KissMeData/000230/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183000	184605820	9240	9240	9240	9240	524
3	20240329	182900	184605820	9240	9240	9240	9240	0
4	20240329	182800	184605820	9240	9240	9240	9240	0
5	20240329	182700	184605820	9240	9240	9240	9240	0
6	20240329	182600	184605820	9240	9240	9240	9240	0
7	20240329	182500	184605820	9240	9240	9240	9240	0
8	20240329	182400	184605820	9240	9240	9240	9240	0
9	20240329	182300	184605820	9240	9240	9240	9240	0
10	20240329	182200	184605820	9240	9240	9240	9240	0
11	20240329	182100	184605820	9240	9240	9240	9240	0
12	20240329	182000	184605820	9240	9240	9240	9240	0
13	20240329	181900	184605820	9240	9240	9240	9240	0
14	20240329	181800	184605820	9240	9240	9240	9240	0
15	20240329	181700	184605820	9240	9240	9240	9240	0
16	20240329	181600	184605820	9240	9240	9240	9240	0
17	20240329	181500	184605820	9240	9240	9240	9240	0
18	20240329	181400	184605820	9240	9240	9240	9240	0
19	20240329	181300	184605820	9240	9240	9240	9240	0
20	20240329	181200	184605820	9240	9240	9240	9240	0
21	20240329	181100	184605820	9240	9240	9240	9240	0
22	20240329	181000	184605820	9240	9240	9240	9240	0
23	20240329	180900	184605820	9240	9240	9240	9240	0
24	20240329	180800	184605820	9240	9240	9240	9240	0
25	20240329	180700	184605820	9240	9240	9240	9240	0
26	20240329	180600	184605820	9240	9240	9240	9240	0
27	20240329	180500	184605820	9240	9240	9240	9240	0
28	20240329	180400	184605820	9240	9240	9240	9240	0
29	20240329	180300	184605820	9240	9240	9240	9240	0
30	20240329	180200	184605820	9240	9240	9240	9240	0
31	20240329	180100	184605820	9240	9240	9240	9240	0
32	20240329	180000	184605820	9240	9240	9240	9240	524
33	20240329	175900	184605820	9240	9240	9240	9240	0
34	20240329	175800	184605820	9240	9240	9240	9240	0
35	20240329	175700	184605820	9240	9240	9240	9240	0
36	20240329	175600	184605820	9240	9240	9240	9240	0
37	20240329	175500	184605820	9240	9240	9240	9240	0
38	20240329	175400	184605820	9240	9240	9240	9240	0
39	20240329	175300	184605820	9240	9240	9240	9240	0
40	20240329	175200	184605820	9240	9240	9240	9240	0
41	20240329	175100	184605820	9240	9240	9240	9240	0
42	20240329	175000	184605820	9240	9240	9240	9240	0
43	20240329	174900	184605820	9240	9240	9240	9240	0
44	20240329	174800	184605820	9240	9240	9240	9240	0
45	20240329	174700	184605820	9240	9240	9240	9240	0
46	20240329	174600	184605820	9240	9240	9240	9240	0
47	20240329	174500	184605820	9240	9240	9240	9240	0
48	20240329	174400	184605820	9240	9240	9240	9240	0
49	20240329	174300	184605820	9240	9240	9240	9240	0
50	20240329	174200	184605820	9240	9240	9240	9240	0
51	20240329	174100	184605820	9240	9240	9240	9240	0
52	20240329	174000	184605820	9240	9240	9240	9240	0
53	20240329	173900	184605820	9240	9240	9240	9240	0
54	20240329	173800	184605820	9240	9240	9240	9240	0
55	20240329	173700	184605820	9240	9240	9240	9240	0
56	20240329	173600	184605820	9240	9240	9240	9240	0
57	20240329	173500	184605820	9240	9240	9240	9240	0
58	20240329	173400	184605820	9240	9240	9240	9240	0
59	20240329	173300	184605820	9240	9240	9240	9240	0
60	20240329	173200	184605820	9240	9240	9240	9240	0
61	20240329	173100	184605820	9240	9240	9240	9240	0
62	20240329	173000	184605820	9240	9240	9240	9240	524
63	20240329	172900	184605820	9240	9240	9240	9240	0
64	20240329	172800	184605820	9240	9240	9240	9240	0
65	20240329	172700	184605820	9240	9240	9240	9240	0
66	20240329	172600	184605820	9240	9240	9240	9240	0
67	20240329	172500	184605820	9240	9240	9240	9240	0
68	20240329	172400	184605820	9240	9240	9240	9240	0
69	20240329	172300	184605820	9240	9240	9240	9240	0
70	20240329	172200	184605820	9240	9240	9240	9240	0
71	20240329	172100	184605820	9240	9240	9240	9240	0
72	20240329	172000	184605820	9240	9240	9240	9240	0
73	20240329	171900	184605820	9240	9240	9240	9240	0
74	20240329	171800	184605820	9240	9240	9240	9240	0
75	20240329	171700	184605820	9240	9240	9240	9240	0
76	20240329	171600	184605820	9240	9240	9240	9240	0
77	20240329	171500	184605820	9240	9240	9240	9240	0
78	20240329	171400	184605820	9240	9240	9240	9240	0
79	20240329	171300	184605820	9240	9240	9240	9240	0
80	20240329	171200	184605820	9240	9240	9240	9240	0
81	20240329	171100	184605820	9240	9240	9240	9240	0
82	20240329	171000	184605820	9240	9240	9240	9240	0
83	20240329	170900	184605820	9240	9240	9240	9240	0
84	20240329	170800	184605820	9240	9240	9240	9240	0
85	20240329	170700	184605820	9240	9240	9240	9240	0
86	20240329	170600	184605820	9240	9240	9240	9240	0
87	20240329	170500	184605820	9240	9240	9240	9240	0
88	20240329	170400	184605820	9240	9240	9240	9240	0
89	20240329	170300	184605820	9240	9240	9240	9240	0
90	20240329	170200	184605820	9240	9240	9240	9240	0
91	20240329	170100	184605820	9240	9240	9240	9240	0
92	20240329	170000	184605820	9240	9240	9240	9240	524
93	20240329	165900	184605820	9240	9240	9240	9240	0
94	20240329	165800	184605820	9240	9240	9240	9240	0
95	20240329	165700	184605820	9240	9240	9240	9240	0
96	20240329	165600	184605820	9240	9240	9240	9240	0
97	20240329	165500	184605820	9240	9240	9240	9240	0
98	20240329	165400	184605820	9240	9240	9240	9240	0
99	20240329	165300	184605820	9240	9240	9240	9240	0
100	20240329	165200	184605820	9240	9240	9240	9240	0
101	20240329	165100	184605820	9240	9240	9240	9240	0
102	20240329	165000	184605820	9240	9240	9240	9240	0
103	20240329	164900	184605820	9240	9240	9240	9240	0
104	20240329	164800	184605820	9240	9240	9240	9240	0
105	20240329	164700	184605820	9240	9240	9240	9240	0
106	20240329	164600	184605820	9240	9240	9240	9240	0
107	20240329	164500	184605820	9240	9240	9240	9240	0
108	20240329	164400	184605820	9240	9240	9240	9240	0
109	20240329	164300	184605820	9240	9240	9240	9240	0
110	20240329	164200	184605820	9240	9240	9240	9240	0
111	20240329	164100	184605820	9240	9240	9240	9240	0
112	20240329	164000	184605820	9240	9240	9240	9240	0
113	20240329	163900	184605820	9240	9240	9240	9240	0
114	20240329	163800	184605820	9240	9240	9240	9240	0
115	20240329	163700	184605820	9240	9240	9240	9240	0
116	20240329	163600	184605820	9240	9240	9240	9240	0
117	20240329	163500	184605820	9240	9240	9240	9240	0
118	20240329	163400	184605820	9240	9240	9240	9240	0
119	20240329	163300	184605820	9240	9240	9240	9240	0
120	20240329	163200	184605820	9240	9240	9240	9240	0
121	20240329	163100	184605820	9240	9240	9240	9240	0
122	20240329	163000	184605820	9240	9240	9240	9240	524
123	20240329	162900	184605820	9240	9240	9240	9240	0
124	20240329	162800	184605820	9240	9240	9240	9240	0
125	20240329	162700	184605820	9240	9240	9240	9240	0
126	20240329	162600	184605820	9240	9240	9240	9240	0
127	20240329	162500	184605820	9240	9240	9240	9240	0
128	20240329	162400	184605820	9240	9240	9240	9240	0
129	20240329	162300	184605820	9240	9240	9240	9240	0
130	20240329	162200	184605820	9240	9240	9240	9240	0
131	20240329	162100	184605820	9240	9240	9240	9240	0
132	20240329	162000	184605820	9240	9240	9240	9240	0
133	20240329	161900	184605820	9240	9240	9240	9240	0
134	20240329	161800	184605820	9240	9240	9240	9240	0
135	20240329	161700	184605820	9240	9240	9240	9240	0
136	20240329	161600	184605820	9240	9240	9240	9240	0
137	20240329	161500	184605820	9240	9240	9240	9240	0
138	20240329	161400	184605820	9240	9240	9240	9240	0
139	20240329	161300	184605820	9240	9240	9240	9240	0
140	20240329	161200	184605820	9240	9240	9240	9240	0
141	20240329	161100	184605820	9240	9240	9240	9240	0
142	20240329	161000	184605820	9240	9240	9240	9240	0
143	20240329	160900	184605820	9240	9240	9240	9240	0
144	20240329	160800	184605820	9240	9240	9240	9240	0
145	20240329	160700	184605820	9240	9240	9240	9240	0
146	20240329	160600	184605820	9240	9240	9240	9240	0
147	20240329	160500	184605820	9240	9240	9240	9240	0
148	20240329	160400	184605820	9240	9240	9240	9240	0
149	20240329	160300	184605820	9240	9240	9240	9240	0
150	20240329	160200	184605820	9240	9240	9240	9240	0
151	20240329	160100	184605820	9240	9240	9240	9240	0
152	20240329	160000	184605820	9240	9240	9240	9240	524
153	20240329	155900	184605820	9240	9240	9240	9240	0
154	20240329	155800	184605820	9240	9240	9240	9240	0
155	20240329	155700	184605820	9240	9240	9240	9240	0
156	20240329	155600	184605820	9240	9240	9240	9240	0
157	20240329	155500	184605820	9240	9240	9240	9240	0
158	20240329	155400	184605820	9240	9240	9240	9240	0
159	20240329	155300	184605820	9240	9240	9240	9240	0
160	20240329	155200	184605820	9240	9240	9240	9240	0
161	20240329	155100	184605820	9240	9240	9240	9240	0
162	20240329	155000	184605820	9240	9240	9240	9240	0
163	20240329	154900	184605820	9240	9240	9240	9240	0
164	20240329	154800	184605820	9240	9240	9240	9240	0
165	20240329	154700	184605820	9240	9240	9240	9240	0
166	20240329	154600	184605820	9240	9240	9240	9240	0
167	20240329	154500	184605820	9240	9240	9240	9240	0
168	20240329	154400	184605820	9240	9240	9240	9240	0
169	20240329	154300	184605820	9240	9240	9240	9240	0
170	20240329	154200	184605820	9240	9240	9240	9240	0
171	20240329	154100	184605820	9240	9240	9240	9240	0
172	20240329	154000	184605820	9240	9240	9240	9240	0
173	20240329	153900	184605820	9240	9240	9240	9240	0
174	20240329	153800	184605820	9240	9240	9240	9240	0
175	20240329	153700	184605820	9240	9240	9240	9240	0
176	20240329	153600	184605820	9240	9240	9240	9240	0
177	20240329	153500	184605820	9240	9240	9240	9240	0
178	20240329	153400	184605820	9240	9240	9240	9240	0
179	20240329	153300	184605820	9240	9240	9240	9240	0
180	20240329	153200	184605820	9240	9240	9240	9240	0
181	20240329	153100	184605820	9240	9240	9240	9240	0
182	20240329	153000	184605820	9240	9240	9240	9240	1048
183	20240329	152900	179764060	9210	9210	9210	9210	0
184	20240329	152800	179764060	9210	9210	9210	9210	0
185	20240329	152700	179764060	9210	9210	9210	9210	0
186	20240329	152600	179764060	9210	9210	9210	9210	0
187	20240329	152500	179764060	9210	9210	9210	9210	0
188	20240329	152400	179764060	9210	9210	9210	9210	0
189	20240329	152300	179764060	9210	9210	9210	9210	0
190	20240329	152200	179764060	9210	9210	9210	9210	0
191	20240329	152100	179764060	9210	9210	9210	9210	0
192	20240329	152000	179764060	9210	9210	9210	9210	0
193	20240329	151900	179764060	9210	9210	9210	9210	0
194	20240329	151800	179764060	9210	9210	9210	9210	0
195	20240329	151700	179764060	9210	9210	9210	9210	0
196	20240329	151600	179764060	9210	9210	9210	9210	2
197	20240329	151500	179745640	9220	9220	9220	9220	0
198	20240329	151400	179745640	9220	9220	9220	9220	0
199	20240329	151300	179745640	9220	9220	9220	9220	0
200	20240329	151200	179745640	9220	9220	9220	9220	0
201	20240329	151100	179745640	9220	9220	9220	9220	0
202	20240329	151000	179745640	9220	9220	9220	9220	0
203	20240329	150900	179745640	9220	9220	9220	9220	0
204	20240329	150800	179745640	9220	9220	9220	9220	0
205	20240329	150700	179745640	9220	9220	9220	9220	0
206	20240329	150600	179745640	9220	9220	9220	9220	0
207	20240329	150500	179745640	9220	9220	9220	9220	0
208	20240329	150400	179745640	9220	9220	9220	9220	0
209	20240329	150300	179745640	9220	9220	9220	9220	0
210	20240329	150200	179745640	9220	9220	9220	9220	0
211	20240329	150100	179745640	9220	9220	9220	9220	0
212	20240329	150000	179745640	9220	9220	9220	9220	18
213	20240329	145900	179579680	9170	9170	9170	9170	0
214	20240329	145800	179579680	9170	9170	9170	9170	0
215	20240329	145700	179579680	9170	9170	9170	9170	0
216	20240329	145600	179579680	9170	9200	9200	9170	320
217	20240329	145500	176644130	9200	9200	9200	9200	0
218	20240329	145400	176644130	9200	9200	9200	9200	4
219	20240329	145300	176607330	9220	9220	9220	9220	0
220	20240329	145200	176607330	9220	9220	9220	9220	0
221	20240329	145100	176607330	9220	9220	9220	9220	0
222	20240329	145000	176607330	9220	9220	9220	9220	0
223	20240329	144900	176607330	9220	9220	9220	9220	0
224	20240329	144800	176607330	9220	9220	9220	9220	0
225	20240329	144700	176607330	9220	9220	9220	9220	0
226	20240329	144600	176607330	9220	9220	9220	9220	0
227	20240329	144500	176607330	9220	9220	9220	9220	0
228	20240329	144400	176607330	9220	9220	9220	9220	0
229	20240329	144300	176607330	9220	9220	9220	9220	0
230	20240329	144200	176607330	9220	9220	9220	9220	0
231	20240329	144100	176607330	9220	9220	9220	9220	0
232	20240329	144000	176607330	9220	9220	9220	9220	0
233	20240329	143900	176607330	9220	9220	9220	9220	20
234	20240329	143800	176422930	9230	9230	9230	9230	0
235	20240329	143700	176422930	9230	9230	9230	9230	0
236	20240329	143600	176422930	9230	9230	9230	9230	0
237	20240329	143500	176422930	9230	9230	9230	9230	1
238	20240329	143400	176413700	9200	9200	9200	9200	0
239	20240329	143300	176413700	9200	9200	9200	9200	0
240	20240329	143200	176413700	9200	9210	9210	9200	145
241	20240329	143100	175079690	9200	9200	9200	9200	10
242	20240329	143000	174987690	9220	9220	9220	9220	0
243	20240329	142900	174987690	9220	9220	9220	9220	2551
244	20240329	142800	151467470	9220	9220	9220	9220	1
245	20240329	142700	151458250	9210	9210	9210	9210	0
246	20240329	142600	151458250	9210	9210	9210	9210	0
247	20240329	142500	151458250	9210	9210	9210	9210	0
248	20240329	142400	151458250	9210	9210	9210	9210	0
249	20240329	142300	151458250	9210	9210	9210	9210	20
250	20240329	142200	151274050	9210	9210	9210	9210	0
251	20240329	142100	151274050	9210	9210	9210	9210	0
252	20240329	142000	151274050	9210	9210	9210	9210	0
253	20240329	141900	151274050	9210	9210	9210	9210	20
254	20240329	141800	151089850	9210	9210	9210	9210	0
255	20240329	141700	151089850	9210	9210	9210	9210	1
256	20240329	141600	151080640	9210	9210	9210	9210	0
257	20240329	141500	151080640	9210	9210	9210	9210	0
258	20240329	141400	151080640	9210	9210	9210	9210	0
259	20240329	141300	151080640	9210	9210	9210	9210	1
260	20240329	141200	151071430	9210	9210	9210	9210	0
261	20240329	141100	151071430	9210	9210	9210	9210	0
262	20240329	141000	151071430	9210	9210	9210	9210	100
263	20240329	140900	150150430	9210	9210	9210	9210	0
264	20240329	140800	150150430	9210	9210	9210	9210	0
265	20240329	140700	150150430	9210	9210	9210	9210	0
266	20240329	140600	150150430	9210	9210	9210	9210	0
267	20240329	140500	150150430	9210	9210	9210	9210	340
268	20240329	140400	147019030	9210	9210	9210	9210	0
269	20240329	140300	147019030	9210	9210	9210	9210	0
270	20240329	140200	147019030	9210	9210	9210	9210	0
271	20240329	140100	147019030	9210	9210	9210	9210	0
272	20240329	140000	147019030	9210	9210	9210	9210	0
273	20240329	135900	147019030	9210	9210	9210	9210	0
274	20240329	135800	147019030	9210	9210	9210	9210	1
275	20240329	135700	147009820	9200	9200	9200	9200	0
276	20240329	135600	147009820	9200	9200	9200	9200	0
277	20240329	135500	147009820	9200	9200	9200	9200	0
278	20240329	135400	147009820	9200	9200	9200	9200	0
279	20240329	135300	147009820	9200	9200	9200	9200	0
280	20240329	135200	147009820	9200	9200	9200	9200	1
281	20240329	135100	147000620	9200	9200	9200	9200	0
282	20240329	135000	147000620	9200	9200	9200	9200	0
283	20240329	134900	147000620	9200	9200	9200	9200	0
284	20240329	134800	147000620	9200	9200	9200	9200	2
285	20240329	134700	146982220	9210	9210	9210	9210	0
286	20240329	134600	146982220	9210	9210	9210	9210	320
287	20240329	134500	144035020	9210	9210	9210	9210	40
288	20240329	134400	143666620	9210	9200	9210	9200	136
289	20240329	134300	142414380	9190	9190	9190	9190	0
290	20240329	134200	142414380	9190	9190	9190	9190	0
291	20240329	134100	142414380	9190	9190	9190	9190	0
292	20240329	134000	142414380	9190	9190	9190	9190	16
293	20240329	133900	142267340	9180	9180	9180	9180	0
294	20240329	133800	142267340	9180	9180	9180	9180	0
295	20240329	133700	142267340	9180	9180	9180	9180	0
296	20240329	133600	142267340	9180	9180	9180	9180	0
297	20240329	133500	142267340	9180	9180	9180	9180	2
298	20240329	133400	142248980	9190	9190	9190	9190	4
299	20240329	133300	142212220	9200	9200	9200	9200	0
300	20240329	133200	142212220	9200	9200	9200	9200	0
301	20240329	133100	142212220	9200	9200	9200	9200	2
302	20240329	133000	142193820	9200	9200	9200	9200	0
303	20240329	132900	142193820	9200	9200	9200	9200	0
304	20240329	132800	142193820	9200	9200	9200	9200	0
305	20240329	132700	142193820	9200	9200	9200	9200	1
306	20240329	132600	142184620	9200	9200	9200	9200	0
307	20240329	132500	142184620	9200	9200	9200	9200	0
308	20240329	132400	142184620	9200	9200	9200	9200	0
309	20240329	132300	142184620	9200	9200	9200	9200	0
310	20240329	132200	142184620	9200	9200	9200	9200	0
311	20240329	132100	142184620	9200	9190	9200	9190	23
312	20240329	132000	141973100	9190	9190	9190	9190	0
313	20240329	131900	141973100	9190	9190	9190	9190	0
314	20240329	131800	141973100	9190	9190	9190	9190	0
315	20240329	131700	141973100	9190	9190	9190	9190	0
316	20240329	131600	141973100	9190	9190	9190	9190	0
317	20240329	131500	141973100	9190	9190	9190	9190	0
318	20240329	131400	141973100	9190	9190	9190	9190	0
319	20240329	131300	141973100	9190	9190	9190	9190	0
320	20240329	131200	141973100	9190	9200	9200	9190	2
321	20240329	131100	141954710	9200	9200	9200	9200	0
322	20240329	131000	141954710	9200	9200	9200	9200	0
323	20240329	130900	141954710	9200	9200	9200	9200	1
324	20240329	130800	141945510	9200	9200	9200	9200	0
325	20240329	130700	141945510	9200	9200	9200	9200	9
326	20240329	130600	141862710	9200	9200	9200	9200	0
327	20240329	130500	141862710	9200	9200	9200	9200	0
328	20240329	130400	141862710	9200	9200	9200	9200	0
329	20240329	130300	141862710	9200	9200	9200	9200	0
330	20240329	130200	141862710	9200	9200	9200	9200	0
331	20240329	130100	141862710	9200	9200	9200	9200	0
332	20240329	130000	141862710	9200	9200	9200	9200	0
333	20240329	125900	141862710	9200	9200	9200	9200	0
334	20240329	125800	141862710	9200	9200	9200	9200	1
335	20240329	125700	141853510	9200	9200	9200	9200	0
336	20240329	125600	141853510	9200	9200	9200	9200	0
337	20240329	125500	141853510	9200	9200	9200	9200	0
338	20240329	125400	141853510	9200	9200	9200	9200	0
339	20240329	125300	141853510	9200	9200	9200	9200	0
340	20240329	125200	141853510	9200	9200	9200	9200	0
341	20240329	125100	141853510	9200	9200	9200	9200	0
342	20240329	125000	141853510	9200	9200	9200	9200	2
343	20240329	124900	141835110	9200	9200	9200	9200	0
344	20240329	124800	141835110	9200	9200	9200	9200	0
345	20240329	124700	141835110	9200	9200	9200	9200	0
346	20240329	124600	141835110	9200	9200	9200	9200	0
347	20240329	124500	141835110	9200	9200	9200	9200	0
348	20240329	124400	141835110	9200	9200	9200	9200	0
349	20240329	124300	141835110	9200	9200	9200	9200	0
350	20240329	124200	141835110	9200	9200	9200	9200	0
351	20240329	124100	141835110	9200	9200	9200	9200	0
352	20240329	124000	141835110	9200	9200	9200	9200	0
353	20240329	123900	141835110	9200	9200	9200	9200	0
354	20240329	123800	141835110	9200	9200	9200	9200	0
355	20240329	123700	141835110	9200	9200	9200	9200	0
356	20240329	123600	141835110	9200	9200	9200	9200	0
357	20240329	123500	141835110	9200	9200	9200	9200	20
358	20240329	123400	141651110	9210	9210	9210	9210	0
359	20240329	123300	141651110	9210	9210	9210	9210	1
360	20240329	123200	141641900	9200	9200	9200	9200	0
361	20240329	123100	141641900	9200	9200	9200	9200	30
362	20240329	123000	141365900	9210	9210	9210	9210	0
363	20240329	122900	141365900	9210	9210	9210	9210	0
364	20240329	122800	141365900	9210	9210	9210	9210	0
365	20240329	122700	141365900	9210	9210	9210	9210	0
366	20240329	122600	141365900	9210	9210	9210	9210	0
367	20240329	122500	141365900	9210	9210	9210	9210	30
368	20240329	122400	141089600	9210	9210	9210	9210	0
369	20240329	122300	141089600	9210	9210	9210	9210	0
370	20240329	122200	141089600	9210	9210	9210	9210	5
371	20240329	122100	141043550	9190	9190	9190	9190	0
372	20240329	122000	141043550	9190	9190	9190	9190	0
373	20240329	121900	141043550	9190	9190	9190	9190	0
374	20240329	121800	141043550	9190	9190	9190	9190	0
375	20240329	121700	141043550	9190	9190	9190	9190	0
376	20240329	121600	141043550	9190	9190	9190	9190	0
377	20240329	121500	141043550	9190	9190	9190	9190	0
378	20240329	121400	141043550	9190	9210	9210	9190	11
379	20240329	121300	140942340	9190	9190	9190	9190	7
380	20240329	121200	140878010	9190	9190	9190	9190	32
381	20240329	121100	140583930	9190	9190	9190	9190	0
382	20240329	121000	140583930	9190	9190	9190	9190	95
383	20240329	120900	139710880	9200	9200	9200	9200	0
384	20240329	120800	139710880	9200	9200	9200	9200	0
385	20240329	120700	139710880	9200	9200	9200	9200	0
386	20240329	120600	139710880	9200	9200	9200	9200	36
387	20240329	120500	139379680	9200	9200	9200	9200	14
388	20240329	120400	139250880	9190	9190	9190	9190	0
389	20240329	120300	139250880	9190	9190	9190	9190	0
390	20240329	120200	139250880	9190	9190	9190	9190	0
391	20240329	120100	139250880	9190	9190	9190	9190	0
392	20240329	120000	139250880	9190	9190	9190	9190	40
393	20240329	115900	138883280	9190	9190	9190	9190	0
394	20240329	115800	138883280	9190	9190	9190	9190	0
395	20240329	115700	138883280	9190	9190	9190	9190	0
396	20240329	115600	138883280	9190	9200	9200	9190	302
397	20240329	115500	136104890	9220	9220	9220	9220	459
398	20240329	115400	131872910	9220	9220	9220	9220	0
399	20240329	115300	131872910	9220	9220	9220	9220	0
400	20240329	115200	131872910	9220	9220	9220	9220	0
401	20240329	115100	131872910	9220	9220	9220	9220	0
402	20240329	115000	131872910	9220	9220	9220	9220	0
403	20240329	114900	131872910	9220	9220	9220	9220	552
404	20240329	114800	126783470	9220	9220	9220	9220	793
405	20240329	114700	119472010	9230	9230	9230	9230	30
406	20240329	114600	119195110	9230	9230	9230	9230	0
407	20240329	114500	119195110	9230	9230	9230	9230	0
408	20240329	114400	119195110	9230	9230	9230	9230	0
409	20240329	114300	119195110	9230	9230	9230	9230	0
410	20240329	114200	119195110	9230	9230	9230	9230	348
411	20240329	114100	115983070	9230	9230	9230	9230	50
412	20240329	114000	115521570	9230	9230	9230	9230	5
413	20240329	113900	115475420	9230	9230	9230	9230	0
414	20240329	113800	115475420	9230	9230	9230	9230	0
415	20240329	113700	115475420	9230	9230	9230	9230	0
416	20240329	113600	115475420	9230	9230	9230	9230	10
417	20240329	113500	115383120	9230	9230	9230	9230	0
418	20240329	113400	115383120	9230	9230	9230	9230	10
419	20240329	113300	115290820	9230	9230	9230	9230	1
420	20240329	113200	115281590	9240	9240	9240	9240	1
421	20240329	113100	115272350	9230	9230	9230	9230	0
422	20240329	113000	115272350	9230	9230	9230	9230	0
423	20240329	112900	115272350	9230	9230	9230	9230	0
424	20240329	112800	115272350	9230	9230	9230	9230	0
425	20240329	112700	115272350	9230	9230	9230	9230	0
426	20240329	112600	115272350	9230	9230	9230	9230	30
427	20240329	112500	114995450	9230	9230	9230	9230	0
428	20240329	112400	114995450	9230	9230	9230	9230	1
429	20240329	112300	114986220	9230	9230	9230	9230	16
430	20240329	112200	114838540	9230	9230	9230	9230	0
431	20240329	112100	114838540	9230	9230	9230	9230	102
432	20240329	112000	113897080	9230	9220	9230	9220	70
433	20240329	111900	113251180	9220	9220	9220	9220	570
434	20240329	111800	107995780	9220	9220	9220	9220	0
435	20240329	111700	107995780	9220	9220	9220	9220	0
436	20240329	111600	107995780	9220	9220	9220	9220	0
437	20240329	111500	107995780	9220	9220	9220	9220	0
438	20240329	111400	107995780	9220	9220	9220	9220	20
439	20240329	111300	107811380	9220	9220	9220	9220	490
440	20240329	111200	103293580	9220	9220	9220	9220	1000
441	20240329	111100	94073580	9230	9230	9230	9230	0
442	20240329	111000	94073580	9230	9230	9230	9230	0
443	20240329	110900	94073580	9230	9230	9230	9230	10
444	20240329	110800	93981280	9230	9230	9230	9230	0
445	20240329	110700	93981280	9230	9230	9230	9230	0
446	20240329	110600	93981280	9230	9230	9230	9230	0
447	20240329	110500	93981280	9230	9230	9230	9230	0
448	20240329	110400	93981280	9230	9230	9230	9230	26
449	20240329	110300	93741300	9230	9230	9230	9230	0
450	20240329	110200	93741300	9230	9230	9230	9230	240
451	20240329	110100	91526100	9230	9230	9230	9230	30
452	20240329	110000	91249200	9230	9230	9230	9230	10
453	20240329	105900	91156900	9230	9230	9230	9230	0
454	20240329	105800	91156900	9230	9230	9230	9230	0
455	20240329	105700	91156900	9230	9230	9230	9230	20
456	20240329	105600	90972300	9240	9240	9240	9240	19
457	20240329	105500	90796740	9230	9230	9230	9230	0
458	20240329	105400	90796740	9230	9230	9230	9230	258
459	20240329	105300	88415400	9230	9230	9230	9230	450
460	20240329	105200	84261900	9230	9230	9230	9230	112
461	20240329	105100	83228140	9230	9220	9230	9220	313
462	20240329	105000	80342260	9220	9220	9220	9220	63
463	20240329	104900	79761400	9220	9220	9220	9220	0
464	20240329	104800	79761400	9220	9220	9220	9220	0
465	20240329	104700	79761400	9220	9220	9220	9220	1
466	20240329	104600	79752180	9220	9220	9220	9220	0
467	20240329	104500	79752180	9220	9220	9220	9220	0
468	20240329	104400	79752180	9220	9220	9220	9220	0
469	20240329	104300	79752180	9220	9220	9220	9220	0
470	20240329	104200	79752180	9220	9220	9220	9220	327
471	20240329	104100	76737240	9220	9220	9220	9220	309
472	20240329	104000	73888260	9220	9220	9220	9220	0
473	20240329	103900	73888260	9220	9220	9220	9220	0
474	20240329	103800	73888260	9220	9220	9220	9220	18
475	20240329	103700	73722300	9220	9220	9220	9220	0
476	20240329	103600	73722300	9220	9220	9220	9220	158
477	20240329	103500	72265540	9210	9210	9210	9210	0
478	20240329	103400	72265540	9210	9210	9210	9210	0
479	20240329	103300	72265540	9210	9210	9210	9210	140
480	20240329	103200	70976140	9210	9210	9210	9210	470
481	20240329	103100	66647440	9210	9210	9210	9210	0
482	20240329	103000	66647440	9210	9210	9210	9210	517
483	20240329	102900	61885870	9210	9210	9210	9210	0
484	20240329	102800	61885870	9210	9210	9210	9210	20
485	20240329	102700	61701670	9210	9210	9210	9210	0
486	20240329	102600	61701670	9210	9210	9210	9210	0
487	20240329	102500	61701670	9210	9210	9210	9210	0
488	20240329	102400	61701670	9210	9210	9210	9210	0
489	20240329	102300	61701670	9210	9210	9210	9210	0
490	20240329	102200	61701670	9210	9210	9210	9210	0
491	20240329	102100	61701670	9210	9210	9210	9210	0
492	20240329	102000	61701670	9210	9210	9210	9210	0
493	20240329	101900	61701670	9210	9210	9210	9210	20
494	20240329	101800	61517470	9210	9210	9210	9210	10
495	20240329	101700	61425370	9210	9210	9210	9210	0
496	20240329	101600	61425370	9210	9210	9210	9210	0
497	20240329	101500	61425370	9210	9210	9210	9210	0
498	20240329	101400	61425370	9210	9210	9210	9210	0
499	20240329	101300	61425370	9210	9210	9210	9210	0
500	20240329	101200	61425370	9210	9210	9210	9210	0
501	20240329	101100	61425370	9210	9200	9210	9200	1527
502	20240329	101000	47376470	9200	9200	9200	9200	0
503	20240329	100900	47376470	9200	9200	9200	9200	596
504	20240329	100800	41893270	9200	9190	9200	9190	180
505	20240329	100700	40237570	9190	9190	9190	9190	11
506	20240329	100600	40136480	9190	9190	9190	9190	34
507	20240329	100500	39824020	9190	9190	9190	9190	51
508	20240329	100400	39355330	9200	9200	9200	9200	222
509	20240329	100300	37312930	9180	9180	9180	9180	100
510	20240329	100200	36394930	9180	9180	9180	9180	0
511	20240329	100100	36394930	9180	9180	9180	9180	0
512	20240329	100000	36394930	9180	9180	9180	9180	12
513	20240329	095900	36284770	9180	9180	9180	9180	10
514	20240329	095800	36192970	9180	9180	9180	9180	10
515	20240329	095700	36101170	9170	9170	9170	9170	100
516	20240329	095600	35184170	9180	9180	9180	9180	247
517	20240329	095500	32916710	9200	9200	9200	9200	0
518	20240329	095400	32916710	9200	9200	9200	9200	0
519	20240329	095300	32916710	9200	9200	9200	9200	1
520	20240329	095200	32907510	9200	9200	9200	9200	3
521	20240329	095100	32879910	9200	9200	9200	9200	0
522	20240329	095000	32879910	9200	9200	9200	9200	12
523	20240329	094900	32769510	9200	9200	9200	9200	100
524	20240329	094800	31849510	9190	9190	9190	9190	10
525	20240329	094700	31757610	9200	9200	9200	9200	125
526	20240329	094600	30607610	9200	9200	9200	9200	0
527	20240329	094500	30607610	9200	9200	9200	9200	0
528	20240329	094400	30607610	9200	9200	9200	9200	9
529	20240329	094300	30524810	9200	9200	9200	9200	0
530	20240329	094200	30524810	9200	9200	9200	9190	12
531	20240329	094100	30414420	9200	9200	9200	9200	0
532	20240329	094000	30414420	9200	9200	9200	9200	13
533	20240329	093900	30294820	9200	9200	9200	9200	1
534	20240329	093800	30285620	9200	9200	9200	9200	1
535	20240329	093700	30276420	9200	9200	9200	9200	100
536	20240329	093600	29356420	9180	9200	9200	9180	51
537	20240329	093500	28887810	9180	9180	9180	9180	0
538	20240329	093400	28887810	9180	9180	9180	9180	0
539	20240329	093300	28887810	9180	9180	9180	9180	100
540	20240329	093200	27969810	9200	9200	9200	9200	0
541	20240329	093100	27969810	9200	9200	9200	9200	52
542	20240329	093000	27491410	9220	9220	9220	9220	0
543	20240329	092900	27491410	9220	9220	9220	9220	0
544	20240329	092800	27491410	9220	9220	9220	9220	0
545	20240329	092700	27491410	9220	9220	9220	9220	0
546	20240329	092600	27491410	9220	9220	9220	9220	103
547	20240329	092500	26541750	9210	9210	9210	9210	10
548	20240329	092400	26449650	9210	9210	9210	9210	1
549	20240329	092300	26440440	9220	9220	9220	9220	0
550	20240329	092200	26440440	9220	9220	9220	9220	0
551	20240329	092100	26440440	9220	9220	9220	9220	0
552	20240329	092000	26440440	9220	9220	9220	9220	0
553	20240329	091900	26440440	9220	9220	9220	9220	0
554	20240329	091800	26440440	9220	9220	9220	9220	0
555	20240329	091700	26440440	9220	9220	9220	9220	150
556	20240329	091600	25057440	9220	9220	9220	9220	1
557	20240329	091500	25048220	9170	9160	9170	9160	285
558	20240329	091400	22435120	9160	9170	9170	9160	1290
559	20240329	091300	10605860	9180	9180	9180	9180	228
560	20240329	091200	8512820	9220	9220	9220	9220	0
561	20240329	091100	8512820	9220	9220	9220	9220	1
562	20240329	091000	8503600	9180	9180	9180	9180	0
563	20240329	090900	8503600	9180	9180	9180	9180	0
564	20240329	090800	8503600	9180	9180	9180	9180	371
565	20240329	090700	5097820	9180	9180	9180	9180	0
566	20240329	090600	5097820	9180	9180	9180	9180	31
567	20240329	090500	4813240	9190	9190	9190	9190	200
568	20240329	090400	2975240	9210	9210	9210	9210	10
569	20240329	090300	2883140	9170	9190	9190	9170	251
570	20240329	090200	580780	9200	9220	9220	9200	17
571	20240329	090100	424120	9220	9220	9220	9220	5
572	20240329	090000	378020	9220	9220	9220	9220	41