KissMeData/004910/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184300	67470250	5670	5670	5670	5670	1063
3	20240313	184200	67470250	5670	5670	5670	5670	0
4	20240313	184100	67470250	5670	5670	5670	5670	0
5	20240313	184000	67470250	5670	5670	5670	5670	0
6	20240313	183900	67470250	5670	5670	5670	5670	0
7	20240313	183800	67470250	5670	5670	5670	5670	0
8	20240313	183700	67470250	5670	5670	5670	5670	0
9	20240313	183600	67470250	5670	5670	5670	5670	0
10	20240313	183500	67470250	5670	5670	5670	5670	0
11	20240313	183400	67470250	5670	5670	5670	5670	0
12	20240313	183300	67470250	5670	5670	5670	5670	0
13	20240313	183200	67470250	5670	5670	5670	5670	0
14	20240313	183100	67470250	5670	5670	5670	5670	0
15	20240313	183000	67470250	5670	5670	5670	5670	0
16	20240313	182900	67470250	5670	5670	5670	5670	0
17	20240313	182800	67470250	5670	5670	5670	5670	0
18	20240313	182700	67470250	5670	5670	5670	5670	0
19	20240313	182600	67470250	5670	5670	5670	5670	0
20	20240313	182500	67470250	5670	5670	5670	5670	0
21	20240313	182400	67470250	5670	5670	5670	5670	0
22	20240313	182300	67470250	5670	5670	5670	5670	0
23	20240313	182200	67470250	5670	5670	5670	5670	0
24	20240313	182100	67470250	5670	5670	5670	5670	0
25	20240313	182000	67470250	5670	5670	5670	5670	0
26	20240313	181900	67470250	5670	5670	5670	5670	0
27	20240313	181800	67470250	5670	5670	5670	5670	0
28	20240313	181700	67470250	5670	5670	5670	5670	0
29	20240313	181600	67470250	5670	5670	5670	5670	0
30	20240313	181500	67470250	5670	5670	5670	5670	0
31	20240313	181400	67470250	5670	5670	5670	5670	0
32	20240313	181300	67470250	5670	5670	5670	5670	1063
33	20240313	181200	67470250	5670	5670	5670	5670	0
34	20240313	181100	67470250	5670	5670	5670	5670	0
35	20240313	181000	67470250	5670	5670	5670	5670	0
36	20240313	180900	67470250	5670	5670	5670	5670	0
37	20240313	180800	67470250	5670	5670	5670	5670	0
38	20240313	180700	67470250	5670	5670	5670	5670	0
39	20240313	180600	67470250	5670	5670	5670	5670	0
40	20240313	180500	67470250	5670	5670	5670	5670	0
41	20240313	180400	67470250	5670	5670	5670	5670	0
42	20240313	180300	67470250	5670	5670	5670	5670	0
43	20240313	180200	67470250	5670	5670	5670	5670	0
44	20240313	180100	67470250	5670	5670	5670	5670	0
45	20240313	180000	67470250	5670	5670	5670	5670	0
46	20240313	175900	67470250	5670	5670	5670	5670	0
47	20240313	175800	67470250	5670	5670	5670	5670	0
48	20240313	175700	67470250	5670	5670	5670	5670	0
49	20240313	175600	67470250	5670	5670	5670	5670	0
50	20240313	175500	67470250	5670	5670	5670	5670	0
51	20240313	175400	67470250	5670	5670	5670	5670	0
52	20240313	175300	67470250	5670	5670	5670	5670	0
53	20240313	175200	67470250	5670	5670	5670	5670	0
54	20240313	175100	67470250	5670	5670	5670	5670	0
55	20240313	175000	67470250	5670	5670	5670	5670	0
56	20240313	174900	67470250	5670	5670	5670	5670	0
57	20240313	174800	67470250	5670	5670	5670	5670	0
58	20240313	174700	67470250	5670	5670	5670	5670	0
59	20240313	174600	67470250	5670	5670	5670	5670	0
60	20240313	174500	67470250	5670	5670	5670	5670	0
61	20240313	174400	67470250	5670	5670	5670	5670	0
62	20240313	174300	67470250	5670	5670	5670	5670	1063
63	20240313	174200	67470250	5670	5670	5670	5670	0
64	20240313	174100	67470250	5670	5670	5670	5670	0
65	20240313	174000	67470250	5670	5670	5670	5670	0
66	20240313	173900	67470250	5670	5670	5670	5670	0
67	20240313	173800	67470250	5670	5670	5670	5670	0
68	20240313	173700	67470250	5670	5670	5670	5670	0
69	20240313	173600	67470250	5670	5670	5670	5670	0
70	20240313	173500	67470250	5670	5670	5670	5670	0
71	20240313	173400	67470250	5670	5670	5670	5670	0
72	20240313	173300	67470250	5670	5670	5670	5670	0
73	20240313	173200	67470250	5670	5670	5670	5670	0
74	20240313	173100	67470250	5670	5670	5670	5670	0
75	20240313	173000	67470250	5670	5670	5670	5670	0
76	20240313	172900	67470250	5670	5670	5670	5670	0
77	20240313	172800	67470250	5670	5670	5670	5670	0
78	20240313	172700	67470250	5670	5670	5670	5670	0
79	20240313	172600	67470250	5670	5670	5670	5670	0
80	20240313	172500	67470250	5670	5670	5670	5670	0
81	20240313	172400	67470250	5670	5670	5670	5670	0
82	20240313	172300	67470250	5670	5670	5670	5670	0
83	20240313	172200	67470250	5670	5670	5670	5670	0
84	20240313	172100	67470250	5670	5670	5670	5670	0
85	20240313	172000	67470250	5670	5670	5670	5670	0
86	20240313	171900	67470250	5670	5670	5670	5670	0
87	20240313	171800	67470250	5670	5670	5670	5670	0
88	20240313	171700	67470250	5670	5670	5670	5670	0
89	20240313	171600	67470250	5670	5670	5670	5670	0
90	20240313	171500	67470250	5670	5670	5670	5670	0
91	20240313	171400	67470250	5670	5670	5670	5670	0
92	20240313	171300	67470250	5670	5670	5670	5670	1063
93	20240313	171200	67470250	5670	5670	5670	5670	0
94	20240313	171100	67470250	5670	5670	5670	5670	0
95	20240313	171000	67470250	5670	5670	5670	5670	0
96	20240313	170900	67470250	5670	5670	5670	5670	0
97	20240313	170800	67470250	5670	5670	5670	5670	0
98	20240313	170700	67470250	5670	5670	5670	5670	0
99	20240313	170600	67470250	5670	5670	5670	5670	0
100	20240313	170500	67470250	5670	5670	5670	5670	0
101	20240313	170400	67470250	5670	5670	5670	5670	0
102	20240313	170300	67470250	5670	5670	5670	5670	0
103	20240313	170200	67470250	5670	5670	5670	5670	0
104	20240313	170100	67470250	5670	5670	5670	5670	0
105	20240313	170000	67470250	5670	5670	5670	5670	0
106	20240313	165900	67470250	5670	5670	5670	5670	0
107	20240313	165800	67470250	5670	5670	5670	5670	0
108	20240313	165700	67470250	5670	5670	5670	5670	0
109	20240313	165600	67470250	5670	5670	5670	5670	0
110	20240313	165500	67470250	5670	5670	5670	5670	0
111	20240313	165400	67470250	5670	5670	5670	5670	0
112	20240313	165300	67470250	5670	5670	5670	5670	0
113	20240313	165200	67470250	5670	5670	5670	5670	0
114	20240313	165100	67470250	5670	5670	5670	5670	0
115	20240313	165000	67470250	5670	5670	5670	5670	0
116	20240313	164900	67470250	5670	5670	5670	5670	0
117	20240313	164800	67470250	5670	5670	5670	5670	0
118	20240313	164700	67470250	5670	5670	5670	5670	0
119	20240313	164600	67470250	5670	5670	5670	5670	0
120	20240313	164500	67470250	5670	5670	5670	5670	0
121	20240313	164400	67470250	5670	5670	5670	5670	0
122	20240313	164300	67470250	5670	5670	5670	5670	1063
123	20240313	164200	67470250	5670	5670	5670	5670	0
124	20240313	164100	67470250	5670	5670	5670	5670	0
125	20240313	164000	67470250	5670	5670	5670	5670	0
126	20240313	163900	67470250	5670	5670	5670	5670	0
127	20240313	163800	67470250	5670	5670	5670	5670	0
128	20240313	163700	67470250	5670	5670	5670	5670	0
129	20240313	163600	67470250	5670	5670	5670	5670	0
130	20240313	163500	67470250	5670	5670	5670	5670	0
131	20240313	163400	67470250	5670	5670	5670	5670	0
132	20240313	163300	67470250	5670	5670	5670	5670	0
133	20240313	163200	67470250	5670	5670	5670	5670	0
134	20240313	163100	67470250	5670	5670	5670	5670	0
135	20240313	163000	67470250	5670	5670	5670	5670	0
136	20240313	162900	67470250	5670	5670	5670	5670	0
137	20240313	162800	67470250	5670	5670	5670	5670	0
138	20240313	162700	67470250	5670	5670	5670	5670	0
139	20240313	162600	67470250	5670	5670	5670	5670	0
140	20240313	162500	67470250	5670	5670	5670	5670	0
141	20240313	162400	67470250	5670	5670	5670	5670	0
142	20240313	162300	67470250	5670	5670	5670	5670	0
143	20240313	162200	67470250	5670	5670	5670	5670	0
144	20240313	162100	67470250	5670	5670	5670	5670	0
145	20240313	162000	67470250	5670	5670	5670	5670	0
146	20240313	161900	67470250	5670	5670	5670	5670	0
147	20240313	161800	67470250	5670	5670	5670	5670	0
148	20240313	161700	67470250	5670	5670	5670	5670	0
149	20240313	161600	67470250	5670	5670	5670	5670	0
150	20240313	161500	67470250	5670	5670	5670	5670	0
151	20240313	161400	67470250	5670	5670	5670	5670	0
152	20240313	161300	67470250	5670	5670	5670	5670	1063
153	20240313	161200	67470250	5670	5670	5670	5670	0
154	20240313	161100	67470250	5670	5670	5670	5670	0
155	20240313	161000	67470250	5670	5670	5670	5670	0
156	20240313	160900	67470250	5670	5670	5670	5670	0
157	20240313	160800	67470250	5670	5670	5670	5670	0
158	20240313	160700	67470250	5670	5670	5670	5670	0
159	20240313	160600	67470250	5670	5670	5670	5670	0
160	20240313	160500	67470250	5670	5670	5670	5670	0
161	20240313	160400	67470250	5670	5670	5670	5670	0
162	20240313	160300	67470250	5670	5670	5670	5670	0
163	20240313	160200	67470250	5670	5670	5670	5670	0
164	20240313	160100	67470250	5670	5670	5670	5670	0
165	20240313	160000	67470250	5670	5670	5670	5670	0
166	20240313	155900	67470250	5670	5670	5670	5670	0
167	20240313	155800	67470250	5670	5670	5670	5670	0
168	20240313	155700	67470250	5670	5670	5670	5670	0
169	20240313	155600	67470250	5670	5670	5670	5670	0
170	20240313	155500	67470250	5670	5670	5670	5670	0
171	20240313	155400	67470250	5670	5670	5670	5670	0
172	20240313	155300	67470250	5670	5670	5670	5670	0
173	20240313	155200	67470250	5670	5670	5670	5670	0
174	20240313	155100	67470250	5670	5670	5670	5670	0
175	20240313	155000	67470250	5670	5670	5670	5670	0
176	20240313	154900	67470250	5670	5670	5670	5670	0
177	20240313	154800	67470250	5670	5670	5670	5670	0
178	20240313	154700	67470250	5670	5670	5670	5670	0
179	20240313	154600	67470250	5670	5670	5670	5670	0
180	20240313	154500	67470250	5670	5670	5670	5670	0
181	20240313	154400	67470250	5670	5670	5670	5670	0
182	20240313	154300	67470250	5670	5670	5670	5670	1063
183	20240313	154200	67470250	5670	5670	5670	5670	0
184	20240313	154100	67470250	5670	5670	5670	5670	0
185	20240313	154000	67470250	5670	5670	5670	5670	0
186	20240313	153900	67470250	5670	5670	5670	5670	0
187	20240313	153800	67470250	5670	5670	5670	5670	0
188	20240313	153700	67470250	5670	5670	5670	5670	0
189	20240313	153600	67470250	5670	5670	5670	5670	0
190	20240313	153500	67470250	5670	5670	5670	5670	0
191	20240313	153400	67470250	5670	5670	5670	5670	0
192	20240313	153300	67470250	5670	5670	5670	5670	0
193	20240313	153200	67470250	5670	5670	5670	5670	0
194	20240313	153100	67470250	5670	5670	5670	5670	0
195	20240313	153000	67470250	5670	5670	5670	5670	1063
196	20240313	152900	61443040	5660	5660	5660	5660	0
197	20240313	152800	61443040	5660	5660	5660	5660	0
198	20240313	152700	61443040	5660	5660	5660	5660	0
199	20240313	152600	61443040	5660	5660	5660	5660	0
200	20240313	152500	61443040	5660	5660	5660	5660	0
201	20240313	152400	61443040	5660	5660	5660	5660	0
202	20240313	152300	61443040	5660	5660	5660	5660	0
203	20240313	152200	61443040	5660	5660	5660	5660	0
204	20240313	152100	61443040	5660	5660	5660	5660	0
205	20240313	152000	61443040	5660	5660	5660	5660	0
206	20240313	151900	61443040	5660	5660	5660	5660	253
207	20240313	151800	60011060	5630	5630	5630	5630	0
208	20240313	151700	60011060	5630	5630	5630	5630	0
209	20240313	151600	60011060	5630	5630	5630	5630	0
210	20240313	151500	60011060	5630	5630	5630	5630	0
211	20240313	151400	60011060	5630	5630	5630	5630	0
212	20240313	151300	60011060	5630	5630	5630	5630	0
213	20240313	151200	60011060	5630	5630	5630	5630	0
214	20240313	151100	60011060	5630	5630	5630	5630	97
215	20240313	151000	59464950	5660	5660	5660	5660	10
216	20240313	150900	59408350	5630	5630	5630	5630	0
217	20240313	150800	59408350	5630	5630	5630	5630	8
218	20240313	150700	59363310	5660	5660	5660	5660	0
219	20240313	150600	59363310	5660	5660	5660	5660	0
220	20240313	150500	59363310	5660	5660	5660	5660	0
221	20240313	150400	59363310	5660	5660	5660	5660	0
222	20240313	150300	59363310	5660	5660	5660	5660	0
223	20240313	150200	59363310	5660	5660	5660	5660	0
224	20240313	150100	59363310	5660	5660	5660	5660	0
225	20240313	150000	59363310	5660	5660	5660	5660	9
226	20240313	145900	59312370	5660	5660	5660	5660	0
227	20240313	145800	59312370	5660	5660	5660	5660	0
228	20240313	145700	59312370	5660	5660	5660	5660	0
229	20240313	145600	59312370	5660	5660	5660	5660	0
230	20240313	145500	59312370	5660	5660	5660	5660	0
231	20240313	145400	59312370	5660	5660	5660	5660	0
232	20240313	145300	59312370	5660	5660	5660	5660	0
233	20240313	145200	59312370	5660	5650	5660	5650	2
234	20240313	145100	59301060	5660	5660	5660	5660	0
235	20240313	145000	59301060	5660	5660	5660	5660	0
236	20240313	144900	59301060	5660	5630	5660	5630	40
237	20240313	144800	59075560	5630	5630	5630	5630	0
238	20240313	144700	59075560	5630	5630	5630	5630	0
239	20240313	144600	59075560	5630	5630	5630	5630	0
240	20240313	144500	59075560	5630	5630	5630	5630	0
241	20240313	144400	59075560	5630	5630	5630	5630	0
242	20240313	144300	59075560	5630	5630	5630	5630	0
243	20240313	144200	59075560	5630	5630	5630	5630	0
244	20240313	144100	59075560	5630	5630	5630	5630	1
245	20240313	144000	59069930	5610	5610	5610	5610	0
246	20240313	143900	59069930	5610	5610	5610	5610	0
247	20240313	143800	59069930	5610	5610	5610	5610	0
248	20240313	143700	59069930	5610	5610	5610	5610	0
249	20240313	143600	59069930	5610	5620	5620	5610	227
250	20240313	143500	57796420	5620	5630	5630	5620	39
251	20240313	143400	57576880	5630	5650	5650	5630	36
252	20240313	143300	57373830	5660	5660	5660	5660	0
253	20240313	143200	57373830	5660	5660	5660	5660	0
254	20240313	143100	57373830	5660	5660	5660	5660	1
255	20240313	143000	57368170	5660	5660	5660	5660	0
256	20240313	142900	57368170	5660	5660	5660	5660	0
257	20240313	142800	57368170	5660	5660	5660	5660	0
258	20240313	142700	57368170	5660	5660	5660	5660	0
259	20240313	142600	57368170	5660	5660	5660	5660	15
260	20240313	142500	57283270	5660	5660	5660	5660	0
261	20240313	142400	57283270	5660	5660	5660	5660	1
262	20240313	142300	57277610	5650	5650	5650	5650	0
263	20240313	142200	57277610	5650	5650	5650	5650	0
264	20240313	142100	57277610	5650	5650	5650	5650	0
265	20240313	142000	57277610	5650	5650	5650	5650	0
266	20240313	141900	57277610	5650	5650	5650	5650	0
267	20240313	141800	57277610	5650	5650	5650	5650	0
268	20240313	141700	57277610	5650	5650	5650	5650	0
269	20240313	141600	57277610	5650	5650	5650	5650	0
270	20240313	141500	57277610	5650	5650	5650	5650	0
271	20240313	141400	57277610	5650	5650	5650	5650	0
272	20240313	141300	57277610	5650	5650	5650	5650	0
273	20240313	141200	57277610	5650	5650	5650	5650	0
274	20240313	141100	57277610	5650	5650	5650	5650	0
275	20240313	141000	57277610	5650	5650	5650	5650	0
276	20240313	140900	57277610	5650	5650	5650	5650	0
277	20240313	140800	57277610	5650	5650	5650	5650	0
278	20240313	140700	57277610	5650	5650	5650	5650	0
279	20240313	140600	57277610	5650	5650	5650	5650	0
280	20240313	140500	57277610	5650	5650	5650	5650	1
281	20240313	140400	57271960	5660	5650	5660	5650	3
282	20240313	140300	57255000	5660	5650	5660	5640	22
283	20240313	140200	57130730	5660	5630	5660	5630	5
284	20240313	140100	57102470	5620	5620	5620	5620	100
285	20240313	140000	56540470	5620	5620	5620	5620	0
286	20240313	135900	56540470	5620	5620	5620	5620	0
287	20240313	135800	56540470	5620	5620	5620	5620	1
288	20240313	135700	56534850	5630	5650	5650	5630	303
289	20240313	135600	54827320	5660	5660	5660	5660	0
290	20240313	135500	54827320	5660	5660	5660	5660	0
291	20240313	135400	54827320	5660	5660	5660	5660	0
292	20240313	135300	54827320	5660	5660	5660	5660	10
293	20240313	135200	54770720	5660	5660	5660	5660	0
294	20240313	135100	54770720	5660	5660	5660	5660	0
295	20240313	135000	54770720	5660	5660	5660	5660	0
296	20240313	134900	54770720	5660	5660	5660	5660	0
297	20240313	134800	54770720	5660	5660	5660	5660	10
298	20240313	134700	54714120	5670	5670	5670	5670	0
299	20240313	134600	54714120	5670	5670	5670	5670	0
300	20240313	134500	54714120	5670	5670	5670	5670	0
301	20240313	134400	54714120	5670	5670	5670	5670	0
302	20240313	134300	54714120	5670	5670	5670	5670	0
303	20240313	134200	54714120	5670	5650	5670	5650	15
304	20240313	134100	54629120	5670	5670	5670	5670	0
305	20240313	134000	54629120	5670	5670	5670	5670	0
306	20240313	133900	54629120	5670	5670	5670	5670	0
307	20240313	133800	54629120	5670	5670	5670	5670	0
308	20240313	133700	54629120	5670	5670	5670	5670	0
309	20240313	133600	54629120	5670	5670	5670	5670	0
310	20240313	133500	54629120	5670	5670	5670	5670	0
311	20240313	133400	54629120	5670	5670	5670	5670	0
312	20240313	133300	54629120	5670	5660	5670	5660	74
313	20240313	133200	54209920	5660	5660	5660	5660	0
314	20240313	133100	54209920	5660	5660	5660	5660	1
315	20240313	133000	54204260	5660	5660	5660	5660	0
316	20240313	132900	54204260	5660	5660	5660	5660	0
317	20240313	132800	54204260	5660	5660	5660	5660	0
318	20240313	132700	54204260	5660	5660	5660	5660	0
319	20240313	132600	54204260	5660	5660	5660	5660	2
320	20240313	132500	54192940	5650	5650	5650	5650	6
321	20240313	132400	54159040	5640	5640	5640	5640	1
322	20240313	132300	54153400	5660	5650	5660	5650	175
323	20240313	132200	53163940	5630	5630	5630	5630	0
324	20240313	132100	53163940	5630	5630	5630	5630	0
325	20240313	132000	53163940	5630	5630	5630	5630	0
326	20240313	131900	53163940	5630	5630	5630	5630	0
327	20240313	131800	53163940	5630	5630	5630	5630	0
328	20240313	131700	53163940	5630	5630	5630	5630	0
329	20240313	131600	53163940	5630	5630	5630	5630	0
330	20240313	131500	53163940	5630	5630	5630	5630	437
331	20240313	131400	50703630	5630	5630	5630	5630	0
332	20240313	131300	50703630	5630	5630	5630	5630	0
333	20240313	131200	50703630	5630	5630	5630	5630	0
334	20240313	131100	50703630	5630	5630	5630	5630	0
335	20240313	131000	50703630	5630	5630	5630	5630	0
336	20240313	130900	50703630	5630	5630	5630	5630	0
337	20240313	130800	50703630	5630	5630	5630	5630	0
338	20240313	130700	50703630	5630	5630	5630	5630	0
339	20240313	130600	50703630	5630	5630	5630	5630	0
340	20240313	130500	50703630	5630	5630	5630	5630	0
341	20240313	130400	50703630	5630	5630	5630	5630	0
342	20240313	130300	50703630	5630	5630	5630	5630	0
343	20240313	130200	50703630	5630	5630	5630	5630	0
344	20240313	130100	50703630	5630	5630	5630	5630	0
345	20240313	130000	50703630	5630	5630	5630	5630	0
346	20240313	125900	50703630	5630	5630	5630	5630	0
347	20240313	125800	50703630	5630	5630	5630	5630	0
348	20240313	125700	50703630	5630	5650	5670	5630	254
349	20240313	125600	49268940	5640	5640	5640	5640	0
350	20240313	125500	49268940	5640	5640	5640	5640	0
351	20240313	125400	49268940	5640	5640	5640	5640	0
352	20240313	125300	49268940	5640	5640	5640	5640	0
353	20240313	125200	49268940	5640	5640	5640	5640	9
354	20240313	125100	49218180	5640	5640	5640	5640	0
355	20240313	125000	49218180	5640	5640	5640	5640	0
356	20240313	124900	49218180	5640	5650	5650	5640	2
357	20240313	124800	49206890	5640	5640	5640	5640	0
358	20240313	124700	49206890	5640	5640	5640	5640	0
359	20240313	124600	49206890	5640	5640	5640	5640	0
360	20240313	124500	49206890	5640	5640	5640	5640	0
361	20240313	124400	49206890	5640	5640	5640	5640	0
362	20240313	124300	49206890	5640	5640	5640	5640	0
363	20240313	124200	49206890	5640	5640	5640	5640	1
364	20240313	124100	49201250	5640	5640	5640	5640	0
365	20240313	124000	49201250	5640	5640	5640	5640	0
366	20240313	123900	49201250	5640	5640	5640	5640	0
367	20240313	123800	49201250	5640	5640	5640	5640	0
368	20240313	123700	49201250	5640	5640	5640	5640	7
369	20240313	123600	49161770	5650	5650	5650	5650	0
370	20240313	123500	49161770	5650	5650	5650	5650	0
371	20240313	123400	49161770	5650	5650	5650	5650	0
372	20240313	123300	49161770	5650	5650	5650	5650	0
373	20240313	123200	49161770	5650	5650	5650	5650	0
374	20240313	123100	49161770	5650	5650	5650	5650	0
375	20240313	123000	49161770	5650	5650	5650	5650	0
376	20240313	122900	49161770	5650	5650	5650	5650	5
377	20240313	122800	49133520	5650	5650	5650	5650	0
378	20240313	122700	49133520	5650	5650	5650	5650	0
379	20240313	122600	49133520	5650	5650	5650	5650	0
380	20240313	122500	49133520	5650	5650	5650	5650	0
381	20240313	122400	49133520	5650	5650	5650	5650	0
382	20240313	122300	49133520	5650	5650	5650	5650	0
383	20240313	122200	49133520	5650	5650	5650	5650	8
384	20240313	122100	49088320	5670	5670	5670	5670	0
385	20240313	122000	49088320	5670	5670	5670	5670	10
386	20240313	121900	49031620	5650	5650	5650	5650	0
387	20240313	121800	49031620	5650	5650	5650	5650	0
388	20240313	121700	49031620	5650	5650	5650	5650	0
389	20240313	121600	49031620	5650	5650	5650	5650	0
390	20240313	121500	49031620	5650	5650	5650	5650	0
391	20240313	121400	49031620	5650	5650	5650	5650	0
392	20240313	121300	49031620	5650	5650	5650	5650	0
393	20240313	121200	49031620	5650	5650	5650	5650	0
394	20240313	121100	49031620	5650	5650	5650	5650	0
395	20240313	121000	49031620	5650	5650	5650	5650	0
396	20240313	120900	49031620	5650	5650	5650	5650	0
397	20240313	120800	49031620	5650	5650	5650	5650	0
398	20240313	120700	49031620	5650	5650	5650	5650	0
399	20240313	120600	49031620	5650	5650	5650	5650	0
400	20240313	120500	49031620	5650	5650	5650	5650	0
401	20240313	120400	49031620	5650	5650	5650	5650	0
402	20240313	120300	49031620	5650	5650	5650	5650	0
403	20240313	120200	49031620	5650	5650	5650	5650	1
404	20240313	120100	49025970	5650	5650	5650	5650	0
405	20240313	120000	49025970	5650	5650	5650	5650	0
406	20240313	115900	49025970	5650	5650	5650	5650	0
407	20240313	115800	49025970	5650	5650	5650	5650	0
408	20240313	115700	49025970	5650	5650	5650	5650	0
409	20240313	115600	49025970	5650	5650	5650	5650	0
410	20240313	115500	49025970	5650	5650	5650	5650	0
411	20240313	115400	49025970	5650	5650	5650	5650	0
412	20240313	115300	49025970	5650	5650	5650	5650	0
413	20240313	115200	49025970	5650	5650	5650	5650	0
414	20240313	115100	49025970	5650	5650	5650	5650	0
415	20240313	115000	49025970	5650	5650	5650	5650	0
416	20240313	114900	49025970	5650	5650	5650	5650	1
417	20240313	114800	49020320	5630	5630	5630	5630	0
418	20240313	114700	49020320	5630	5640	5650	5630	339
419	20240313	114600	47109820	5650	5650	5650	5650	5
420	20240313	114500	47081570	5660	5660	5660	5660	149
421	20240313	114400	46238230	5640	5640	5640	5640	0
422	20240313	114300	46238230	5640	5640	5640	5640	0
423	20240313	114200	46238230	5640	5640	5640	5640	0
424	20240313	114100	46238230	5640	5640	5640	5640	0
425	20240313	114000	46238230	5640	5640	5640	5640	0
426	20240313	113900	46238230	5640	5640	5640	5640	0
427	20240313	113800	46238230	5640	5640	5640	5640	0
428	20240313	113700	46238230	5640	5640	5640	5640	0
429	20240313	113600	46238230	5640	5640	5640	5640	0
430	20240313	113500	46238230	5640	5640	5640	5640	0
431	20240313	113400	46238230	5640	5640	5640	5640	0
432	20240313	113300	46238230	5640	5640	5640	5640	0
433	20240313	113200	46238230	5640	5640	5640	5640	0
434	20240313	113100	46238230	5640	5640	5640	5640	0
435	20240313	113000	46238230	5640	5640	5640	5640	0
436	20240313	112900	46238230	5640	5640	5640	5640	0
437	20240313	112800	46238230	5640	5640	5640	5640	0
438	20240313	112700	46238230	5640	5640	5640	5640	0
439	20240313	112600	46238230	5640	5640	5640	5640	1
440	20240313	112500	46232590	5650	5640	5650	5640	131
441	20240313	112400	45493040	5640	5640	5640	5640	1
442	20240313	112300	45487400	5630	5630	5630	5630	0
443	20240313	112200	45487400	5630	5630	5630	5630	0
444	20240313	112100	45487400	5630	5630	5630	5630	0
445	20240313	112000	45487400	5630	5630	5630	5630	0
446	20240313	111900	45487400	5630	5630	5630	5630	2
447	20240313	111800	45476140	5630	5630	5630	5630	2
448	20240313	111700	45464880	5640	5640	5640	5640	0
449	20240313	111600	45464880	5640	5640	5640	5640	0
450	20240313	111500	45464880	5640	5640	5640	5640	0
451	20240313	111400	45464880	5640	5640	5640	5640	0
452	20240313	111300	45464880	5640	5640	5640	5640	0
453	20240313	111200	45464880	5640	5640	5640	5640	0
454	20240313	111100	45464880	5640	5640	5640	5640	0
455	20240313	111000	45464880	5640	5640	5640	5640	0
456	20240313	110900	45464880	5640	5640	5640	5640	0
457	20240313	110800	45464880	5640	5640	5640	5640	0
458	20240313	110700	45464880	5640	5640	5640	5640	1
459	20240313	110600	45459240	5640	5640	5640	5640	0
460	20240313	110500	45459240	5640	5640	5640	5640	0
461	20240313	110400	45459240	5640	5640	5640	5640	0
462	20240313	110300	45459240	5640	5640	5640	5640	0
463	20240313	110200	45459240	5640	5640	5640	5640	0
464	20240313	110100	45459240	5640	5640	5640	5640	0
465	20240313	110000	45459240	5640	5640	5640	5640	0
466	20240313	105900	45459240	5640	5640	5640	5640	0
467	20240313	105800	45459240	5640	5640	5640	5640	0
468	20240313	105700	45459240	5640	5630	5640	5630	124
469	20240313	105600	44759890	5640	5640	5640	5640	0
470	20240313	105500	44759890	5640	5640	5640	5640	0
471	20240313	105400	44759890	5640	5630	5640	5630	15
472	20240313	105300	44675320	5630	5630	5630	5630	30
473	20240313	105200	44506420	5650	5630	5650	5630	50
474	20240313	105100	44224140	5650	5630	5650	5630	13
475	20240313	105000	44150910	5630	5630	5630	5630	0
476	20240313	104900	44150910	5630	5630	5630	5630	0
477	20240313	104800	44150910	5630	5630	5630	5630	1
478	20240313	104700	44145280	5650	5650	5650	5650	0
479	20240313	104600	44145280	5650	5650	5650	5650	0
480	20240313	104500	44145280	5650	5650	5650	5650	0
481	20240313	104400	44145280	5650	5650	5650	5650	0
482	20240313	104300	44145280	5650	5650	5650	5650	0
483	20240313	104200	44145280	5650	5650	5650	5650	0
484	20240313	104100	44145280	5650	5650	5650	5650	0
485	20240313	104000	44145280	5650	5650	5650	5650	0
486	20240313	103900	44145280	5650	5650	5650	5650	0
487	20240313	103800	44145280	5650	5650	5650	5650	0
488	20240313	103700	44145280	5650	5650	5650	5650	0
489	20240313	103600	44145280	5650	5630	5650	5630	10
490	20240313	103500	44088800	5650	5650	5650	5650	0
491	20240313	103400	44088800	5650	5650	5650	5650	0
492	20240313	103300	44088800	5650	5650	5650	5650	60
493	20240313	103200	43749800	5650	5630	5650	5630	10
494	20240313	103100	43693460	5620	5620	5650	5620	68
495	20240313	103000	43310580	5620	5620	5620	5620	0
496	20240313	102900	43310580	5620	5620	5620	5620	0
497	20240313	102800	43310580	5620	5620	5620	5620	13
498	20240313	102700	43237520	5600	5600	5600	5600	0
499	20240313	102600	43237520	5600	5600	5600	5600	0
500	20240313	102500	43237520	5600	5600	5600	5600	0
501	20240313	102400	43237520	5600	5600	5600	5600	46
502	20240313	102300	42979920	5610	5610	5610	5610	11
503	20240313	102200	42918210	5600	5620	5620	5600	147
504	20240313	102100	42094980	5650	5640	5650	5640	4
505	20240313	102000	42072390	5660	5660	5660	5660	0
506	20240313	101900	42072390	5660	5660	5660	5660	0
507	20240313	101800	42072390	5660	5620	5660	5620	15
508	20240313	101700	41987730	5590	5590	5590	5590	0
509	20240313	101600	41987730	5590	5590	5590	5590	0
510	20240313	101500	41987730	5590	5600	5600	5590	388
511	20240313	101400	39818300	5610	5620	5640	5610	87
512	20240313	101300	39329270	5590	5590	5590	5590	0
513	20240313	101200	39329270	5590	5650	5650	5590	1781
514	20240313	101100	29336930	5650	5650	5650	5650	0
515	20240313	101000	29336930	5650	5650	5650	5650	0
516	20240313	100900	29336930	5650	5650	5650	5650	0
517	20240313	100800	29336930	5650	5650	5650	5650	0
518	20240313	100700	29336930	5650	5650	5650	5650	2
519	20240313	100600	29325630	5650	5650	5650	5650	2
520	20240313	100500	29314330	5650	5650	5650	5650	77
521	20240313	100400	28879280	5650	5650	5650	5650	0
522	20240313	100300	28879280	5650	5650	5650	5650	0
523	20240313	100200	28879280	5650	5650	5650	5650	0
524	20240313	100100	28879280	5650	5650	5650	5650	0
525	20240313	100000	28879280	5650	5630	5660	5630	46
526	20240313	095900	28619580	5620	5620	5620	5620	0
527	20240313	095800	28619580	5620	5620	5620	5620	0
528	20240313	095700	28619580	5620	5620	5620	5620	0
529	20240313	095600	28619580	5620	5620	5620	5620	0
530	20240313	095500	28619580	5620	5620	5620	5620	0
531	20240313	095400	28619580	5620	5620	5620	5620	3
532	20240313	095300	28602720	5620	5620	5620	5620	2
533	20240313	095200	28591480	5640	5620	5650	5620	82
534	20240313	095100	28128300	5640	5620	5640	5620	54
535	20240313	095000	27824800	5600	5600	5600	5600	0
536	20240313	094900	27824800	5600	5600	5600	5600	35
537	20240313	094800	27628800	5600	5600	5600	5600	100
538	20240313	094700	27068800	5620	5620	5620	5620	1
539	20240313	094600	27063180	5620	5620	5620	5620	0
540	20240313	094500	27063180	5620	5620	5620	5620	1
541	20240313	094400	27057560	5620	5620	5620	5620	1
542	20240313	094300	27051940	5650	5650	5650	5650	0
543	20240313	094200	27051940	5650	5610	5650	5610	7
544	20240313	094100	27012580	5650	5620	5650	5620	100
545	20240313	094000	26447610	5650	5620	5650	5620	11
546	20240313	093900	26385490	5650	5650	5650	5650	0
547	20240313	093800	26385490	5650	5650	5650	5650	0
548	20240313	093700	26385490	5650	5650	5650	5650	15
549	20240313	093600	26300740	5660	5660	5660	5660	0
550	20240313	093500	26300740	5660	5640	5660	5640	17
551	20240313	093400	26204760	5630	5600	5630	5600	2
552	20240313	093300	26193530	5590	5590	5590	5590	0
553	20240313	093200	26193530	5590	5590	5590	5590	1
554	20240313	093100	26187940	5580	5580	5580	5580	0
555	20240313	093000	26187940	5580	5580	5580	5580	0
556	20240313	092900	26187940	5580	5580	5580	5580	0
557	20240313	092800	26187940	5580	5580	5580	5580	0
558	20240313	092700	26187940	5580	5580	5580	5580	0
559	20240313	092600	26187940	5580	5580	5580	5580	33
560	20240313	092500	26003800	5570	5570	5570	5570	0
561	20240313	092400	26003800	5570	5570	5570	5570	0
562	20240313	092300	26003800	5570	5570	5570	5570	0
563	20240313	092200	26003800	5570	5570	5570	5570	3
564	20240313	092100	25987090	5570	5580	5580	5560	48
565	20240313	092000	25719720	5580	5580	5580	5580	1
566	20240313	091900	25714140	5570	5560	5570	5550	1904
567	20240313	091800	15143010	5560	5580	5580	5560	1544
568	20240313	091700	6542610	5570	5570	5570	5570	0
569	20240313	091600	6542610	5570	5570	5570	5570	0
570	20240313	091500	6542610	5570	5580	5580	5570	238
571	20240313	091400	5216090	5590	5590	5590	5590	0
572	20240313	091300	5216090	5590	5590	5590	5590	26
573	20240313	091200	5070750	5600	5600	5600	5600	12
574	20240313	091100	5003550	5600	5600	5600	5600	130
575	20240313	091000	4275550	5640	5640	5640	5640	20
576	20240313	090900	4162750	5640	5640	5640	5640	3
577	20240313	090800	4145830	5640	5640	5640	5640	0
578	20240313	090700	4145830	5640	5640	5640	5640	100
579	20240313	090600	3581830	5660	5660	5660	5650	34
580	20240313	090500	3389560	5670	5600	5670	5600	244
581	20240313	090400	2015290	5600	5600	5600	5600	184
582	20240313	090300	984890	5600	5600	5600	5600	1
583	20240313	090200	979290	5600	5610	5610	5600	67
584	20240313	090100	603480	5640	5640	5640	5640	0
585	20240313	090000	603480	5640	5640	5640	5640	107