KissMeData/004650/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184200	41190190	9230	9230	9230	9230	21
3	20240313	184100	41190190	9230	9230	9230	9230	0
4	20240313	184000	41190190	9230	9230	9230	9230	0
5	20240313	183900	41190190	9230	9230	9230	9230	0
6	20240313	183800	41190190	9230	9230	9230	9230	0
7	20240313	183700	41190190	9230	9230	9230	9230	0
8	20240313	183600	41190190	9230	9230	9230	9230	0
9	20240313	183500	41190190	9230	9230	9230	9230	0
10	20240313	183400	41190190	9230	9230	9230	9230	0
11	20240313	183300	41190190	9230	9230	9230	9230	0
12	20240313	183200	41190190	9230	9230	9230	9230	0
13	20240313	183100	41190190	9230	9230	9230	9230	0
14	20240313	183000	41190190	9230	9230	9230	9230	0
15	20240313	182900	41190190	9230	9230	9230	9230	0
16	20240313	182800	41190190	9230	9230	9230	9230	0
17	20240313	182700	41190190	9230	9230	9230	9230	0
18	20240313	182600	41190190	9230	9230	9230	9230	0
19	20240313	182500	41190190	9230	9230	9230	9230	0
20	20240313	182400	41190190	9230	9230	9230	9230	0
21	20240313	182300	41190190	9230	9230	9230	9230	0
22	20240313	182200	41190190	9230	9230	9230	9230	0
23	20240313	182100	41190190	9230	9230	9230	9230	0
24	20240313	182000	41190190	9230	9230	9230	9230	0
25	20240313	181900	41190190	9230	9230	9230	9230	0
26	20240313	181800	41190190	9230	9230	9230	9230	0
27	20240313	181700	41190190	9230	9230	9230	9230	0
28	20240313	181600	41190190	9230	9230	9230	9230	0
29	20240313	181500	41190190	9230	9230	9230	9230	0
30	20240313	181400	41190190	9230	9230	9230	9230	0
31	20240313	181300	41190190	9230	9230	9230	9230	0
32	20240313	181200	41190190	9230	9230	9230	9230	21
33	20240313	181100	41190190	9230	9230	9230	9230	0
34	20240313	181000	41190190	9230	9230	9230	9230	0
35	20240313	180900	41190190	9230	9230	9230	9230	0
36	20240313	180800	41190190	9230	9230	9230	9230	0
37	20240313	180700	41190190	9230	9230	9230	9230	0
38	20240313	180600	41190190	9230	9230	9230	9230	0
39	20240313	180500	41190190	9230	9230	9230	9230	0
40	20240313	180400	41190190	9230	9230	9230	9230	0
41	20240313	180300	41190190	9230	9230	9230	9230	0
42	20240313	180200	41190190	9230	9230	9230	9230	0
43	20240313	180100	41190190	9230	9230	9230	9230	0
44	20240313	180000	41190190	9230	9230	9230	9230	0
45	20240313	175900	41190190	9230	9230	9230	9230	0
46	20240313	175800	41190190	9230	9230	9230	9230	0
47	20240313	175700	41190190	9230	9230	9230	9230	0
48	20240313	175600	41190190	9230	9230	9230	9230	0
49	20240313	175500	41190190	9230	9230	9230	9230	0
50	20240313	175400	41190190	9230	9230	9230	9230	0
51	20240313	175300	41190190	9230	9230	9230	9230	0
52	20240313	175200	41190190	9230	9230	9230	9230	0
53	20240313	175100	41190190	9230	9230	9230	9230	0
54	20240313	175000	41190190	9230	9230	9230	9230	0
55	20240313	174900	41190190	9230	9230	9230	9230	0
56	20240313	174800	41190190	9230	9230	9230	9230	0
57	20240313	174700	41190190	9230	9230	9230	9230	0
58	20240313	174600	41190190	9230	9230	9230	9230	0
59	20240313	174500	41190190	9230	9230	9230	9230	0
60	20240313	174400	41190190	9230	9230	9230	9230	0
61	20240313	174300	41190190	9230	9230	9230	9230	0
62	20240313	174200	41190190	9230	9230	9230	9230	21
63	20240313	174100	41190190	9230	9230	9230	9230	0
64	20240313	174000	41190190	9230	9230	9230	9230	0
65	20240313	173900	41190190	9230	9230	9230	9230	0
66	20240313	173800	41190190	9230	9230	9230	9230	0
67	20240313	173700	41190190	9230	9230	9230	9230	0
68	20240313	173600	41190190	9230	9230	9230	9230	0
69	20240313	173500	41190190	9230	9230	9230	9230	0
70	20240313	173400	41190190	9230	9230	9230	9230	0
71	20240313	173300	41190190	9230	9230	9230	9230	0
72	20240313	173200	41190190	9230	9230	9230	9230	0
73	20240313	173100	41190190	9230	9230	9230	9230	0
74	20240313	173000	41190190	9230	9230	9230	9230	0
75	20240313	172900	41190190	9230	9230	9230	9230	0
76	20240313	172800	41190190	9230	9230	9230	9230	0
77	20240313	172700	41190190	9230	9230	9230	9230	0
78	20240313	172600	41190190	9230	9230	9230	9230	0
79	20240313	172500	41190190	9230	9230	9230	9230	0
80	20240313	172400	41190190	9230	9230	9230	9230	0
81	20240313	172300	41190190	9230	9230	9230	9230	0
82	20240313	172200	41190190	9230	9230	9230	9230	0
83	20240313	172100	41190190	9230	9230	9230	9230	0
84	20240313	172000	41190190	9230	9230	9230	9230	0
85	20240313	171900	41190190	9230	9230	9230	9230	0
86	20240313	171800	41190190	9230	9230	9230	9230	0
87	20240313	171700	41190190	9230	9230	9230	9230	0
88	20240313	171600	41190190	9230	9230	9230	9230	0
89	20240313	171500	41190190	9230	9230	9230	9230	0
90	20240313	171400	41190190	9230	9230	9230	9230	0
91	20240313	171300	41190190	9230	9230	9230	9230	0
92	20240313	171200	41190190	9230	9230	9230	9230	21
93	20240313	171100	41190190	9230	9230	9230	9230	0
94	20240313	171000	41190190	9230	9230	9230	9230	0
95	20240313	170900	41190190	9230	9230	9230	9230	0
96	20240313	170800	41190190	9230	9230	9230	9230	0
97	20240313	170700	41190190	9230	9230	9230	9230	0
98	20240313	170600	41190190	9230	9230	9230	9230	0
99	20240313	170500	41190190	9230	9230	9230	9230	0
100	20240313	170400	41190190	9230	9230	9230	9230	0
101	20240313	170300	41190190	9230	9230	9230	9230	0
102	20240313	170200	41190190	9230	9230	9230	9230	0
103	20240313	170100	41190190	9230	9230	9230	9230	0
104	20240313	170000	41190190	9230	9230	9230	9230	0
105	20240313	165900	41190190	9230	9230	9230	9230	0
106	20240313	165800	41190190	9230	9230	9230	9230	0
107	20240313	165700	41190190	9230	9230	9230	9230	0
108	20240313	165600	41190190	9230	9230	9230	9230	0
109	20240313	165500	41190190	9230	9230	9230	9230	0
110	20240313	165400	41190190	9230	9230	9230	9230	0
111	20240313	165300	41190190	9230	9230	9230	9230	0
112	20240313	165200	41190190	9230	9230	9230	9230	0
113	20240313	165100	41190190	9230	9230	9230	9230	0
114	20240313	165000	41190190	9230	9230	9230	9230	0
115	20240313	164900	41190190	9230	9230	9230	9230	0
116	20240313	164800	41190190	9230	9230	9230	9230	0
117	20240313	164700	41190190	9230	9230	9230	9230	0
118	20240313	164600	41190190	9230	9230	9230	9230	0
119	20240313	164500	41190190	9230	9230	9230	9230	0
120	20240313	164400	41190190	9230	9230	9230	9230	0
121	20240313	164300	41190190	9230	9230	9230	9230	0
122	20240313	164200	41190190	9230	9230	9230	9230	21
123	20240313	164100	41190190	9230	9230	9230	9230	0
124	20240313	164000	41190190	9230	9230	9230	9230	0
125	20240313	163900	41190190	9230	9230	9230	9230	0
126	20240313	163800	41190190	9230	9230	9230	9230	0
127	20240313	163700	41190190	9230	9230	9230	9230	0
128	20240313	163600	41190190	9230	9230	9230	9230	0
129	20240313	163500	41190190	9230	9230	9230	9230	0
130	20240313	163400	41190190	9230	9230	9230	9230	0
131	20240313	163300	41190190	9230	9230	9230	9230	0
132	20240313	163200	41190190	9230	9230	9230	9230	0
133	20240313	163100	41190190	9230	9230	9230	9230	0
134	20240313	163000	41190190	9230	9230	9230	9230	0
135	20240313	162900	41190190	9230	9230	9230	9230	0
136	20240313	162800	41190190	9230	9230	9230	9230	0
137	20240313	162700	41190190	9230	9230	9230	9230	0
138	20240313	162600	41190190	9230	9230	9230	9230	0
139	20240313	162500	41190190	9230	9230	9230	9230	0
140	20240313	162400	41190190	9230	9230	9230	9230	0
141	20240313	162300	41190190	9230	9230	9230	9230	0
142	20240313	162200	41190190	9230	9230	9230	9230	0
143	20240313	162100	41190190	9230	9230	9230	9230	0
144	20240313	162000	41190190	9230	9230	9230	9230	0
145	20240313	161900	41190190	9230	9230	9230	9230	0
146	20240313	161800	41190190	9230	9230	9230	9230	0
147	20240313	161700	41190190	9230	9230	9230	9230	0
148	20240313	161600	41190190	9230	9230	9230	9230	0
149	20240313	161500	41190190	9230	9230	9230	9230	0
150	20240313	161400	41190190	9230	9230	9230	9230	0
151	20240313	161300	41190190	9230	9230	9230	9230	0
152	20240313	161200	41190190	9230	9230	9230	9230	21
153	20240313	161100	41190190	9230	9230	9230	9230	0
154	20240313	161000	41190190	9230	9230	9230	9230	0
155	20240313	160900	41190190	9230	9230	9230	9230	0
156	20240313	160800	41190190	9230	9230	9230	9230	0
157	20240313	160700	41190190	9230	9230	9230	9230	0
158	20240313	160600	41190190	9230	9230	9230	9230	0
159	20240313	160500	41190190	9230	9230	9230	9230	0
160	20240313	160400	41190190	9230	9230	9230	9230	0
161	20240313	160300	41190190	9230	9230	9230	9230	0
162	20240313	160200	41190190	9230	9230	9230	9230	0
163	20240313	160100	41190190	9230	9230	9230	9230	0
164	20240313	160000	41190190	9230	9230	9230	9230	0
165	20240313	155900	41190190	9230	9230	9230	9230	0
166	20240313	155800	41190190	9230	9230	9230	9230	0
167	20240313	155700	41190190	9230	9230	9230	9230	0
168	20240313	155600	41190190	9230	9230	9230	9230	0
169	20240313	155500	41190190	9230	9230	9230	9230	0
170	20240313	155400	41190190	9230	9230	9230	9230	0
171	20240313	155300	41190190	9230	9230	9230	9230	0
172	20240313	155200	41190190	9230	9230	9230	9230	0
173	20240313	155100	41190190	9230	9230	9230	9230	0
174	20240313	155000	41190190	9230	9230	9230	9230	0
175	20240313	154900	41190190	9230	9230	9230	9230	0
176	20240313	154800	41190190	9230	9230	9230	9230	0
177	20240313	154700	41190190	9230	9230	9230	9230	0
178	20240313	154600	41190190	9230	9230	9230	9230	0
179	20240313	154500	41190190	9230	9230	9230	9230	0
180	20240313	154400	41190190	9230	9230	9230	9230	0
181	20240313	154300	41190190	9230	9230	9230	9230	0
182	20240313	154200	41190190	9230	9230	9230	9230	21
183	20240313	154100	41190190	9230	9230	9230	9230	0
184	20240313	154000	41190190	9230	9230	9230	9230	0
185	20240313	153900	41190190	9230	9230	9230	9230	0
186	20240313	153800	41190190	9230	9230	9230	9230	0
187	20240313	153700	41190190	9230	9230	9230	9230	0
188	20240313	153600	41190190	9230	9230	9230	9230	0
189	20240313	153500	41190190	9230	9230	9230	9230	0
190	20240313	153400	41190190	9230	9230	9230	9230	0
191	20240313	153300	41190190	9230	9230	9230	9230	0
192	20240313	153200	41190190	9230	9230	9230	9230	0
193	20240313	153100	41190190	9230	9230	9230	9230	0
194	20240313	153000	41190190	9230	9230	9230	9230	21
195	20240313	152900	40996360	9210	9210	9210	9210	0
196	20240313	152800	40996360	9210	9210	9210	9210	0
197	20240313	152700	40996360	9210	9210	9210	9210	0
198	20240313	152600	40996360	9210	9210	9210	9210	0
199	20240313	152500	40996360	9210	9210	9210	9210	0
200	20240313	152400	40996360	9210	9210	9210	9210	0
201	20240313	152300	40996360	9210	9210	9210	9210	0
202	20240313	152200	40996360	9210	9210	9210	9210	0
203	20240313	152100	40996360	9210	9210	9210	9210	0
204	20240313	152000	40996360	9210	9210	9210	9210	0
205	20240313	151900	40996360	9210	9210	9210	9210	0
206	20240313	151800	40996360	9210	9210	9210	9210	100
207	20240313	151700	40075360	9220	9220	9220	9220	1
208	20240313	151600	40066140	9220	9220	9220	9220	100
209	20240313	151500	39144140	9220	9220	9220	9220	0
210	20240313	151400	39144140	9220	9220	9220	9220	0
211	20240313	151300	39144140	9220	9220	9220	9220	0
212	20240313	151200	39144140	9220	9220	9220	9220	5
213	20240313	151100	39098040	9210	9210	9210	9210	1
214	20240313	151000	39088830	9210	9210	9210	9210	0
215	20240313	150900	39088830	9210	9210	9210	9210	0
216	20240313	150800	39088830	9210	9210	9210	9210	0
217	20240313	150700	39088830	9210	9210	9210	9210	0
218	20240313	150600	39088830	9210	9210	9210	9210	0
219	20240313	150500	39088830	9210	9210	9210	9210	1
220	20240313	150400	39079620	9220	9220	9220	9220	13
221	20240313	150300	38959760	9230	9230	9230	9230	0
222	20240313	150200	38959760	9230	9230	9230	9230	0
223	20240313	150100	38959760	9230	9230	9230	9230	0
224	20240313	150000	38959760	9230	9230	9230	9230	1
225	20240313	145900	38950530	9230	9230	9230	9230	0
226	20240313	145800	38950530	9230	9230	9230	9230	0
227	20240313	145700	38950530	9230	9230	9230	9230	0
228	20240313	145600	38950530	9230	9230	9230	9230	0
229	20240313	145500	38950530	9230	9230	9230	9230	0
230	20240313	145400	38950530	9230	9230	9230	9230	0
231	20240313	145300	38950530	9230	9230	9230	9230	0
232	20240313	145200	38950530	9230	9230	9230	9230	1
233	20240313	145100	38941300	9230	9230	9230	9230	0
234	20240313	145000	38941300	9230	9230	9230	9230	200
235	20240313	144900	37095300	9220	9220	9220	9220	0
236	20240313	144800	37095300	9220	9220	9220	9220	0
237	20240313	144700	37095300	9220	9220	9220	9220	0
238	20240313	144600	37095300	9220	9220	9220	9220	0
239	20240313	144500	37095300	9220	9220	9220	9220	36
240	20240313	144400	36763380	9210	9210	9210	9210	0
241	20240313	144300	36763380	9210	9210	9210	9210	46
242	20240313	144200	36339720	9220	9220	9220	9220	150
243	20240313	144100	34956720	9220	9220	9220	9220	0
244	20240313	144000	34956720	9220	9220	9220	9220	12
245	20240313	143900	34846080	9220	9220	9220	9220	2
246	20240313	143800	34827640	9230	9230	9230	9230	0
247	20240313	143700	34827640	9230	9230	9230	9230	0
248	20240313	143600	34827640	9230	9230	9230	9230	0
249	20240313	143500	34827640	9230	9230	9230	9230	0
250	20240313	143400	34827640	9230	9230	9230	9230	0
251	20240313	143300	34827640	9230	9230	9230	9230	0
252	20240313	143200	34827640	9230	9230	9230	9230	0
253	20240313	143100	34827640	9230	9230	9230	9230	0
254	20240313	143000	34827640	9230	9230	9230	9230	0
255	20240313	142900	34827640	9230	9230	9230	9230	0
256	20240313	142800	34827640	9230	9230	9230	9230	1
257	20240313	142700	34818410	9210	9210	9210	9210	0
258	20240313	142600	34818410	9210	9210	9210	9210	0
259	20240313	142500	34818410	9210	9210	9210	9210	0
260	20240313	142400	34818410	9210	9210	9210	9210	0
261	20240313	142300	34818410	9210	9210	9210	9210	0
262	20240313	142200	34818410	9210	9210	9210	9210	0
263	20240313	142100	34818410	9210	9210	9210	9210	0
264	20240313	142000	34818410	9210	9210	9210	9210	0
265	20240313	141900	34818410	9210	9210	9210	9210	0
266	20240313	141800	34818410	9210	9210	9210	9210	0
267	20240313	141700	34818410	9210	9210	9210	9210	0
268	20240313	141600	34818410	9210	9210	9210	9210	0
269	20240313	141500	34818410	9210	9210	9210	9210	0
270	20240313	141400	34818410	9210	9210	9210	9210	0
271	20240313	141300	34818410	9210	9210	9210	9210	0
272	20240313	141200	34818410	9210	9210	9210	9210	0
273	20240313	141100	34818410	9210	9210	9210	9210	0
274	20240313	141000	34818410	9210	9210	9210	9210	0
275	20240313	140900	34818410	9210	9210	9210	9210	0
276	20240313	140800	34818410	9210	9210	9210	9210	0
277	20240313	140700	34818410	9210	9210	9210	9210	0
278	20240313	140600	34818410	9210	9210	9210	9210	0
279	20240313	140500	34818410	9210	9210	9210	9210	0
280	20240313	140400	34818410	9210	9210	9210	9210	0
281	20240313	140300	34818410	9210	9210	9210	9210	0
282	20240313	140200	34818410	9210	9210	9210	9210	0
283	20240313	140100	34818410	9210	9210	9210	9210	0
284	20240313	140000	34818410	9210	9210	9210	9210	0
285	20240313	135900	34818410	9210	9210	9210	9210	0
286	20240313	135800	34818410	9210	9210	9210	9210	0
287	20240313	135700	34818410	9210	9210	9210	9210	0
288	20240313	135600	34818410	9210	9210	9210	9210	0
289	20240313	135500	34818410	9210	9210	9210	9210	0
290	20240313	135400	34818410	9210	9210	9210	9210	0
291	20240313	135300	34818410	9210	9210	9210	9210	0
292	20240313	135200	34818410	9210	9210	9210	9210	0
293	20240313	135100	34818410	9210	9210	9210	9210	0
294	20240313	135000	34818410	9210	9210	9210	9210	0
295	20240313	134900	34818410	9210	9210	9210	9210	0
296	20240313	134800	34818410	9210	9210	9210	9210	0
297	20240313	134700	34818410	9210	9210	9210	9210	11
298	20240313	134600	34717100	9210	9210	9210	9210	0
299	20240313	134500	34717100	9210	9210	9210	9210	0
300	20240313	134400	34717100	9210	9210	9210	9210	0
301	20240313	134300	34717100	9210	9210	9210	9210	0
302	20240313	134200	34717100	9210	9210	9210	9210	0
303	20240313	134100	34717100	9210	9210	9210	9210	0
304	20240313	134000	34717100	9210	9210	9210	9210	0
305	20240313	133900	34717100	9210	9210	9210	9210	0
306	20240313	133800	34717100	9210	9210	9210	9210	0
307	20240313	133700	34717100	9210	9210	9210	9210	0
308	20240313	133600	34717100	9210	9210	9210	9210	0
309	20240313	133500	34717100	9210	9210	9210	9210	0
310	20240313	133400	34717100	9210	9210	9210	9210	1
311	20240313	133300	34707890	9210	9210	9210	9210	0
312	20240313	133200	34707890	9210	9210	9210	9210	0
313	20240313	133100	34707890	9210	9210	9210	9210	1
314	20240313	133000	34698680	9210	9210	9210	9210	0
315	20240313	132900	34698680	9210	9210	9210	9210	0
316	20240313	132800	34698680	9210	9210	9210	9210	1
317	20240313	132700	34689470	9210	9210	9210	9210	0
318	20240313	132600	34689470	9210	9210	9210	9210	0
319	20240313	132500	34689470	9210	9210	9210	9210	1
320	20240313	132400	34680260	9210	9210	9210	9210	3
321	20240313	132300	34652630	9220	9220	9220	9220	2
322	20240313	132200	34634190	9220	9230	9230	9220	52
323	20240313	132100	34154250	9220	9220	9220	9220	0
324	20240313	132000	34154250	9220	9220	9220	9220	1
325	20240313	131900	34145030	9220	9220	9220	9220	0
326	20240313	131800	34145030	9220	9220	9220	9220	0
327	20240313	131700	34145030	9220	9220	9220	9220	0
328	20240313	131600	34145030	9220	9220	9220	9220	0
329	20240313	131500	34145030	9220	9220	9220	9220	0
330	20240313	131400	34145030	9220	9220	9220	9220	0
331	20240313	131300	34145030	9220	9220	9220	9220	0
332	20240313	131200	34145030	9220	9220	9220	9220	0
333	20240313	131100	34145030	9220	9220	9220	9220	0
334	20240313	131000	34145030	9220	9220	9220	9220	1
335	20240313	130900	34135810	9220	9220	9220	9220	44
336	20240313	130800	33730130	9220	9220	9220	9220	0
337	20240313	130700	33730130	9220	9220	9220	9220	109
338	20240313	130600	32725150	9220	9220	9220	9220	46
339	20240313	130500	32301030	9220	9220	9220	9220	0
340	20240313	130400	32301030	9220	9220	9220	9220	306
341	20240313	130300	29479710	9220	9220	9220	9220	0
342	20240313	130200	29479710	9220	9220	9220	9220	0
343	20240313	130100	29479710	9220	9220	9220	9220	0
344	20240313	130000	29479710	9220	9220	9220	9220	0
345	20240313	125900	29479710	9220	9220	9220	9220	0
346	20240313	125800	29479710	9220	9220	9220	9220	0
347	20240313	125700	29479710	9220	9220	9220	9220	0
348	20240313	125600	29479710	9220	9220	9220	9220	0
349	20240313	125500	29479710	9220	9220	9220	9220	0
350	20240313	125400	29479710	9220	9220	9220	9220	0
351	20240313	125300	29479710	9220	9220	9220	9220	0
352	20240313	125200	29479710	9220	9220	9220	9220	0
353	20240313	125100	29479710	9220	9220	9220	9220	0
354	20240313	125000	29479710	9220	9220	9220	9220	0
355	20240313	124900	29479710	9220	9220	9220	9220	648
356	20240313	124800	23505150	9220	9220	9220	9220	0
357	20240313	124700	23505150	9220	9220	9220	9220	0
358	20240313	124600	23505150	9220	9220	9220	9220	0
359	20240313	124500	23505150	9220	9220	9220	9220	0
360	20240313	124400	23505150	9220	9220	9220	9220	0
361	20240313	124300	23505150	9220	9220	9220	9220	0
362	20240313	124200	23505150	9220	9220	9220	9220	0
363	20240313	124100	23505150	9220	9220	9220	9220	0
364	20240313	124000	23505150	9220	9220	9220	9220	0
365	20240313	123900	23505150	9220	9220	9220	9220	0
366	20240313	123800	23505150	9220	9220	9220	9220	3
367	20240313	123700	23477490	9220	9220	9220	9220	0
368	20240313	123600	23477490	9220	9220	9220	9220	0
369	20240313	123500	23477490	9220	9220	9220	9220	0
370	20240313	123400	23477490	9220	9220	9220	9220	0
371	20240313	123300	23477490	9220	9220	9220	9220	0
372	20240313	123200	23477490	9220	9220	9220	9220	50
373	20240313	123100	23016490	9220	9220	9220	9220	0
374	20240313	123000	23016490	9220	9220	9220	9220	0
375	20240313	122900	23016490	9220	9220	9220	9220	0
376	20240313	122800	23016490	9220	9220	9220	9220	0
377	20240313	122700	23016490	9220	9220	9220	9220	1
378	20240313	122600	23007270	9220	9220	9220	9220	2
379	20240313	122500	22988830	9220	9220	9220	9220	0
380	20240313	122400	22988830	9220	9220	9220	9220	0
381	20240313	122300	22988830	9220	9220	9220	9220	0
382	20240313	122200	22988830	9220	9220	9220	9220	217
383	20240313	122100	20988090	9200	9200	9200	9200	0
384	20240313	122000	20988090	9200	9200	9200	9200	0
385	20240313	121900	20988090	9200	9200	9200	9200	0
386	20240313	121800	20988090	9200	9200	9200	9200	0
387	20240313	121700	20988090	9200	9200	9200	9200	0
388	20240313	121600	20988090	9200	9200	9200	9200	0
389	20240313	121500	20988090	9200	9200	9200	9200	0
390	20240313	121400	20988090	9200	9200	9200	9200	0
391	20240313	121300	20988090	9200	9200	9200	9200	0
392	20240313	121200	20988090	9200	9200	9200	9200	0
393	20240313	121100	20988090	9200	9200	9200	9200	0
394	20240313	121000	20988090	9200	9200	9200	9200	0
395	20240313	120900	20988090	9200	9200	9200	9200	0
396	20240313	120800	20988090	9200	9200	9200	9200	0
397	20240313	120700	20988090	9200	9200	9200	9200	0
398	20240313	120600	20988090	9200	9200	9200	9200	0
399	20240313	120500	20988090	9200	9200	9200	9200	0
400	20240313	120400	20988090	9200	9200	9200	9200	0
401	20240313	120300	20988090	9200	9200	9200	9200	0
402	20240313	120200	20988090	9200	9200	9200	9200	0
403	20240313	120100	20988090	9200	9200	9200	9200	0
404	20240313	120000	20988090	9200	9200	9200	9200	0
405	20240313	115900	20988090	9200	9200	9200	9200	0
406	20240313	115800	20988090	9200	9200	9200	9200	0
407	20240313	115700	20988090	9200	9200	9200	9200	0
408	20240313	115600	20988090	9200	9200	9200	9200	0
409	20240313	115500	20988090	9200	9200	9200	9200	1
410	20240313	115400	20978890	9200	9200	9200	9200	0
411	20240313	115300	20978890	9200	9200	9200	9200	0
412	20240313	115200	20978890	9200	9200	9200	9200	0
413	20240313	115100	20978890	9200	9200	9200	9200	0
414	20240313	115000	20978890	9200	9200	9200	9200	0
415	20240313	114900	20978890	9200	9200	9200	9200	0
416	20240313	114800	20978890	9200	9200	9200	9200	0
417	20240313	114700	20978890	9200	9200	9200	9200	0
418	20240313	114600	20978890	9200	9200	9200	9200	0
419	20240313	114500	20978890	9200	9200	9200	9200	0
420	20240313	114400	20978890	9200	9200	9200	9200	0
421	20240313	114300	20978890	9200	9200	9200	9200	0
422	20240313	114200	20978890	9200	9200	9200	9200	0
423	20240313	114100	20978890	9200	9200	9200	9200	0
424	20240313	114000	20978890	9200	9200	9200	9200	0
425	20240313	113900	20978890	9200	9200	9200	9200	0
426	20240313	113800	20978890	9200	9200	9200	9200	0
427	20240313	113700	20978890	9200	9200	9200	9200	0
428	20240313	113600	20978890	9200	9200	9200	9200	0
429	20240313	113500	20978890	9200	9200	9200	9200	0
430	20240313	113400	20978890	9200	9200	9200	9200	0
431	20240313	113300	20978890	9200	9200	9200	9200	0
432	20240313	113200	20978890	9200	9200	9200	9200	0
433	20240313	113100	20978890	9200	9200	9200	9200	0
434	20240313	113000	20978890	9200	9200	9200	9200	0
435	20240313	112900	20978890	9200	9200	9200	9200	0
436	20240313	112800	20978890	9200	9200	9200	9200	0
437	20240313	112700	20978890	9200	9200	9200	9200	0
438	20240313	112600	20978890	9200	9200	9200	9200	0
439	20240313	112500	20978890	9200	9200	9200	9200	0
440	20240313	112400	20978890	9200	9200	9200	9200	0
441	20240313	112300	20978890	9200	9200	9200	9200	0
442	20240313	112200	20978890	9200	9200	9200	9200	0
443	20240313	112100	20978890	9200	9200	9200	9200	0
444	20240313	112000	20978890	9200	9200	9200	9200	0
445	20240313	111900	20978890	9200	9200	9200	9200	0
446	20240313	111800	20978890	9200	9200	9200	9200	0
447	20240313	111700	20978890	9200	9200	9200	9200	294
448	20240313	111600	18274090	9200	9200	9200	9200	1
449	20240313	111500	18264890	9200	9200	9200	9200	0
450	20240313	111400	18264890	9200	9200	9200	9200	1
451	20240313	111300	18255690	9200	9200	9200	9200	198
452	20240313	111200	16434090	9200	9200	9200	9200	0
453	20240313	111100	16434090	9200	9200	9200	9200	0
454	20240313	111000	16434090	9200	9200	9200	9200	0
455	20240313	110900	16434090	9200	9200	9200	9200	0
456	20240313	110800	16434090	9200	9200	9200	9200	0
457	20240313	110700	16434090	9200	9200	9200	9200	0
458	20240313	110600	16434090	9200	9200	9200	9200	0
459	20240313	110500	16434090	9200	9200	9200	9200	0
460	20240313	110400	16434090	9200	9200	9200	9200	0
461	20240313	110300	16434090	9200	9200	9200	9200	0
462	20240313	110200	16434090	9200	9200	9200	9200	0
463	20240313	110100	16434090	9200	9200	9200	9200	0
464	20240313	110000	16434090	9200	9200	9200	9200	0
465	20240313	105900	16434090	9200	9200	9200	9200	0
466	20240313	105800	16434090	9200	9200	9200	9200	0
467	20240313	105700	16434090	9200	9200	9200	9200	0
468	20240313	105600	16434090	9200	9200	9200	9200	0
469	20240313	105500	16434090	9200	9200	9200	9200	0
470	20240313	105400	16434090	9200	9200	9200	9200	9
471	20240313	105300	16351290	9200	9200	9200	9200	0
472	20240313	105200	16351290	9200	9200	9200	9200	0
473	20240313	105100	16351290	9200	9200	9200	9200	0
474	20240313	105000	16351290	9200	9200	9200	9200	100
475	20240313	104900	15431290	9220	9220	9220	9220	0
476	20240313	104800	15431290	9220	9220	9220	9220	0
477	20240313	104700	15431290	9220	9220	9220	9220	0
478	20240313	104600	15431290	9220	9220	9220	9220	1
479	20240313	104500	15422070	9220	9220	9220	9220	0
480	20240313	104400	15422070	9220	9220	9220	9220	0
481	20240313	104300	15422070	9220	9220	9220	9220	1
482	20240313	104200	15412850	9200	9200	9200	9200	100
483	20240313	104100	14492850	9200	9210	9210	9200	117
484	20240313	104000	13415910	9210	9210	9210	9210	0
485	20240313	103900	13415910	9210	9210	9210	9210	0
486	20240313	103800	13415910	9210	9210	9210	9210	0
487	20240313	103700	13415910	9210	9210	9210	9210	0
488	20240313	103600	13415910	9210	9210	9210	9210	540
489	20240313	103500	8442510	9220	9220	9220	9220	0
490	20240313	103400	8442510	9220	9220	9220	9220	0
491	20240313	103300	8442510	9220	9220	9220	9220	0
492	20240313	103200	8442510	9220	9220	9220	9220	10
493	20240313	103100	8350310	9220	9220	9220	9220	0
494	20240313	103000	8350310	9220	9220	9220	9220	0
495	20240313	102900	8350310	9220	9220	9220	9220	0
496	20240313	102800	8350310	9220	9220	9220	9220	0
497	20240313	102700	8350310	9220	9220	9220	9220	1
498	20240313	102600	8341090	9220	9220	9220	9220	1
499	20240313	102500	8331870	9220	9220	9220	9220	0
500	20240313	102400	8331870	9220	9220	9220	9220	0
501	20240313	102300	8331870	9220	9220	9220	9220	50
502	20240313	102200	7870870	9210	9210	9210	9210	0
503	20240313	102100	7870870	9210	9210	9210	9210	0
504	20240313	102000	7870870	9210	9210	9210	9210	100
505	20240313	101900	6949870	9220	9220	9220	9220	0
506	20240313	101800	6949870	9220	9220	9220	9220	10
507	20240313	101700	6857670	9220	9220	9220	9220	0
508	20240313	101600	6857670	9220	9220	9220	9220	1
509	20240313	101500	6848450	9220	9220	9220	9220	20
510	20240313	101400	6664050	9220	9220	9220	9220	201
511	20240313	101300	4810830	9210	9210	9210	9210	0
512	20240313	101200	4810830	9210	9210	9210	9210	0
513	20240313	101100	4810830	9210	9210	9210	9210	0
514	20240313	101000	4810830	9210	9210	9210	9210	0
515	20240313	100900	4810830	9210	9210	9210	9210	0
516	20240313	100800	4810830	9210	9210	9210	9210	0
517	20240313	100700	4810830	9210	9210	9210	9210	0
518	20240313	100600	4810830	9210	9210	9210	9210	0
519	20240313	100500	4810830	9210	9210	9210	9210	100
520	20240313	100400	3889830	9210	9210	9210	9210	10
521	20240313	100300	3797730	9220	9220	9220	9220	13
522	20240313	100200	3677870	9220	9220	9220	9220	0
523	20240313	100100	3677870	9220	9220	9220	9220	21
524	20240313	100000	3484250	9220	9220	9220	9220	0
525	20240313	095900	3484250	9220	9220	9220	9220	3
526	20240313	095800	3456590	9220	9220	9230	9220	23
527	20240313	095700	3244330	9220	9220	9220	9220	60
528	20240313	095600	2691130	9220	9220	9220	9220	0
529	20240313	095500	2691130	9220	9220	9220	9220	1
530	20240313	095400	2681910	9220	9220	9220	9220	0
531	20240313	095300	2681910	9220	9220	9220	9220	10
532	20240313	095200	2589710	9220	9220	9220	9220	0
533	20240313	095100	2589710	9220	9220	9220	9220	0
534	20240313	095000	2589710	9220	9220	9220	9220	1
535	20240313	094900	2580490	9220	9220	9220	9220	23
536	20240313	094800	2368430	9210	9210	9210	9210	0
537	20240313	094700	2368430	9210	9210	9210	9210	0
538	20240313	094600	2368430	9210	9210	9210	9210	0
539	20240313	094500	2368430	9210	9210	9210	9210	0
540	20240313	094400	2368430	9210	9210	9210	9210	0
541	20240313	094300	2368430	9210	9210	9210	9210	1
542	20240313	094200	2359220	9210	9210	9210	9210	1
543	20240313	094100	2350010	9220	9220	9220	9220	50
544	20240313	094000	1889010	9210	9210	9210	9210	0
545	20240313	093900	1889010	9210	9210	9210	9210	0
546	20240313	093800	1889010	9210	9210	9210	9210	0
547	20240313	093700	1889010	9210	9210	9210	9210	0
548	20240313	093600	1889010	9210	9210	9210	9210	1
549	20240313	093500	1879800	9210	9210	9210	9210	1
550	20240313	093400	1870590	9210	9220	9220	9210	51
551	20240313	093300	1400380	9220	9220	9220	9220	0
552	20240313	093200	1400380	9220	9220	9220	9220	0
553	20240313	093100	1400380	9220	9220	9220	9220	0
554	20240313	093000	1400380	9220	9220	9220	9220	0
555	20240313	092900	1400380	9220	9220	9220	9220	0
556	20240313	092800	1400380	9220	9220	9220	9220	0
557	20240313	092700	1400380	9220	9220	9220	9220	0
558	20240313	092600	1400380	9220	9220	9220	9220	1
559	20240313	092500	1391160	9220	9220	9220	9220	5
560	20240313	092400	1345060	9220	9220	9220	9220	0
561	20240313	092300	1345060	9220	9220	9220	9220	0
562	20240313	092200	1345060	9220	9220	9220	9220	1
563	20240313	092100	1335840	9230	9230	9230	9230	0
564	20240313	092000	1335840	9230	9230	9230	9230	0
565	20240313	091900	1335840	9230	9230	9230	9230	0
566	20240313	091800	1335840	9230	9230	9230	9230	0
567	20240313	091700	1335840	9230	9230	9230	9230	3
568	20240313	091600	1308150	9230	9230	9230	9230	5
569	20240313	091500	1262000	9220	9220	9220	9220	0
570	20240313	091400	1262000	9220	9220	9220	9220	1
571	20240313	091300	1252780	9220	9220	9220	9220	1
572	20240313	091200	1243560	9210	9210	9210	9210	27
573	20240313	091100	994890	9210	9230	9230	9210	14
574	20240313	091000	865920	9230	9230	9230	9230	0
575	20240313	090900	865920	9230	9230	9230	9230	0
576	20240313	090800	865920	9230	9230	9230	9230	0
577	20240313	090700	865920	9230	9230	9230	9230	1
578	20240313	090600	856690	9230	9230	9230	9230	1
579	20240313	090500	847460	9210	9210	9210	9210	5
580	20240313	090400	801410	9210	9210	9210	9210	70
581	20240313	090300	156710	9210	9230	9230	9210	14
582	20240313	090200	27720	9240	9240	9240	9240	0
583	20240313	090100	27720	9240	9240	9240	9240	0
584	20240313	090000	27720	9240	9240	9240	9240	3