KissMeData/003200/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183900	257976740	9200	9200	9200	9200	1033
3	20240319	183800	257976740	9200	9200	9200	9200	0
4	20240319	183700	257976740	9200	9200	9200	9200	0
5	20240319	183600	257976740	9200	9200	9200	9200	0
6	20240319	183500	257976740	9200	9200	9200	9200	0
7	20240319	183400	257976740	9200	9200	9200	9200	0
8	20240319	183300	257976740	9200	9200	9200	9200	0
9	20240319	183200	257976740	9200	9200	9200	9200	0
10	20240319	183100	257976740	9200	9200	9200	9200	0
11	20240319	183000	257976740	9200	9200	9200	9200	0
12	20240319	182900	257976740	9200	9200	9200	9200	0
13	20240319	182800	257976740	9200	9200	9200	9200	0
14	20240319	182700	257976740	9200	9200	9200	9200	0
15	20240319	182600	257976740	9200	9200	9200	9200	0
16	20240319	182500	257976740	9200	9200	9200	9200	0
17	20240319	182400	257976740	9200	9200	9200	9200	0
18	20240319	182300	257976740	9200	9200	9200	9200	0
19	20240319	182200	257976740	9200	9200	9200	9200	0
20	20240319	182100	257976740	9200	9200	9200	9200	0
21	20240319	182000	257976740	9200	9200	9200	9200	0
22	20240319	181900	257976740	9200	9200	9200	9200	0
23	20240319	181800	257976740	9200	9200	9200	9200	0
24	20240319	181700	257976740	9200	9200	9200	9200	0
25	20240319	181600	257976740	9200	9200	9200	9200	0
26	20240319	181500	257976740	9200	9200	9200	9200	0
27	20240319	181400	257976740	9200	9200	9200	9200	0
28	20240319	181300	257976740	9200	9200	9200	9200	0
29	20240319	181200	257976740	9200	9200	9200	9200	0
30	20240319	181100	257976740	9200	9200	9200	9200	0
31	20240319	181000	257976740	9200	9200	9200	9200	0
32	20240319	180900	257976740	9200	9200	9200	9200	1033
33	20240319	180800	257976740	9200	9200	9200	9200	0
34	20240319	180700	257976740	9200	9200	9200	9200	0
35	20240319	180600	257976740	9200	9200	9200	9200	0
36	20240319	180500	257976740	9200	9200	9200	9200	0
37	20240319	180400	257976740	9200	9200	9200	9200	0
38	20240319	180300	257976740	9200	9200	9200	9200	0
39	20240319	180200	257976740	9200	9200	9200	9200	0
40	20240319	180100	257976740	9200	9200	9200	9200	0
41	20240319	180000	257976740	9200	9200	9200	9200	0
42	20240319	175900	257976740	9200	9200	9200	9200	0
43	20240319	175800	257976740	9200	9200	9200	9200	0
44	20240319	175700	257976740	9200	9200	9200	9200	0
45	20240319	175600	257976740	9200	9200	9200	9200	0
46	20240319	175500	257976740	9200	9200	9200	9200	0
47	20240319	175400	257976740	9200	9200	9200	9200	0
48	20240319	175300	257976740	9200	9200	9200	9200	0
49	20240319	175200	257976740	9200	9200	9200	9200	0
50	20240319	175100	257976740	9200	9200	9200	9200	0
51	20240319	175000	257976740	9200	9200	9200	9200	0
52	20240319	174900	257976740	9200	9200	9200	9200	0
53	20240319	174800	257976740	9200	9200	9200	9200	0
54	20240319	174700	257976740	9200	9200	9200	9200	0
55	20240319	174600	257976740	9200	9200	9200	9200	0
56	20240319	174500	257976740	9200	9200	9200	9200	0
57	20240319	174400	257976740	9200	9200	9200	9200	0
58	20240319	174300	257976740	9200	9200	9200	9200	0
59	20240319	174200	257976740	9200	9200	9200	9200	0
60	20240319	174100	257976740	9200	9200	9200	9200	0
61	20240319	174000	257976740	9200	9200	9200	9200	0
62	20240319	173900	257976740	9200	9200	9200	9200	1033
63	20240319	173800	257976740	9200	9200	9200	9200	0
64	20240319	173700	257976740	9200	9200	9200	9200	0
65	20240319	173600	257976740	9200	9200	9200	9200	0
66	20240319	173500	257976740	9200	9200	9200	9200	0
67	20240319	173400	257976740	9200	9200	9200	9200	0
68	20240319	173300	257976740	9200	9200	9200	9200	0
69	20240319	173200	257976740	9200	9200	9200	9200	0
70	20240319	173100	257976740	9200	9200	9200	9200	0
71	20240319	173000	257976740	9200	9200	9200	9200	0
72	20240319	172900	257976740	9200	9200	9200	9200	0
73	20240319	172800	257976740	9200	9200	9200	9200	0
74	20240319	172700	257976740	9200	9200	9200	9200	0
75	20240319	172600	257976740	9200	9200	9200	9200	0
76	20240319	172500	257976740	9200	9200	9200	9200	0
77	20240319	172400	257976740	9200	9200	9200	9200	0
78	20240319	172300	257976740	9200	9200	9200	9200	0
79	20240319	172200	257976740	9200	9200	9200	9200	0
80	20240319	172100	257976740	9200	9200	9200	9200	0
81	20240319	172000	257976740	9200	9200	9200	9200	0
82	20240319	171900	257976740	9200	9200	9200	9200	0
83	20240319	171800	257976740	9200	9200	9200	9200	0
84	20240319	171700	257976740	9200	9200	9200	9200	0
85	20240319	171600	257976740	9200	9200	9200	9200	0
86	20240319	171500	257976740	9200	9200	9200	9200	0
87	20240319	171400	257976740	9200	9200	9200	9200	0
88	20240319	171300	257976740	9200	9200	9200	9200	0
89	20240319	171200	257976740	9200	9200	9200	9200	0
90	20240319	171100	257976740	9200	9200	9200	9200	0
91	20240319	171000	257976740	9200	9200	9200	9200	0
92	20240319	170900	257976740	9200	9200	9200	9200	1033
93	20240319	170800	257976740	9200	9200	9200	9200	0
94	20240319	170700	257976740	9200	9200	9200	9200	0
95	20240319	170600	257976740	9200	9200	9200	9200	0
96	20240319	170500	257976740	9200	9200	9200	9200	0
97	20240319	170400	257976740	9200	9200	9200	9200	0
98	20240319	170300	257976740	9200	9200	9200	9200	0
99	20240319	170200	257976740	9200	9200	9200	9200	0
100	20240319	170100	257976740	9200	9200	9200	9200	0
101	20240319	170000	257976740	9200	9200	9200	9200	0
102	20240319	165900	257976740	9200	9200	9200	9200	0
103	20240319	165800	257976740	9200	9200	9200	9200	0
104	20240319	165700	257976740	9200	9200	9200	9200	0
105	20240319	165600	257976740	9200	9200	9200	9200	0
106	20240319	165500	257976740	9200	9200	9200	9200	0
107	20240319	165400	257976740	9200	9200	9200	9200	0
108	20240319	165300	257976740	9200	9200	9200	9200	0
109	20240319	165200	257976740	9200	9200	9200	9200	0
110	20240319	165100	257976740	9200	9200	9200	9200	0
111	20240319	165000	257976740	9200	9200	9200	9200	0
112	20240319	164900	257976740	9200	9200	9200	9200	0
113	20240319	164800	257976740	9200	9200	9200	9200	0
114	20240319	164700	257976740	9200	9200	9200	9200	0
115	20240319	164600	257976740	9200	9200	9200	9200	0
116	20240319	164500	257976740	9200	9200	9200	9200	0
117	20240319	164400	257976740	9200	9200	9200	9200	0
118	20240319	164300	257976740	9200	9200	9200	9200	0
119	20240319	164200	257976740	9200	9200	9200	9200	0
120	20240319	164100	257976740	9200	9200	9200	9200	0
121	20240319	164000	257976740	9200	9200	9200	9200	0
122	20240319	163900	257976740	9200	9200	9200	9200	1033
123	20240319	163800	257976740	9200	9200	9200	9200	0
124	20240319	163700	257976740	9200	9200	9200	9200	0
125	20240319	163600	257976740	9200	9200	9200	9200	0
126	20240319	163500	257976740	9200	9200	9200	9200	0
127	20240319	163400	257976740	9200	9200	9200	9200	0
128	20240319	163300	257976740	9200	9200	9200	9200	0
129	20240319	163200	257976740	9200	9200	9200	9200	0
130	20240319	163100	257976740	9200	9200	9200	9200	0
131	20240319	163000	257976740	9200	9200	9200	9200	0
132	20240319	162900	257976740	9200	9200	9200	9200	0
133	20240319	162800	257976740	9200	9200	9200	9200	0
134	20240319	162700	257976740	9200	9200	9200	9200	0
135	20240319	162600	257976740	9200	9200	9200	9200	0
136	20240319	162500	257976740	9200	9200	9200	9200	0
137	20240319	162400	257976740	9200	9200	9200	9200	0
138	20240319	162300	257976740	9200	9200	9200	9200	0
139	20240319	162200	257976740	9200	9200	9200	9200	0
140	20240319	162100	257976740	9200	9200	9200	9200	0
141	20240319	162000	257976740	9200	9200	9200	9200	0
142	20240319	161900	257976740	9200	9200	9200	9200	0
143	20240319	161800	257976740	9200	9200	9200	9200	0
144	20240319	161700	257976740	9200	9200	9200	9200	0
145	20240319	161600	257976740	9200	9200	9200	9200	0
146	20240319	161500	257976740	9200	9200	9200	9200	0
147	20240319	161400	257976740	9200	9200	9200	9200	0
148	20240319	161300	257976740	9200	9200	9200	9200	0
149	20240319	161200	257976740	9200	9200	9200	9200	0
150	20240319	161100	257976740	9200	9200	9200	9200	0
151	20240319	161000	257976740	9200	9200	9200	9200	0
152	20240319	160900	257976740	9200	9200	9200	9200	1033
153	20240319	160800	257976740	9200	9200	9200	9200	0
154	20240319	160700	257976740	9200	9200	9200	9200	0
155	20240319	160600	257976740	9200	9200	9200	9200	0
156	20240319	160500	257976740	9200	9200	9200	9200	0
157	20240319	160400	257976740	9200	9200	9200	9200	0
158	20240319	160300	257976740	9200	9200	9200	9200	0
159	20240319	160200	257976740	9200	9200	9200	9200	0
160	20240319	160100	257976740	9200	9200	9200	9200	0
161	20240319	160000	257976740	9200	9200	9200	9200	0
162	20240319	155900	257976740	9200	9200	9200	9200	0
163	20240319	155800	257976740	9200	9200	9200	9200	0
164	20240319	155700	257976740	9200	9200	9200	9200	0
165	20240319	155600	257976740	9200	9200	9200	9200	0
166	20240319	155500	257976740	9200	9200	9200	9200	0
167	20240319	155400	257976740	9200	9200	9200	9200	0
168	20240319	155300	257976740	9200	9200	9200	9200	0
169	20240319	155200	257976740	9200	9200	9200	9200	0
170	20240319	155100	257976740	9200	9200	9200	9200	0
171	20240319	155000	257976740	9200	9200	9200	9200	0
172	20240319	154900	257976740	9200	9200	9200	9200	0
173	20240319	154800	257976740	9200	9200	9200	9200	0
174	20240319	154700	257976740	9200	9200	9200	9200	0
175	20240319	154600	257976740	9200	9200	9200	9200	0
176	20240319	154500	257976740	9200	9200	9200	9200	0
177	20240319	154400	257976740	9200	9200	9200	9200	0
178	20240319	154300	257976740	9200	9200	9200	9200	0
179	20240319	154200	257976740	9200	9200	9200	9200	0
180	20240319	154100	257976740	9200	9200	9200	9200	0
181	20240319	154000	257976740	9200	9200	9200	9200	0
182	20240319	153900	257976740	9200	9200	9200	9200	1033
183	20240319	153800	257976740	9200	9200	9200	9200	0
184	20240319	153700	257976740	9200	9200	9200	9200	0
185	20240319	153600	257976740	9200	9200	9200	9200	0
186	20240319	153500	257976740	9200	9200	9200	9200	0
187	20240319	153400	257976740	9200	9200	9200	9200	0
188	20240319	153300	257976740	9200	9200	9200	9200	0
189	20240319	153200	257976740	9200	9200	9200	9200	0
190	20240319	153100	257976740	9200	9200	9200	9200	0
191	20240319	153000	257976740	9200	9200	9200	9200	1033
192	20240319	152900	248473140	9180	9180	9180	9180	0
193	20240319	152800	248473140	9180	9180	9180	9180	0
194	20240319	152700	248473140	9180	9180	9180	9180	0
195	20240319	152600	248473140	9180	9180	9180	9180	0
196	20240319	152500	248473140	9180	9180	9180	9180	0
197	20240319	152400	248473140	9180	9180	9180	9180	0
198	20240319	152300	248473140	9180	9180	9180	9180	0
199	20240319	152200	248473140	9180	9180	9180	9180	0
200	20240319	152100	248473140	9180	9180	9180	9180	0
201	20240319	152000	248473140	9180	9180	9180	9180	0
202	20240319	151900	248473140	9180	9160	9190	9160	239
203	20240319	151800	246278790	9150	9130	9150	9130	62
204	20240319	151700	245712160	9120	9130	9130	9120	26
205	20240319	151600	245474860	9120	9120	9120	9120	0
206	20240319	151500	245474860	9120	9120	9120	9120	42
207	20240319	151400	245091820	9120	9120	9120	9120	0
208	20240319	151300	245091820	9120	9120	9120	9120	0
209	20240319	151200	245091820	9120	9120	9120	9120	39
210	20240319	151100	244736140	9120	9120	9120	9120	0
211	20240319	151000	244736140	9120	9120	9120	9120	22
212	20240319	150900	244535500	9120	9120	9120	9120	0
213	20240319	150800	244535500	9120	9120	9120	9120	69
214	20240319	150700	243906220	9110	9110	9110	9110	0
215	20240319	150600	243906220	9110	9110	9110	9110	64
216	20240319	150500	243323180	9120	9120	9120	9120	62
217	20240319	150400	242757740	9120	9120	9120	9120	0
218	20240319	150300	242757740	9120	9120	9120	9120	0
219	20240319	150200	242757740	9120	9130	9130	9120	186
220	20240319	150100	241061040	9130	9130	9130	9130	0
221	20240319	150000	241061040	9130	9130	9130	9130	0
222	20240319	145900	241061040	9130	9130	9130	9130	0
223	20240319	145800	241061040	9130	9130	9130	9130	121
224	20240319	145700	239956310	9140	9140	9140	9140	0
225	20240319	145600	239956310	9140	9140	9140	9140	0
226	20240319	145500	239956310	9140	9140	9140	9140	0
227	20240319	145400	239956310	9140	9140	9140	9140	18
228	20240319	145300	239791790	9150	9150	9150	9150	0
229	20240319	145200	239791790	9150	9150	9150	9150	0
230	20240319	145100	239791790	9150	9150	9150	9150	18
231	20240319	145000	239627090	9160	9160	9160	9160	0
232	20240319	144900	239627090	9160	9150	9160	9150	19
233	20240319	144800	239453230	9160	9160	9160	9160	0
234	20240319	144700	239453230	9160	9160	9160	9160	10
235	20240319	144600	239361630	9150	9150	9150	9150	0
236	20240319	144500	239361630	9150	9150	9150	9150	18
237	20240319	144400	239196930	9160	9160	9160	9160	0
238	20240319	144300	239196930	9160	9160	9160	9160	0
239	20240319	144200	239196930	9160	9160	9160	9150	65
240	20240319	144100	238601860	9150	9140	9150	9130	77
241	20240319	144000	237898310	9150	9150	9150	9150	0
242	20240319	143900	237898310	9150	9150	9150	9150	0
243	20240319	143800	237898310	9150	9150	9150	9150	0
244	20240319	143700	237898310	9150	9150	9150	9150	0
245	20240319	143600	237898310	9150	9150	9150	9150	0
246	20240319	143500	237898310	9150	9130	9150	9130	7
247	20240319	143400	237834330	9110	9130	9130	9110	153
248	20240319	143300	236439120	9120	9120	9120	9120	11
249	20240319	143200	236338800	9110	9110	9110	9110	0
250	20240319	143100	236338800	9110	9110	9110	9110	0
251	20240319	143000	236338800	9110	9110	9110	9110	0
252	20240319	142900	236338800	9110	9110	9110	9110	0
253	20240319	142800	236338800	9110	9110	9110	9110	0
254	20240319	142700	236338800	9110	9120	9120	9110	80
255	20240319	142600	235609950	9120	9120	9120	9120	0
256	20240319	142500	235609950	9120	9120	9120	9120	0
257	20240319	142400	235609950	9120	9120	9120	9120	0
258	20240319	142300	235609950	9120	9120	9120	9120	0
259	20240319	142200	235609950	9120	9120	9120	9120	0
260	20240319	142100	235609950	9120	9120	9120	9120	0
261	20240319	142000	235609950	9120	9120	9120	9120	0
262	20240319	141900	235609950	9120	9120	9120	9120	89
263	20240319	141800	234798270	9120	9120	9120	9120	0
264	20240319	141700	234798270	9120	9120	9120	9120	0
265	20240319	141600	234798270	9120	9120	9120	9120	0
266	20240319	141500	234798270	9120	9120	9120	9120	0
267	20240319	141400	234798270	9120	9120	9120	9120	0
268	20240319	141300	234798270	9120	9120	9120	9120	0
269	20240319	141200	234798270	9120	9120	9120	9120	0
270	20240319	141100	234798270	9120	9120	9120	9120	26
271	20240319	141000	234561150	9110	9110	9110	9110	0
272	20240319	140900	234561150	9110	9110	9110	9110	0
273	20240319	140800	234561150	9110	9110	9110	9110	0
274	20240319	140700	234561150	9110	9110	9110	9110	0
275	20240319	140600	234561150	9110	9110	9110	9110	0
276	20240319	140500	234561150	9110	9110	9110	9110	0
277	20240319	140400	234561150	9110	9110	9110	9110	0
278	20240319	140300	234561150	9110	9110	9110	9110	0
279	20240319	140200	234561150	9110	9110	9110	9110	0
280	20240319	140100	234561150	9110	9110	9110	9110	0
281	20240319	140000	234561150	9110	9110	9110	9110	0
282	20240319	135900	234561150	9110	9110	9110	9110	0
283	20240319	135800	234561150	9110	9110	9110	9110	4
284	20240319	135700	234524710	9120	9120	9120	9120	0
285	20240319	135600	234524710	9120	9110	9120	9110	593
286	20240319	135500	229122130	9100	9100	9100	9100	15
287	20240319	135400	228985630	9120	9120	9120	9120	0
288	20240319	135300	228985630	9120	9120	9120	9120	0
289	20240319	135200	228985630	9120	9120	9120	9120	5
290	20240319	135100	228940030	9100	9100	9100	9100	0
291	20240319	135000	228940030	9100	9110	9110	9100	1080
292	20240319	134900	219109530	9130	9130	9130	9130	90
293	20240319	134800	218287830	9100	9100	9100	9100	0
294	20240319	134700	218287830	9100	9110	9110	9100	35
295	20240319	134600	217969320	9110	9110	9110	9110	1
296	20240319	134500	217960210	9110	9110	9110	9110	0
297	20240319	134400	217960210	9110	9110	9110	9110	0
298	20240319	134300	217960210	9110	9110	9110	9110	0
299	20240319	134200	217960210	9110	9110	9110	9110	87
300	20240319	134100	217167640	9110	9110	9110	9110	0
301	20240319	134000	217167640	9110	9110	9110	9110	0
302	20240319	133900	217167640	9110	9110	9110	9110	0
303	20240319	133800	217167640	9110	9110	9110	9110	0
304	20240319	133700	217167640	9110	9110	9110	9110	40
305	20240319	133600	216803240	9120	9120	9120	9120	0
306	20240319	133500	216803240	9120	9120	9120	9120	49
307	20240319	133400	216356360	9110	9110	9110	9110	0
308	20240319	133300	216356360	9110	9110	9110	9110	0
309	20240319	133200	216356360	9110	9110	9110	9110	0
310	20240319	133100	216356360	9110	9110	9110	9110	45
311	20240319	133000	215946410	9110	9110	9110	9110	0
312	20240319	132900	215946410	9110	9110	9110	9110	0
313	20240319	132800	215946410	9110	9110	9110	9110	0
314	20240319	132700	215946410	9110	9110	9110	9110	32
315	20240319	132600	215654890	9110	9110	9110	9110	0
316	20240319	132500	215654890	9110	9110	9110	9110	0
317	20240319	132400	215654890	9110	9110	9110	9110	31
318	20240319	132300	215372480	9110	9110	9110	9110	0
319	20240319	132200	215372480	9110	9110	9110	9110	0
320	20240319	132100	215372480	9110	9110	9110	9110	30
321	20240319	132000	215099180	9130	9130	9130	9130	1
322	20240319	131900	215090050	9110	9110	9110	9110	0
323	20240319	131800	215090050	9110	9130	9130	9110	112
324	20240319	131700	214068110	9110	9110	9110	9110	0
325	20240319	131600	214068110	9110	9110	9110	9110	0
326	20240319	131500	214068110	9110	9110	9110	9110	41
327	20240319	131400	213694600	9110	9110	9110	9110	0
328	20240319	131300	213694600	9110	9110	9110	9110	0
329	20240319	131200	213694600	9110	9110	9110	9110	0
330	20240319	131100	213694600	9110	9110	9110	9110	23
331	20240319	131000	213485070	9110	9110	9110	9110	0
332	20240319	130900	213485070	9110	9110	9110	9110	0
333	20240319	130800	213485070	9110	9110	9110	9110	0
334	20240319	130700	213485070	9110	9120	9120	9110	26
335	20240319	130600	213248110	9110	9110	9110	9110	0
336	20240319	130500	213248110	9110	9110	9110	9110	0
337	20240319	130400	213248110	9110	9110	9110	9110	0
338	20240319	130300	213248110	9110	9130	9130	9110	13
339	20240319	130200	213129660	9130	9130	9130	9130	0
340	20240319	130100	213129660	9130	9130	9130	9130	90
341	20240319	130000	212307960	9110	9120	9120	9110	25
342	20240319	125900	212080200	9140	9140	9140	9140	0
343	20240319	125800	212080200	9140	9140	9140	9140	0
344	20240319	125700	212080200	9140	9120	9140	9120	72
345	20240319	125600	211422760	9140	9130	9140	9130	17
346	20240319	125500	211267450	9110	9110	9110	9110	0
347	20240319	125400	211267450	9110	9130	9130	9110	89
348	20240319	125300	210454940	9120	9120	9120	9120	8
349	20240319	125200	210381980	9120	9120	9120	9120	0
350	20240319	125100	210381980	9120	9120	9120	9120	0
351	20240319	125000	210381980	9120	9120	9120	9120	0
352	20240319	124900	210381980	9120	9120	9120	9120	3
353	20240319	124800	210354620	9120	9110	9120	9110	145
354	20240319	124700	209032770	9130	9130	9130	9130	0
355	20240319	124600	209032770	9130	9130	9130	9130	0
356	20240319	124500	209032770	9130	9130	9130	9130	0
357	20240319	124400	209032770	9130	9130	9130	9130	0
358	20240319	124300	209032770	9130	9130	9130	9130	0
359	20240319	124200	209032770	9130	9130	9130	9130	0
360	20240319	124100	209032770	9130	9130	9130	9130	0
361	20240319	124000	209032770	9130	9130	9130	9130	0
362	20240319	123900	209032770	9130	9130	9130	9130	0
363	20240319	123800	209032770	9130	9130	9130	9130	770
364	20240319	123700	202002670	9090	9090	9090	9090	0
365	20240319	123600	202002670	9090	9090	9090	9090	70
366	20240319	123500	201366370	9090	9080	9090	9080	750
367	20240319	123400	194556360	9080	9080	9080	9060	1470
368	20240319	123300	181208810	9080	9090	9090	9060	105
369	20240319	123200	180257090	9050	9080	9080	9050	2750
370	20240319	123100	155342160	9080	9110	9110	9080	4200
371	20240319	123000	117181370	9120	9120	9120	9120	0
372	20240319	122900	117181370	9120	9120	9120	9120	0
373	20240319	122800	117181370	9120	9120	9120	9120	0
374	20240319	122700	117181370	9120	9120	9120	9120	1
375	20240319	122600	117172250	9110	9110	9110	9110	0
376	20240319	122500	117172250	9110	9110	9110	9110	0
377	20240319	122400	117172250	9110	9120	9120	9110	294
378	20240319	122300	114493120	9120	9120	9120	9120	0
379	20240319	122200	114493120	9120	9120	9120	9120	48
380	20240319	122100	114055360	9130	9130	9130	9130	0
381	20240319	122000	114055360	9130	9130	9130	9130	0
382	20240319	121900	114055360	9130	9130	9130	9130	0
383	20240319	121800	114055360	9130	9130	9130	9130	0
384	20240319	121700	114055360	9130	9130	9130	9130	1
385	20240319	121600	114046230	9130	9130	9130	9130	0
386	20240319	121500	114046230	9130	9130	9130	9130	0
387	20240319	121400	114046230	9130	9130	9130	9130	0
388	20240319	121300	114046230	9130	9130	9130	9130	0
389	20240319	121200	114046230	9130	9130	9130	9130	0
390	20240319	121100	114046230	9130	9130	9130	9130	0
391	20240319	121000	114046230	9130	9130	9130	9130	3
392	20240319	120900	114018840	9120	9120	9120	9120	47
393	20240319	120800	113590200	9130	9130	9130	9130	6
394	20240319	120700	113535420	9130	9130	9130	9130	0
395	20240319	120600	113535420	9130	9130	9130	9130	0
396	20240319	120500	113535420	9130	9130	9130	9130	0
397	20240319	120400	113535420	9130	9130	9130	9130	0
398	20240319	120300	113535420	9130	9130	9130	9130	0
399	20240319	120200	113535420	9130	9130	9130	9130	47
400	20240319	120100	113106310	9130	9130	9130	9130	0
401	20240319	120000	113106310	9130	9130	9130	9130	0
402	20240319	115900	113106310	9130	9130	9130	9130	0
403	20240319	115800	113106310	9130	9130	9130	9130	80
404	20240319	115700	112375910	9140	9140	9140	9140	4
405	20240319	115600	112339350	9140	9140	9140	9140	0
406	20240319	115500	112339350	9140	9140	9140	9140	0
407	20240319	115400	112339350	9140	9140	9140	9140	0
408	20240319	115300	112339350	9140	9140	9140	9140	0
409	20240319	115200	112339350	9140	9140	9140	9140	0
410	20240319	115100	112339350	9140	9140	9140	9140	0
411	20240319	115000	112339350	9140	9140	9140	9140	0
412	20240319	114900	112339350	9140	9140	9140	9140	6
413	20240319	114800	112284510	9130	9130	9130	9130	0
414	20240319	114700	112284510	9130	9130	9130	9130	0
415	20240319	114600	112284510	9130	9140	9140	9130	96
416	20240319	114500	111407830	9140	9140	9140	9140	0
417	20240319	114400	111407830	9140	9140	9140	9140	0
418	20240319	114300	111407830	9140	9140	9140	9140	0
419	20240319	114200	111407830	9140	9140	9140	9140	0
420	20240319	114100	111407830	9140	9140	9140	9140	0
421	20240319	114000	111407830	9140	9140	9140	9140	0
422	20240319	113900	111407830	9140	9140	9140	9140	0
423	20240319	113800	111407830	9140	9140	9140	9140	0
424	20240319	113700	111407830	9140	9140	9140	9140	0
425	20240319	113600	111407830	9140	9150	9150	9140	686
426	20240319	113500	105134360	9160	9160	9160	9160	0
427	20240319	113400	105134360	9160	9160	9160	9160	0
428	20240319	113300	105134360	9160	9160	9160	9160	24
429	20240319	113200	104914520	9150	9150	9150	9150	0
430	20240319	113100	104914520	9150	9150	9150	9150	0
431	20240319	113000	104914520	9150	9150	9150	9150	0
432	20240319	112900	104914520	9150	9150	9150	9150	0
433	20240319	112800	104914520	9150	9150	9150	9150	0
434	20240319	112700	104914520	9150	9150	9150	9150	38
435	20240319	112600	104566820	9160	9160	9160	9160	0
436	20240319	112500	104566820	9160	9160	9160	9160	0
437	20240319	112400	104566820	9160	9160	9160	9160	0
438	20240319	112300	104566820	9160	9160	9160	9160	0
439	20240319	112200	104566820	9160	9160	9160	9160	0
440	20240319	112100	104566820	9160	9160	9160	9160	0
441	20240319	112000	104566820	9160	9160	9160	9160	0
442	20240319	111900	104566820	9160	9160	9160	9160	0
443	20240319	111800	104566820	9160	9160	9160	9160	1
444	20240319	111700	104557660	9150	9150	9150	9150	0
445	20240319	111600	104557660	9150	9150	9150	9150	0
446	20240319	111500	104557660	9150	9150	9150	9150	9
447	20240319	111400	104475310	9160	9160	9160	9160	0
448	20240319	111300	104475310	9160	9150	9160	9150	77
449	20240319	111200	103770230	9130	9130	9130	9130	0
450	20240319	111100	103770230	9130	9130	9130	9130	0
451	20240319	111000	103770230	9130	9140	9140	9130	112
452	20240319	110900	102746640	9140	9140	9140	9140	137
453	20240319	110800	101494460	9140	9140	9140	9140	0
454	20240319	110700	101494460	9140	9140	9140	9140	32
455	20240319	110600	101201980	9140	9140	9140	9140	0
456	20240319	110500	101201980	9140	9140	9140	9140	0
457	20240319	110400	101201980	9140	9140	9140	9140	0
458	20240319	110300	101201980	9140	9140	9140	9140	28
459	20240319	110200	100946060	9160	9160	9160	9160	0
460	20240319	110100	100946060	9160	9160	9160	9160	0
461	20240319	110000	100946060	9160	9150	9160	9150	2
462	20240319	105900	100927750	9140	9140	9140	9140	27
463	20240319	105800	100680970	9140	9140	9140	9140	0
464	20240319	105700	100680970	9140	9140	9140	9140	2
465	20240319	105600	100662690	9140	9140	9140	9140	32
466	20240319	105500	100370210	9140	9140	9140	9140	20
467	20240319	105400	100187410	9140	9140	9140	9140	2
468	20240319	105300	100169130	9140	9140	9140	9140	51
469	20240319	105200	99702990	9140	9140	9140	9140	0
470	20240319	105100	99702990	9140	9140	9140	9140	0
471	20240319	105000	99702990	9140	9140	9140	9140	0
472	20240319	104900	99702990	9140	9140	9140	9140	42
473	20240319	104800	99319110	9140	9140	9140	9140	0
474	20240319	104700	99319110	9140	9140	9140	9140	34
475	20240319	104600	99008350	9150	9150	9150	9150	0
476	20240319	104500	99008350	9150	9150	9150	9150	0
477	20240319	104400	99008350	9150	9150	9150	9150	0
478	20240319	104300	99008350	9150	9150	9150	9150	5
479	20240319	104200	98962600	9140	9140	9140	9140	0
480	20240319	104100	98962600	9140	9140	9140	9140	0
481	20240319	104000	98962600	9140	9140	9140	9140	0
482	20240319	103900	98962600	9140	9140	9140	9140	0
483	20240319	103800	98962600	9140	9150	9150	9140	89
484	20240319	103700	98148360	9150	9150	9150	9150	122
485	20240319	103600	97032060	9140	9140	9140	9140	0
486	20240319	103500	97032060	9140	9150	9150	9140	35
487	20240319	103400	96712110	9140	9140	9140	9140	0
488	20240319	103300	96712110	9140	9140	9140	9140	0
489	20240319	103200	96712110	9140	9150	9150	9140	65
490	20240319	103100	96117930	9150	9150	9150	9150	150
491	20240319	103000	94745430	9150	9150	9150	9150	0
492	20240319	102900	94745430	9150	9150	9150	9150	0
493	20240319	102800	94745430	9150	9150	9150	9150	0
494	20240319	102700	94745430	9150	9150	9150	9150	3
495	20240319	102600	94717980	9130	9130	9130	9130	434
496	20240319	102500	90755560	9120	9120	9130	9120	1338
497	20240319	102400	78552960	9120	9090	9120	9090	248
498	20240319	102300	76298460	9060	9130	9150	9060	6096
499	20240319	102200	20763060	9130	9180	9180	9120	756
500	20240319	102100	13844890	9180	9180	9180	9180	0
501	20240319	102000	13844890	9180	9180	9180	9180	5
502	20240319	101900	13798990	9180	9180	9180	9180	4
503	20240319	101800	13762270	9180	9180	9180	9180	127
504	20240319	101700	12596410	9180	9180	9180	9180	0
505	20240319	101600	12596410	9180	9180	9180	9180	0
506	20240319	101500	12596410	9180	9180	9180	9180	0
507	20240319	101400	12596410	9180	9180	9180	9180	0
508	20240319	101300	12596410	9180	9180	9180	9180	0
509	20240319	101200	12596410	9180	9200	9200	9180	62
510	20240319	101100	12026640	9200	9200	9200	9200	1
511	20240319	101000	12017440	9200	9190	9200	9190	27
512	20240319	100900	11769160	9190	9190	9190	9190	0
513	20240319	100800	11769160	9190	9190	9190	9190	0
514	20240319	100700	11769160	9190	9190	9190	9190	0
515	20240319	100600	11769160	9190	9190	9190	9190	0
516	20240319	100500	11769160	9190	9190	9190	9190	0
517	20240319	100400	11769160	9190	9190	9190	9190	0
518	20240319	100300	11769160	9190	9190	9190	9190	0
519	20240319	100200	11769160	9190	9190	9190	9190	0
520	20240319	100100	11769160	9190	9190	9220	9180	49
521	20240319	100000	11318440	9180	9180	9180	9180	0
522	20240319	095900	11318440	9180	9180	9180	9180	0
523	20240319	095800	11318440	9180	9180	9180	9180	0
524	20240319	095700	11318440	9180	9180	9180	9180	0
525	20240319	095600	11318440	9180	9180	9180	9180	0
526	20240319	095500	11318440	9180	9180	9180	9180	2
527	20240319	095400	11300080	9180	9180	9180	9180	0
528	20240319	095300	11300080	9180	9180	9180	9180	0
529	20240319	095200	11300080	9180	9180	9180	9180	0
530	20240319	095100	11300080	9180	9180	9180	9180	54
531	20240319	095000	10804360	9180	9190	9190	9180	277
532	20240319	094900	8260960	9210	9210	9210	9210	8
533	20240319	094800	8187280	9190	9200	9200	9190	4
534	20240319	094700	8150490	9210	9200	9210	9200	13
535	20240319	094600	8030880	9200	9200	9200	9200	0
536	20240319	094500	8030880	9200	9190	9200	9190	2
537	20240319	094400	8012490	9180	9190	9190	9180	4
538	20240319	094300	7975760	9180	9180	9180	9180	2
539	20240319	094200	7957400	9180	9180	9180	9180	6
540	20240319	094100	7902320	9180	9180	9180	9180	0
541	20240319	094000	7902320	9180	9180	9180	9180	2
542	20240319	093900	7883960	9170	9170	9170	9170	0
543	20240319	093800	7883960	9170	9170	9170	9170	0
544	20240319	093700	7883960	9170	9170	9170	9170	0
545	20240319	093600	7883960	9170	9170	9170	9170	4
546	20240319	093500	7847280	9180	9180	9180	9180	0
547	20240319	093400	7847280	9180	9180	9180	9180	0
548	20240319	093300	7847280	9180	9180	9180	9180	0
549	20240319	093200	7847280	9180	9180	9180	9180	1
550	20240319	093100	7838100	9170	9180	9180	9160	6
551	20240319	093000	7783070	9170	9180	9180	9170	83
552	20240319	092900	7021220	9170	9210	9210	9170	563
553	20240319	092800	1847510	9210	9210	9210	9210	0
554	20240319	092700	1847510	9210	9210	9210	9210	0
555	20240319	092600	1847510	9210	9210	9210	9210	0
556	20240319	092500	1847510	9210	9210	9210	9210	0
557	20240319	092400	1847510	9210	9210	9210	9210	11
558	20240319	092300	1746200	9210	9210	9210	9210	0
559	20240319	092200	1746200	9210	9210	9210	9210	0
560	20240319	092100	1746200	9210	9210	9210	9210	0
561	20240319	092000	1746200	9210	9220	9220	9210	21
562	20240319	091900	1552590	9220	9220	9220	9220	0
563	20240319	091800	1552590	9220	9220	9220	9220	0
564	20240319	091700	1552590	9220	9220	9220	9220	0
565	20240319	091600	1552590	9220	9220	9220	9220	0
566	20240319	091500	1552590	9220	9220	9220	9220	0
567	20240319	091400	1552590	9220	9220	9220	9220	0
568	20240319	091300	1552590	9220	9220	9220	9220	2
569	20240319	091200	1534150	9220	9220	9220	9220	0
570	20240319	091100	1534150	9220	9220	9220	9220	0
571	20240319	091000	1534150	9220	9220	9220	9220	10
572	20240319	090900	1441950	9220	9220	9220	9220	0
573	20240319	090800	1441950	9220	9220	9220	9220	0
574	20240319	090700	1441950	9220	9220	9220	9220	0
575	20240319	090600	1441950	9220	9230	9230	9220	30
576	20240319	090500	1165150	9240	9240	9240	9240	0
577	20240319	090400	1165150	9240	9240	9240	9240	15
578	20240319	090300	1026550	9240	9240	9240	9240	5
579	20240319	090200	980350	9250	9250	9250	9250	0
580	20240319	090100	980350	9250	9250	9250	9250	0
581	20240319	090000	980350	9250	9250	9250	9240	106