230	9230	0
58	20240318	203000	465238290	9230	9230	9230	9230	0
59	20240318	202900	465238290	9230	9230	9230	9230	0
60	20240318	202800	465238290	9230	9230	9230	9230	0
61	20240318	202700	465238290	9230	9230	9230	9230	0
62	20240318	202600	465238290	9230	9230	9230	9230	291
63	20240318	202500	465238290	9230	9230	9230	9230	0
64	20240318	202400	465238290	9230	9230	9230	9230	0
65	20240318	202300	465238290	9230	9230	9230	9230	0
66	20240318	202200	465238290	9230	9230	9230	9230	0
67	20240318	202100	465238290	9230	9230	9230	9230	0
68	20240318	202000	465238290	9230	9230	9230	9230	0
69	20240318	201900	465238290	9230	9230	9230	9230	0
70	20240318	201800	465238290	9230	9230	9230	9230	0
71	20240318	201700	465238290	9230	9230	9230	9230	0
72	20240318	201600	465238290	9230	9230	9230	9230	0
73	20240318	201500	465238290	9230	9230	9230	9230	0
74	20240318	201400	465238290	9230	9230	9230	9230	0
75	20240318	201300	465238290	9230	9230	9230	9230	0
76	20240318	201200	465238290	9230	9230	9230	9230	0
77	20240318	201100	465238290	9230	9230	9230	9230	0
78	20240318	201000	465238290	9230	9230	9230	9230	0
79	20240318	200900	465238290	9230	9230	9230	9230	0
80	20240318	200800	465238290	9230	9230	9230	9230	0
81	20240318	200700	465238290	9230	9230	9230	9230	0
82	20240318	200600	465238290	9230	9230	9230	9230	0
83	20240318	200500	465238290	9230	9230	9230	9230	0
84	20240318	200400	465238290	9230	9230	9230	9230	0
85	20240318	200300	465238290	9230	9230	9230	9230	0
86	20240318	200200	465238290	9230	9230	9230	9230	0
87	20240318	200100	465238290	9230	9230	9230	9230	0
88	20240318	200000	465238290	9230	9230	9230	9230	0
89	20240318	195900	465238290	9230	9230	9230	9230	0
90	20240318	195800	465238290	9230	9230	9230	9230	0
91	20240318	195700	465238290	9230	9230	9230	9230	0
92	20240318	195600	465238290	9230	9230	9230	9230	291
93	20240318	195500	465238290	9230	9230	9230	9230	0
94	20240318	195400	465238290	9230	9230	9230	9230	0
95	20240318	195300	465238290	9230	9230	9230	9230	0
96	20240318	195200	465238290	9230	9230	9230	9230	0
97	20240318	195100	465238290	9230	9230	9230	9230	0
98	20240318	195000	465238290	9230	9230	9230	9230	0
99	20240318	194900	465238290	9230	9230	9230	9230	0
100	20240318	194800	465238290	9230	9230	9230	9230	0
101	20240318	194700	465238290	9230	9230	9230	9230	0
102	20240318	194600	465238290	9230	9230	9230	9230	0
103	20240318	194500	465238290	9230	9230	9230	9230	0
104	20240318	194400	465238290	9230	9230	9230	9230	0
105	20240318	194300	465238290	9230	9230	9230	9230	0
106	20240318	194200	465238290	9230	9230	9230	9230	0
107	20240318	194100	465238290	9230	9230	9230	9230	0
108	20240318	194000	465238290	9230	9230	9230	9230	0
109	20240318	193900	465238290	9230	9230	9230	9230	0
110	20240318	193800	465238290	9230	9230	9230	9230	0
111	20240318	193700	465238290	9230	9230	9230	9230	0
112	20240318	193600	465238290	9230	9230	9230	9230	0
113	20240318	193500	465238290	9230	9230	9230	9230	0
114	20240318	193400	465238290	9230	9230	9230	9230	0
115	20240318	193300	465238290	9230	9230	9230	9230	0
116	20240318	193200	465238290	9230	9230	9230	9230	0
117	20240318	193100	465238290	9230	9230	9230	9230	0
118	20240318	193000	465238290	9230	9230	9230	9230	0
119	20240318	192900	465238290	9230	9230	9230	9230	0
120	20240318	192800	465238290	9230	9230	9230	9230	0
121	20240318	192700	465238290	9230	9230	9230	9230	0
122	20240318	192600	465238290	9230	9230	9230	9230	291
123	20240318	192500	465238290	9230	9230	9230	9230	0
124	20240318	192400	465238290	9230	9230	9230	9230	0
125	20240318	192300	465238290	9230	9230	9230	9230	0
126	20240318	192200	465238290	9230	9230	9230	9230	0
127	20240318	192100	465238290	9230	9230	9230	9230	0
128	20240318	192000	465238290	9230	9230	9230	9230	0
129	20240318	191900	465238290	9230	9230	9230	9230	0
130	20240318	191800	465238290	9230	9230	9230	9230	0
131	20240318	191700	465238290	9230	9230	9230	9230	0
132	20240318	191600	465238290	9230	9230	9230	9230	0
133	20240318	191500	465238290	9230	9230	9230	9230	0
134	20240318	191400	465238290	9230	9230	9230	9230	0
135	20240318	191300	465238290	9230	9230	9230	9230	0
136	20240318	191200	465238290	9230	9230	9230	9230	0
137	20240318	191100	465238290	9230	9230	9230	9230	0
138	20240318	191000	465238290	9230	9230	9230	9230	0
139	20240318	190900	465238290	9230	9230	9230	9230	0
140	20240318	190800	465238290	9230	9230	9230	9230	0
141	20240318	190700	465238290	9230	9230	9230	9230	0
142	20240318	190600	465238290	9230	9230	9230	9230	0
143	20240318	190500	465238290	9230	9230	9230	9230	0
144	20240318	190400	465238290	9230	9230	9230	9230	0
145	20240318	190300	465238290	9230	9230	9230	9230	0
146	20240318	190200	465238290	9230	9230	9230	9230	0
147	20240318	190100	465238290	9230	9230	9230	9230	0
148	20240318	190000	465238290	9230	9230	9230	9230	0
149	20240318	185900	465238290	9230	9230	9230	9230	0
150	20240318	185800	465238290	9230	9230	9230	9230	0
151	20240318	185700	465238290	9230	9230	9230	9230	0
152	20240318	185600	465238290	9230	9230	9230	9230	291
153	20240318	185500	465238290	9230	9230	9230	9230	0
154	20240318	185400	465238290	9230	9230	9230	9230	0
155	20240318	185300	465238290	9230	9230	9230	9230	0
156	20240318	185200	465238290	9230	9230	9230	9230	0
157	20240318	185100	465238290	9230	9230	9230	9230	0
158	20240318	185000	465238290	9230	9230	9230	9230	0
159	20240318	184900	465238290	9230	9230	9230	9230	0
160	20240318	184800	465238290	9230	9230	9230	9230	0
161	20240318	184700	465238290	9230	9230	9230	9230	0
162	20240318	184600	465238290	9230	9230	9230	9230	0
163	20240318	184500	465238290	9230	9230	9230	9230	0
164	20240318	184400	465238290	9230	9230	9230	9230	0
165	20240318	184300	465238290	9230	9230	9230	9230	0
166	20240318	184200	465238290	9230	9230	9230	9230	0
167	20240318	184100	465238290	9230	9230	9230	9230	0
168	20240318	184000	465238290	9230	9230	9230	9230	0
169	20240318	183900	465238290	9230	9230	9230	9230	0
170	20240318	183800	465238290	9230	9230	9230	9230	0
171	20240318	183700	465238290	9230	9230	9230	9230	0
172	20240318	183600	465238290	9230	9230	9230	9230	0
173	20240318	183500	465238290	9230	9230	9230	9230	0
174	20240318	183400	465238290	9230	9230	9230	9230	0
175	20240318	183300	465238290	9230	9230	9230	9230	0
176	20240318	183200	465238290	9230	9230	9230	9230	0
177	20240318	183100	465238290	9230	9230	9230	9230	0
178	20240318	183000	465238290	9230	9230	9230	9230	0
179	20240318	182900	465238290	9230	9230	9230	9230	0
180	20240318	182800	465238290	9230	9230	9230	9230	0
181	20240318	182700	465238290	9230	9230	9230	9230	0
182	20240318	182600	465238290	9230	9230	9230	9230	291
183	20240318	182500	465238290	9230	9230	9230	9230	0
184	20240318	182400	465238290	9230	9230	9230	9230	0
185	20240318	182300	465238290	9230	9230	9230	9230	0
186	20240318	182200	465238290	9230	9230	9230	9230	0
187	20240318	182100	465238290	9230	9230	9230	9230	0
188	20240318	182000	465238290	9230	9230	9230	9230	0
189	20240318	181900	465238290	9230	9230	9230	9230	0
190	20240318	181800	465238290	9230	9230	9230	9230	0
191	20240318	181700	465238290	9230	9230	9230	9230	0
192	20240318	181600	465238290	9230	9230	9230	9230	0
193	20240318	181500	465238290	9230	9230	9230	9230	0
194	20240318	181400	465238290	9230	9230	9230	9230	0
195	20240318	181300	465238290	9230	9230	9230	9230	0
196	20240318	181200	465238290	9230	9230	9230	9230	0
197	20240318	181100	465238290	9230	9230	9230	9230	0
198	20240318	181000	465238290	9230	9230	9230	9230	0
199	20240318	180900	465238290	9230	9230	9230	9230	0
200	20240318	180800	465238290	9230	9230	9230	9230	0
201	20240318	180700	465238290	9230	9230	9230	9230	0
202	20240318	180600	465238290	9230	9230	9230	9230	0
203	20240318	180500	465238290	9230	9230	9230	9230	0
204	20240318	180400	465238290	9230	9230	9230	9230	0
205	20240318	180300	465238290	9230	9230	9230	9230	0
206	20240318	180200	465238290	9230	9230	9230	9230	0
207	20240318	180100	465238290	9230	9230	9230	9230	0
208	20240318	180000	465238290	9230	9230	9230	9230	0
209	20240318	175900	465238290	9230	9230	9230	9230	0
210	20240318	175800	465238290	9230	9230	9230	9230	0
211	20240318	175700	465238290	9230	9230	9230	9230	0
212	20240318	175600	465238290	9230	9230	9230	9230	291
213	20240318	175500	465238290	9230	9230	9230	9230	0
214	20240318	175400	465238290	9230	9230	9230	9230	0
215	20240318	175300	465238290	9230	9230	9230	9230	0
216	20240318	175200	465238290	9230	9230	9230	9230	0
217	20240318	175100	465238290	9230	9230	9230	9230	0
218	20240318	175000	465238290	9230	9230	9230	9230	0
219	20240318	174900	465238290	9230	9230	9230	9230	0
220	20240318	174800	465238290	9230	9230	9230	9230	0
221	20240318	174700	465238290	9230	9230	9230	9230	0
222	20240318	174600	465238290	9230	9230	9230	9230	0
223	20240318	174500	465238290	9230	9230	9230	9230	0
224	20240318	174400	465238290	9230	9230	9230	9230	0
225	20240318	174300	465238290	9230	9230	9230	9230	0
226	20240318	174200	465238290	9230	9230	9230	9230	0
227	20240318	174100	465238290	9230	9230	9230	9230	0
228	20240318	174000	465238290	9230	9230	9230	9230	0
229	20240318	173900	465238290	9230	9230	9230	9230	0
230	20240318	173800	465238290	9230	9230	9230	9230	0
231	20240318	173700	465238290	9230	9230	9230	9230	0
232	20240318	173600	465238290	9230	9230	9230	9230	0
233	20240318	173500	465238290	9230	9230	9230	9230	0
234	20240318	173400	465238290	9230	9230	9230	9230	0
235	20240318	173300	465238290	9230	9230	9230	9230	0
236	20240318	173200	465238290	9230	9230	9230	9230	0
237	20240318	173100	465238290	9230	9230	9230	9230	0
238	20240318	173000	465238290	9230	9230	9230	9230	0
239	20240318	172900	465238290	9230	9230	9230	9230	0
240	20240318	172800	465238290	9230	9230	9230	9230	0
241	20240318	172700	465238290	9230	9230	9230	9230	0
242	20240318	172600	465238290	9230	9230	9230	9230	291
243	20240318	172500	465238290	9230	9230	9230	9230	0
244	20240318	172400	465238290	9230	9230	9230	9230	0
245	20240318	172300	465238290	9230	9230	9230	9230	0
246	20240318	172200	465238290	9230	9230	9230	9230	0
247	20240318	172100	465238290	9230	9230	9230	9230	0
248	20240318	172000	465238290	9230	9230	9230	9230	0
249	20240318	171900	465238290	9230	9230	9230	9230	0
250	20240318	171800	465238290	9230	9230	9230	9230	0
251	20240318	171700	465238290	9230	9230	9230	9230	0
252	20240318	171600	465238290	9230	9230	9230	9230	0
253	20240318	171500	465238290	9230	9230	9230	9230	0
254	20240318	171400	465238290	9230	9230	9230	9230	0
255	20240318	171300	465238290	9230	9230	9230	9230	0
256	20240318	171200	465238290	9230	9230	9230	9230	0
257	20240318	171100	465238290	9230	9230	9230	9230	0
258	20240318	171000	465238290	9230	9230	9230	9230	0
259	20240318	170900	465238290	9230	9230	9230	9230	0
260	20240318	170800	465238290	9230	9230	9230	9230	0
261	20240318	170700	465238290	9230	9230	9230	9230	0
262	20240318	170600	465238290	9230	9230	9230	9230	0
263	20240318	170500	465238290	9230	9230	9230	9230	0
264	20240318	170400	465238290	9230	9230	9230	9230	0
265	20240318	170300	465238290	9230	9230	9230	9230	0
266	20240318	170200	465238290	9230	9230	9230	9230	0
267	20240318	170100	465238290	9230	9230	9230	9230	0
268	20240318	170000	465238290	9230	9230	9230	9230	0
269	20240318	165900	465238290	9230	9230	9230	9230	0
270	20240318	165800	465238290	9230	9230	9230	9230	0
271	20240318	165700	465238290	9230	9230	9230	9230	0
272	20240318	165600	465238290	9230	9230	9230	9230	291
273	20240318	165500	465238290	9230	9230	9230	9230	0
274	20240318	165400	465238290	9230	9230	9230	9230	0
275	20240318	165300	465238290	9230	9230	9230	9230	0
276	20240318	165200	465238290	9230	9230	9230	9230	0
277	20240318	165100	465238290	9230	9230	9230	9230	0
278	20240318	165000	465238290	9230	9230	9230	9230	0
279	20240318	164900	465238290	9230	9230	9230	9230	0
280	20240318	164800	465238290	9230	9230	9230	9230	0
281	20240318	164700	465238290	9230	9230	9230	9230	0
282	20240318	164600	465238290	9230	9230	9230	9230	0
283	20240318	164500	465238290	9230	9230	9230	9230	0
284	20240318	164400	465238290	9230	9230	9230	9230	0
285	20240318	164300	465238290	9230	9230	9230	9230	0
286	20240318	164200	465238290	9230	9230	9230	9230	0
287	20240318	164100	465238290	9230	9230	9230	9230	0
288	20240318	164000	465238290	9230	9230	9230	9230	0
289	20240318	163900	465238290	9230	9230	9230	9230	0
290	20240318	163800	465238290	9230	9230	9230	9230	0
291	20240318	163700	465238290	9230	9230	9230	9230	0
292	20240318	163600	465238290	9230	9230	9230	9230	0
293	20240318	163500	465238290	9230	9230	9230	9230	0
294	20240318	163400	465238290	9230	9230	9230	9230	0
295	20240318	163300	465238290	9230	9230	9230	9230	0
296	20240318	163200	465238290	9230	9230	9230	9230	0
297	20240318	163100	465238290	9230	9230	9230	9230	0
298	20240318	163000	465238290	9230	9230	9230	9230	0
299	20240318	162900	465238290	9230	9230	9230	9230	0
300	20240318	162800	465238290	9230	9230	9230	9230	0
301	20240318	162700	465238290	9230	9230	9230	9230	0
302	20240318	162600	465238290	9230	9230	9230	9230	291
303	20240318	162500	465238290	9230	9230	9230	9230	0
304	20240318	162400	465238290	9230	9230	9230	9230	0
305	20240318	162300	465238290	9230	9230	9230	9230	0
306	20240318	162200	465238290	9230	9230	9230	9230	0
307	20240318	162100	465238290	9230	9230	9230	9230	0
308	20240318	162000	465238290	9230	9230	9230	9230	0
309	20240318	161900	465238290	9230	9230	9230	9230	0
310	20240318	161800	465238290	9230	9230	9230	9230	0
311	20240318	161700	465238290	9230	9230	9230	9230	0
312	20240318	161600	465238290	9230	9230	9230	9230	0
313	20240318	161500	465238290	9230	9230	9230	9230	0
314	20240318	161400	465238290	9230	9230	9230	9230	0
315	20240318	161300	465238290	9230	9230	9230	9230	0
316	20240318	161200	465238290	9230	9230	9230	9230	0
317	20240318	161100	465238290	9230	9230	9230	9230	0
318	20240318	161000	465238290	9230	9230	9230	9230	0
319	20240318	160900	465238290	9230	9230	9230	9230	0
320	20240318	160800	465238290	9230	9230	9230	9230	0
321	20240318	160700	465238290	9230	9230	9230	9230	0
322	20240318	160600	465238290	9230	9230	9230	9230	0
323	20240318	160500	465238290	9230	9230	9230	9230	0
324	20240318	160400	465238290	9230	9230	9230	9230	0
325	20240318	160300	465238290	9230	9230	9230	9230	0
326	20240318	160200	465238290	9230	9230	9230	9230	0
327	20240318	160100	465238290	9230	9230	9230	9230	0
328	20240318	160000	465238290	9230	9230	9230	9230	0
329	20240318	155900	465238290	9230	9230	9230	9230	0
330	20240318	155800	465238290	9230	9230	9230	9230	0
331	20240318	155700	465238290	9230	9230	9230	9230	0
332	20240318	155600	465238290	9230	9230	9230	9230	291
333	20240318	155500	465238290	9230	9230	9230	9230	0
334	20240318	155400	465238290	9230	9230	9230	9230	0
335	20240318	155300	465238290	9230	9230	9230	9230	0
336	20240318	155200	465238290	9230	9230	9230	9230	0
337	20240318	155100	465238290	9230	9230	9230	9230	0
338	20240318	155000	465238290	9230	9230	9230	9230	0
339	20240318	154900	465238290	9230	9230	9230	9230	0
340	20240318	154800	465238290	9230	9230	9230	9230	0
341	20240318	154700	465238290	9230	9230	9230	9230	0
342	20240318	154600	465238290	9230	9230	9230	9230	0
343	20240318	154500	465238290	9230	9230	9230	9230	0
344	20240318	154400	465238290	9230	9230	9230	9230	0
345	20240318	154300	465238290	9230	9230	9230	9230	0
346	20240318	154200	465238290	9230	9230	9230	9230	0
347	20240318	154100	465238290	9230	9230	9230	9230	0
348	20240318	154000	465238290	9230	9230	9230	9230	0
349	20240318	153900	465238290	9230	9230	9230	9230	0
350	20240318	153800	465238290	9230	9230	9230	9230	0
351	20240318	153700	465238290	9230	9230	9230	9230	0
352	20240318	153600	465238290	9230	9230	9230	9230	0
353	20240318	153500	465238290	9230	9230	9230	9230	0
354	20240318	153400	465238290	9230	9230	9230	9230	0
355	20240318	153300	465238290	9230	9230	9230	9230	0
356	20240318	153200	465238290	9230	9230	9230	9230	0
357	20240318	153100	465238290	9230	9230	9230	9230	0
358	20240318	153000	465238290	9230	9230	9230	9230	291
359	20240318	152900	462552360	9250	9250	9250	9250	0
360	20240318	152800	462552360	9250	9250	9250	9250	0
361	20240318	152700	462552360	9250	9250	9250	9250	0
362	20240318	152600	462552360	9250	9250	9250	9250	0
363	20240318	152500	462552360	9250	9250	9250	9250	0
364	20240318	152400	462552360	9250	9250	9250	9250	0
365	20240318	152300	462552360	9250	9250	9250	9250	0
366	20240318	152200	462552360	9250	9250	9250	9250	0
367	20240318	152100	462552360	9250	9250	9250	9250	0
368	20240318	152000	462552360	9250	9250	9250	9250	0
369	20240318	151900	462552360	9250	9240	9250	9230	20
370	20240318	151800	462367530	9230	9240	9240	9230	16
371	20240318	151700	462219830	9240	9240	9240	9240	1
372	20240318	151600	462210590	9210	9210	9210	9210	5
373	20240318	151500	462164540	9210	9210	9210	9210	12
374	20240318	151400	462054020	9210	9210	9210	9210	212
375	20240318	151300	460101500	9250	9250	9250	9250	0
376	20240318	151200	460101500	9250	9240	9250	9240	10
377	20240318	151100	460009060	9190	9190	9190	9190	0
378	20240318	151000	460009060	9190	9190	9190	9190	0
379	20240318	150900	460009060	9190	9190	9190	9190	0
380	20240318	150800	460009060	9190	9190	9190	9190	1
381	20240318	150700	459999870	9230	9230	9230	9230	0
382	20240318	150600	459999870	9230	9230	9230	9230	2
383	20240318	150500	459981410	9230	9220	9230	9220	7
384	20240318	150400	459916840	9240	9240	9240	9240	0
385	20240318	150300	459916840	9240	9240	9240	9240	0
386	20240318	150200	459916840	9240	9240	9240	9240	0
387	20240318	150100	459916840	9240	9240	9240	9240	3
388	20240318	150000	459889120	9240	9220	9240	9220	16
389	20240318	145900	459741500	9210	9210	9210	9210	17
390	20240318	145800	459584930	9210	9210	9210	9210	0
391	20240318	145700	459584930	9210	9210	9210	9210	0
392	20240318	145600	459584930	9210	9210	9210	9210	0
393	20240318	145500	459584930	9210	9210	9210	9210	0
394	20240318	145400	459584930	9210	9210	9210	9210	0
395	20240318	145300	459584930	9210	9210	9210	9200	182
396	20240318	145200	457909370	9220	9220	9220	9220	0
397	20240318	145100	457909370	9220	9220	9220	9220	0
398	20240318	145000	457909370	9220	9220	9220	9220	9
399	20240318	144900	457826390	9220	9220	9220	9220	0
400	20240318	144800	457826390	9220	9220	9220	9220	1
401	20240318	144700	457817170	9220	9220	9220	9220	6
402	20240318	144600	457761850	9210	9240	9240	9200	369
403	20240318	144500	454361770	9240	9240	9240	9240	0
404	20240318	144400	454361770	9240	9240	9240	9240	1
405	20240318	144300	454352530	9240	9250	9250	9240	60
406	20240318	144200	453797700	9250	9250	9250	9250	0
407	20240318	144100	453797700	9250	9250	9250	9250	50
408	20240318	144000	453335200	9250	9250	9250	9250	40
409	20240318	143900	452965200	9280	9250	9280	9250	85
410	20240318	143800	452178500	9250	9250	9250	9250	7
411	20240318	143700	452113750	9250	9250	9250	9250	139
412	20240318	143600	450828000	9270	9270	9270	9270	1
413	20240318	143500	450818730	9260	9260	9260	9260	5
414	20240318	143400	450772430	9260	9260	9260	9260	0
415	20240318	143300	450772430	9260	9260	9260	9260	14
416	20240318	143200	450642790	9270	9270	9270	9270	0
417	20240318	143100	450642790	9270	9260	9280	9260	399
418	20240318	143000	446940380	9270	9270	9270	9270	5
419	20240318	142900	446894030	9270	9270	9270	9270	0
420	20240318	142800	446894030	9270	9270	9270	9270	0
421	20240318	142700	446894030	9270	9270	9270	9270	0
422	20240318	142600	446894030	9270	9270	9270	9270	0
423	20240318	142500	446894030	9270	9270	9270	9270	0
424	20240318	142400	446894030	9270	9270	9270	9270	3
425	20240318	142300	446866220	9270	9270	9270	9270	0
426	20240318	142200	446866220	9270	9270	9270	9270	0
427	20240318	142100	446866220	9270	9270	9270	9270	33
428	20240318	142000	446560310	9270	9270	9270	9270	0
429	20240318	141900	446560310	9270	9270	9270	9270	1
430	20240318	141800	446551040	9280	9280	9280	9280	0
431	20240318	141700	446551040	9280	9280	9280	9280	0
432	20240318	141600	446551040	9280	9280	9280	9280	0
433	20240318	141500	446551040	9280	9280	9280	9280	0
434	20240318	141400	446551040	9280	9280	9280	9280	0
435	20240318	141300	446551040	9280	9280	9280	9280	0
436	20240318	141200	446551040	9280	9280	9280	9280	0
437	20240318	141100	446551040	9280	9280	9280	9280	0
438	20240318	141000	446551040	9280	9290	9310	9280	1995
439	20240318	140900	427996580	9290	9270	9290	9270	11
440	20240318	140800	427894500	9280	9260	9280	9260	509
441	20240318	140700	423176970	9230	9180	9230	9180	232
442	20240318	140600	421040310	9180	9220	9220	9180	79
443	20240318	140500	420315050	9180	9180	9180	9180	0
444	20240318	140400	420315050	9180	9180	9180	9180	0
445	20240318	140300	420315050	9180	9200	9200	9180	940
446	20240318	140200	411683530	9200	9210	9210	9200	33
447	20240318	140100	411379650	9210	9220	9220	9210	101
448	20240318	140000	410449230	9220	9220	9220	9220	9
449	20240318	135900	410366250	9230	9230	9230	9230	0
450	20240318	135800	410366250	9230	9230	9230	9230	0
451	20240318	135700	410366250	9230	9230	9230	9230	31
452	20240318	135600	410080120	9230	9230	9230	9230	0
453	20240318	135500	410080120	9230	9240	9240	9230	1246
454	20240318	135400	398578930	9250	9250	9250	9250	0
455	20240318	135300	398578930	9250	9250	9250	9250	1
456	20240318	135200	398569680	9240	9240	9240	9240	1
457	20240318	135100	398560440	9250	9250	9250	9250	0
458	20240318	135000	398560440	9250	9240	9250	9240	701
459	20240318	134900	392076310	9230	9230	9230	9230	0
460	20240318	134800	392076310	9230	9230	9230	9230	26
461	20240318	134700	391836330	9220	9220	9220	9220	0
462	20240318	134600	391836330	9220	9220	9220	9220	1
463	20240318	134500	391827110	9220	9220	9220	9220	2
464	20240318	134400	391808670	9210	9210	9210	9210	3
465	20240318	134300	391781040	9210	9210	9210	9210	0
466	20240318	134200	391781040	9210	9210	9210	9210	100
467	20240318	134100	390860040	9210	9210	9210	9210	0
468	20240318	134000	390860040	9210	9210	9210	9210	19
469	20240318	133900	390685050	9220	9220	9220	9220	0
470	20240318	133800	390685050	9220	9220	9220	9220	31
471	20240318	133700	390399230	9230	9230	9230	9230	0
472	20240318	133600	390399230	9230	9230	9230	9230	0
473	20240318	133500	390399230	9230	9230	9230	9230	10
474	20240318	133400	390306930	9230	9230	9230	9230	0
475	20240318	133300	390306930	9230	9230	9230	9230	0
476	20240318	133200	390306930	9230	9230	9230	9230	0
477	20240318	133100	390306930	9230	9230	9230	9230	0
478	20240318	133000	390306930	9230	9230	9230	9230	0
479	20240318	132900	390306930	9230	9230	9230	9230	1
480	20240318	132800	390297700	9220	9220	9220	9220	35
481	20240318	132700	389975000	9220	9220	9220	9220	0
482	20240318	132600	389975000	9220	9220	9220	9220	3
483	20240318	132500	389947340	9220	9220	9220	9220	4
484	20240318	132400	389910460	9220	9220	9220	9220	0
485	20240318	132300	389910460	9220	9220	9220	9220	0
486	20240318	132200	389910460	9220	9220	9220	9220	0
487	20240318	132100	389910460	9220	9220	9220	9220	0
488	20240318	132000	389910460	9220	9210	9220	9210	55
489	20240318	131900	389403870	9210	9210	9210	9210	0
490	20240318	131800	389403870	9210	9210	9210	9210	13
491	20240318	131700	389284140	9210	9220	9220	9210	10
492	20240318	131600	389191980	9210	9210	9210	9210	4
493	20240318	131500	389155140	9200	9200	9200	9200	0
494	20240318	131400	389155140	9200	9200	9200	9200	0
495	20240318	131300	389155140	9200	9200	9200	9200	0
496	20240318	131200	389155140	9200	9200	9200	9200	0
497	20240318	131100	389155140	9200	9200	9200	9200	0
498	20240318	131000	389155140	9200	9200	9200	9200	0
499	20240318	130900	389155140	9200	9200	9200	9200	0
500	20240318	130800	389155140	9200	9200	9200	9200	1
501	20240318	130700	389145940	9200	9200	9200	9200	0
502	20240318	130600	389145940	9200	9200	9200	9200	0
503	20240318	130500	389145940	9200	9200	9200	9200	0
504	20240318	130400	389145940	9200	9190	9200	9190	2
505	20240318	130300	389127550	9180	9180	9180	9180	0
506	20240318	130200	389127550	9180	9180	9180	9180	0
507	20240318	130100	389127550	9180	9180	9180	9180	0
508	20240318	130000	389127550	9180	9190	9190	9170	802
509	20240318	125900	381767500	9190	9190	9190	9190	0
510	20240318	125800	381767500	9190	9190	9190	9190	0
511	20240318	125700	381767500	9190	9190	9190	9190	0
512	20240318	125600	381767500	9190	9190	9190	9190	0
513	20240318	125500	381767500	9190	9190	9190	9190	1
514	20240318	125400	381758310	9230	9220	9230	9180	268
515	20240318	125300	379291720	9220	9220	9220	9220	0
516	20240318	125200	379291720	9220	9220	9220	9220	3
517	20240318	125100	379264060	9220	9220	9220	9220	0
518	20240318	125000	379264060	9220	9220	9220	9220	26
519	20240318	124900	379024340	9230	9230	9230	9230	57
520	20240318	124800	378498230	9230	9230	9230	9230	62
521	20240318	124700	377925970	9240	9240	9240	9240	0
522	20240318	124600	377925970	9240	9240	9240	9240	8
523	20240318	124500	377852050	9240	9240	9240	9240	39
524	20240318	124400	377491690	9240	9250	9250	9240	11
525	20240318	124300	377389950	9250	9250	9250	9250	5
526	20240318	124200	377343700	9250	9240	9250	9240	30
527	20240318	124100	377066220	9260	9260	9260	9260	0
528	20240318	124000	377066220	9260	9260	9260	9260	0
529	20240318	123900	377066220	9260	9260	9260	9260	0
530	20240318	123800	377066220	9260	9260	9260	9260	0
531	20240318	123700	377066220	9260	9260	9260	9260	0
532	20240318	123600	377066220	9260	9240	9260	9240	7
533	20240318	123500	377001480	9230	9230	9230	9230	5
534	20240318	123400	376955330	9230	9230	9230	9230	0
535	20240318	123300	376955330	9230	9230	9230	9230	0
536	20240318	123200	376955330	9230	9230	9230	9230	0
537	20240318	123100	376955330	9230	9280	9280	9230	3
538	20240318	123000	376927540	9230	9230	9230	9230	0
539	20240318	122900	376927540	9230	9230	9230	9230	1
540	20240318	122800	376918310	9220	9220	9220	9220	0
541	20240318	122700	376918310	9220	9220	9220	9220	0
542	20240318	122600	376918310	9220	9220	9220	9220	500
543	20240318	122500	372308310	9220	9250	9250	9220	5
544	20240318	122400	372262090	9250	9250	9250	9250	0
545	20240318	122300	372262090	9250	9250	9250	9250	0
546	20240318	122200	372262090	9250	9250	9250	9250	1
547	20240318	122100	372252840	9300	9300	9300	9300	0
548	20240318	122000	372252840	9300	9250	9300	9250	3
549	20240318	121900	372225000	9320	9320	9320	9320	0
550	20240318	121800	372225000	9320	9320	9320	9320	2
551	20240318	121700	372206360	9320	9320	9320	9320	0
552	20240318	121600	372206360	9320	9320	9320	9320	0
553	20240318	121500	372206360	9320	9320	9320	9320	0
554	20240318	121400	372206360	9320	9320	9320	9320	0
555	20240318	121300	372206360	9320	9320	9320	9320	0
556	20240318	121200	372206360	9320	9240	9320	9200	1150
557	20240318	121100	361570230	9270	9270	9270	9270	0
558	20240318	121000	361570230	9270	9270	9270	9270	0
559	20240318	120900	361570230	9270	9270	9270	9270	1
560	20240318	120800	361560960	9280	9280	9280	9280	0
561	20240318	120700	361560960	9280	9280	9280	9280	0
562	20240318	120600	361560960	9280	9280	9280	9280	101
563	20240318	120500	360623680	9270	9270	9270	9270	0
564	20240318	120400	360623680	9270	9270	9270	9270	100
565	20240318	120300	359696680	9270	9260	9270	9250	372
566	20240318	120200	356252410	9250	9250	9250	9250	0
567	20240318	120100	356252410	9250	9270	9270	9250	143
568	20240318	120000	354928400	9320	9280	9320	9280	191
569	20240318	115900	353149840	9270	9270	9270	9270	50
570	20240318	115800	352686340	9280	9280	9280	9280	0
571	20240318	115700	352686340	9280	9270	9350	9270	161
572	20240318	115600	351190480	9250	9250	9250	9250	0
573	20240318	115500	351190480	9250	9250	9250	9250	0
574	20240318	115400	351190480	9250	9250	9250	9250	1
575	20240318	115300	351181230	9250	9250	9250	9250	2
576	20240318	115200	351162730	9240	9240	9240	9240	200
577	20240318	115100	349314730	9260	9260	9260	9260	106
578	20240318	115000	348333170	9270	9270	9270	9270	231
579	20240318	114900	346191800	9270	9270	9270	9270	26
580	20240318	114800	345950780	9270	9280	9280	9270	66
581	20240318	114700	345338350	9300	9290	9300	9290	131
582	20240318	114600	344121290	9300	9300	9300	9300	1
583	20240318	114500	344111990	9290	9290	9290	9290	11
584	20240318	114400	344009800	9290	9240	9390	9240	2209
585	20240318	114300	323487050	9250	9250	9250	9250	35
586	20240318	114200	323163300	9260	9250	9270	9250	159
587	20240318	114100	321691280	9260	9250	9260	9250	211
588	20240318	114000	319738530	9240	9240	9270	9240	273
589	20240318	113900	317212140	9240	9260	9260	9240	174
590	20240318	113800	315603400	9210	9230	9270	9210	1877
591	20240318	113700	298242840	9240	9200	9240	9200	158
592	20240318	113600	296784880	9240	9190	9240	9190	817
593	20240318	113500	289245220	9190	9190	9190	9190	67
594	20240318	113400	288629490	9190	9190	9190	9190	44
595	20240318	113300	288225130	9210	9180	9210	9180	61
596	20240318	113200	287665100	9180	9180	9180	9180	0
597	20240318	113100	287665100	9180	9180	9180	9180	72
598	20240318	113000	287004140	9150	9210	9210	9150	48
599	20240318	112900	286564880	9150	9150	9150	9150	82
600	20240318	112800	285814580	9150	9160	9200	9150	1009
601	20240318	112700	276548270	9140	9140	9140	9140	54
602	20240318	112600	276054710	9140	9140	9140	9140	65
603	20240318	112500	275460610	9140	9140	9150	9140	670
604	20240318	112400	269336620	9110	9110	9110	9110	55
605	20240318	112300	268835570	9110	9110	9110	9110	73
606	20240318	112200	268170540	9130	9110	9130	9110	58
607	20240318	112100	267642140	9110	9110	9110	9110	500
608	20240318	112000	263087140	9110	9110	9110	9110	53
609	20240318	111900	262604310	9110	9110	9110	9110	38
610	20240318	111800	262258130	9110	9110	9110	9110	166
611	20240318	111700	260745870	9110	9110	9110	9110	60
612	20240318	111600	260199270	9110	9110	9110	9110	53
613	20240318	111500	259716440	9110	9120	9120	9110	2140
614	20240318	111400	240219300	9120	9130	9130	9120	46
615	20240318	111300	239799770	9120	9120	9120	9120	52
616	20240318	111200	239325530	9120	9120	9120	9120	79
617	20240318	111100	238605050	9130	9120	9130	9120	658
618	20240318	111000	232603510	9120	9120	9120	9120	1177
619	20240318	110900	221869270	9130	9130	9130	9130	139
620	20240318	110800	220600200	9120	9130	9130	9120	355
621	20240318	110700	217359560	9130	9130	9130	9130	58
622	20240318	110600	216830020	9130	9130	9130	9120	1520
623	20240318	110500	202953760	9130	9130	9130	9130	50
624	20240318	110400	202497260	9130	9130	9130	9130	171
625	20240318	110300	200936030	9130	9130	9130	9130	48
626	20240318	110200	200497790	9130	9130	9130	9130	184
627	20240318	110100	198817870	9130	9130	9130	9130	51
628	20240318	110000	198352240	9140	9130	9140	9130	51
629	20240318	105900	197886600	9130	9130	9130	9130	50
630	20240318	105800	197430100	9130	9130	9130	9130	0
631	20240318	105700	197430100	9130	9130	9130	9130	66
632	20240318	105600	196827520	9130	9150	9150	9130	73
633	20240318	105500	196160690	9140	9140	9140	9140	651
634	20240318	105400	190210550	9130	9130	9130	9130	59
635	20240318	105300	189671880	9130	9140	9140	9130	51
636	20240318	105200	189205990	9140	9150	9160	9140	67
637	20240318	105100	188593450	9140	9140	9140	9140	52
638	20240318	105000	188118170	9140	9130	9140	9130	68
639	20240318	104900	187497320	9130	9140	9140	9130	56
640	20240318	104800	186986030	9140	9130	9140	9130	130
641	20240318	104700	185798370	9130	9130	9130	9130	0
642	20240318	104600	185798370	9130	9140	9140	9130	198
643	20240318	104500	183989150	9140	9140	9140	9130	133
644	20240318	104400	182774150	9160	9130	9160	9130	268
645	20240318	104300	180325340	9140	9140	9140	9130	361
646	20240318	104200	177026410	9140	9140	9140	9140	62
647	20240318	104100	176459730	9140	9140	9140	9140	44
648	20240318	104000	176057570	9140	9140	9140	9140	64
649	20240318	103900	175472610	9140	9130	9140	9130	56
650	20240318	103800	174961150	9140	9140	9140	9140	365
651	20240318	103700	171625050	9150	9120	9150	9120	128
652	20240318	103600	170456010	9120	9130	9130	9120	55
653	20240318	103500	169954400	9130	9130	9130	9130	2
654	20240318	103400	169936140	9110	9110	9110	9110	50
655	20240318	103300	169480640	9110	9120	9120	9110	55
656	20240318	103200	168979540	9110	9110	9110	9110	62
657	20240318	103100	168414720	9110	9110	9110	9110	50
658	20240318	103000	167959220	9110	9110	9110	9110	77
659	20240318	102900	167257750	9110	9110	9110	9110	48
660	20240318	102800	166820470	9110	9110	9110	9110	596
661	20240318	102700	161390910	9110	9110	9110	9110	54
662	20240318	102600	160898970	9120	9110	9120	9110	73
663	20240318	102500	160233840	9110	9110	9110	9110	0
664	20240318	102400	160233840	9110	9110	9110	9110	120
665	20240318	102300	159140640	9110	9110	9110	9110	0
666	20240318	102200	159140640	9110	9110	9110	9110	80
667	20240318	102100	158411840	9110	9120	9120	9110	453
668	20240318	102000	154284340	9120	9110	9120	9110	57
669	20240318	101900	153765050	9110	9110	9110	9110	43
670	20240318	101800	153373320	9120	9110	9120	9110	73
671	20240318	101700	152708090	9110	9110	9110	9110	94
672	20240318	101600	151851750	9110	9110	9110	9110	52
673	20240318	101500	151378030	9110	9110	9110	9110	58
674	20240318	101400	150849650	9120	9120	9120	9120	96
675	20240318	101300	149974130	9130	9130	9130	9130	124
676	20240318	101200	148842010	9140	9130	9140	9130	59
677	20240318	101100	148303100	9130	9140	9190	9130	41
678	20240318	101000	147928610	9120	9120	9120	9120	124
679	20240318	100900	146797730	9130	9130	9130	9130	1
680	20240318	100800	146788600	9130	9200	9210	9130	46
681	20240318	100700	146368400	9110	9180	9240	9110	258
682	20240318	100600	143995060	9180	9180	9230	9120	274
683	20240318	100500	141478860	9100	9120	9120	9100	46
684	20240318	100400	141059650	9150	9120	9150	9110	270
685	20240318	100300	138593310	9120	9100	9120	9100	179
686	20240318	100200	136964290	9100	9100	9100	9100	0
687	20240318	100100	136964290	9100	9100	9100	9100	116
688	20240318	100000	135908690	9120	9100	9120	9100	43
689	20240318	095900	135517330	9090	9100	9100	9090	509
690	20240318	095800	130885910	9100	9100	9100	9100	58
691	20240318	095700	130358110	9100	9100	9100	9100	263
692	20240318	095600	127964810	9100	9110	9130	9100	124
693	20240318	095500	126834790	9110	9110	9110	9110	189
694	20240318	095400	125113000	9110	9110	9110	9100	96
695	20240318	095300	124238610	9110	9120	9120	9110	349
696	20240318	095200	121059210	9130	9100	9130	9100	60
697	20240318	095100	120513140	9100	9100	9100	9100	148
698	20240318	095000	119166340	9100	9100	9100	9090	66
699	20240318	094900	118566180	9100	9100	9100	9100	33
700	20240318	094800	118265880	9090	9090	9090	9090	45
701	20240318	094700	117856830	9090	9090	9090	9090	49
702	20240318	094600	117411420	9080	9080	9080	9080	59
703	20240318	094500	116875700	9080	9090	9090	9070	624
704	20240318	094400	111209700	9090	9090	9090	9090	62
705	20240318	094300	110646120	9090	9090	9090	9090	557
706	20240318	094200	105582990	9090	9090	9090	9090	58
707	20240318	094100	105055770	9090	9090	9090	9080	60
708	20240318	094000	104510890	9090	9090	9090	9080	302
709	20240318	093900	101767010	9090	9100	9100	9090	73
710	20240318	093800	101103310	9090	9100	9100	9090	211
711	20240318	093700	99185210	9100	9100	9100	9100	412
712	20240318	093600	95436010	9110	9110	9120	9110	188
713	20240318	093500	93723310	9120	9120	9120	9120	22
714	20240318	093400	93522670	9110	9110	9110	9110	48
715	20240318	093300	93085390	9110	9110	9110	9110	73
716	20240318	093200	92420360	9140	9130	9140	9100	1335
717	20240318	093100	80242540	9130	9130	9130	9130	52
718	20240318	093000	79767780	9130	9130	9130	9130	352
719	20240318	092900	76554020	9130	9130	9130	9130	56
720	20240318	092800	76042740	9130	9140	9140	9130	69
721	20240318	092700	75412590	9140	9160	9160	9140	53
722	20240318	092600	74927590	9160	9160	9160	9160	1
723	20240318	092500	74918430	9150	9170	9170	9150	53
724	20240318	092400	74433240	9160	9180	9180	9160	89
725	20240318	092300	73616920	9180	9210	9220	9180	776
726	20240318	092200	66476610	9210	9210	9220	9210	75
727	20240318	092100	65785780	9210	9210	9220	9210	134
728	20240318	092000	64551580	9220	9240	9240	9210	159
729	20240318	091900	63084050	9240	9270	9270	9240	69
730	20240318	091800	62446460	9230	9270	9300	9210	665
731	20240318	091700	56271760	9270	9290	9300	9260	744
732	20240318	091600	49364150	9270	9250	9300	9250	1688
733	20240318	091500	33712030	9250	9240	9260	9230	56
734	20240318	091400	33194370	9230	9240	9240	9230	60
735	20240318	091300	32640560	9240	9240	9270	9240	269
736	20240318	091200	30149750	9220	9220	9230	9220	47
737	20240318	091100	29716360	9180	9190	9190	9180	113
738	20240318	091000	28678400	9180	9230	9230	9180	117
739	20240318	090900	27600920	9230	9220	9230	9220	68
740	20240318	090800	26973850	9260	9240	9260	9210	188
741	20240318	090700	25237980	9250	9200	9260	9200	458
742	20240318	090600	21005820	9220	9180	9220	9180	92
743	20240318	090500	20159940	9180	9180	9180	9180	0
744	20240318	090400	20159940	9180	9200	9230	9180	43
745	20240318	090300	19765020	9180	9220	9220	9180	117
746	20240318	090200	18688440	9180	9200	9200	9180	95
747	20240318	090100	17815620	9170	9110	9170	9110	228
748	20240318	090000	15724980	9110	9190	9190	9100	1716