KissMeData/003200/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183900	221877180	9220	9220	9220	9220	845
3	20240313	183800	221877180	9220	9220	9220	9220	0
4	20240313	183700	221877180	9220	9220	9220	9220	0
5	20240313	183600	221877180	9220	9220	9220	9220	0
6	20240313	183500	221877180	9220	9220	9220	9220	0
7	20240313	183400	221877180	9220	9220	9220	9220	0
8	20240313	183300	221877180	9220	9220	9220	9220	0
9	20240313	183200	221877180	9220	9220	9220	9220	0
10	20240313	183100	221877180	9220	9220	9220	9220	0
11	20240313	183000	221877180	9220	9220	9220	9220	0
12	20240313	182900	221877180	9220	9220	9220	9220	0
13	20240313	182800	221877180	9220	9220	9220	9220	0
14	20240313	182700	221877180	9220	9220	9220	9220	0
15	20240313	182600	221877180	9220	9220	9220	9220	0
16	20240313	182500	221877180	9220	9220	9220	9220	0
17	20240313	182400	221877180	9220	9220	9220	9220	0
18	20240313	182300	221877180	9220	9220	9220	9220	0
19	20240313	182200	221877180	9220	9220	9220	9220	0
20	20240313	182100	221877180	9220	9220	9220	9220	0
21	20240313	182000	221877180	9220	9220	9220	9220	0
22	20240313	181900	221877180	9220	9220	9220	9220	0
23	20240313	181800	221877180	9220	9220	9220	9220	0
24	20240313	181700	221877180	9220	9220	9220	9220	0
25	20240313	181600	221877180	9220	9220	9220	9220	0
26	20240313	181500	221877180	9220	9220	9220	9220	0
27	20240313	181400	221877180	9220	9220	9220	9220	0
28	20240313	181300	221877180	9220	9220	9220	9220	0
29	20240313	181200	221877180	9220	9220	9220	9220	0
30	20240313	181100	221877180	9220	9220	9220	9220	0
31	20240313	181000	221877180	9220	9220	9220	9220	0
32	20240313	180900	221877180	9220	9220	9220	9220	845
33	20240313	180800	221877180	9220	9220	9220	9220	0
34	20240313	180700	221877180	9220	9220	9220	9220	0
35	20240313	180600	221877180	9220	9220	9220	9220	0
36	20240313	180500	221877180	9220	9220	9220	9220	0
37	20240313	180400	221877180	9220	9220	9220	9220	0
38	20240313	180300	221877180	9220	9220	9220	9220	0
39	20240313	180200	221877180	9220	9220	9220	9220	0
40	20240313	180100	221877180	9220	9220	9220	9220	0
41	20240313	180000	221877180	9220	9220	9220	9220	0
42	20240313	175900	221877180	9220	9220	9220	9220	0
43	20240313	175800	221877180	9220	9220	9220	9220	0
44	20240313	175700	221877180	9220	9220	9220	9220	0
45	20240313	175600	221877180	9220	9220	9220	9220	0
46	20240313	175500	221877180	9220	9220	9220	9220	0
47	20240313	175400	221877180	9220	9220	9220	9220	0
48	20240313	175300	221877180	9220	9220	9220	9220	0
49	20240313	175200	221877180	9220	9220	9220	9220	0
50	20240313	175100	221877180	9220	9220	9220	9220	0
51	20240313	175000	221877180	9220	9220	9220	9220	0
52	20240313	174900	221877180	9220	9220	9220	9220	0
53	20240313	174800	221877180	9220	9220	9220	9220	0
54	20240313	174700	221877180	9220	9220	9220	9220	0
55	20240313	174600	221877180	9220	9220	9220	9220	0
56	20240313	174500	221877180	9220	9220	9220	9220	0
57	20240313	174400	221877180	9220	9220	9220	9220	0
58	20240313	174300	221877180	9220	9220	9220	9220	0
59	20240313	174200	221877180	9220	9220	9220	9220	0
60	20240313	174100	221877180	9220	9220	9220	9220	0
61	20240313	174000	221877180	9220	9220	9220	9220	0
62	20240313	173900	221877180	9220	9220	9220	9220	845
63	20240313	173800	221877180	9220	9220	9220	9220	0
64	20240313	173700	221877180	9220	9220	9220	9220	0
65	20240313	173600	221877180	9220	9220	9220	9220	0
66	20240313	173500	221877180	9220	9220	9220	9220	0
67	20240313	173400	221877180	9220	9220	9220	9220	0
68	20240313	173300	221877180	9220	9220	9220	9220	0
69	20240313	173200	221877180	9220	9220	9220	9220	0
70	20240313	173100	221877180	9220	9220	9220	9220	0
71	20240313	173000	221877180	9220	9220	9220	9220	0
72	20240313	172900	221877180	9220	9220	9220	9220	0
73	20240313	172800	221877180	9220	9220	9220	9220	0
74	20240313	172700	221877180	9220	9220	9220	9220	0
75	20240313	172600	221877180	9220	9220	9220	9220	0
76	20240313	172500	221877180	9220	9220	9220	9220	0
77	20240313	172400	221877180	9220	9220	9220	9220	0
78	20240313	172300	221877180	9220	9220	9220	9220	0
79	20240313	172200	221877180	9220	9220	9220	9220	0
80	20240313	172100	221877180	9220	9220	9220	9220	0
81	20240313	172000	221877180	9220	9220	9220	9220	0
82	20240313	171900	221877180	9220	9220	9220	9220	0
83	20240313	171800	221877180	9220	9220	9220	9220	0
84	20240313	171700	221877180	9220	9220	9220	9220	0
85	20240313	171600	221877180	9220	9220	9220	9220	0
86	20240313	171500	221877180	9220	9220	9220	9220	0
87	20240313	171400	221877180	9220	9220	9220	9220	0
88	20240313	171300	221877180	9220	9220	9220	9220	0
89	20240313	171200	221877180	9220	9220	9220	9220	0
90	20240313	171100	221877180	9220	9220	9220	9220	0
91	20240313	171000	221877180	9220	9220	9220	9220	0
92	20240313	170900	221877180	9220	9220	9220	9220	845
93	20240313	170800	221877180	9220	9220	9220	9220	0
94	20240313	170700	221877180	9220	9220	9220	9220	0
95	20240313	170600	221877180	9220	9220	9220	9220	0
96	20240313	170500	221877180	9220	9220	9220	9220	0
97	20240313	170400	221877180	9220	9220	9220	9220	0
98	20240313	170300	221877180	9220	9220	9220	9220	0
99	20240313	170200	221877180	9220	9220	9220	9220	0
100	20240313	170100	221877180	9220	9220	9220	9220	0
101	20240313	170000	221877180	9220	9220	9220	9220	0
102	20240313	165900	221877180	9220	9220	9220	9220	0
103	20240313	165800	221877180	9220	9220	9220	9220	0
104	20240313	165700	221877180	9220	9220	9220	9220	0
105	20240313	165600	221877180	9220	9220	9220	9220	0
106	20240313	165500	221877180	9220	9220	9220	9220	0
107	20240313	165400	221877180	9220	9220	9220	9220	0
108	20240313	165300	221877180	9220	9220	9220	9220	0
109	20240313	165200	221877180	9220	9220	9220	9220	0
110	20240313	165100	221877180	9220	9220	9220	9220	0
111	20240313	165000	221877180	9220	9220	9220	9220	0
112	20240313	164900	221877180	9220	9220	9220	9220	0
113	20240313	164800	221877180	9220	9220	9220	9220	0
114	20240313	164700	221877180	9220	9220	9220	9220	0
115	20240313	164600	221877180	9220	9220	9220	9220	0
116	20240313	164500	221877180	9220	9220	9220	9220	0
117	20240313	164400	221877180	9220	9220	9220	9220	0
118	20240313	164300	221877180	9220	9220	9220	9220	0
119	20240313	164200	221877180	9220	9220	9220	9220	0
120	20240313	164100	221877180	9220	9220	9220	9220	0
121	20240313	164000	221877180	9220	9220	9220	9220	0
122	20240313	163900	221877180	9220	9220	9220	9220	845
123	20240313	163800	221877180	9220	9220	9220	9220	0
124	20240313	163700	221877180	9220	9220	9220	9220	0
125	20240313	163600	221877180	9220	9220	9220	9220	0
126	20240313	163500	221877180	9220	9220	9220	9220	0
127	20240313	163400	221877180	9220	9220	9220	9220	0
128	20240313	163300	221877180	9220	9220	9220	9220	0
129	20240313	163200	221877180	9220	9220	9220	9220	0
130	20240313	163100	221877180	9220	9220	9220	9220	0
131	20240313	163000	221877180	9220	9220	9220	9220	0
132	20240313	162900	221877180	9220	9220	9220	9220	0
133	20240313	162800	221877180	9220	9220	9220	9220	0
134	20240313	162700	221877180	9220	9220	9220	9220	0
135	20240313	162600	221877180	9220	9220	9220	9220	0
136	20240313	162500	221877180	9220	9220	9220	9220	0
137	20240313	162400	221877180	9220	9220	9220	9220	0
138	20240313	162300	221877180	9220	9220	9220	9220	0
139	20240313	162200	221877180	9220	9220	9220	9220	0
140	20240313	162100	221877180	9220	9220	9220	9220	0
141	20240313	162000	221877180	9220	9220	9220	9220	0
142	20240313	161900	221877180	9220	9220	9220	9220	0
143	20240313	161800	221877180	9220	9220	9220	9220	0
144	20240313	161700	221877180	9220	9220	9220	9220	0
145	20240313	161600	221877180	9220	9220	9220	9220	0
146	20240313	161500	221877180	9220	9220	9220	9220	0
147	20240313	161400	221877180	9220	9220	9220	9220	0
148	20240313	161300	221877180	9220	9220	9220	9220	0
149	20240313	161200	221877180	9220	9220	9220	9220	0
150	20240313	161100	221877180	9220	9220	9220	9220	0
151	20240313	161000	221877180	9220	9220	9220	9220	0
152	20240313	160900	221877180	9220	9220	9220	9220	845
153	20240313	160800	221877180	9220	9220	9220	9220	0
154	20240313	160700	221877180	9220	9220	9220	9220	0
155	20240313	160600	221877180	9220	9220	9220	9220	0
156	20240313	160500	221877180	9220	9220	9220	9220	0
157	20240313	160400	221877180	9220	9220	9220	9220	0
158	20240313	160300	221877180	9220	9220	9220	9220	0
159	20240313	160200	221877180	9220	9220	9220	9220	0
160	20240313	160100	221877180	9220	9220	9220	9220	0
161	20240313	160000	221877180	9220	9220	9220	9220	0
162	20240313	155900	221877180	9220	9220	9220	9220	0
163	20240313	155800	221877180	9220	9220	9220	9220	0
164	20240313	155700	221877180	9220	9220	9220	9220	0
165	20240313	155600	221877180	9220	9220	9220	9220	0
166	20240313	155500	221877180	9220	9220	9220	9220	0
167	20240313	155400	221877180	9220	9220	9220	9220	0
168	20240313	155300	221877180	9220	9220	9220	9220	0
169	20240313	155200	221877180	9220	9220	9220	9220	0
170	20240313	155100	221877180	9220	9220	9220	9220	0
171	20240313	155000	221877180	9220	9220	9220	9220	0
172	20240313	154900	221877180	9220	9220	9220	9220	0
173	20240313	154800	221877180	9220	9220	9220	9220	0
174	20240313	154700	221877180	9220	9220	9220	9220	0
175	20240313	154600	221877180	9220	9220	9220	9220	0
176	20240313	154500	221877180	9220	9220	9220	9220	0
177	20240313	154400	221877180	9220	9220	9220	9220	0
178	20240313	154300	221877180	9220	9220	9220	9220	0
179	20240313	154200	221877180	9220	9220	9220	9220	0
180	20240313	154100	221877180	9220	9220	9220	9220	0
181	20240313	154000	221877180	9220	9220	9220	9220	0
182	20240313	153900	221877180	9220	9220	9220	9220	845
183	20240313	153800	221877180	9220	9220	9220	9220	0
184	20240313	153700	221877180	9220	9220	9220	9220	0
185	20240313	153600	221877180	9220	9220	9220	9220	0
186	20240313	153500	221877180	9220	9220	9220	9220	0
187	20240313	153400	221877180	9220	9220	9220	9220	0
188	20240313	153300	221877180	9220	9220	9220	9220	0
189	20240313	153200	221877180	9220	9220	9220	9220	0
190	20240313	153100	221877180	9220	9220	9220	9220	0
191	20240313	153000	221877180	9220	9220	9220	9220	845
192	20240313	152900	214086280	9220	9220	9220	9220	0
193	20240313	152800	214086280	9220	9220	9220	9220	0
194	20240313	152700	214086280	9220	9220	9220	9220	0
195	20240313	152600	214086280	9220	9220	9220	9220	0
196	20240313	152500	214086280	9220	9220	9220	9220	0
197	20240313	152400	214086280	9220	9220	9220	9220	0
198	20240313	152300	214086280	9220	9220	9220	9220	0
199	20240313	152200	214086280	9220	9220	9220	9220	0
200	20240313	152100	214086280	9220	9220	9220	9220	0
201	20240313	152000	214086280	9220	9220	9220	9220	0
202	20240313	151900	214086280	9220	9220	9220	9220	0
203	20240313	151800	214086280	9220	9220	9220	9220	0
204	20240313	151700	214086280	9220	9220	9220	9220	0
205	20240313	151600	214086280	9220	9220	9220	9220	98
206	20240313	151500	213182720	9220	9220	9220	9220	0
207	20240313	151400	213182720	9220	9220	9220	9220	2
208	20240313	151300	213164280	9230	9230	9230	9230	104
209	20240313	151200	212204360	9230	9230	9230	9230	1
210	20240313	151100	212195130	9230	9230	9230	9230	2
211	20240313	151000	212176670	9230	9230	9230	9230	93
212	20240313	150900	211318280	9210	9200	9210	9200	93
213	20240313	150800	210461780	9200	9200	9200	9200	1
214	20240313	150700	210452580	9200	9200	9200	9200	2
215	20240313	150600	210434180	9200	9200	9200	9200	2
216	20240313	150500	210415780	9200	9200	9200	9200	1
217	20240313	150400	210406580	9210	9200	9210	9200	3
218	20240313	150300	210378960	9200	9200	9200	9200	1
219	20240313	150200	210369760	9200	9230	9230	9200	321
220	20240313	150100	207415090	9230	9230	9230	9230	2
221	20240313	150000	207396630	9230	9230	9230	9230	139
222	20240313	145900	206113660	9230	9230	9230	9230	10
223	20240313	145800	206021360	9220	9220	9220	9220	264
224	20240313	145700	203587280	9220	9220	9220	9220	38
225	20240313	145600	203236920	9230	9230	9230	9230	6
226	20240313	145500	203181540	9240	9240	9240	9240	12
227	20240313	145400	203070660	9240	9240	9240	9240	0
228	20240313	145300	203070660	9240	9240	9240	9240	12
229	20240313	145200	202959780	9240	9240	9240	9240	0
230	20240313	145100	202959780	9240	9240	9240	9240	0
231	20240313	145000	202959780	9240	9240	9240	9240	17
232	20240313	144900	202802700	9240	9240	9240	9240	0
233	20240313	144800	202802700	9240	9230	9240	9230	10
234	20240313	144700	202710320	9230	9230	9230	9230	0
235	20240313	144600	202710320	9230	9230	9230	9230	8
236	20240313	144500	202636480	9230	9230	9230	9230	0
237	20240313	144400	202636480	9230	9240	9240	9230	12
238	20240313	144300	202525630	9240	9240	9240	9240	0
239	20240313	144200	202525630	9240	9240	9240	9240	0
240	20240313	144100	202525630	9240	9240	9240	9240	14
241	20240313	144000	202396270	9240	9240	9240	9240	0
242	20240313	143900	202396270	9240	9240	9240	9240	10
243	20240313	143800	202303870	9240	9240	9240	9240	0
244	20240313	143700	202303870	9240	9240	9240	9240	15
245	20240313	143600	202165270	9240	9240	9240	9240	0
246	20240313	143500	202165270	9240	9240	9240	9240	0
247	20240313	143400	202165270	9240	9240	9240	9240	9
248	20240313	143300	202082110	9240	9240	9240	9240	0
249	20240313	143200	202082110	9240	9240	9240	9240	12
250	20240313	143100	201971230	9240	9240	9240	9240	0
251	20240313	143000	201971230	9240	9240	9240	9240	13
252	20240313	142900	201851110	9240	9240	9240	9240	0
253	20240313	142800	201851110	9240	9240	9240	9240	17
254	20240313	142700	201694030	9230	9230	9230	9230	1
255	20240313	142600	201684800	9230	9230	9230	9230	33
256	20240313	142500	201380210	9240	9240	9240	9240	6
257	20240313	142400	201324770	9240	9240	9240	9240	0
258	20240313	142300	201324770	9240	9240	9240	9240	15
259	20240313	142200	201186170	9240	9240	9240	9240	0
260	20240313	142100	201186170	9240	9240	9240	9240	9
261	20240313	142000	201103010	9240	9240	9240	9240	10
262	20240313	141900	201010610	9230	9230	9230	9230	138
263	20240313	141800	199736870	9220	9220	9220	9220	655
264	20240313	141700	193697770	9220	9220	9220	9220	300
265	20240313	141600	190931770	9220	9220	9220	9220	11
266	20240313	141500	190830350	9220	9220	9220	9220	0
267	20240313	141400	190830350	9220	9220	9220	9220	17
268	20240313	141300	190673610	9220	9220	9220	9220	0
269	20240313	141200	190673610	9220	9220	9220	9220	17
270	20240313	141100	190516870	9230	9230	9230	9230	7
271	20240313	141000	190452260	9230	9230	9230	9230	0
272	20240313	140900	190452260	9230	9230	9230	9230	18
273	20240313	140800	190286120	9230	9230	9230	9230	2
274	20240313	140700	190267660	9230	9230	9230	9230	6
275	20240313	140600	190212280	9230	9230	9230	9230	0
276	20240313	140500	190212280	9230	9230	9230	9230	18
277	20240313	140400	190046140	9230	9230	9230	9230	0
278	20240313	140300	190046140	9230	9230	9230	9230	0
279	20240313	140200	190046140	9230	9230	9230	9230	6
280	20240313	140100	189990760	9230	9230	9230	9230	0
281	20240313	140000	189990760	9230	9230	9230	9230	16
282	20240313	135900	189843080	9230	9230	9230	9230	0
283	20240313	135800	189843080	9230	9230	9230	9230	10
284	20240313	135700	189750780	9230	9230	9230	9230	0
285	20240313	135600	189750780	9230	9230	9230	9230	0
286	20240313	135500	189750780	9230	9230	9230	9230	21
287	20240313	135400	189556950	9240	9240	9240	9240	0
288	20240313	135300	189556950	9240	9240	9240	9240	6
289	20240313	135200	189501510	9240	9240	9240	9240	0
290	20240313	135100	189501510	9240	9240	9240	9240	13
291	20240313	135000	189381390	9240	9240	9240	9240	0
292	20240313	134900	189381390	9240	9240	9240	9240	0
293	20240313	134800	189381390	9240	9230	9240	9230	12
294	20240313	134700	189270520	9220	9220	9220	9220	0
295	20240313	134600	189270520	9220	9220	9220	9220	0
296	20240313	134500	189270520	9220	9220	9220	9220	0
297	20240313	134400	189270520	9220	9200	9220	9200	180
298	20240313	134300	187613590	9190	9180	9190	9180	1512
299	20240313	134200	173731550	9180	9180	9180	9180	17
300	20240313	134100	173575490	9180	9180	9180	9180	0
301	20240313	134000	173575490	9180	9180	9180	9180	0
302	20240313	133900	173575490	9180	9180	9180	9180	7
303	20240313	133800	173511230	9180	9180	9180	9180	0
304	20240313	133700	173511230	9180	9180	9180	9180	18
305	20240313	133600	173345990	9180	9180	9180	9180	0
306	20240313	133500	173345990	9180	9180	9180	9180	6
307	20240313	133400	173290910	9170	9180	9180	9170	4
308	20240313	133300	173254220	9180	9180	9180	9180	2
309	20240313	133200	173235860	9190	9190	9190	9180	62
310	20240313	133100	172666570	9200	9200	9200	9200	645
311	20240313	133000	166732570	9200	9200	9200	9200	12
312	20240313	132900	166622170	9200	9200	9200	9200	0
313	20240313	132800	166622170	9200	9190	9200	9190	20
314	20240313	132700	166438210	9190	9230	9230	9190	2060
315	20240313	132600	147465640	9240	9240	9240	9240	7
316	20240313	132500	147400960	9240	9240	9240	9240	0
317	20240313	132400	147400960	9240	9240	9240	9240	0
318	20240313	132300	147400960	9240	9240	9240	9240	17
319	20240313	132200	147243880	9240	9240	9240	9240	0
320	20240313	132100	147243880	9240	9240	9240	9240	7
321	20240313	132000	147179200	9240	9240	9240	9240	0
322	20240313	131900	147179200	9240	9240	9240	9240	18
323	20240313	131800	147012880	9240	9240	9240	9240	0
324	20240313	131700	147012880	9240	9240	9240	9240	0
325	20240313	131600	147012880	9240	9240	9240	9240	6
326	20240313	131500	146957440	9240	9240	9240	9240	0
327	20240313	131400	146957440	9240	9240	9240	9240	18
328	20240313	131300	146791120	9240	9240	9240	9240	0
329	20240313	131200	146791120	9240	9240	9240	9240	6
330	20240313	131100	146735680	9230	9230	9230	9230	1
331	20240313	131000	146726450	9230	9230	9230	9230	0
332	20240313	130900	146726450	9230	9230	9230	9230	5
333	20240313	130800	146680300	9230	9230	9230	9230	0
334	20240313	130700	146680300	9230	9220	9230	9220	11
335	20240313	130600	146578780	9220	9220	9220	9220	4
336	20240313	130500	146541900	9220	9230	9230	9220	29
337	20240313	130400	146274240	9230	9230	9230	9230	0
338	20240313	130300	146274240	9230	9230	9230	9230	8
339	20240313	130200	146200400	9230	9230	9230	9230	0
340	20240313	130100	146200400	9230	9230	9230	9230	0
341	20240313	130000	146200400	9230	9230	9230	9230	12
342	20240313	125900	146089640	9230	9230	9230	9230	0
343	20240313	125800	146089640	9230	9230	9230	9230	12
344	20240313	125700	145978880	9230	9230	9230	9230	0
345	20240313	125600	145978880	9230	9230	9230	9230	16
346	20240313	125500	145831200	9220	9220	9220	9220	0
347	20240313	125400	145831200	9220	9220	9220	9220	0
348	20240313	125300	145831200	9220	9220	9220	9220	5
349	20240313	125200	145785100	9210	9210	9210	9210	0
350	20240313	125100	145785100	9210	9210	9210	9210	0
351	20240313	125000	145785100	9210	9210	9210	9210	0
352	20240313	124900	145785100	9210	9210	9210	9210	1
353	20240313	124800	145775890	9220	9220	9220	9220	75
354	20240313	124700	145084390	9230	9230	9230	9230	0
355	20240313	124600	145084390	9230	9230	9230	9230	14
356	20240313	124500	144955170	9230	9230	9230	9230	0
357	20240313	124400	144955170	9230	9230	9230	9230	10
358	20240313	124300	144862870	9230	9230	9230	9230	0
359	20240313	124200	144862870	9230	9230	9230	9230	14
360	20240313	124100	144733650	9230	9230	9230	9230	0
361	20240313	124000	144733650	9230	9230	9230	9230	0
362	20240313	123900	144733650	9230	9230	9230	9230	0
363	20240313	123800	144733650	9230	9230	9230	9230	0
364	20240313	123700	144733650	9230	9230	9230	9230	0
365	20240313	123600	144733650	9230	9230	9230	9230	10
366	20240313	123500	144641350	9230	9230	9230	9220	29
367	20240313	123400	144373690	9230	9230	9230	9230	0
368	20240313	123300	144373690	9230	9230	9230	9230	18
369	20240313	123200	144207550	9210	9210	9210	9210	0
370	20240313	123100	144207550	9210	9210	9210	9210	0
371	20240313	123000	144207550	9210	9210	9210	9210	0
372	20240313	122900	144207550	9210	9210	9210	9210	1
373	20240313	122800	144198340	9190	9190	9190	9190	0
374	20240313	122700	144198340	9190	9190	9190	9190	0
375	20240313	122600	144198340	9190	9190	9190	9190	0
376	20240313	122500	144198340	9190	9190	9190	9190	0
377	20240313	122400	144198340	9190	9220	9220	9190	19
378	20240313	122300	144023370	9230	9230	9230	9230	17
379	20240313	122200	143866460	9230	9230	9230	9230	0
380	20240313	122100	143866460	9230	9220	9230	9220	7
381	20240313	122000	143801860	9220	9220	9220	9220	1
382	20240313	121900	143792640	9230	9220	9230	9220	36
383	20240313	121800	143460570	9230	9230	9230	9230	0
384	20240313	121700	143460570	9230	9230	9230	9230	9
385	20240313	121600	143377500	9230	9230	9230	9230	0
386	20240313	121500	143377500	9230	9230	9230	9230	0
387	20240313	121400	143377500	9230	9230	9230	9230	16
388	20240313	121300	143229820	9220	9220	9220	9220	3
389	20240313	121200	143202160	9230	9230	9230	9230	8
390	20240313	121100	143128320	9230	9230	9230	9230	0
391	20240313	121000	143128320	9230	9230	9230	9230	18
392	20240313	120900	142962180	9230	9230	9230	9230	0
393	20240313	120800	142962180	9230	9230	9230	9230	0
394	20240313	120700	142962180	9230	9230	9230	9230	6
395	20240313	120600	142906800	9220	9220	9220	9220	0
396	20240313	120500	142906800	9220	9220	9220	9220	1
397	20240313	120400	142897580	9200	9200	9200	9200	0
398	20240313	120300	142897580	9200	9200	9200	9200	0
399	20240313	120200	142897580	9200	9200	9200	9200	0
400	20240313	120100	142897580	9200	9200	9200	9200	1
401	20240313	120000	142888380	9220	9220	9220	9220	0
402	20240313	115900	142888380	9220	9220	9220	9220	29
403	20240313	115800	142621000	9210	9210	9210	9210	1
404	20240313	115700	142611790	9210	9220	9230	9210	31
405	20240313	115600	142325730	9200	9200	9200	9200	0
406	20240313	115500	142325730	9200	9200	9200	9200	1
407	20240313	115400	142316530	9220	9220	9220	9220	0
408	20240313	115300	142316530	9220	9220	9220	9220	33
409	20240313	115200	142012270	9220	9220	9220	9220	9
410	20240313	115100	141929290	9220	9210	9220	9210	263
411	20240313	115000	139507000	9210	9210	9210	9210	0
412	20240313	114900	139507000	9210	9210	9210	9210	10
413	20240313	114800	139414900	9180	9180	9180	9180	0
414	20240313	114700	139414900	9180	9180	9180	9180	0
415	20240313	114600	139414900	9180	9180	9180	9180	0
416	20240313	114500	139414900	9180	9180	9180	9180	0
417	20240313	114400	139414900	9180	9180	9180	9180	0
418	20240313	114300	139414900	9180	9180	9180	9180	1
419	20240313	114200	139405720	9170	9170	9170	9170	5
420	20240313	114100	139359870	9160	9160	9160	9160	0
421	20240313	114000	139359870	9160	9160	9160	9160	0
422	20240313	113900	139359870	9160	9160	9160	9160	1000
423	20240313	113800	130199870	9160	9160	9160	9160	16
424	20240313	113700	130053310	9160	9160	9160	9160	0
425	20240313	113600	130053310	9160	9160	9160	9160	0
426	20240313	113500	130053310	9160	9160	9160	9160	8
427	20240313	113400	129980030	9160	9160	9160	9160	0
428	20240313	113300	129980030	9160	9160	9160	9160	18
429	20240313	113200	129815150	9160	9160	9160	9160	0
430	20240313	113100	129815150	9160	9160	9160	9160	6
431	20240313	113000	129760190	9150	9150	9150	9150	0
432	20240313	112900	129760190	9150	9150	9150	9150	11
433	20240313	112800	129659540	9150	9150	9150	9150	18
434	20240313	112700	129494840	9150	9150	9150	9150	99
435	20240313	112600	128588990	9170	9180	9180	9170	21
436	20240313	112500	128396320	9180	9180	9180	9180	0
437	20240313	112400	128396320	9180	9180	9180	9180	13
438	20240313	112300	128276980	9180	9180	9180	9180	0
439	20240313	112200	128276980	9180	9180	9180	9180	5
440	20240313	112100	128231080	9160	9160	9160	9160	0
441	20240313	112000	128231080	9160	9160	9160	9160	0
442	20240313	111900	128231080	9160	9160	9160	9160	14
443	20240313	111800	128102840	9160	9160	9160	9160	0
444	20240313	111700	128102840	9160	9160	9160	9160	9
445	20240313	111600	128020400	9160	9160	9160	9160	0
446	20240313	111500	128020400	9160	9160	9160	9160	13
447	20240313	111400	127901320	9160	9180	9180	9160	243
448	20240313	111300	125672170	9190	9190	9190	9190	0
449	20240313	111200	125672170	9190	9190	9190	9190	11
450	20240313	111100	125571080	9180	9190	9190	9180	44
451	20240313	111000	125167060	9200	9200	9200	9200	14
452	20240313	110900	125038260	9200	9200	9200	9200	0
453	20240313	110800	125038260	9200	9200	9200	9200	10
454	20240313	110700	124946260	9200	9200	9200	9200	0
455	20240313	110600	124946260	9200	9200	9200	9200	0
456	20240313	110500	124946260	9200	9200	9200	9200	13
457	20240313	110400	124826660	9200	9200	9200	9200	0
458	20240313	110300	124826660	9200	9200	9200	9200	11
459	20240313	110200	124725460	9190	9190	9190	9190	11
460	20240313	110100	124624370	9190	9190	9190	9190	0
461	20240313	110000	124624370	9190	9240	9240	9190	1632
462	20240313	105900	109592520	9240	9250	9250	9240	14
463	20240313	105800	109463070	9240	9240	9240	9240	5
464	20240313	105700	109416870	9240	9240	9240	9240	75
465	20240313	105600	108723870	9230	9230	9230	9230	18
466	20240313	105500	108557730	9230	9230	9230	9230	0
467	20240313	105400	108557730	9230	9230	9230	9230	6
468	20240313	105300	108502350	9240	9240	9240	9240	0
469	20240313	105200	108502350	9240	9240	9240	9240	0
470	20240313	105100	108502350	9240	9240	9240	9240	0
471	20240313	105000	108502350	9240	9230	9240	9230	14
472	20240313	104900	108373110	9230	9230	9230	9230	12
473	20240313	104800	108262350	9250	9250	9250	9250	0
474	20240313	104700	108262350	9250	9250	9250	9250	0
475	20240313	104600	108262350	9250	9250	9250	9250	0
476	20240313	104500	108262350	9250	9250	9250	9250	61
477	20240313	104400	107698100	9250	9240	9250	9220	113
478	20240313	104300	106653180	9240	9200	9240	9200	791
479	20240313	104200	99369830	9200	9190	9200	9190	883
480	20240313	104100	91253770	9190	9180	9190	9180	46
481	20240313	104000	90831090	9190	9190	9190	9190	176
482	20240313	103900	89213650	9190	9190	9190	9190	50
483	20240313	103800	88754150	9190	9190	9190	9190	64
484	20240313	103700	88165990	9190	9190	9190	9190	50
485	20240313	103600	87706490	9190	9190	9190	9190	74
486	20240313	103500	87026430	9180	9180	9180	9180	47
487	20240313	103400	86594970	9180	9180	9180	9180	50
488	20240313	103300	86135970	9180	9180	9180	9180	65
489	20240313	103200	85539270	9180	9180	9180	9180	80
490	20240313	103100	84804870	9180	9180	9180	9180	59
491	20240313	103000	84263250	9180	9180	9180	9180	50
492	20240313	102900	83804250	9180	9180	9180	9180	79
493	20240313	102800	83079030	9170	9170	9170	9170	48
494	20240313	102700	82638870	9170	9160	9170	9160	62
495	20240313	102600	82070540	9170	9170	9170	9170	57
496	20240313	102500	81547850	9170	9170	9170	9170	20
497	20240313	102400	81364450	9170	9170	9170	9170	12
498	20240313	102300	81254410	9170	9170	9170	9170	0
499	20240313	102200	81254410	9170	9160	9170	9160	14
500	20240313	102100	81126050	9170	9170	9170	9170	0
501	20240313	102000	81126050	9170	9170	9170	9170	0
502	20240313	101900	81126050	9170	9170	9170	9170	14
503	20240313	101800	80997670	9170	9170	9170	9170	0
504	20240313	101700	80997670	9170	9170	9170	9170	9
505	20240313	101600	80915140	9170	9170	9170	9170	0
506	20240313	101500	80915140	9170	9170	9170	9170	14
507	20240313	101400	80786760	9160	9160	9160	9160	166
508	20240313	101300	79266200	9160	9160	9160	9160	10
509	20240313	101200	79174600	9150	9150	9150	9150	0
510	20240313	101100	79174600	9150	9150	9150	9150	0
511	20240313	101000	79174600	9150	9150	9150	9150	11
512	20240313	100900	79073950	9150	9150	9150	9150	0
513	20240313	100800	79073950	9150	9150	9150	9150	310
514	20240313	100700	76237450	9140	9140	9140	9140	0
515	20240313	100600	76237450	9140	9140	9150	9140	52
516	20240313	100500	75762020	9150	9150	9150	9150	0
517	20240313	100400	75762020	9150	9150	9150	9150	33
518	20240313	100300	75460070	9150	9150	9150	9150	0
519	20240313	100200	75460070	9150	9150	9150	9150	1586
520	20240313	100100	60948170	9140	9150	9150	9140	24
521	20240313	100000	60728680	9140	9140	9140	9140	51
522	20240313	095900	60262540	9140	9140	9140	9140	11
523	20240313	095800	60162000	9130	9130	9130	9130	0
524	20240313	095700	60162000	9130	9130	9130	9130	0
525	20240313	095600	60162000	9130	9130	9130	9130	0
526	20240313	095500	60162000	9130	9130	9130	9130	0
527	20240313	095400	60162000	9130	9130	9130	9130	14
528	20240313	095300	60034180	9130	9130	9130	9130	20
529	20240313	095200	59851580	9140	9140	9140	9140	0
530	20240313	095100	59851580	9140	9140	9140	9140	0
531	20240313	095000	59851580	9140	9140	9140	9140	0
532	20240313	094900	59851580	9140	9140	9140	9140	1
533	20240313	094800	59842440	9140	9140	9140	9140	0
534	20240313	094700	59842440	9140	9140	9140	9140	15
535	20240313	094600	59705340	9140	9130	9140	9130	6
536	20240313	094500	59650550	9130	9130	9130	9130	5
537	20240313	094400	59604900	9130	9130	9130	9130	0
538	20240313	094300	59604900	9130	9120	9130	9120	1294
539	20240313	094200	47790790	9120	9120	9120	9120	0
540	20240313	094100	47790790	9120	9100	9120	9100	1853
541	20240313	094000	30917430	9100	9100	9100	9100	10
542	20240313	093900	30826430	9100	9100	9100	9100	0
543	20240313	093800	30826430	9100	9100	9100	9100	55
544	20240313	093700	30325930	9100	9100	9100	9100	59
545	20240313	093600	29789030	9100	9100	9100	9100	7
546	20240313	093500	29725330	9100	9100	9100	9100	0
547	20240313	093400	29725330	9100	9100	9100	9100	0
548	20240313	093300	29725330	9100	9100	9100	9100	4
549	20240313	093200	29688930	9090	9090	9090	9090	20
550	20240313	093100	29507130	9090	9090	9090	9090	8
551	20240313	093000	29434410	9090	9090	9090	9090	1
552	20240313	092900	29425320	9090	9090	9090	9090	14
553	20240313	092800	29298060	9080	9080	9080	9080	506
554	20240313	092700	24703580	9080	9080	9080	9080	10
555	20240313	092600	24612780	9080	9080	9080	9080	0
556	20240313	092500	24612780	9080	9080	9080	9080	0
557	20240313	092400	24612780	9080	9080	9080	9080	13
558	20240313	092300	24494740	9070	9070	9070	9070	0
559	20240313	092200	24494740	9070	9070	9070	9070	210
560	20240313	092100	22590040	9070	9070	9070	9070	256
561	20240313	092000	20268120	9070	9100	9100	9070	1800
562	20240313	091900	3936250	9100	9100	9100	9100	0
563	20240313	091800	3936250	9100	9100	9100	9100	3
564	20240313	091700	3908950	9100	9100	9100	9100	10
565	20240313	091600	3817950	9120	9090	9120	9090	5
566	20240313	091500	3772400	9090	9100	9100	9090	264
567	20240313	091400	1370090	9120	9120	9120	9120	0
568	20240313	091300	1370090	9120	9120	9120	9120	0
569	20240313	091200	1370090	9120	9120	9120	9120	0
570	20240313	091100	1370090	9120	9100	9120	9100	38
571	20240313	091000	1024190	9100	9100	9100	9100	0
572	20240313	090900	1024190	9100	9100	9100	9100	0
573	20240313	090800	1024190	9100	9100	9100	9100	0
574	20240313	090700	1024190	9100	9100	9100	9100	0
575	20240313	090600	1024190	9100	9100	9100	9100	0
576	20240313	090500	1024190	9100	9100	9100	9100	4
577	20240313	090400	987790	9050	9050	9050	9050	0
578	20240313	090300	987790	9050	9050	9050	9050	0
579	20240313	090200	987790	9050	9050	9050	9050	0
580	20240313	090100	987790	9050	9070	9070	9050	100
581	20240313	090000	82040	9130	9120	9130	9090	8