KissMeData/000230/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183000	248052930	9210	9210	9210	9210	187
3	20240313	182900	248052930	9210	9210	9210	9210	0
4	20240313	182800	248052930	9210	9210	9210	9210	0
5	20240313	182700	248052930	9210	9210	9210	9210	0
6	20240313	182600	248052930	9210	9210	9210	9210	0
7	20240313	182500	248052930	9210	9210	9210	9210	0
8	20240313	182400	248052930	9210	9210	9210	9210	0
9	20240313	182300	248052930	9210	9210	9210	9210	0
10	20240313	182200	248052930	9210	9210	9210	9210	0
11	20240313	182100	248052930	9210	9210	9210	9210	0
12	20240313	182000	248052930	9210	9210	9210	9210	0
13	20240313	181900	248052930	9210	9210	9210	9210	0
14	20240313	181800	248052930	9210	9210	9210	9210	0
15	20240313	181700	248052930	9210	9210	9210	9210	0
16	20240313	181600	248052930	9210	9210	9210	9210	0
17	20240313	181500	248052930	9210	9210	9210	9210	0
18	20240313	181400	248052930	9210	9210	9210	9210	0
19	20240313	181300	248052930	9210	9210	9210	9210	0
20	20240313	181200	248052930	9210	9210	9210	9210	0
21	20240313	181100	248052930	9210	9210	9210	9210	0
22	20240313	181000	248052930	9210	9210	9210	9210	0
23	20240313	180900	248052930	9210	9210	9210	9210	0
24	20240313	180800	248052930	9210	9210	9210	9210	0
25	20240313	180700	248052930	9210	9210	9210	9210	0
26	20240313	180600	248052930	9210	9210	9210	9210	0
27	20240313	180500	248052930	9210	9210	9210	9210	0
28	20240313	180400	248052930	9210	9210	9210	9210	0
29	20240313	180300	248052930	9210	9210	9210	9210	0
30	20240313	180200	248052930	9210	9210	9210	9210	0
31	20240313	180100	248052930	9210	9210	9210	9210	0
32	20240313	180000	248052930	9210	9210	9210	9210	187
33	20240313	175900	248052930	9210	9210	9210	9210	0
34	20240313	175800	248052930	9210	9210	9210	9210	0
35	20240313	175700	248052930	9210	9210	9210	9210	0
36	20240313	175600	248052930	9210	9210	9210	9210	0
37	20240313	175500	248052930	9210	9210	9210	9210	0
38	20240313	175400	248052930	9210	9210	9210	9210	0
39	20240313	175300	248052930	9210	9210	9210	9210	0
40	20240313	175200	248052930	9210	9210	9210	9210	0
41	20240313	175100	248052930	9210	9210	9210	9210	0
42	20240313	175000	248052930	9210	9210	9210	9210	0
43	20240313	174900	248052930	9210	9210	9210	9210	0
44	20240313	174800	248052930	9210	9210	9210	9210	0
45	20240313	174700	248052930	9210	9210	9210	9210	0
46	20240313	174600	248052930	9210	9210	9210	9210	0
47	20240313	174500	248052930	9210	9210	9210	9210	0
48	20240313	174400	248052930	9210	9210	9210	9210	0
49	20240313	174300	248052930	9210	9210	9210	9210	0
50	20240313	174200	248052930	9210	9210	9210	9210	0
51	20240313	174100	248052930	9210	9210	9210	9210	0
52	20240313	174000	248052930	9210	9210	9210	9210	0
53	20240313	173900	248052930	9210	9210	9210	9210	0
54	20240313	173800	248052930	9210	9210	9210	9210	0
55	20240313	173700	248052930	9210	9210	9210	9210	0
56	20240313	173600	248052930	9210	9210	9210	9210	0
57	20240313	173500	248052930	9210	9210	9210	9210	0
58	20240313	173400	248052930	9210	9210	9210	9210	0
59	20240313	173300	248052930	9210	9210	9210	9210	0
60	20240313	173200	248052930	9210	9210	9210	9210	0
61	20240313	173100	248052930	9210	9210	9210	9210	0
62	20240313	173000	248052930	9210	9210	9210	9210	187
63	20240313	172900	248052930	9210	9210	9210	9210	0
64	20240313	172800	248052930	9210	9210	9210	9210	0
65	20240313	172700	248052930	9210	9210	9210	9210	0
66	20240313	172600	248052930	9210	9210	9210	9210	0
67	20240313	172500	248052930	9210	9210	9210	9210	0
68	20240313	172400	248052930	9210	9210	9210	9210	0
69	20240313	172300	248052930	9210	9210	9210	9210	0
70	20240313	172200	248052930	9210	9210	9210	9210	0
71	20240313	172100	248052930	9210	9210	9210	9210	0
72	20240313	172000	248052930	9210	9210	9210	9210	0
73	20240313	171900	248052930	9210	9210	9210	9210	0
74	20240313	171800	248052930	9210	9210	9210	9210	0
75	20240313	171700	248052930	9210	9210	9210	9210	0
76	20240313	171600	248052930	9210	9210	9210	9210	0
77	20240313	171500	248052930	9210	9210	9210	9210	0
78	20240313	171400	248052930	9210	9210	9210	9210	0
79	20240313	171300	248052930	9210	9210	9210	9210	0
80	20240313	171200	248052930	9210	9210	9210	9210	0
81	20240313	171100	248052930	9210	9210	9210	9210	0
82	20240313	171000	248052930	9210	9210	9210	9210	0
83	20240313	170900	248052930	9210	9210	9210	9210	0
84	20240313	170800	248052930	9210	9210	9210	9210	0
85	20240313	170700	248052930	9210	9210	9210	9210	0
86	20240313	170600	248052930	9210	9210	9210	9210	0
87	20240313	170500	248052930	9210	9210	9210	9210	0
88	20240313	170400	248052930	9210	9210	9210	9210	0
89	20240313	170300	248052930	9210	9210	9210	9210	0
90	20240313	170200	248052930	9210	9210	9210	9210	0
91	20240313	170100	248052930	9210	9210	9210	9210	0
92	20240313	170000	248052930	9210	9210	9210	9210	187
93	20240313	165900	248052930	9210	9210	9210	9210	0
94	20240313	165800	248052930	9210	9210	9210	9210	0
95	20240313	165700	248052930	9210	9210	9210	9210	0
96	20240313	165600	248052930	9210	9210	9210	9210	0
97	20240313	165500	248052930	9210	9210	9210	9210	0
98	20240313	165400	248052930	9210	9210	9210	9210	0
99	20240313	165300	248052930	9210	9210	9210	9210	0
100	20240313	165200	248052930	9210	9210	9210	9210	0
101	20240313	165100	248052930	9210	9210	9210	9210	0
102	20240313	165000	248052930	9210	9210	9210	9210	0
103	20240313	164900	248052930	9210	9210	9210	9210	0
104	20240313	164800	248052930	9210	9210	9210	9210	0
105	20240313	164700	248052930	9210	9210	9210	9210	0
106	20240313	164600	248052930	9210	9210	9210	9210	0
107	20240313	164500	248052930	9210	9210	9210	9210	0
108	20240313	164400	248052930	9210	9210	9210	9210	0
109	20240313	164300	248052930	9210	9210	9210	9210	0
110	20240313	164200	248052930	9210	9210	9210	9210	0
111	20240313	164100	248052930	9210	9210	9210	9210	0
112	20240313	164000	248052930	9210	9210	9210	9210	0
113	20240313	163900	248052930	9210	9210	9210	9210	0
114	20240313	163800	248052930	9210	9210	9210	9210	0
115	20240313	163700	248052930	9210	9210	9210	9210	0
116	20240313	163600	248052930	9210	9210	9210	9210	0
117	20240313	163500	248052930	9210	9210	9210	9210	0
118	20240313	163400	248052930	9210	9210	9210	9210	0
119	20240313	163300	248052930	9210	9210	9210	9210	0
120	20240313	163200	248052930	9210	9210	9210	9210	0
121	20240313	163100	248052930	9210	9210	9210	9210	0
122	20240313	163000	248052930	9210	9210	9210	9210	187
123	20240313	162900	248052930	9210	9210	9210	9210	0
124	20240313	162800	248052930	9210	9210	9210	9210	0
125	20240313	162700	248052930	9210	9210	9210	9210	0
126	20240313	162600	248052930	9210	9210	9210	9210	0
127	20240313	162500	248052930	9210	9210	9210	9210	0
128	20240313	162400	248052930	9210	9210	9210	9210	0
129	20240313	162300	248052930	9210	9210	9210	9210	0
130	20240313	162200	248052930	9210	9210	9210	9210	0
131	20240313	162100	248052930	9210	9210	9210	9210	0
132	20240313	162000	248052930	9210	9210	9210	9210	0
133	20240313	161900	248052930	9210	9210	9210	9210	0
134	20240313	161800	248052930	9210	9210	9210	9210	0
135	20240313	161700	248052930	9210	9210	9210	9210	0
136	20240313	161600	248052930	9210	9210	9210	9210	0
137	20240313	161500	248052930	9210	9210	9210	9210	0
138	20240313	161400	248052930	9210	9210	9210	9210	0
139	20240313	161300	248052930	9210	9210	9210	9210	0
140	20240313	161200	248052930	9210	9210	9210	9210	0
141	20240313	161100	248052930	9210	9210	9210	9210	0
142	20240313	161000	248052930	9210	9210	9210	9210	0
143	20240313	160900	248052930	9210	9210	9210	9210	0
144	20240313	160800	248052930	9210	9210	9210	9210	0
145	20240313	160700	248052930	9210	9210	9210	9210	0
146	20240313	160600	248052930	9210	9210	9210	9210	0
147	20240313	160500	248052930	9210	9210	9210	9210	0
148	20240313	160400	248052930	9210	9210	9210	9210	0
149	20240313	160300	248052930	9210	9210	9210	9210	0
150	20240313	160200	248052930	9210	9210	9210	9210	0
151	20240313	160100	248052930	9210	9210	9210	9210	0
152	20240313	160000	248052930	9210	9210	9210	9210	187
153	20240313	155900	248052930	9210	9210	9210	9210	0
154	20240313	155800	248052930	9210	9210	9210	9210	0
155	20240313	155700	248052930	9210	9210	9210	9210	0
156	20240313	155600	248052930	9210	9210	9210	9210	0
157	20240313	155500	248052930	9210	9210	9210	9210	0
158	20240313	155400	248052930	9210	9210	9210	9210	0
159	20240313	155300	248052930	9210	9210	9210	9210	0
160	20240313	155200	248052930	9210	9210	9210	9210	0
161	20240313	155100	248052930	9210	9210	9210	9210	0
162	20240313	155000	248052930	9210	9210	9210	9210	0
163	20240313	154900	248052930	9210	9210	9210	9210	0
164	20240313	154800	248052930	9210	9210	9210	9210	0
165	20240313	154700	248052930	9210	9210	9210	9210	0
166	20240313	154600	248052930	9210	9210	9210	9210	0
167	20240313	154500	248052930	9210	9210	9210	9210	0
168	20240313	154400	248052930	9210	9210	9210	9210	0
169	20240313	154300	248052930	9210	9210	9210	9210	0
170	20240313	154200	248052930	9210	9210	9210	9210	0
171	20240313	154100	248052930	9210	9210	9210	9210	0
172	20240313	154000	248052930	9210	9210	9210	9210	0
173	20240313	153900	248052930	9210	9210	9210	9210	0
174	20240313	153800	248052930	9210	9210	9210	9210	0
175	20240313	153700	248052930	9210	9210	9210	9210	0
176	20240313	153600	248052930	9210	9210	9210	9210	0
177	20240313	153500	248052930	9210	9210	9210	9210	0
178	20240313	153400	248052930	9210	9210	9210	9210	0
179	20240313	153300	248052930	9210	9210	9210	9210	0
180	20240313	153200	248052930	9210	9210	9210	9210	0
181	20240313	153100	248052930	9210	9210	9210	9210	0
182	20240313	153000	248052930	9210	9210	9210	9210	374
183	20240313	152900	246330660	9210	9210	9210	9210	0
184	20240313	152800	246330660	9210	9210	9210	9210	0
185	20240313	152700	246330660	9210	9210	9210	9210	0
186	20240313	152600	246330660	9210	9210	9210	9210	0
187	20240313	152500	246330660	9210	9210	9210	9210	0
188	20240313	152400	246330660	9210	9210	9210	9210	0
189	20240313	152300	246330660	9210	9210	9210	9210	0
190	20240313	152200	246330660	9210	9210	9210	9210	0
191	20240313	152100	246330660	9210	9210	9210	9210	0
192	20240313	152000	246330660	9210	9210	9210	9210	0
193	20240313	151900	246330660	9210	9210	9210	9190	232
194	20240313	151800	244196960	9200	9200	9200	9200	8
195	20240313	151700	244123360	9190	9190	9190	9190	60
196	20240313	151600	243571960	9190	9190	9190	9190	225
197	20240313	151500	241504210	9190	9190	9190	9190	0
198	20240313	151400	241504210	9190	9190	9190	9190	43
199	20240313	151300	241109040	9190	9190	9190	9190	64
200	20240313	151200	240520880	9190	9190	9190	9190	30
201	20240313	151100	240245180	9190	9190	9190	9190	340
202	20240313	151000	237120580	9180	9180	9180	9180	0
203	20240313	150900	237120580	9180	9180	9180	9180	0
204	20240313	150800	237120580	9180	9180	9180	9180	0
205	20240313	150700	237120580	9180	9180	9180	9180	0
206	20240313	150600	237120580	9180	9180	9180	9180	15
207	20240313	150500	236982880	9190	9190	9190	9180	151
208	20240313	150400	235596190	9190	9190	9190	9190	346
209	20240313	150300	232416450	9200	9200	9200	9200	52
210	20240313	150200	231938050	9200	9200	9200	9200	1
211	20240313	150100	231928850	9200	9200	9200	9200	0
212	20240313	150000	231928850	9200	9200	9200	9200	0
213	20240313	145900	231928850	9200	9200	9200	9200	100
214	20240313	145800	231008850	9200	9200	9200	9200	0
215	20240313	145700	231008850	9200	9200	9200	9200	0
216	20240313	145600	231008850	9200	9200	9200	9200	0
217	20240313	145500	231008850	9200	9200	9200	9200	0
218	20240313	145400	231008850	9200	9200	9200	9200	20
219	20240313	145300	230824850	9200	9200	9200	9200	0
220	20240313	145200	230824850	9200	9200	9200	9200	1
221	20240313	145100	230815650	9180	9180	9180	9180	0
222	20240313	145000	230815650	9180	9180	9180	9180	0
223	20240313	144900	230815650	9180	9190	9190	9180	5
224	20240313	144800	230769720	9170	9170	9170	9170	0
225	20240313	144700	230769720	9170	9170	9170	9170	0
226	20240313	144600	230769720	9170	9170	9170	9170	0
227	20240313	144500	230769720	9170	9170	9170	9170	0
228	20240313	144400	230769720	9170	9170	9170	9170	0
229	20240313	144300	230769720	9170	9170	9170	9170	100
230	20240313	144200	229852720	9180	9180	9180	9180	0
231	20240313	144100	229852720	9180	9180	9180	9180	16
232	20240313	144000	229705840	9180	9180	9180	9180	20
233	20240313	143900	229522240	9180	9180	9180	9180	54
234	20240313	143800	229026520	9180	9180	9180	9180	0
235	20240313	143700	229026520	9180	9180	9180	9180	0
236	20240313	143600	229026520	9180	9190	9190	9180	625
237	20240313	143500	223287460	9190	9190	9190	9190	42
238	20240313	143400	222901480	9190	9200	9200	9190	204
239	20240313	143300	221025710	9200	9200	9200	9200	24
240	20240313	143200	220804910	9200	9200	9200	9200	0
241	20240313	143100	220804910	9200	9200	9200	9200	76
242	20240313	143000	220105710	9200	9200	9200	9200	0
243	20240313	142900	220105710	9200	9200	9200	9200	0
244	20240313	142800	220105710	9200	9200	9200	9200	47
245	20240313	142700	219673310	9200	9200	9200	9200	174
246	20240313	142600	218072510	9200	9200	9200	9200	5
247	20240313	142500	218026510	9200	9200	9200	9200	150
248	20240313	142400	216646510	9200	9200	9200	9200	0
249	20240313	142300	216646510	9200	9200	9200	9200	0
250	20240313	142200	216646510	9200	9210	9210	9200	154
251	20240313	142100	215229700	9180	9190	9190	9180	227
252	20240313	142000	213144770	9190	9190	9190	9190	1
253	20240313	141900	213135580	9190	9190	9190	9190	191
254	20240313	141800	211380290	9190	9200	9200	9190	45
255	20240313	141700	210966380	9200	9200	9200	9200	0
256	20240313	141600	210966380	9200	9200	9200	9200	0
257	20240313	141500	210966380	9200	9200	9210	9200	420
258	20240313	141400	207102180	9200	9200	9200	9200	0
259	20240313	141300	207102180	9200	9200	9200	9200	100
260	20240313	141200	206182180	9210	9210	9210	9210	0
261	20240313	141100	206182180	9210	9200	9210	9200	140
262	20240313	141000	204893980	9210	9210	9210	9210	0
263	20240313	140900	204893980	9210	9210	9210	9210	0
264	20240313	140800	204893980	9210	9210	9210	9210	0
265	20240313	140700	204893980	9210	9210	9210	9210	0
266	20240313	140600	204893980	9210	9210	9210	9210	0
267	20240313	140500	204893980	9210	9210	9210	9210	0
268	20240313	140400	204893980	9210	9210	9210	9210	1
269	20240313	140300	204884770	9210	9210	9210	9210	0
270	20240313	140200	204884770	9210	9200	9210	9200	107
271	20240313	140100	203900300	9200	9200	9200	9200	148
272	20240313	140000	202538700	9200	9200	9200	9200	54
273	20240313	135900	202041900	9200	9200	9200	9200	0
274	20240313	135800	202041900	9200	9200	9200	9200	200
275	20240313	135700	200201900	9190	9190	9190	9190	0
276	20240313	135600	200201900	9190	9190	9190	9190	0
277	20240313	135500	200201900	9190	9190	9190	9190	0
278	20240313	135400	200201900	9190	9190	9190	9190	0
279	20240313	135300	200201900	9190	9190	9190	9190	230
280	20240313	135200	198088200	9190	9190	9190	9190	0
281	20240313	135100	198088200	9190	9190	9190	9190	3
282	20240313	135000	198060630	9180	9180	9180	9180	0
283	20240313	134900	198060630	9180	9180	9180	9180	0
284	20240313	134800	198060630	9180	9200	9200	9180	250
285	20240313	134700	195761630	9180	9180	9180	9180	73
286	20240313	134600	195091490	9180	9180	9180	9180	0
287	20240313	134500	195091490	9180	9180	9180	9180	7
288	20240313	134400	195027230	9180	9180	9180	9180	0
289	20240313	134300	195027230	9180	9180	9180	9180	35
290	20240313	134200	194705930	9180	9180	9180	9180	0
291	20240313	134100	194705930	9180	9180	9180	9180	0
292	20240313	134000	194705930	9180	9180	9180	9180	0
293	20240313	133900	194705930	9180	9180	9180	9180	5
294	20240313	133800	194660030	9180	9180	9180	9180	10
295	20240313	133700	194568230	9170	9170	9170	9170	111
296	20240313	133600	193550360	9170	9170	9170	9170	1
297	20240313	133500	193541190	9160	9160	9160	9160	0
298	20240313	133400	193541190	9160	9160	9160	9160	50
299	20240313	133300	193083190	9160	9160	9160	9160	0
300	20240313	133200	193083190	9160	9160	9160	9160	2
301	20240313	133100	193064870	9160	9160	9160	9160	0
302	20240313	133000	193064870	9160	9160	9160	9160	0
303	20240313	132900	193064870	9160	9160	9160	9160	5
304	20240313	132800	193019070	9160	9160	9160	9160	0
305	20240313	132700	193019070	9160	9150	9160	9150	144
306	20240313	132600	191700110	9140	9140	9140	9140	0
307	20240313	132500	191700110	9140	9140	9140	9140	0
308	20240313	132400	191700110	9140	9150	9150	9140	244
309	20240313	132300	189468950	9130	9130	9130	9130	0
310	20240313	132200	189468950	9130	9130	9130	9130	0
311	20240313	132100	189468950	9130	9130	9130	9130	0
312	20240313	132000	189468950	9130	9140	9140	9130	100
313	20240313	131900	188555260	9140	9160	9160	9140	993
314	20240313	131800	179477390	9150	9150	9150	9150	0
315	20240313	131700	179477390	9150	9150	9150	9150	0
316	20240313	131600	179477390	9150	9150	9150	9150	89
317	20240313	131500	178663040	9150	9150	9150	9150	0
318	20240313	131400	178663040	9150	9160	9160	9150	231
319	20240313	131300	176549290	9150	9150	9150	9150	0
320	20240313	131200	176549290	9150	9150	9150	9150	134
321	20240313	131100	175323190	9160	9160	9160	9160	154
322	20240313	131000	173912550	9160	9160	9160	9160	0
323	20240313	130900	173912550	9160	9160	9160	9160	0
324	20240313	130800	173912550	9160	9160	9160	9160	0
325	20240313	130700	173912550	9160	9160	9160	9160	0
326	20240313	130600	173912550	9160	9170	9170	9160	77
327	20240313	130500	173206480	9200	9200	9200	9200	0
328	20240313	130400	173206480	9200	9200	9200	9200	0
329	20240313	130300	173206480	9200	9200	9200	9200	0
330	20240313	130200	173206480	9200	9200	9200	9200	0
331	20240313	130100	173206480	9200	9200	9200	9200	0
332	20240313	130000	173206480	9200	9200	9200	9200	2
333	20240313	125900	173188080	9200	9200	9200	9200	0
334	20240313	125800	173188080	9200	9200	9200	9200	0
335	20240313	125700	173188080	9200	9160	9200	9160	338
336	20240313	125600	170091960	9160	9160	9160	9160	637
337	20240313	125500	164257040	9150	9150	9150	9150	0
338	20240313	125400	164257040	9150	9150	9150	9150	0
339	20240313	125300	164257040	9150	9150	9150	9150	0
340	20240313	125200	164257040	9150	9150	9150	9150	0
341	20240313	125100	164257040	9150	9150	9150	9150	0
342	20240313	125000	164257040	9150	9150	9150	9150	0
343	20240313	124900	164257040	9150	9150	9150	9150	0
344	20240313	124800	164257040	9150	9150	9150	9150	0
345	20240313	124700	164257040	9150	9150	9150	9150	743
346	20240313	124600	157458590	9150	9160	9160	9150	819
347	20240313	124500	149963700	9160	9160	9160	9160	0
348	20240313	124400	149963700	9160	9160	9160	9160	0
349	20240313	124300	149963700	9160	9160	9160	9160	0
350	20240313	124200	149963700	9160	9160	9160	9160	543
351	20240313	124100	144989820	9160	9160	9160	9160	518
352	20240313	124000	140244940	9160	9160	9160	9160	30
353	20240313	123900	139970140	9150	9150	9150	9150	30
354	20240313	123800	139695640	9160	9160	9160	9160	0
355	20240313	123700	139695640	9160	9160	9160	9160	0
356	20240313	123600	139695640	9160	9180	9180	9160	379
357	20240313	123500	136223660	9200	9170	9200	9170	111
358	20240313	123400	135205760	9170	9170	9170	9170	0
359	20240313	123300	135205760	9170	9170	9170	9170	0
360	20240313	123200	135205760	9170	9170	9170	9170	0
361	20240313	123100	135205760	9170	9170	9170	9170	0
362	20240313	123000	135205760	9170	9170	9170	9170	0
363	20240313	122900	135205760	9170	9170	9170	9170	0
364	20240313	122800	135205760	9170	9170	9170	9170	0
365	20240313	122700	135205760	9170	9170	9170	9170	0
366	20240313	122600	135205760	9170	9170	9170	9170	0
367	20240313	122500	135205760	9170	9170	9170	9170	2
368	20240313	122400	135187420	9160	9160	9160	9160	146
369	20240313	122300	133850060	9160	9170	9170	9160	100
370	20240313	122200	132933690	9170	9170	9170	9170	100
371	20240313	122100	132016690	9170	9170	9170	9170	0
372	20240313	122000	132016690	9170	9170	9170	9170	0
373	20240313	121900	132016690	9170	9170	9170	9170	0
374	20240313	121800	132016690	9170	9170	9170	9170	100
375	20240313	121700	131099690	9170	9170	9170	9170	0
376	20240313	121600	131099690	9170	9170	9170	9170	0
377	20240313	121500	131099690	9170	9170	9170	9170	0
378	20240313	121400	131099690	9170	9170	9170	9170	5
379	20240313	121300	131053840	9170	9170	9170	9170	58
380	20240313	121200	130521980	9170	9170	9170	9170	0
381	20240313	121100	130521980	9170	9170	9170	9170	0
382	20240313	121000	130521980	9170	9170	9170	9170	0
383	20240313	120900	130521980	9170	9170	9170	9170	20
384	20240313	120800	130338580	9170	9170	9170	9170	26
385	20240313	120700	130100160	9160	9160	9160	9160	0
386	20240313	120600	130100160	9160	9160	9160	9160	69
387	20240313	120500	129468120	9200	9160	9200	9150	1342
388	20240313	120400	117186150	9160	9160	9160	9160	0
389	20240313	120300	117186150	9160	9170	9200	9160	133
390	20240313	120200	115966890	9170	9160	9200	9160	735
391	20240313	120100	109232960	9170	9170	9170	9170	100
392	20240313	120000	108315960	9170	9170	9170	9170	629
393	20240313	115900	102548030	9210	9180	9210	9180	88
394	20240313	115800	101740160	9180	9180	9180	9180	10
395	20240313	115700	101648360	9180	9180	9180	9180	25
396	20240313	115600	101418860	9170	9170	9170	9170	1
397	20240313	115500	101409690	9180	9180	9180	9180	56
398	20240313	115400	100895610	9180	9180	9180	9180	62
399	20240313	115300	100326450	9180	9180	9180	9170	152
400	20240313	115200	98931100	9180	9180	9180	9180	0
401	20240313	115100	98931100	9180	9180	9180	9180	15
402	20240313	115000	98793400	9170	9210	9210	9170	204
403	20240313	114900	96922280	9180	9180	9180	9180	0
404	20240313	114800	96922280	9180	9180	9180	9180	6
405	20240313	114700	96867200	9180	9180	9180	9180	17
406	20240313	114600	96711140	9190	9190	9190	9190	0
407	20240313	114500	96711140	9190	9190	9190	9180	307
408	20240313	114400	93892360	9200	9200	9200	9200	6
409	20240313	114300	93837160	9190	9190	9190	9190	1
410	20240313	114200	93827970	9190	9190	9190	9190	0
411	20240313	114100	93827970	9190	9190	9190	9190	0
412	20240313	114000	93827970	9190	9190	9190	9190	0
413	20240313	113900	93827970	9190	9190	9190	9190	0
414	20240313	113800	93827970	9190	9180	9190	9180	6
415	20240313	113700	93772860	9190	9190	9190	9190	0
416	20240313	113600	93772860	9190	9190	9190	9190	0
417	20240313	113500	93772860	9190	9190	9190	9190	50
418	20240313	113400	93313360	9180	9200	9200	9180	1144
419	20240313	113300	82805220	9200	9200	9200	9200	1
420	20240313	113200	82796020	9210	9210	9210	9210	0
421	20240313	113100	82796020	9210	9210	9210	9210	1
422	20240313	113000	82786810	9210	9210	9210	9210	0
423	20240313	112900	82786810	9210	9210	9210	9210	297
424	20240313	112800	80051440	9190	9190	9190	9190	0
425	20240313	112700	80051440	9190	9190	9190	9190	1
426	20240313	112600	80042250	9210	9210	9210	9210	82
427	20240313	112500	79287030	9190	9190	9190	9190	0
428	20240313	112400	79287030	9190	9190	9190	9190	0
429	20240313	112300	79287030	9190	9200	9200	9190	625
430	20240313	112200	73543170	9210	9210	9210	9210	2
431	20240313	112100	73524750	9220	9220	9220	9220	210
432	20240313	112000	71588550	9220	9220	9220	9220	20
433	20240313	111900	71404150	9220	9220	9220	9220	0
434	20240313	111800	71404150	9220	9220	9220	9220	300
435	20240313	111700	68638150	9220	9220	9220	9220	0
436	20240313	111600	68638150	9220	9220	9220	9220	0
437	20240313	111500	68638150	9220	9220	9220	9220	1
438	20240313	111400	68628930	9220	9220	9220	9220	0
439	20240313	111300	68628930	9220	9220	9220	9220	0
440	20240313	111200	68628930	9220	9220	9220	9220	1
441	20240313	111100	68619710	9210	9210	9210	9210	0
442	20240313	111000	68619710	9210	9210	9210	9210	0
443	20240313	110900	68619710	9210	9210	9210	9210	87
444	20240313	110800	67818440	9200	9200	9200	9200	0
445	20240313	110700	67818440	9200	9200	9200	9200	0
446	20240313	110600	67818440	9200	9200	9200	9200	0
447	20240313	110500	67818440	9200	9200	9200	9200	0
448	20240313	110400	67818440	9200	9200	9200	9200	0
449	20240313	110300	67818440	9200	9200	9200	9200	30
450	20240313	110200	67542440	9190	9190	9190	9190	0
451	20240313	110100	67542440	9190	9190	9190	9190	0
452	20240313	110000	67542440	9190	9190	9190	9190	0
453	20240313	105900	67542440	9190	9190	9190	9190	0
454	20240313	105800	67542440	9190	9190	9190	9190	0
455	20240313	105700	67542440	9190	9200	9200	9190	572
456	20240313	105600	62285010	9190	9190	9190	9190	0
457	20240313	105500	62285010	9190	9190	9190	9190	0
458	20240313	105400	62285010	9190	9190	9190	9190	0
459	20240313	105300	62285010	9190	9230	9230	9190	1717
460	20240313	105200	46489110	9230	9230	9230	9230	0
461	20240313	105100	46489110	9230	9230	9230	9230	0
462	20240313	105000	46489110	9230	9230	9230	9230	0
463	20240313	104900	46489110	9230	9230	9230	9230	0
464	20240313	104800	46489110	9230	9230	9230	9230	0
465	20240313	104700	46489110	9230	9230	9230	9230	0
466	20240313	104600	46489110	9230	9230	9230	9230	0
467	20240313	104500	46489110	9230	9230	9230	9230	0
468	20240313	104400	46489110	9230	9230	9230	9230	0
469	20240313	104300	46489110	9230	9230	9230	9230	0
470	20240313	104200	46489110	9230	9230	9230	9230	0
471	20240313	104100	46489110	9230	9230	9230	9230	0
472	20240313	104000	46489110	9230	9230	9230	9230	0
473	20240313	103900	46489110	9230	9230	9230	9230	0
474	20240313	103800	46489110	9230	9230	9230	9230	0
475	20240313	103700	46489110	9230	9230	9230	9230	0
476	20240313	103600	46489110	9230	9230	9230	9230	0
477	20240313	103500	46489110	9230	9230	9230	9230	0
478	20240313	103400	46489110	9230	9230	9230	9230	1
479	20240313	103300	46479880	9230	9230	9230	9230	0
480	20240313	103200	46479880	9230	9230	9230	9230	0
481	20240313	103100	46479880	9230	9230	9230	9230	4
482	20240313	103000	46442960	9230	9230	9230	9230	52
483	20240313	102900	45963000	9230	9230	9230	9230	0
484	20240313	102800	45963000	9230	9230	9230	9230	116
485	20240313	102700	44892320	9220	9220	9220	9220	0
486	20240313	102600	44892320	9220	9220	9220	9220	31
487	20240313	102500	44606500	9210	9210	9210	9210	0
488	20240313	102400	44606500	9210	9210	9210	9210	0
489	20240313	102300	44606500	9210	9210	9210	9210	0
490	20240313	102200	44606500	9210	9210	9210	9210	0
491	20240313	102100	44606500	9210	9210	9210	9210	0
492	20240313	102000	44606500	9210	9220	9220	9210	100
493	20240313	101900	43685360	9220	9220	9220	9220	0
494	20240313	101800	43685360	9220	9220	9220	9220	0
495	20240313	101700	43685360	9220	9220	9220	9220	0
496	20240313	101600	43685360	9220	9220	9220	9220	42
497	20240313	101500	43298120	9220	9220	9220	9220	0
498	20240313	101400	43298120	9220	9220	9220	9220	0
499	20240313	101300	43298120	9220	9220	9220	9220	0
500	20240313	101200	43298120	9220	9220	9220	9220	33
501	20240313	101100	42993860	9220	9220	9220	9220	5
502	20240313	101000	42947760	9220	9220	9220	9220	2
503	20240313	100900	42929320	9220	9220	9220	9220	9
504	20240313	100800	42846340	9230	9230	9230	9230	0
505	20240313	100700	42846340	9230	9230	9230	9230	0
506	20240313	100600	42846340	9230	9230	9230	9230	13
507	20240313	100500	42726350	9230	9230	9230	9230	30
508	20240313	100400	42449450	9230	9230	9230	9230	1
509	20240313	100300	42440220	9230	9230	9230	9230	0
510	20240313	100200	42440220	9230	9230	9230	9230	32
511	20240313	100100	42144860	9230	9230	9230	9230	0
512	20240313	100000	42144860	9230	9230	9230	9230	17
513	20240313	095900	41987950	9230	9230	9230	9230	2
514	20240313	095800	41969490	9230	9230	9230	9230	1
515	20240313	095700	41960260	9220	9220	9220	9210	699
516	20240313	095600	35521500	9220	9230	9230	9220	17
517	20240313	095500	35364620	9220	9220	9220	9220	90
518	20240313	095400	34534820	9220	9220	9220	9220	16
519	20240313	095300	34387300	9220	9220	9220	9220	306
520	20240313	095200	31565980	9220	9220	9220	9210	99
521	20240313	095100	30653260	9220	9220	9220	9220	7
522	20240313	095000	30588720	9230	9220	9230	9220	12
523	20240313	094900	30478070	9220	9240	9240	9220	476
524	20240313	094800	26087870	9230	9230	9230	9230	0
525	20240313	094700	26087870	9230	9230	9230	9230	0
526	20240313	094600	26087870	9230	9230	9230	9230	32
527	20240313	094500	25792510	9250	9250	9250	9250	12
528	20240313	094400	25681510	9230	9230	9230	9230	245
529	20240313	094300	23420160	9230	9230	9230	9230	4
530	20240313	094200	23383240	9230	9240	9240	9230	80
531	20240313	094100	22644190	9230	9230	9230	9230	50
532	20240313	094000	22182690	9230	9230	9230	9230	310
533	20240313	093900	19321390	9270	9270	9270	9270	2
534	20240313	093800	19302850	9230	9230	9230	9230	0
535	20240313	093700	19302850	9230	9230	9230	9230	0
536	20240313	093600	19302850	9230	9250	9250	9230	448
537	20240313	093500	15162940	9240	9240	9240	9240	0
538	20240313	093400	15162940	9240	9240	9240	9240	0
539	20240313	093300	15162940	9240	9260	9260	9240	569
540	20240313	093200	9902250	9380	9380	9380	9380	0
541	20240313	093100	9902250	9380	9380	9380	9380	0
542	20240313	093000	9902250	9380	9380	9380	9380	0
543	20240313	092900	9902250	9380	9380	9380	9380	0
544	20240313	092800	9902250	9380	9380	9380	9380	0
545	20240313	092700	9902250	9380	9380	9380	9380	0
546	20240313	092600	9902250	9380	9380	9380	9380	0
547	20240313	092500	9902250	9380	9380	9380	9380	0
548	20240313	092400	9902250	9380	9380	9380	9380	0
549	20240313	092300	9902250	9380	9380	9380	9380	0
550	20240313	092200	9902250	9380	9370	9380	9370	10
551	20240313	092100	9808530	9380	9280	9390	9280	101
552	20240313	092000	8861480	9240	9240	9240	9240	0
553	20240313	091900	8861480	9240	9250	9250	9240	22
554	20240313	091800	8658000	9240	9240	9240	9240	0
555	20240313	091700	8658000	9240	9240	9240	9240	5
556	20240313	091600	8611800	9240	9240	9240	9240	200
557	20240313	091500	6763800	9240	9240	9240	9240	0
558	20240313	091400	6763800	9240	9240	9240	9240	0
559	20240313	091300	6763800	9240	9240	9240	9240	0
560	20240313	091200	6763800	9240	9240	9240	9240	80
561	20240313	091100	6024600	9240	9240	9240	9240	0
562	20240313	091000	6024600	9240	9240	9240	9240	2
563	20240313	090900	6006120	9270	9270	9270	9270	45
564	20240313	090800	5588970	9270	9270	9270	9270	56
565	20240313	090700	5069850	9240	9240	9240	9240	0
566	20240313	090600	5069850	9240	9240	9240	9240	0
567	20240313	090500	5069850	9240	9240	9240	9240	0
568	20240313	090400	5069850	9240	9240	9240	9240	10
569	20240313	090300	4977450	9240	9240	9240	9240	0
570	20240313	090200	4977450	9240	9280	9280	9240	527
571	20240313	090100	102080	9280	9280	9280	9280	0
572	20240313	090000	102080	9280	9280	9280	9280	11