KissMeData/000230/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	183000	90212190	9210	9210	9210	9210	907
3	20240318	182900	90212190	9210	9210	9210	9210	0
4	20240318	182800	90212190	9210	9210	9210	9210	0
5	20240318	182700	90212190	9210	9210	9210	9210	0
6	20240318	182600	90212190	9210	9210	9210	9210	0
7	20240318	182500	90212190	9210	9210	9210	9210	0
8	20240318	182400	90212190	9210	9210	9210	9210	0
9	20240318	182300	90212190	9210	9210	9210	9210	0
10	20240318	182200	90212190	9210	9210	9210	9210	0
11	20240318	182100	90212190	9210	9210	9210	9210	0
12	20240318	182000	90212190	9210	9210	9210	9210	0
13	20240318	181900	90212190	9210	9210	9210	9210	0
14	20240318	181800	90212190	9210	9210	9210	9210	0
15	20240318	181700	90212190	9210	9210	9210	9210	0
16	20240318	181600	90212190	9210	9210	9210	9210	0
17	20240318	181500	90212190	9210	9210	9210	9210	0
18	20240318	181400	90212190	9210	9210	9210	9210	0
19	20240318	181300	90212190	9210	9210	9210	9210	0
20	20240318	181200	90212190	9210	9210	9210	9210	0
21	20240318	181100	90212190	9210	9210	9210	9210	0
22	20240318	181000	90212190	9210	9210	9210	9210	0
23	20240318	180900	90212190	9210	9210	9210	9210	0
24	20240318	180800	90212190	9210	9210	9210	9210	0
25	20240318	180700	90212190	9210	9210	9210	9210	0
26	20240318	180600	90212190	9210	9210	9210	9210	0
27	20240318	180500	90212190	9210	9210	9210	9210	0
28	20240318	180400	90212190	9210	9210	9210	9210	0
29	20240318	180300	90212190	9210	9210	9210	9210	0
30	20240318	180200	90212190	9210	9210	9210	9210	0
31	20240318	180100	90212190	9210	9210	9210	9210	0
32	20240318	180000	90212190	9210	9210	9210	9210	907
33	20240318	175900	90212190	9210	9210	9210	9210	0
34	20240318	175800	90212190	9210	9210	9210	9210	0
35	20240318	175700	90212190	9210	9210	9210	9210	0
36	20240318	175600	90212190	9210	9210	9210	9210	0
37	20240318	175500	90212190	9210	9210	9210	9210	0
38	20240318	175400	90212190	9210	9210	9210	9210	0
39	20240318	175300	90212190	9210	9210	9210	9210	0
40	20240318	175200	90212190	9210	9210	9210	9210	0
41	20240318	175100	90212190	9210	9210	9210	9210	0
42	20240318	175000	90212190	9210	9210	9210	9210	0
43	20240318	174900	90212190	9210	9210	9210	9210	0
44	20240318	174800	90212190	9210	9210	9210	9210	0
45	20240318	174700	90212190	9210	9210	9210	9210	0
46	20240318	174600	90212190	9210	9210	9210	9210	0
47	20240318	174500	90212190	9210	9210	9210	9210	0
48	20240318	174400	90212190	9210	9210	9210	9210	0
49	20240318	174300	90212190	9210	9210	9210	9210	0
50	20240318	174200	90212190	9210	9210	9210	9210	0
51	20240318	174100	90212190	9210	9210	9210	9210	0
52	20240318	174000	90212190	9210	9210	9210	9210	0
53	20240318	173900	90212190	9210	9210	9210	9210	0
54	20240318	173800	90212190	9210	9210	9210	9210	0
55	20240318	173700	90212190	9210	9210	9210	9210	0
56	20240318	173600	90212190	9210	9210	9210	9210	0
57	20240318	173500	90212190	9210	9210	9210	9210	0
58	20240318	173400	90212190	9210	9210	9210	9210	0
59	20240318	173300	90212190	9210	9210	9210	9210	0
60	20240318	173200	90212190	9210	9210	9210	9210	0
61	20240318	173100	90212190	9210	9210	9210	9210	0
62	20240318	173000	90212190	9210	9210	9210	9210	907
63	20240318	172900	90212190	9210	9210	9210	9210	0
64	20240318	172800	90212190	9210	9210	9210	9210	0
65	20240318	172700	90212190	9210	9210	9210	9210	0
66	20240318	172600	90212190	9210	9210	9210	9210	0
67	20240318	172500	90212190	9210	9210	9210	9210	0
68	20240318	172400	90212190	9210	9210	9210	9210	0
69	20240318	172300	90212190	9210	9210	9210	9210	0
70	20240318	172200	90212190	9210	9210	9210	9210	0
71	20240318	172100	90212190	9210	9210	9210	9210	0
72	20240318	172000	90212190	9210	9210	9210	9210	0
73	20240318	171900	90212190	9210	9210	9210	9210	0
74	20240318	171800	90212190	9210	9210	9210	9210	0
75	20240318	171700	90212190	9210	9210	9210	9210	0
76	20240318	171600	90212190	9210	9210	9210	9210	0
77	20240318	171500	90212190	9210	9210	9210	9210	0
78	20240318	171400	90212190	9210	9210	9210	9210	0
79	20240318	171300	90212190	9210	9210	9210	9210	0
80	20240318	171200	90212190	9210	9210	9210	9210	0
81	20240318	171100	90212190	9210	9210	9210	9210	0
82	20240318	171000	90212190	9210	9210	9210	9210	0
83	20240318	170900	90212190	9210	9210	9210	9210	0
84	20240318	170800	90212190	9210	9210	9210	9210	0
85	20240318	170700	90212190	9210	9210	9210	9210	0
86	20240318	170600	90212190	9210	9210	9210	9210	0
87	20240318	170500	90212190	9210	9210	9210	9210	0
88	20240318	170400	90212190	9210	9210	9210	9210	0
89	20240318	170300	90212190	9210	9210	9210	9210	0
90	20240318	170200	90212190	9210	9210	9210	9210	0
91	20240318	170100	90212190	9210	9210	9210	9210	0
92	20240318	170000	90212190	9210	9210	9210	9210	907
93	20240318	165900	90212190	9210	9210	9210	9210	0
94	20240318	165800	90212190	9210	9210	9210	9210	0
95	20240318	165700	90212190	9210	9210	9210	9210	0
96	20240318	165600	90212190	9210	9210	9210	9210	0
97	20240318	165500	90212190	9210	9210	9210	9210	0
98	20240318	165400	90212190	9210	9210	9210	9210	0
99	20240318	165300	90212190	9210	9210	9210	9210	0
100	20240318	165200	90212190	9210	9210	9210	9210	0
101	20240318	165100	90212190	9210	9210	9210	9210	0
102	20240318	165000	90212190	9210	9210	9210	9210	0
103	20240318	164900	90212190	9210	9210	9210	9210	0
104	20240318	164800	90212190	9210	9210	9210	9210	0
105	20240318	164700	90212190	9210	9210	9210	9210	0
106	20240318	164600	90212190	9210	9210	9210	9210	0
107	20240318	164500	90212190	9210	9210	9210	9210	0
108	20240318	164400	90212190	9210	9210	9210	9210	0
109	20240318	164300	90212190	9210	9210	9210	9210	0
110	20240318	164200	90212190	9210	9210	9210	9210	0
111	20240318	164100	90212190	9210	9210	9210	9210	0
112	20240318	164000	90212190	9210	9210	9210	9210	0
113	20240318	163900	90212190	9210	9210	9210	9210	0
114	20240318	163800	90212190	9210	9210	9210	9210	0
115	20240318	163700	90212190	9210	9210	9210	9210	0
116	20240318	163600	90212190	9210	9210	9210	9210	0
117	20240318	163500	90212190	9210	9210	9210	9210	0
118	20240318	163400	90212190	9210	9210	9210	9210	0
119	20240318	163300	90212190	9210	9210	9210	9210	0
120	20240318	163200	90212190	9210	9210	9210	9210	0
121	20240318	163100	90212190	9210	9210	9210	9210	0
122	20240318	163000	90212190	9210	9210	9210	9210	907
123	20240318	162900	90212190	9210	9210	9210	9210	0
124	20240318	162800	90212190	9210	9210	9210	9210	0
125	20240318	162700	90212190	9210	9210	9210	9210	0
126	20240318	162600	90212190	9210	9210	9210	9210	0
127	20240318	162500	90212190	9210	9210	9210	9210	0
128	20240318	162400	90212190	9210	9210	9210	9210	0
129	20240318	162300	90212190	9210	9210	9210	9210	0
130	20240318	162200	90212190	9210	9210	9210	9210	0
131	20240318	162100	90212190	9210	9210	9210	9210	0
132	20240318	162000	90212190	9210	9210	9210	9210	0
133	20240318	161900	90212190	9210	9210	9210	9210	0
134	20240318	161800	90212190	9210	9210	9210	9210	0
135	20240318	161700	90212190	9210	9210	9210	9210	0
136	20240318	161600	90212190	9210	9210	9210	9210	0
137	20240318	161500	90212190	9210	9210	9210	9210	0
138	20240318	161400	90212190	9210	9210	9210	9210	0
139	20240318	161300	90212190	9210	9210	9210	9210	0
140	20240318	161200	90212190	9210	9210	9210	9210	0
141	20240318	161100	90212190	9210	9210	9210	9210	0
142	20240318	161000	90212190	9210	9210	9210	9210	0
143	20240318	160900	90212190	9210	9210	9210	9210	0
144	20240318	160800	90212190	9210	9210	9210	9210	0
145	20240318	160700	90212190	9210	9210	9210	9210	0
146	20240318	160600	90212190	9210	9210	9210	9210	0
147	20240318	160500	90212190	9210	9210	9210	9210	0
148	20240318	160400	90212190	9210	9210	9210	9210	0
149	20240318	160300	90212190	9210	9210	9210	9210	0
150	20240318	160200	90212190	9210	9210	9210	9210	0
151	20240318	160100	90212190	9210	9210	9210	9210	0
152	20240318	160000	90212190	9210	9210	9210	9210	907
153	20240318	155900	90212190	9210	9210	9210	9210	0
154	20240318	155800	90212190	9210	9210	9210	9210	0
155	20240318	155700	90212190	9210	9210	9210	9210	0
156	20240318	155600	90212190	9210	9210	9210	9210	0
157	20240318	155500	90212190	9210	9210	9210	9210	0
158	20240318	155400	90212190	9210	9210	9210	9210	0
159	20240318	155300	90212190	9210	9210	9210	9210	0
160	20240318	155200	90212190	9210	9210	9210	9210	0
161	20240318	155100	90212190	9210	9210	9210	9210	0
162	20240318	155000	90212190	9210	9210	9210	9210	0
163	20240318	154900	90212190	9210	9210	9210	9210	0
164	20240318	154800	90212190	9210	9210	9210	9210	0
165	20240318	154700	90212190	9210	9210	9210	9210	0
166	20240318	154600	90212190	9210	9210	9210	9210	0
167	20240318	154500	90212190	9210	9210	9210	9210	0
168	20240318	154400	90212190	9210	9210	9210	9210	0
169	20240318	154300	90212190	9210	9210	9210	9210	0
170	20240318	154200	90212190	9210	9210	9210	9210	0
171	20240318	154100	90212190	9210	9210	9210	9210	0
172	20240318	154000	90212190	9210	9210	9210	9210	0
173	20240318	153900	90212190	9210	9210	9210	9210	0
174	20240318	153800	90212190	9210	9210	9210	9210	0
175	20240318	153700	90212190	9210	9210	9210	9210	0
176	20240318	153600	90212190	9210	9210	9210	9210	0
177	20240318	153500	90212190	9210	9210	9210	9210	0
178	20240318	153400	90212190	9210	9210	9210	9210	0
179	20240318	153300	90212190	9210	9210	9210	9210	0
180	20240318	153200	90212190	9210	9210	9210	9210	0
181	20240318	153100	90212190	9210	9210	9210	9210	0
182	20240318	153000	90212190	9210	9210	9210	9210	1814
183	20240318	152900	81858720	9140	9140	9140	9140	0
184	20240318	152800	81858720	9140	9140	9140	9140	0
185	20240318	152700	81858720	9140	9140	9140	9140	0
186	20240318	152600	81858720	9140	9140	9140	9140	0
187	20240318	152500	81858720	9140	9140	9140	9140	0
188	20240318	152400	81858720	9140	9140	9140	9140	0
189	20240318	152300	81858720	9140	9140	9140	9140	0
190	20240318	152200	81858720	9140	9140	9140	9140	0
191	20240318	152100	81858720	9140	9140	9140	9140	0
192	20240318	152000	81858720	9140	9140	9140	9140	0
193	20240318	151900	81858720	9140	9140	9140	9110	4
194	20240318	151800	81822190	9110	9110	9110	9110	0
195	20240318	151700	81822190	9110	9120	9120	9110	501
196	20240318	151600	77257800	9120	9130	9130	9120	120
197	20240318	151500	76163190	9140	9140	9140	9140	0
198	20240318	151400	76163190	9140	9140	9140	9140	0
199	20240318	151300	76163190	9140	9140	9140	9140	0
200	20240318	151200	76163190	9140	9140	9140	9140	0
201	20240318	151100	76163190	9140	9140	9140	9140	44
202	20240318	151000	75761030	9140	9140	9140	9140	0
203	20240318	150900	75761030	9140	9130	9140	9130	145
204	20240318	150800	74436020	9130	9130	9130	9130	0
205	20240318	150700	74436020	9130	9130	9130	9130	5
206	20240318	150600	74390370	9130	9130	9130	9130	1
207	20240318	150500	74381240	9110	9110	9110	9110	0
208	20240318	150400	74381240	9110	9140	9140	9110	418
209	20240318	150300	70568930	9140	9150	9150	9140	79
210	20240318	150200	69846090	9140	9140	9140	9140	3
211	20240318	150100	69818670	9140	9140	9140	9140	3
212	20240318	150000	69791250	9150	9150	9150	9150	3
213	20240318	145900	69763800	9150	9150	9150	9150	0
214	20240318	145800	69763800	9150	9150	9150	9150	2
215	20240318	145700	69745500	9150	9150	9150	9150	0
216	20240318	145600	69745500	9150	9150	9150	9150	0
217	20240318	145500	69745500	9150	9150	9150	9150	0
218	20240318	145400	69745500	9150	9150	9150	9150	0
219	20240318	145300	69745500	9150	9150	9150	9150	0
220	20240318	145200	69745500	9150	9150	9150	9150	0
221	20240318	145100	69745500	9150	9150	9150	9150	1
222	20240318	145000	69736350	9150	9150	9150	9150	0
223	20240318	144900	69736350	9150	9150	9150	9150	0
224	20240318	144800	69736350	9150	9150	9150	9150	0
225	20240318	144700	69736350	9150	9150	9150	9150	0
226	20240318	144600	69736350	9150	9150	9150	9150	0
227	20240318	144500	69736350	9150	9150	9150	9150	0
228	20240318	144400	69736350	9150	9150	9150	9150	0
229	20240318	144300	69736350	9150	9150	9150	9150	0
230	20240318	144200	69736350	9150	9150	9150	9150	0
231	20240318	144100	69736350	9150	9150	9150	9150	0
232	20240318	144000	69736350	9150	9150	9150	9150	1
233	20240318	143900	69727200	9150	9150	9150	9150	0
234	20240318	143800	69727200	9150	9150	9150	9150	0
235	20240318	143700	69727200	9150	9150	9150	9150	0
236	20240318	143600	69727200	9150	9150	9150	9150	110
237	20240318	143500	68720700	9150	9150	9150	9150	0
238	20240318	143400	68720700	9150	9140	9150	9140	115
239	20240318	143300	67668470	9150	9150	9150	9150	0
240	20240318	143200	67668470	9150	9150	9150	9150	142
241	20240318	143100	66369170	9150	9150	9150	9150	0
242	20240318	143000	66369170	9150	9150	9150	9150	0
243	20240318	142900	66369170	9150	9160	9160	9150	297
244	20240318	142800	63648660	9160	9160	9160	9160	1
245	20240318	142700	63639500	9160	9160	9160	9160	0
246	20240318	142600	63639500	9160	9160	9160	9160	0
247	20240318	142500	63639500	9160	9160	9160	9160	1
248	20240318	142400	63630340	9160	9160	9160	9160	0
249	20240318	142300	63630340	9160	9160	9160	9160	0
250	20240318	142200	63630340	9160	9160	9160	9160	0
251	20240318	142100	63630340	9160	9160	9160	9160	0
252	20240318	142000	63630340	9160	9160	9160	9160	0
253	20240318	141900	63630340	9160	9160	9160	9160	0
254	20240318	141800	63630340	9160	9160	9160	9160	0
255	20240318	141700	63630340	9160	9160	9160	9160	0
256	20240318	141600	63630340	9160	9160	9160	9160	0
257	20240318	141500	63630340	9160	9160	9160	9160	0
258	20240318	141400	63630340	9160	9160	9160	9160	0
259	20240318	141300	63630340	9160	9160	9160	9160	25
260	20240318	141200	63401340	9160	9160	9160	9160	0
261	20240318	141100	63401340	9160	9160	9160	9160	0
262	20240318	141000	63401340	9160	9160	9160	9160	0
263	20240318	140900	63401340	9160	9160	9160	9160	0
264	20240318	140800	63401340	9160	9160	9160	9160	0
265	20240318	140700	63401340	9160	9160	9160	9160	0
266	20240318	140600	63401340	9160	9160	9160	9160	0
267	20240318	140500	63401340	9160	9160	9160	9160	3
268	20240318	140400	63373860	9180	9180	9180	9180	201
269	20240318	140300	61528680	9180	9180	9180	9180	1
270	20240318	140200	61519500	9180	9180	9180	9180	50
271	20240318	140100	61060500	9180	9180	9180	9180	10
272	20240318	140000	60968700	9180	9180	9180	9180	10
273	20240318	135900	60876900	9180	9180	9180	9180	0
274	20240318	135800	60876900	9180	9180	9180	9180	1
275	20240318	135700	60867720	9160	9160	9160	9160	0
276	20240318	135600	60867720	9160	9160	9160	9160	2
277	20240318	135500	60849400	9160	9160	9160	9160	2
278	20240318	135400	60831080	9180	9180	9180	9180	53
279	20240318	135300	60344540	9180	9180	9180	9180	0
280	20240318	135200	60344540	9180	9180	9180	9180	13
281	20240318	135100	60225200	9180	9180	9180	9180	32
282	20240318	135000	59931440	9180	9180	9180	9180	10
283	20240318	134900	59839640	9180	9180	9180	9180	0
284	20240318	134800	59839640	9180	9180	9180	9180	0
285	20240318	134700	59839640	9180	9180	9180	9180	0
286	20240318	134600	59839640	9180	9180	9180	9180	1
287	20240318	134500	59830460	9160	9160	9160	9160	0
288	20240318	134400	59830460	9160	9160	9160	9160	0
289	20240318	134300	59830460	9160	9160	9160	9160	0
290	20240318	134200	59830460	9160	9170	9170	9160	12
291	20240318	134100	59720530	9170	9170	9170	9170	351
292	20240318	134000	56501860	9180	9180	9180	9180	0
293	20240318	133900	56501860	9180	9180	9180	9180	0
294	20240318	133800	56501860	9180	9180	9180	9180	0
295	20240318	133700	56501860	9180	9150	9180	9150	121
296	20240318	133600	55391670	9150	9150	9150	9150	10
297	20240318	133500	55300170	9150	9150	9150	9150	0
298	20240318	133400	55300170	9150	9150	9150	9150	0
299	20240318	133300	55300170	9150	9150	9150	9150	0
300	20240318	133200	55300170	9150	9150	9150	9150	0
301	20240318	133100	55300170	9150	9150	9150	9150	2
302	20240318	133000	55281870	9150	9150	9150	9150	0
303	20240318	132900	55281870	9150	9150	9150	9150	0
304	20240318	132800	55281870	9150	9150	9150	9150	0
305	20240318	132700	55281870	9150	9150	9150	9150	0
306	20240318	132600	55281870	9150	9150	9150	9150	0
307	20240318	132500	55281870	9150	9150	9150	9150	1
308	20240318	132400	55272720	9130	9130	9130	9130	1
309	20240318	132300	55263590	9150	9140	9150	9130	236
310	20240318	132200	53106670	9150	9150	9150	9150	0
311	20240318	132100	53106670	9150	9160	9160	9150	117
312	20240318	132000	52036110	9160	9160	9160	9160	20
313	20240318	131900	51852910	9160	9160	9160	9160	200
314	20240318	131800	50020910	9160	9160	9160	9160	0
315	20240318	131700	50020910	9160	9160	9160	9160	0
316	20240318	131600	50020910	9160	9160	9160	9160	10
317	20240318	131500	49929310	9160	9160	9160	9160	0
318	20240318	131400	49929310	9160	9160	9160	9160	0
319	20240318	131300	49929310	9160	9160	9160	9160	0
320	20240318	131200	49929310	9160	9160	9160	9160	0
321	20240318	131100	49929310	9160	9160	9160	9160	0
322	20240318	131000	49929310	9160	9160	9160	9160	0
323	20240318	130900	49929310	9160	9160	9160	9160	0
324	20240318	130800	49929310	9160	9160	9160	9160	0
325	20240318	130700	49929310	9160	9160	9160	9160	0
326	20240318	130600	49929310	9160	9160	9160	9160	0
327	20240318	130500	49929310	9160	9160	9160	9160	0
328	20240318	130400	49929310	9160	9160	9160	9160	0
329	20240318	130300	49929310	9160	9160	9160	9160	0
330	20240318	130200	49929310	9160	9160	9160	9160	0
331	20240318	130100	49929310	9160	9160	9160	9160	1
332	20240318	130000	49920150	9160	9160	9160	9160	1
333	20240318	125900	49910990	9180	9180	9180	9180	0
334	20240318	125800	49910990	9180	9180	9180	9180	0
335	20240318	125700	49910990	9180	9180	9180	9180	0
336	20240318	125600	49910990	9180	9180	9180	9180	4
337	20240318	125500	49874270	9180	9180	9180	9180	26
338	20240318	125400	49635590	9180	9180	9180	9180	6
339	20240318	125300	49580510	9160	9160	9160	9160	4
340	20240318	125200	49543870	9160	9150	9160	9150	130
341	20240318	125100	48353380	9150	9150	9150	9150	0
342	20240318	125000	48353380	9150	9150	9150	9150	0
343	20240318	124900	48353380	9150	9150	9150	9150	1
344	20240318	124800	48344230	9150	9150	9150	9150	0
345	20240318	124700	48344230	9150	9150	9150	9150	0
346	20240318	124600	48344230	9150	9150	9150	9150	0
347	20240318	124500	48344230	9150	9150	9150	9150	5
348	20240318	124400	48298480	9150	9150	9150	9150	1
349	20240318	124300	48289330	9150	9150	9150	9150	0
350	20240318	124200	48289330	9150	9150	9150	9150	0
351	20240318	124100	48289330	9150	9150	9150	9150	6
352	20240318	124000	48234430	9150	9150	9150	9150	95
353	20240318	123900	47365180	9150	9150	9150	9150	0
354	20240318	123800	47365180	9150	9150	9150	9150	0
355	20240318	123700	47365180	9150	9150	9150	9150	0
356	20240318	123600	47365180	9150	9150	9150	9150	0
357	20240318	123500	47365180	9150	9150	9150	9150	0
358	20240318	123400	47365180	9150	9150	9150	9150	0
359	20240318	123300	47365180	9150	9150	9150	9150	0
360	20240318	123200	47365180	9150	9150	9150	9150	9
361	20240318	123100	47282830	9150	9150	9150	9150	0
362	20240318	123000	47282830	9150	9150	9150	9150	0
363	20240318	122900	47282830	9150	9150	9150	9150	0
364	20240318	122800	47282830	9150	9150	9150	9150	12
365	20240318	122700	47173030	9150	9150	9150	9150	10
366	20240318	122600	47081530	9150	9150	9150	9150	0
367	20240318	122500	47081530	9150	9150	9150	9150	0
368	20240318	122400	47081530	9150	9150	9150	9150	10
369	20240318	122300	46990030	9150	9150	9150	9150	0
370	20240318	122200	46990030	9150	9150	9150	9150	0
371	20240318	122100	46990030	9150	9150	9150	9150	1
372	20240318	122000	46980880	9150	9150	9150	9150	2
373	20240318	121900	46962580	9140	9140	9140	9140	0
374	20240318	121800	46962580	9140	9140	9140	9140	0
375	20240318	121700	46962580	9140	9140	9140	9140	0
376	20240318	121600	46962580	9140	9140	9140	9140	0
377	20240318	121500	46962580	9140	9140	9140	9140	0
378	20240318	121400	46962580	9140	9140	9140	9140	0
379	20240318	121300	46962580	9140	9140	9140	9140	21
380	20240318	121200	46770640	9140	9140	9140	9140	22
381	20240318	121100	46569560	9150	9150	9150	9150	10
382	20240318	121000	46478060	9160	9160	9160	9160	0
383	20240318	120900	46478060	9160	9160	9160	9160	0
384	20240318	120800	46478060	9160	9160	9160	9160	23
385	20240318	120700	46267380	9160	9160	9160	9160	0
386	20240318	120600	46267380	9160	9160	9160	9160	1
387	20240318	120500	46258220	9160	9160	9160	9160	0
388	20240318	120400	46258220	9160	9160	9160	9160	0
389	20240318	120300	46258220	9160	9160	9160	9160	1
390	20240318	120200	46249060	9160	9160	9160	9160	1
391	20240318	120100	46239900	9160	9160	9160	9160	1
392	20240318	120000	46230740	9160	9170	9170	9160	26
393	20240318	115900	45992330	9160	9160	9160	9160	1
394	20240318	115800	45983170	9180	9180	9180	9180	0
395	20240318	115700	45983170	9180	9180	9180	9180	0
396	20240318	115600	45983170	9180	9180	9180	9180	0
397	20240318	115500	45983170	9180	9180	9180	9180	14
398	20240318	115400	45854650	9170	9170	9170	9170	16
399	20240318	115300	45707930	9170	9170	9170	9170	0
400	20240318	115200	45707930	9170	9170	9170	9170	3
401	20240318	115100	45680420	9170	9170	9170	9170	1
402	20240318	115000	45671250	9170	9170	9170	9170	17
403	20240318	114900	45515360	9170	9170	9170	9170	181
404	20240318	114800	43855590	9170	9170	9170	9170	0
405	20240318	114700	43855590	9170	9170	9170	9170	10
406	20240318	114600	43763890	9160	9160	9160	9160	1
407	20240318	114500	43754730	9160	9160	9160	9160	0
408	20240318	114400	43754730	9160	9150	9160	9150	10
409	20240318	114300	43663220	9140	9140	9140	9140	0
410	20240318	114200	43663220	9140	9140	9140	9140	0
411	20240318	114100	43663220	9140	9140	9140	9140	0
412	20240318	114000	43663220	9140	9140	9140	9140	1
413	20240318	113900	43654080	9150	9150	9150	9150	0
414	20240318	113800	43654080	9150	9150	9150	9150	0
415	20240318	113700	43654080	9150	9150	9150	9150	0
416	20240318	113600	43654080	9150	9150	9150	9150	50
417	20240318	113500	43196580	9160	9160	9160	9160	0
418	20240318	113400	43196580	9160	9160	9160	9160	1
419	20240318	113300	43187420	9160	9160	9160	9160	0
420	20240318	113200	43187420	9160	9160	9160	9160	1
421	20240318	113100	43178260	9160	9160	9160	9160	0
422	20240318	113000	43178260	9160	9160	9160	9160	0
423	20240318	112900	43178260	9160	9160	9160	9160	0
424	20240318	112800	43178260	9160	9160	9160	9160	0
425	20240318	112700	43178260	9160	9160	9160	9160	1
426	20240318	112600	43169100	9160	9160	9160	9160	1
427	20240318	112500	43159940	9160	9160	9160	9160	47
428	20240318	112400	42729420	9120	9120	9120	9120	0
429	20240318	112300	42729420	9120	9120	9120	9120	0
430	20240318	112200	42729420	9120	9120	9120	9120	0
431	20240318	112100	42729420	9120	9120	9120	9120	0
432	20240318	112000	42729420	9120	9120	9120	9120	0
433	20240318	111900	42729420	9120	9120	9120	9120	0
434	20240318	111800	42729420	9120	9120	9120	9120	0
435	20240318	111700	42729420	9120	9120	9120	9120	0
436	20240318	111600	42729420	9120	9120	9120	9120	2
437	20240318	111500	42711180	9120	9120	9120	9120	0
438	20240318	111400	42711180	9120	9120	9120	9120	3
439	20240318	111300	42683820	9150	9150	9150	9150	0
440	20240318	111200	42683820	9150	9150	9150	9150	0
441	20240318	111100	42683820	9150	9150	9150	9150	0
442	20240318	111000	42683820	9150	9150	9150	9150	0
443	20240318	110900	42683820	9150	9150	9150	9150	0
444	20240318	110800	42683820	9150	9150	9150	9150	0
445	20240318	110700	42683820	9150	9150	9150	9150	0
446	20240318	110600	42683820	9150	9150	9150	9150	0
447	20240318	110500	42683820	9150	9150	9150	9150	0
448	20240318	110400	42683820	9150	9150	9150	9150	0
449	20240318	110300	42683820	9150	9150	9150	9150	1
450	20240318	110200	42674670	9160	9160	9160	9160	50
451	20240318	110100	42216670	9160	9160	9160	9160	101
452	20240318	110000	41291510	9160	9160	9160	9160	73
453	20240318	105900	40622830	9160	9160	9160	9160	1
454	20240318	105800	40613670	9150	9150	9150	9150	1
455	20240318	105700	40604520	9150	9150	9150	9150	0
456	20240318	105600	40604520	9150	9150	9150	9150	0
457	20240318	105500	40604520	9150	9150	9150	9150	0
458	20240318	105400	40604520	9150	9140	9150	9110	121
459	20240318	105300	39498110	9160	9160	9160	9160	0
460	20240318	105200	39498110	9160	9160	9160	9160	1
461	20240318	105100	39488950	9160	9130	9160	9130	4
462	20240318	105000	39452350	9110	9110	9110	9110	0
463	20240318	104900	39452350	9110	9120	9120	9110	54
464	20240318	104800	38959890	9160	9160	9160	9160	0
465	20240318	104700	38959890	9160	9160	9160	9160	0
466	20240318	104600	38959890	9160	9160	9160	9160	0
467	20240318	104500	38959890	9160	9160	9160	9160	0
468	20240318	104400	38959890	9160	9160	9160	9160	0
469	20240318	104300	38959890	9160	9160	9160	9160	0
470	20240318	104200	38959890	9160	9160	9160	9160	1
471	20240318	104100	38950730	9160	9160	9160	9160	0
472	20240318	104000	38950730	9160	9160	9160	9160	0
473	20240318	103900	38950730	9160	9170	9170	9110	202
474	20240318	103800	37109120	9120	9120	9120	9120	0
475	20240318	103700	37109120	9120	9120	9120	9120	0
476	20240318	103600	37109120	9120	9120	9120	9120	0
477	20240318	103500	37109120	9120	9120	9120	9120	0
478	20240318	103400	37109120	9120	9120	9120	9120	0
479	20240318	103300	37109120	9120	9120	9120	9120	0
480	20240318	103200	37109120	9120	9150	9150	9120	20
481	20240318	103100	36926690	9150	9150	9150	9150	0
482	20240318	103000	36926690	9150	9150	9150	9150	0
483	20240318	102900	36926690	9150	9150	9150	9150	1
484	20240318	102800	36917540	9150	9150	9150	9150	3
485	20240318	102700	36890090	9150	9140	9150	9140	2
486	20240318	102600	36871800	9140	9140	9140	9140	6
487	20240318	102500	36816960	9140	9140	9140	9140	214
488	20240318	102400	34861000	9140	9130	9140	9130	3
489	20240318	102300	34833600	9120	9120	9120	9120	1
490	20240318	102200	34824480	9110	9110	9110	9110	86
491	20240318	102100	34041020	9110	9110	9110	9110	101
492	20240318	102000	33120910	9100	9100	9100	9100	0
493	20240318	101900	33120910	9100	9100	9100	9100	0
494	20240318	101800	33120910	9100	9100	9100	9100	3
495	20240318	101700	33093610	9100	9100	9100	9100	7
496	20240318	101600	33029910	9100	9100	9110	9100	11
497	20240318	101500	32929760	9100	9100	9100	9100	5
498	20240318	101400	32884260	9100	9100	9100	9100	5
499	20240318	101300	32838760	9100	9100	9110	9100	305
500	20240318	101200	30063210	9110	9120	9130	9110	170
501	20240318	101100	28513800	9120	9110	9120	9110	10
502	20240318	101000	28422650	9120	9110	9120	9110	14
503	20240318	100900	28295100	9110	9110	9110	9110	10
504	20240318	100800	28204000	9120	9120	9120	9120	0
505	20240318	100700	28204000	9120	9120	9120	9120	120
506	20240318	100600	27109600	9110	9110	9110	9110	1
507	20240318	100500	27100490	9110	9110	9110	9110	3
508	20240318	100400	27073160	9120	9120	9120	9120	2
509	20240318	100300	27054920	9120	9120	9120	9120	1
510	20240318	100200	27045800	9120	9120	9120	9120	0
511	20240318	100100	27045800	9120	9120	9120	9120	1
512	20240318	100000	27036680	9120	9120	9120	9120	3
513	20240318	095900	27009320	9120	9130	9130	9120	57
514	20240318	095800	26489380	9130	9130	9130	9130	10
515	20240318	095700	26398080	9130	9130	9130	9130	1
516	20240318	095600	26388950	9120	9120	9120	9120	100
517	20240318	095500	25476950	9120	9120	9120	9120	244
518	20240318	095400	23251670	9130	9140	9140	9130	25
519	20240318	095300	23023320	9130	9130	9130	9130	11
520	20240318	095200	22922890	9140	9140	9140	9140	0
521	20240318	095100	22922890	9140	9140	9140	9140	18
522	20240318	095000	22758370	9140	9140	9140	9140	3
523	20240318	094900	22730950	9140	9140	9140	9140	12
524	20240318	094800	22621270	9140	9140	9140	9140	0
525	20240318	094700	22621270	9140	9140	9140	9140	0
526	20240318	094600	22621270	9140	9140	9140	9140	103
527	20240318	094500	21679850	9140	9140	9140	9140	1
528	20240318	094400	21670710	9140	9140	9140	9140	1
529	20240318	094300	21661570	9130	9130	9130	9130	0
530	20240318	094200	21661570	9130	9130	9130	9130	0
531	20240318	094100	21661570	9130	9130	9130	9130	2
532	20240318	094000	21643310	9140	9140	9140	9140	48
533	20240318	093900	21204590	9140	9140	9140	9140	1
534	20240318	093800	21195450	9140	9140	9140	9140	0
535	20240318	093700	21195450	9140	9140	9140	9140	0
536	20240318	093600	21195450	9140	9140	9140	9140	0
537	20240318	093500	21195450	9140	9120	9140	9120	261
538	20240318	093400	18812000	9120	9120	9120	9120	0
539	20240318	093300	18812000	9120	9110	9120	9110	16
540	20240318	093200	18666130	9120	9120	9120	9120	0
541	20240318	093100	18666130	9120	9120	9120	9120	0
542	20240318	093000	18666130	9120	9110	9120	9100	101
543	20240318	092900	17746000	9120	9120	9120	9120	1
544	20240318	092800	17736880	9160	9160	9160	9160	0
545	20240318	092700	17736880	9160	9160	9160	9160	0
546	20240318	092600	17736880	9160	9160	9160	9160	0
547	20240318	092500	17736880	9160	9160	9160	9160	4
548	20240318	092400	17700240	9160	9160	9160	9160	73
549	20240318	092300	17031560	9170	9170	9170	9170	81
550	20240318	092200	16288790	9170	9170	9170	9170	134
551	20240318	092100	15060010	9170	9170	9170	9170	59
552	20240318	092000	14518980	9170	9170	9170	9170	254
553	20240318	091900	12189800	9180	9180	9180	9180	0
554	20240318	091800	12189800	9180	9180	9180	9180	0
555	20240318	091700	12189800	9180	9180	9180	9180	0
556	20240318	091600	12189800	9180	9180	9180	9180	0
557	20240318	091500	12189800	9180	9180	9180	9180	0
558	20240318	091400	12189800	9180	9180	9180	9180	11
559	20240318	091300	12088820	9180	9180	9180	9180	5
560	20240318	091200	12042920	9180	9180	9180	9180	0
561	20240318	091100	12042920	9180	9170	9180	9170	8
562	20240318	091000	11969540	9170	9160	9170	9160	7
563	20240318	090900	11905410	9160	9150	9160	9150	3
564	20240318	090800	11877940	9120	9120	9120	9120	672
565	20240318	090700	5749300	9120	9120	9120	9120	30
566	20240318	090600	5475700	9120	9120	9120	9120	0
567	20240318	090500	5475700	9120	9120	9120	9120	2
568	20240318	090400	5457460	9160	9160	9160	9160	1
569	20240318	090300	5448300	9160	9160	9160	9160	0
570	20240318	090200	5448300	9160	9160	9160	9160	0
571	20240318	090100	5448300	9160	9160	9160	9160	500
572	20240318	090000	868300	9140	9140	9140	9140	95