KissMeData/413640/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	212400	607213590	9550	9550	9550	9550	433
3	20240313	212300	607213590	9550	9550	9550	9550	0
4	20240313	212200	607213590	9550	9550	9550	9550	0
5	20240313	212100	607213590	9550	9550	9550	9550	0
6	20240313	212000	607213590	9550	9550	9550	9550	0
7	20240313	211900	607213590	9550	9550	9550	9550	0
8	20240313	211800	607213590	9550	9550	9550	9550	0
9	20240313	211700	607213590	9550	9550	9550	9550	0
10	20240313	211600	607213590	9550	9550	9550	9550	0
11	20240313	211500	607213590	9550	9550	9550	9550	0
12	20240313	211400	607213590	9550	9550	9550	9550	0
13	20240313	211300	607213590	9550	9550	9550	9550	0
14	20240313	211200	607213590	9550	9550	9550	9550	0
15	20240313	211100	607213590	9550	9550	9550	9550	0
16	20240313	211000	607213590	9550	9550	9550	9550	0
17	20240313	210900	607213590	9550	9550	9550	9550	0
18	20240313	210800	607213590	9550	9550	9550	9550	0
19	20240313	210700	607213590	9550	9550	9550	9550	0
20	20240313	210600	607213590	9550	9550	9550	9550	0
21	20240313	210500	607213590	9550	9550	9550	9550	0
22	20240313	210400	607213590	9550	9550	9550	9550	0
23	20240313	210300	607213590	9550	9550	9550	9550	0
24	20240313	210200	607213590	9550	9550	9550	9550	0
25	20240313	210100	607213590	9550	9550	9550	9550	0
26	20240313	210000	607213590	9550	9550	9550	9550	0
27	20240313	205900	607213590	9550	9550	9550	9550	0
28	20240313	205800	607213590	9550	9550	9550	9550	0
29	20240313	205700	607213590	9550	9550	9550	9550	0
30	20240313	205600	607213590	9550	9550	9550	9550	0
31	20240313	205500	607213590	9550	9550	9550	9550	0
32	20240313	205400	607213590	9550	9550	9550	9550	433
33	20240313	205300	607213590	9550	9550	9550	9550	0
34	20240313	205200	607213590	9550	9550	9550	9550	0
35	20240313	205100	607213590	9550	9550	9550	9550	0
36	20240313	205000	607213590	9550	9550	9550	9550	0
37	20240313	204900	607213590	9550	9550	9550	9550	0
38	20240313	204800	607213590	9550	9550	9550	9550	0
39	20240313	204700	607213590	9550	9550	9550	9550	0
40	20240313	204600	607213590	9550	9550	9550	9550	0
41	20240313	204500	607213590	9550	9550	9550	9550	0
42	20240313	204400	607213590	9550	9550	9550	9550	0
43	20240313	204300	607213590	9550	9550	9550	9550	0
44	20240313	204200	607213590	9550	9550	9550	9550	0
45	20240313	204100	607213590	9550	9550	9550	9550	0
46	20240313	204000	607213590	9550	9550	9550	9550	0
47	20240313	203900	607213590	9550	9550	9550	9550	0
48	20240313	203800	607213590	9550	9550	9550	9550	0
49	20240313	203700	607213590	9550	9550	9550	9550	0
50	20240313	203600	607213590	9550	9550	9550	9550	0
51	20240313	203500	607213590	9550	9550	9550	9550	0
52	20240313	203400	607213590	9550	9550	9550	9550	0
53	20240313	203300	607213590	9550	9550	9550	9550	0
54	20240313	203200	607213590	9550	9550	9550	9550	0
55	20240313	203100	607213590	9550	9550	9550	9550	0
56	20240313	203000	607213590	9550	9550	9550	9550	0
57	20240313	202900	607213590	9550	9550	9550	9550	0
58	20240313	202800	607213590	9550	9550	9550	9550	0
59	20240313	202700	607213590	9550	9550	9550	9550	0
60	20240313	202600	607213590	9550	9550	9550	9550	0
61	20240313	202500	607213590	9550	9550	9550	9550	0
62	20240313	202400	607213590	9550	9550	9550	9550	433
63	20240313	202300	607213590	9550	9550	9550	9550	0
64	20240313	202200	607213590	9550	9550	9550	9550	0
65	20240313	202100	607213590	9550	9550	9550	9550	0
66	20240313	202000	607213590	9550	9550	9550	9550	0
67	20240313	201900	607213590	9550	9550	9550	9550	0
68	20240313	201800	607213590	9550	9550	9550	9550	0
69	20240313	201700	607213590	9550	9550	9550	9550	0
70	20240313	201600	607213590	9550	9550	9550	9550	0
71	20240313	201500	607213590	9550	9550	9550	9550	0
72	20240313	201400	607213590	9550	9550	9550	9550	0
73	20240313	201300	607213590	9550	9550	9550	9550	0
74	20240313	201200	607213590	9550	9550	9550	9550	0
75	20240313	201100	607213590	9550	9550	9550	9550	0
76	20240313	201000	607213590	9550	9550	9550	9550	0
77	20240313	200900	607213590	9550	9550	9550	9550	0
78	20240313	200800	607213590	9550	9550	9550	9550	0
79	20240313	200700	607213590	9550	9550	9550	9550	0
80	20240313	200600	607213590	9550	9550	9550	9550	0
81	20240313	200500	607213590	9550	9550	9550	9550	0
82	20240313	200400	607213590	9550	9550	9550	9550	0
83	20240313	200300	607213590	9550	9550	9550	9550	0
84	20240313	200200	607213590	9550	9550	9550	9550	0
85	20240313	200100	607213590	9550	9550	9550	9550	0
86	20240313	200000	607213590	9550	9550	9550	9550	0
87	20240313	195900	607213590	9550	9550	9550	9550	0
88	20240313	195800	607213590	9550	9550	9550	9550	0
89	20240313	195700	607213590	9550	9550	9550	9550	0
90	20240313	195600	607213590	9550	9550	9550	9550	0
91	20240313	195500	607213590	9550	9550	9550	9550	0
92	20240313	195400	607213590	9550	9550	9550	9550	433
93	20240313	195300	607213590	9550	9550	9550	9550	0
94	20240313	195200	607213590	9550	9550	9550	9550	0
95	20240313	195100	607213590	9550	9550	9550	9550	0
96	20240313	195000	607213590	9550	9550	9550	9550	0
97	20240313	194900	607213590	9550	9550	9550	9550	0
98	20240313	194800	607213590	9550	9550	9550	9550	0
99	20240313	194700	607213590	9550	9550	9550	9550	0
100	20240313	194600	607213590	9550	9550	9550	9550	0
101	20240313	194500	607213590	9550	9550	9550	9550	0
102	20240313	194400	607213590	9550	9550	9550	9550	0
103	20240313	194300	607213590	9550	9550	9550	9550	0
104	20240313	194200	607213590	9550	9550	9550	9550	0
105	20240313	194100	607213590	9550	9550	9550	9550	0
106	20240313	194000	607213590	9550	9550	9550	9550	0
107	20240313	193900	607213590	9550	9550	9550	9550	0
108	20240313	193800	607213590	9550	9550	9550	9550	0
109	20240313	193700	607213590	9550	9550	9550	9550	0
110	20240313	193600	607213590	9550	9550	9550	9550	0
111	20240313	193500	607213590	9550	9550	9550	9550	0
112	20240313	193400	607213590	9550	9550	9550	9550	0
113	20240313	193300	607213590	9550	9550	9550	9550	0
114	20240313	193200	607213590	9550	9550	9550	9550	0
115	20240313	193100	607213590	9550	9550	9550	9550	0
116	20240313	193000	607213590	9550	9550	9550	9550	0
117	20240313	192900	607213590	9550	9550	9550	9550	0
118	20240313	192800	607213590	9550	9550	9550	9550	0
119	20240313	192700	607213590	9550	9550	9550	9550	0
120	20240313	192600	607213590	9550	9550	9550	9550	0
121	20240313	192500	607213590	9550	9550	9550	9550	0
122	20240313	192400	607213590	9550	9550	9550	9550	433
123	20240313	192300	607213590	9550	9550	9550	9550	0
124	20240313	192200	607213590	9550	9550	9550	9550	0
125	20240313	192100	607213590	9550	9550	9550	9550	0
126	20240313	192000	607213590	9550	9550	9550	9550	0
127	20240313	191900	607213590	9550	9550	9550	9550	0
128	20240313	191800	607213590	9550	9550	9550	9550	0
129	20240313	191700	607213590	9550	9550	9550	9550	0
130	20240313	191600	607213590	9550	9550	9550	9550	0
131	20240313	191500	607213590	9550	9550	9550	9550	0
132	20240313	191400	607213590	9550	9550	9550	9550	0
133	20240313	191300	607213590	9550	9550	9550	9550	0
134	20240313	191200	607213590	9550	9550	9550	9550	0
135	20240313	191100	607213590	9550	9550	9550	9550	0
136	20240313	191000	607213590	9550	9550	9550	9550	0
137	20240313	190900	607213590	9550	9550	9550	9550	0
138	20240313	190800	607213590	9550	9550	9550	9550	0
139	20240313	190700	607213590	9550	9550	9550	9550	0
140	20240313	190600	607213590	9550	9550	9550	9550	0
141	20240313	190500	607213590	9550	9550	9550	9550	0
142	20240313	190400	607213590	9550	9550	9550	9550	0
143	20240313	190300	607213590	9550	9550	9550	9550	0
144	20240313	190200	607213590	9550	9550	9550	9550	0
145	20240313	190100	607213590	9550	9550	9550	9550	0
146	20240313	190000	607213590	9550	9550	9550	9550	0
147	20240313	185900	607213590	9550	9550	9550	9550	0
148	20240313	185800	607213590	9550	9550	9550	9550	0
149	20240313	185700	607213590	9550	9550	9550	9550	0
150	20240313	185600	607213590	9550	9550	9550	9550	0
151	20240313	185500	607213590	9550	9550	9550	9550	0
152	20240313	185400	607213590	9550	9550	9550	9550	433
153	20240313	185300	607213590	9550	9550	9550	9550	0
154	20240313	185200	607213590	9550	9550	9550	9550	0
155	20240313	185100	607213590	9550	9550	9550	9550	0
156	20240313	185000	607213590	9550	9550	9550	9550	0
157	20240313	184900	607213590	9550	9550	9550	9550	0
158	20240313	184800	607213590	9550	9550	9550	9550	0
159	20240313	184700	607213590	9550	9550	9550	9550	0
160	20240313	184600	607213590	9550	9550	9550	9550	0
161	20240313	184500	607213590	9550	9550	9550	9550	0
162	20240313	184400	607213590	9550	9550	9550	9550	0
163	20240313	184300	607213590	9550	9550	9550	9550	0
164	20240313	184200	607213590	9550	9550	9550	9550	0
165	20240313	184100	607213590	9550	9550	9550	9550	0
166	20240313	184000	607213590	9550	9550	9550	9550	0
167	20240313	183900	607213590	9550	9550	9550	9550	0
168	20240313	183800	607213590	9550	9550	9550	9550	0
169	20240313	183700	607213590	9550	9550	9550	9550	0
170	20240313	183600	607213590	9550	9550	9550	9550	0
171	20240313	183500	607213590	9550	9550	9550	9550	0
172	20240313	183400	607213590	9550	9550	9550	9550	0
173	20240313	183300	607213590	9550	9550	9550	9550	0
174	20240313	183200	607213590	9550	9550	9550	9550	0
175	20240313	183100	607213590	9550	9550	9550	9550	0
176	20240313	183000	607213590	9550	9550	9550	9550	0
177	20240313	182900	607213590	9550	9550	9550	9550	0
178	20240313	182800	607213590	9550	9550	9550	9550	0
179	20240313	182700	607213590	9550	9550	9550	9550	0
180	20240313	182600	607213590	9550	9550	9550	9550	0
181	20240313	182500	607213590	9550	9550	9550	9550	0
182	20240313	182400	607213590	9550	9550	9550	9550	433
183	20240313	182300	607213590	9550	9550	9550	9550	0
184	20240313	182200	607213590	9550	9550	9550	9550	0
185	20240313	182100	607213590	9550	9550	9550	9550	0
186	20240313	182000	607213590	9550	9550	9550	9550	0
187	20240313	181900	607213590	9550	9550	9550	9550	0
188	20240313	181800	607213590	9550	9550	9550	9550	0
189	20240313	181700	607213590	9550	9550	9550	9550	0
190	20240313	181600	607213590	9550	9550	9550	9550	0
191	20240313	181500	607213590	9550	9550	9550	9550	0
192	20240313	181400	607213590	9550	9550	9550	9550	0
193	20240313	181300	607213590	9550	9550	9550	9550	0
194	20240313	181200	607213590	9550	9550	9550	9550	0
195	20240313	181100	607213590	9550	9550	9550	9550	0
196	20240313	181000	607213590	9550	9550	9550	9550	0
197	20240313	180900	607213590	9550	9550	9550	9550	0
198	20240313	180800	607213590	9550	9550	9550	9550	0
199	20240313	180700	607213590	9550	9550	9550	9550	0
200	20240313	180600	607213590	9550	9550	9550	9550	0
201	20240313	180500	607213590	9550	9550	9550	9550	0
202	20240313	180400	607213590	9550	9550	9550	9550	0
203	20240313	180300	607213590	9550	9550	9550	9550	0
204	20240313	180200	607213590	9550	9550	9550	9550	0
205	20240313	180100	607213590	9550	9550	9550	9550	0
206	20240313	180000	607213590	9550	9550	9550	9550	0
207	20240313	175900	607213590	9550	9550	9550	9550	0
208	20240313	175800	607213590	9550	9550	9550	9550	0
209	20240313	175700	607213590	9550	9550	9550	9550	0
210	20240313	175600	607213590	9550	9550	9550	9550	0
211	20240313	175500	607213590	9550	9550	9550	9550	0
212	20240313	175400	607213590	9550	9550	9550	9550	433
213	20240313	175300	607213590	9550	9550	9550	9550	0
214	20240313	175200	607213590	9550	9550	9550	9550	0
215	20240313	175100	607213590	9550	9550	9550	9550	0
216	20240313	175000	607213590	9550	9550	9550	9550	0
217	20240313	174900	607213590	9550	9550	9550	9550	0
218	20240313	174800	607213590	9550	9550	9550	9550	0
219	20240313	174700	607213590	9550	9550	9550	9550	0
220	20240313	174600	607213590	9550	9550	9550	9550	0
221	20240313	174500	607213590	9550	9550	9550	9550	0
222	20240313	174400	607213590	9550	9550	9550	9550	0
223	20240313	174300	607213590	9550	9550	9550	9550	0
224	20240313	174200	607213590	9550	9550	9550	9550	0
225	20240313	174100	607213590	9550	9550	9550	9550	0
226	20240313	174000	607213590	9550	9550	9550	9550	0
227	20240313	173900	607213590	9550	9550	9550	9550	0
228	20240313	173800	607213590	9550	9550	9550	9550	0
229	20240313	173700	607213590	9550	9550	9550	9550	0
230	20240313	173600	607213590	9550	9550	9550	9550	0
231	20240313	173500	607213590	9550	9550	9550	9550	0
232	20240313	173400	607213590	9550	9550	9550	9550	0
233	20240313	173300	607213590	9550	9550	9550	9550	0
234	20240313	173200	607213590	9550	9550	9550	9550	0
235	20240313	173100	607213590	9550	9550	9550	9550	0
236	20240313	173000	607213590	9550	9550	9550	9550	0
237	20240313	172900	607213590	9550	9550	9550	9550	0
238	20240313	172800	607213590	9550	9550	9550	9550	0
239	20240313	172700	607213590	9550	9550	9550	9550	0
240	20240313	172600	607213590	9550	9550	9550	9550	0
241	20240313	172500	607213590	9550	9550	9550	9550	0
242	20240313	172400	607213590	9550	9550	9550	9550	433
243	20240313	172300	607213590	9550	9550	9550	9550	0
244	20240313	172200	607213590	9550	9550	9550	9550	0
245	20240313	172100	607213590	9550	9550	9550	9550	0
246	20240313	172000	607213590	9550	9550	9550	9550	0
247	20240313	171900	607213590	9550	9550	9550	9550	0
248	20240313	171800	607213590	9550	9550	9550	9550	0
249	20240313	171700	607213590	9550	9550	9550	9550	0
250	20240313	171600	607213590	9550	9550	9550	9550	0
251	20240313	171500	607213590	9550	9550	9550	9550	0
252	20240313	171400	607213590	9550	9550	9550	9550	0
253	20240313	171300	607213590	9550	9550	9550	9550	0
254	20240313	171200	607213590	9550	9550	9550	9550	0
255	20240313	171100	607213590	9550	9550	9550	9550	0
256	20240313	171000	607213590	9550	9550	9550	9550	0
257	20240313	170900	607213590	9550	9550	9550	9550	0
258	20240313	170800	607213590	9550	9550	9550	9550	0
259	20240313	170700	607213590	9550	9550	9550	9550	0
260	20240313	170600	607213590	9550	9550	9550	9550	0
261	20240313	170500	607213590	9550	9550	9550	9550	0
262	20240313	170400	607213590	9550	9550	9550	9550	0
263	20240313	170300	607213590	9550	9550	9550	9550	0
264	20240313	170200	607213590	9550	9550	9550	9550	0
265	20240313	170100	607213590	9550	9550	9550	9550	0
266	20240313	170000	607213590	9550	9550	9550	9550	0
267	20240313	165900	607213590	9550	9550	9550	9550	0
268	20240313	165800	607213590	9550	9550	9550	9550	0
269	20240313	165700	607213590	9550	9550	9550	9550	0
270	20240313	165600	607213590	9550	9550	9550	9550	0
271	20240313	165500	607213590	9550	9550	9550	9550	0
272	20240313	165400	607213590	9550	9550	9550	9550	433
273	20240313	165300	607213590	9550	9550	9550	9550	0
274	20240313	165200	607213590	9550	9550	9550	9550	0
275	20240313	165100	607213590	9550	9550	9550	9550	0
276	20240313	165000	607213590	9550	9550	9550	9550	0
277	20240313	164900	607213590	9550	9550	9550	9550	0
278	20240313	164800	607213590	9550	9550	9550	9550	0
279	20240313	164700	607213590	9550	9550	9550	9550	0
280	20240313	164600	607213590	9550	9550	9550	9550	0
281	20240313	164500	607213590	9550	9550	9550	9550	0
282	20240313	164400	607213590	9550	9550	9550	9550	0
283	20240313	164300	607213590	9550	9550	9550	9550	0
284	20240313	164200	607213590	9550	9550	9550	9550	0
285	20240313	164100	607213590	9550	9550	9550	9550	0
286	20240313	164000	607213590	9550	9550	9550	9550	0
287	20240313	163900	607213590	9550	9550	9550	9550	0
288	20240313	163800	607213590	9550	9550	9550	9550	0
289	20240313	163700	607213590	9550	9550	9550	9550	0
290	20240313	163600	607213590	9550	9550	9550	9550	0
291	20240313	163500	607213590	9550	9550	9550	9550	0
292	20240313	163400	607213590	9550	9550	9550	9550	0
293	20240313	163300	607213590	9550	9550	9550	9550	0
294	20240313	163200	607213590	9550	9550	9550	9550	0
295	20240313	163100	607213590	9550	9550	9550	9550	0
296	20240313	163000	607213590	9550	9550	9550	9550	0
297	20240313	162900	607213590	9550	9550	9550	9550	0
298	20240313	162800	607213590	9550	9550	9550	9550	0
299	20240313	162700	607213590	9550	9550	9550	9550	0
300	20240313	162600	607213590	9550	9550	9550	9550	0
301	20240313	162500	607213590	9550	9550	9550	9550	0
302	20240313	162400	607213590	9550	9550	9550	9550	433
303	20240313	162300	607213590	9550	9550	9550	9550	0
304	20240313	162200	607213590	9550	9550	9550	9550	0
305	20240313	162100	607213590	9550	9550	9550	9550	0
306	20240313	162000	607213590	9550	9550	9550	9550	0
307	20240313	161900	607213590	9550	9550	9550	9550	0
308	20240313	161800	607213590	9550	9550	9550	9550	0
309	20240313	161700	607213590	9550	9550	9550	9550	0
310	20240313	161600	607213590	9550	9550	9550	9550	0
311	20240313	161500	607213590	9550	9550	9550	9550	0
312	20240313	161400	607213590	9550	9550	9550	9550	0
313	20240313	161300	607213590	9550	9550	9550	9550	0
314	20240313	161200	607213590	9550	9550	9550	9550	0
315	20240313	161100	607213590	9550	9550	9550	9550	0
316	20240313	161000	607213590	9550	9550	9550	9550	0
317	20240313	160900	607213590	9550	9550	9550	9550	0
318	20240313	160800	607213590	9550	9550	9550	9550	0
319	20240313	160700	607213590	9550	9550	9550	9550	0
320	20240313	160600	607213590	9550	9550	9550	9550	0
321	20240313	160500	607213590	9550	9550	9550	9550	0
322	20240313	160400	607213590	9550	9550	9550	9550	0
323	20240313	160300	607213590	9550	9550	9550	9550	0
324	20240313	160200	607213590	9550	9550	9550	9550	0
325	20240313	160100	607213590	9550	9550	9550	9550	0
326	20240313	160000	607213590	9550	9550	9550	9550	0
327	20240313	155900	607213590	9550	9550	9550	9550	0
328	20240313	155800	607213590	9550	9550	9550	9550	0
329	20240313	155700	607213590	9550	9550	9550	9550	0
330	20240313	155600	607213590	9550	9550	9550	9550	0
331	20240313	155500	607213590	9550	9550	9550	9550	0
332	20240313	155400	607213590	9550	9550	9550	9550	433
333	20240313	155300	607213590	9550	9550	9550	9550	0
334	20240313	155200	607213590	9550	9550	9550	9550	0
335	20240313	155100	607213590	9550	9550	9550	9550	0
336	20240313	155000	607213590	9550	9550	9550	9550	0
337	20240313	154900	607213590	9550	9550	9550	9550	0
338	20240313	154800	607213590	9550	9550	9550	9550	0
339	20240313	154700	607213590	9550	9550	9550	9550	0
340	20240313	154600	607213590	9550	9550	9550	9550	0
341	20240313	154500	607213590	9550	9550	9550	9550	0
342	20240313	154400	607213590	9550	9550	9550	9550	0
343	20240313	154300	607213590	9550	9550	9550	9550	0
344	20240313	154200	607213590	9550	9550	9550	9550	0
345	20240313	154100	607213590	9550	9550	9550	9550	0
346	20240313	154000	607213590	9550	9550	9550	9550	0
347	20240313	153900	607213590	9550	9550	9550	9550	0
348	20240313	153800	607213590	9550	9550	9550	9550	0
349	20240313	153700	607213590	9550	9550	9550	9550	0
350	20240313	153600	607213590	9550	9550	9550	9550	0
351	20240313	153500	607213590	9550	9550	9550	9550	0
352	20240313	153400	607213590	9550	9550	9550	9550	0
353	20240313	153300	607213590	9550	9550	9550	9550	0
354	20240313	153200	607213590	9550	9550	9550	9550	0
355	20240313	153100	607213590	9550	9550	9550	9550	0
356	20240313	153000	607213590	9550	9550	9550	9550	433
357	20240313	152900	603078440	9530	9530	9530	9530	0
358	20240313	152800	603078440	9530	9530	9530	9530	0
359	20240313	152700	603078440	9530	9530	9530	9530	0
360	20240313	152600	603078440	9530	9530	9530	9530	0
361	20240313	152500	603078440	9530	9530	9530	9530	0
362	20240313	152400	603078440	9530	9530	9530	9530	0
363	20240313	152300	603078440	9530	9530	9530	9530	0
364	20240313	152200	603078440	9530	9530	9530	9530	0
365	20240313	152100	603078440	9530	9530	9530	9530	0
366	20240313	152000	603078440	9530	9530	9530	9530	0
367	20240313	151900	603078440	9530	9520	9530	9520	58
368	20240313	151800	602525900	9560	9560	9560	9560	194
369	20240313	151700	600671260	9560	9540	9570	9540	420
370	20240313	151600	596661770	9540	9540	9540	9540	1
371	20240313	151500	596652230	9500	9500	9500	9500	416
372	20240313	151400	592700230	9500	9500	9500	9500	387
373	20240313	151300	589023730	9500	9500	9530	9500	637
374	20240313	151200	582954350	9500	9470	9510	9470	240
375	20240313	151100	580674730	9500	9490	9500	9490	748
376	20240313	151000	573569790	9500	9490	9500	9450	423
377	20240313	150900	569560790	9500	9500	9500	9500	4
378	20240313	150800	569522790	9500	9500	9500	9500	159
379	20240313	150700	568012290	9450	9460	9460	9450	332
380	20240313	150600	564874400	9460	9460	9460	9460	2
381	20240313	150500	564855480	9450	9450	9450	9450	0
382	20240313	150400	564855480	9450	9470	9470	9450	136
383	20240313	150300	563570080	9490	9490	9490	9490	9
384	20240313	150200	563484670	9490	9490	9490	9490	70
385	20240313	150100	562820370	9490	9490	9490	9490	1
386	20240313	150000	562810880	9490	9490	9490	9490	0
387	20240313	145900	562810880	9490	9510	9510	9490	342
388	20240313	145800	559561670	9500	9520	9520	9500	639
389	20240313	145700	553490600	9520	9520	9520	9520	10
390	20240313	145600	553395400	9530	9560	9560	9530	135
391	20240313	145500	552107200	9560	9560	9560	9560	210
392	20240313	145400	550099600	9540	9570	9580	9540	70
393	20240313	145300	549431020	9580	9540	9580	9540	1148
394	20240313	145200	538461950	9500	9500	9530	9500	1254
395	20240313	145100	526517550	9500	9500	9500	9500	58
396	20240313	145000	525966550	9500	9500	9500	9500	0
397	20240313	144900	525966550	9500	9500	9500	9500	26
398	20240313	144800	525719550	9510	9500	9510	9480	700
399	20240313	144700	519078940	9510	9510	9510	9510	15
400	20240313	144600	518936290	9520	9520	9520	9510	25
401	20240313	144500	518698390	9520	9520	9520	9520	512
402	20240313	144400	513824150	9530	9500	9530	9500	634
403	20240313	144300	507790930	9500	9520	9520	9500	146
404	20240313	144200	506403330	9520	9510	9520	9510	2
405	20240313	144100	506384300	9510	9530	9530	9510	100
406	20240313	144000	505432720	9540	9530	9550	9500	1041
407	20240313	143900	495494750	9520	9460	9520	9460	1501
408	20240313	143800	481244090	9460	9400	9460	9400	593
409	20240313	143700	475641130	9450	9350	9450	9350	1858
410	20240313	143600	458160890	9360	9360	9360	9360	1
411	20240313	143500	458151530	9330	9330	9330	9330	0
412	20240313	143400	458151530	9330	9340	9340	9330	48
413	20240313	143300	457703620	9340	9340	9340	9340	3
414	20240313	143200	457675600	9350	9350	9350	9350	30
415	20240313	143100	457395100	9380	9370	9380	9370	3
416	20240313	143000	457366970	9370	9310	9380	9310	770
417	20240313	142900	450170730	9310	9310	9320	9310	65
418	20240313	142800	449565450	9300	9300	9300	9300	0
419	20240313	142700	449565450	9300	9300	9300	9300	200
420	20240313	142600	447705450	9250	9250	9250	9250	0
421	20240313	142500	447705450	9250	9250	9250	9250	350
422	20240313	142400	444467950	9250	9250	9250	9250	33
423	20240313	142300	444162700	9250	9300	9300	9250	801
424	20240313	142200	436738140	9300	9300	9300	9300	455
425	20240313	142100	432506640	9300	9300	9300	9300	0
426	20240313	142000	432506640	9300	9300	9300	9300	0
427	20240313	141900	432506640	9300	9300	9300	9300	0
428	20240313	141800	432506640	9300	9300	9300	9300	0
429	20240313	141700	432506640	9300	9300	9300	9300	0
430	20240313	141600	432506640	9300	9300	9300	9300	0
431	20240313	141500	432506640	9300	9300	9300	9300	5
432	20240313	141400	432460140	9310	9310	9310	9310	7
433	20240313	141300	432394970	9290	9290	9290	9290	20
434	20240313	141200	432209170	9290	9300	9300	9290	10
435	20240313	141100	432116200	9300	9300	9300	9300	209
436	20240313	141000	430172500	9270	9270	9270	9270	0
437	20240313	140900	430172500	9270	9270	9270	9270	15
438	20240313	140800	430033450	9290	9290	9290	9290	0
439	20240313	140700	430033450	9290	9280	9290	9280	21
440	20240313	140600	429838560	9300	9300	9300	9300	12
441	20240313	140500	429726960	9300	9300	9300	9300	27
442	20240313	140400	429475860	9260	9260	9260	9260	0
443	20240313	140300	429475860	9260	9260	9260	9260	0
444	20240313	140200	429475860	9260	9260	9260	9260	17
445	20240313	140100	429318440	9250	9250	9250	9250	2
446	20240313	140000	429299940	9240	9260	9260	9240	39
447	20240313	135900	428939440	9270	9270	9270	9270	1
448	20240313	135800	428930170	9310	9310	9310	9310	0
449	20240313	135700	428930170	9310	9310	9310	9310	0
450	20240313	135600	428930170	9310	9310	9310	9310	0
451	20240313	135500	428930170	9310	9310	9310	9310	4
452	20240313	135400	428892930	9310	9310	9310	9310	0
453	20240313	135300	428892930	9310	9240	9310	9240	101
454	20240313	135200	427952690	9310	9310	9310	9310	0
455	20240313	135100	427952690	9310	9310	9310	9310	9
456	20240313	135000	427868900	9300	9300	9300	9300	348
457	20240313	134900	424632500	9310	9310	9310	9310	5
458	20240313	134800	424585950	9310	9290	9310	9290	395
459	20240313	134700	420913220	9300	9300	9300	9300	0
460	20240313	134600	420913220	9300	9250	9300	9250	74
461	20240313	134500	420225970	9240	9240	9240	9240	0
462	20240313	134400	420225970	9240	9240	9240	9240	0
463	20240313	134300	420225970	9240	9240	9240	9240	3
464	20240313	134200	420198250	9240	9240	9240	9240	0
465	20240313	134100	420198250	9240	9230	9240	9230	165
466	20240313	134000	418673710	9230	9230	9230	9230	100
467	20240313	133900	417750710	9220	9220	9220	9220	16
468	20240313	133800	417603190	9200	9200	9200	9200	0
469	20240313	133700	417603190	9200	9210	9210	9200	500
470	20240313	133600	413003150	9220	9220	9220	9220	0
471	20240313	133500	413003150	9220	9210	9220	9210	230
472	20240313	133400	410882660	9200	9180	9200	9180	396
473	20240313	133300	407240040	9190	9190	9190	9190	1
474	20240313	133200	407230850	9190	9190	9190	9190	1
475	20240313	133100	407221660	9200	9210	9210	9200	353
476	20240313	133000	403974050	9210	9200	9210	9200	119
477	20240313	132900	402879240	9200	9200	9200	9200	0
478	20240313	132800	402879240	9200	9200	9200	9200	0
479	20240313	132700	402879240	9200	9190	9200	9190	100
480	20240313	132600	401959840	9200	9200	9200	9200	0
481	20240313	132500	401959840	9200	9200	9200	9200	458
482	20240313	132400	397746240	9200	9200	9200	9200	183
483	20240313	132300	396062640	9200	9200	9200	9200	823
484	20240313	132200	388491040	9220	9220	9220	9220	54
485	20240313	132100	387993160	9200	9200	9200	9200	0
486	20240313	132000	387993160	9200	9200	9200	9200	990
487	20240313	131900	378885160	9210	9200	9210	9200	302
488	20240313	131800	376106030	9200	9200	9200	9200	0
489	20240313	131700	376106030	9200	9200	9200	9200	0
490	20240313	131600	376106030	9200	9190	9200	9170	3097
491	20240313	131500	347677810	9240	9240	9240	9240	0
492	20240313	131400	347677810	9240	9190	9240	9190	142
493	20240313	131300	346372730	9190	9190	9190	9190	12
494	20240313	131200	346262450	9200	9250	9250	9200	829
495	20240313	131100	338629660	9250	9250	9250	9250	0
496	20240313	131000	338629660	9250	9250	9250	9250	1
497	20240313	130900	338620410	9230	9230	9230	9230	0
498	20240313	130800	338620410	9230	9230	9230	9230	0
499	20240313	130700	338620410	9230	9230	9230	9230	0
500	20240313	130600	338620410	9230	9230	9230	9230	0
501	20240313	130500	338620410	9230	9230	9230	9230	300
502	20240313	130400	335851410	9230	9230	9230	9230	0
503	20240313	130300	335851410	9230	9230	9230	9230	0
504	20240313	130200	335851410	9230	9230	9230	9230	0
505	20240313	130100	335851410	9230	9230	9230	9230	0
506	20240313	130000	335851410	9230	9230	9230	9230	0
507	20240313	125900	335851410	9230	9230	9230	9230	0
508	20240313	125800	335851410	9230	9230	9230	9230	0
509	20240313	125700	335851410	9230	9230	9230	9230	0
510	20240313	125600	335851410	9230	9230	9230	9230	0
511	20240313	125500	335851410	9230	9230	9230	9230	0
512	20240313	125400	335851410	9230	9230	9230	9230	0
513	20240313	125300	335851410	9230	9230	9230	9230	0
514	20240313	125200	335851410	9230	9230	9230	9230	0
515	20240313	125100	335851410	9230	9230	9230	9230	54
516	20240313	125000	335352990	9230	9230	9230	9230	3
517	20240313	124900	335325300	9220	9220	9220	9220	0
518	20240313	124800	335325300	9220	9220	9220	9220	10
519	20240313	124700	335233100	9220	9230	9230	9220	54
520	20240313	124600	334734780	9230	9230	9230	9230	0
521	20240313	124500	334734780	9230	9230	9230	9230	0
522	20240313	124400	334734780	9230	9230	9230	9230	10
523	20240313	124300	334642480	9230	9240	9240	9230	243
524	20240313	124200	332398890	9240	9240	9240	9240	1
525	20240313	124100	332389650	9240	9250	9250	9240	315
526	20240313	124000	329476080	9260	9260	9260	9260	553
527	20240313	123900	324355300	9270	9270	9270	9270	0
528	20240313	123800	324355300	9270	9270	9270	9270	687
529	20240313	123700	317986810	9270	9270	9270	9270	0
530	20240313	123600	317986810	9270	9270	9270	9270	200
531	20240313	123500	316132810	9290	9280	9290	9280	234
532	20240313	123400	313958970	9270	9270	9270	9270	0
533	20240313	123300	313958970	9270	9270	9270	9270	0
534	20240313	123200	313958970	9270	9280	9280	9270	100
535	20240313	123100	313031840	9280	9280	9280	9280	48
536	20240313	123000	312586400	9280	9280	9280	9280	145
537	20240313	122900	311240800	9280	9280	9280	9280	100
538	20240313	122800	310312800	9290	9290	9290	9290	0
539	20240313	122700	310312800	9290	9290	9290	9290	1
540	20240313	122600	310303510	9270	9270	9270	9270	0
541	20240313	122500	310303510	9270	9270	9270	9270	0
542	20240313	122400	310303510	9270	9270	9270	9270	0
543	20240313	122300	310303510	9270	9270	9270	9270	0
544	20240313	122200	310303510	9270	9270	9270	9270	100
545	20240313	122100	309376510	9270	9270	9270	9270	449
546	20240313	122000	305214280	9280	9280	9280	9280	74
547	20240313	121900	304527560	9300	9300	9300	9300	0
548	20240313	121800	304527560	9300	9280	9300	9280	551
549	20240313	121700	299414260	9300	9300	9300	9300	100
550	20240313	121600	298484260	9300	9300	9300	9300	0
551	20240313	121500	298484260	9300	9300	9300	9290	703
552	20240313	121400	291947520	9300	9300	9300	9300	0
553	20240313	121300	291947520	9300	9300	9300	9300	3
554	20240313	121200	291919620	9300	9300	9300	9300	3
555	20240313	121100	291891720	9300	9300	9300	9300	103
556	20240313	121000	290933820	9300	9300	9300	9300	0
557	20240313	120900	290933820	9300	9300	9300	9300	0
558	20240313	120800	290933820	9300	9300	9300	9300	261
559	20240313	120700	288506520	9300	9300	9300	9300	0
560	20240313	120600	288506520	9300	9300	9300	9300	45
561	20240313	120500	288088020	9310	9310	9310	9310	560
562	20240313	120400	282874420	9340	9340	9340	9340	53
563	20240313	120300	282379400	9310	9310	9310	9310	0
564	20240313	120200	282379400	9310	9310	9310	9310	101
565	20240313	120100	281439090	9350	9350	9350	9350	1
566	20240313	120000	281429740	9330	9330	9330	9330	169
567	20240313	115900	279852970	9350	9350	9350	9350	0
568	20240313	115800	279852970	9350	9350	9350	9350	0
569	20240313	115700	279852970	9350	9310	9350	9310	518
570	20240313	115600	275016580	9310	9310	9310	9310	0
571	20240313	115500	275016580	9310	9310	9310	9310	0
572	20240313	115400	275016580	9310	9310	9310	9310	0
573	20240313	115300	275016580	9310	9310	9310	9310	0
574	20240313	115200	275016580	9310	9310	9310	9310	2
575	20240313	115100	274997960	9310	9310	9310	9310	130
576	20240313	115000	273787660	9350	9350	9350	9350	0
577	20240313	114900	273787660	9350	9350	9350	9350	0
578	20240313	114800	273787660	9350	9350	9350	9350	0
579	20240313	114700	273787660	9350	9350	9350	9350	0
580	20240313	114600	273787660	9350	9350	9350	9350	0
581	20240313	114500	273787660	9350	9350	9350	9350	0
582	20240313	114400	273787660	9350	9350	9350	9350	0
583	20240313	114300	273787660	9350	9350	9350	9350	0
584	20240313	114200	273787660	9350	9350	9350	9350	0
585	20240313	114100	273787660	9350	9350	9350	9350	0
586	20240313	114000	273787660	9350	9350	9350	9350	1
587	20240313	113900	273778310	9350	9350	9350	9350	3
588	20240313	113800	273750260	9360	9360	9360	9360	5
589	20240313	113700	273703460	9360	9360	9360	9360	0
590	20240313	113600	273703460	9360	9310	9360	9310	5
591	20240313	113500	273656760	9310	9310	9310	9310	0
592	20240313	113400	273656760	9310	9310	9310	9310	30
593	20240313	113300	273377460	9360	9350	9360	9350	12
594	20240313	113200	273265150	9350	9300	9350	9300	21
595	20240313	113100	273068900	9300	9300	9300	9300	0
596	20240313	113000	273068900	9300	9300	9300	9300	0
597	20240313	112900	273068900	9300	9320	9320	9300	995
598	20240313	112800	263814060	9360	9360	9360	9360	0
599	20240313	112700	263814060	9360	9360	9360	9360	0
600	20240313	112600	263814060	9360	9360	9360	9360	0
601	20240313	112500	263814060	9360	9360	9360	9360	0
602	20240313	112400	263814060	9360	9360	9360	9360	0
603	20240313	112300	263814060	9360	9360	9360	9360	0
604	20240313	112200	263814060	9360	9360	9360	9360	0
605	20240313	112100	263814060	9360	9360	9360	9360	0
606	20240313	112000	263814060	9360	9360	9360	9360	0
607	20240313	111900	263814060	9360	9360	9360	9360	0
608	20240313	111800	263814060	9360	9360	9360	9360	0
609	20240313	111700	263814060	9360	9360	9360	9360	0
610	20240313	111600	263814060	9360	9360	9360	9360	0
611	20240313	111500	263814060	9360	9360	9360	9360	0
612	20240313	111400	263814060	9360	9360	9360	9360	0
613	20240313	111300	263814060	9360	9360	9360	9360	4
614	20240313	111200	263776620	9300	9350	9350	9300	1449
615	20240313	111100	250287750	9350	9360	9360	9350	96
616	20240313	111000	249389200	9370	9370	9370	9370	105
617	20240313	110900	248405350	9370	9370	9370	9370	0
618	20240313	110800	248405350	9370	9370	9370	9370	0
619	20240313	110700	248405350	9370	9370	9370	9370	0
620	20240313	110600	248405350	9370	9400	9400	9370	60
621	20240313	110500	247841530	9410	9400	9410	9400	166
622	20240313	110400	246281030	9420	9420	9420	9420	0
623	20240313	110300	246281030	9420	9420	9420	9420	0
624	20240313	110200	246281030	9420	9420	9420	9420	0
625	20240313	110100	246281030	9420	9420	9420	9420	0
626	20240313	110000	246281030	9420	9420	9420	9420	0
627	20240313	105900	246281030	9420	9420	9420	9410	1021
628	20240313	105800	236663260	9420	9420	9420	9410	69
629	20240313	105700	236013300	9420	9400	9420	9400	100
630	20240313	105600	235071950	9410	9380	9410	9380	1326
631	20240313	105500	222620830	9380	9380	9380	9380	0
632	20240313	105400	222620830	9380	9380	9380	9380	0
633	20240313	105300	222620830	9380	9350	9380	9350	1196
634	20240313	105200	211425310	9310	9310	9310	9300	71
635	20240313	105100	210764510	9300	9300	9300	9300	0
636	20240313	105000	210764510	9300	9300	9300	9300	0
637	20240313	104900	210764510	9300	9320	9320	9300	100
638	20240313	104800	209832640	9320	9320	9320	9320	0
639	20240313	104700	209832640	9320	9320	9320	9320	0
640	20240313	104600	209832640	9320	9320	9320	9320	0
641	20240313	104500	209832640	9320	9320	9320	9320	0
642	20240313	104400	209832640	9320	9320	9320	9320	0
643	20240313	104300	209832640	9320	9320	9320	9320	0
644	20240313	104200	209832640	9320	9320	9320	9320	0
645	20240313	104100	209832640	9320	9320	9320	9320	2
646	20240313	104000	209814000	9320	9320	9320	9320	4
647	20240313	103900	209776720	9350	9340	9350	9340	75
648	20240313	103800	209075520	9300	9330	9340	9300	38
649	20240313	103700	208721040	9300	9300	9300	9300	6
650	20240313	103600	208665240	9300	9310	9310	9300	14
651	20240313	103500	208535030	9300	9310	9310	9300	100
652	20240313	103400	207604260	9310	9310	9310	9310	0
653	20240313	103300	207604260	9310	9320	9320	9310	309
654	20240313	103200	204726360	9330	9340	9340	9330	218
655	20240313	103100	202692090	9340	9340	9340	9340	0
656	20240313	103000	202692090	9340	9350	9350	9340	765
657	20240313	102900	195540660	9360	9360	9370	9360	110
658	20240313	102800	194511020	9360	9350	9360	9350	12
659	20240313	102700	194398810	9350	9350	9350	9350	172
660	20240313	102600	192790610	9350	9360	9360	9350	369
661	20240313	102500	189338870	9370	9370	9370	9370	347
662	20240313	102400	186087480	9370	9350	9370	9350	346
663	20240313	102300	182847010	9350	9350	9350	9350	158
664	20240313	102200	181369710	9360	9360	9360	9360	0
665	20240313	102100	181369710	9360	9360	9360	9360	0
666	20240313	102000	181369710	9360	9360	9360	9360	6
667	20240313	101900	181313550	9360	9360	9360	9360	0
668	20240313	101800	181313550	9360	9330	9360	9330	1414
669	20240313	101700	168090320	9340	9330	9340	9330	116
670	20240313	101600	167006930	9330	9330	9330	9330	26
671	20240313	101500	166764350	9330	9320	9330	9320	216
672	20240313	101400	164749090	9320	9320	9320	9320	0
673	20240313	101300	164749090	9320	9320	9320	9320	0
674	20240313	101200	164749090	9320	9320	9320	9320	151
675	20240313	101100	163341770	9330	9320	9330	9320	186
676	20240313	101000	161608050	9320	9320	9320	9320	17
677	20240313	100900	161449610	9320	9320	9320	9320	230
678	20240313	100800	159306010	9320	9310	9320	9310	2
679	20240313	100700	159287380	9290	9290	9290	9290	100
680	20240313	100600	158358380	9290	9290	9290	9290	37
681	20240313	100500	158014650	9290	9290	9290	9290	3
682	20240313	100400	157986780	9290	9290	9290	9290	50
683	20240313	100300	157522280	9290	9290	9290	9290	10
684	20240313	100200	157429380	9290	9290	9290	9290	0
685	20240313	100100	157429380	9290	9280	9290	9280	6
686	20240313	100000	157373690	9270	9270	9270	9270	2
687	20240313	095900	157355150	9270	9270	9270	9270	13
688	20240313	095800	157234640	9270	9260	9270	9260	279
689	20240313	095700	154649720	9260	9270	9270	9260	6
690	20240313	095600	154594150	9270	9270	9270	9270	2
691	20240313	095500	154575610	9270	9280	9280	9270	143
692	20240313	095400	153249980	9290	9290	9290	9290	2
693	20240313	095300	153231400	9280	9320	9320	9280	6
694	20240313	095200	153175520	9330	9330	9330	9330	0
695	20240313	095100	153175520	9330	9330	9330	9330	0
696	20240313	095000	153175520	9330	9330	9330	9330	0
697	20240313	094900	153175520	9330	9330	9330	9330	0
698	20240313	094800	153175520	9330	9330	9330	9330	0
699	20240313	094700	153175520	9330	9310	9330	9310	328
700	20240313	094600	150115650	9280	9280	9280	9280	20
701	20240313	094500	149930050	9280	9280	9280	9280	21
702	20240313	094400	149735170	9280	9280	9280	9280	19
703	20240313	094300	149558850	9280	9280	9280	9280	50
704	20240313	094200	149094850	9280	9280	9280	9280	10
705	20240313	094100	149002050	9260	9260	9260	9260	9
706	20240313	094000	148918710	9280	9280	9280	9280	0
707	20240313	093900	148918710	9280	9290	9290	9270	238
708	20240313	093800	146710110	9300	9310	9310	9300	22
709	20240313	093700	146505490	9310	9310	9310	9310	88
710	20240313	093600	145686210	9310	9310	9310	9310	0
711	20240313	093500	145686210	9310	9300	9360	9300	797
712	20240313	093400	138247980	9300	9310	9310	9300	118
713	20240313	093300	137150350	9330	9330	9330	9330	121
714	20240313	093200	136021420	9340	9320	9340	9310	111
715	20240313	093100	134987310	9320	9310	9320	9310	105
716	20240313	093000	134008740	9300	9300	9300	9300	267
717	20240313	092900	131525640	9300	9320	9320	9300	3291
718	20240313	092800	100911640	9320	9230	9320	9230	255
719	20240313	092700	98538870	9270	9250	9270	9250	100
720	20240313	092600	97612930	9220	9220	9220	9220	3
721	20240313	092500	97585270	9220	9220	9220	9220	15
722	20240313	092400	97446970	9230	9230	9230	9230	235
723	20240313	092300	95277920	9270	9230	9270	9230	344
724	20240313	092200	92102680	9270	9220	9290	9220	123
725	20240313	092100	90964490	9300	9250	9300	9250	4411
726	20240313	092000	50000750	9200	9170	9200	9170	669
727	20240313	091900	43854140	9180	9180	9180	9180	0
728	20240313	091800	43854140	9180	9160	9180	9160	308
729	20240313	091700	41028200	9140	9140	9140	9140	1
730	20240313	091600	41019060	9140	9140	9140	9090	983
731	20240313	091500	32067270	9170	9160	9170	9160	10
732	20240313	091400	31975580	9180	9180	9180	9180	0
733	20240313	091300	31975580	9180	9160	9180	9160	20
734	20240313	091200	31792290	9150	9150	9150	9150	1
735	20240313	091100	31783140	9150	9140	9150	9140	8
736	20240313	091000	31709970	9100	9130	9130	9100	667
737	20240313	090900	25632520	9130	9140	9140	9130	113
738	20240313	090800	24600820	9130	9140	9140	9130	63
739	20240313	090700	24025270	9180	9180	9180	9180	1
740	20240313	090600	24016090	9160	9170	9180	9160	203
741	20240313	090500	22153020	9180	9150	9180	9130	473
742	20240313	090400	17820930	9150	9170	9170	9150	77
743	20240313	090300	17116060	9180	9190	9200	9180	675
744	20240313	090200	10913070	9190	9250	9260	9190	218
745	20240313	090100	8900870	9200	9200	9200	9200	0
746	20240313	090000	8900870	9200	9270	9270	9200	962