KissMeData/004650/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184100	94186640	9240	9240	9240	9240	325
3	20240315	184000	94186640	9240	9240	9240	9240	0
4	20240315	183900	94186640	9240	9240	9240	9240	0
5	20240315	183800	94186640	9240	9240	9240	9240	0
6	20240315	183700	94186640	9240	9240	9240	9240	0
7	20240315	183600	94186640	9240	9240	9240	9240	0
8	20240315	183500	94186640	9240	9240	9240	9240	0
9	20240315	183400	94186640	9240	9240	9240	9240	0
10	20240315	183300	94186640	9240	9240	9240	9240	0
11	20240315	183200	94186640	9240	9240	9240	9240	0
12	20240315	183100	94186640	9240	9240	9240	9240	0
13	20240315	183000	94186640	9240	9240	9240	9240	0
14	20240315	182900	94186640	9240	9240	9240	9240	0
15	20240315	182800	94186640	9240	9240	9240	9240	0
16	20240315	182700	94186640	9240	9240	9240	9240	0
17	20240315	182600	94186640	9240	9240	9240	9240	0
18	20240315	182500	94186640	9240	9240	9240	9240	0
19	20240315	182400	94186640	9240	9240	9240	9240	0
20	20240315	182300	94186640	9240	9240	9240	9240	0
21	20240315	182200	94186640	9240	9240	9240	9240	0
22	20240315	182100	94186640	9240	9240	9240	9240	0
23	20240315	182000	94186640	9240	9240	9240	9240	0
24	20240315	181900	94186640	9240	9240	9240	9240	0
25	20240315	181800	94186640	9240	9240	9240	9240	0
26	20240315	181700	94186640	9240	9240	9240	9240	0
27	20240315	181600	94186640	9240	9240	9240	9240	0
28	20240315	181500	94186640	9240	9240	9240	9240	0
29	20240315	181400	94186640	9240	9240	9240	9240	0
30	20240315	181300	94186640	9240	9240	9240	9240	0
31	20240315	181200	94186640	9240	9240	9240	9240	0
32	20240315	181100	94186640	9240	9240	9240	9240	325
33	20240315	181000	94186640	9240	9240	9240	9240	0
34	20240315	180900	94186640	9240	9240	9240	9240	0
35	20240315	180800	94186640	9240	9240	9240	9240	0
36	20240315	180700	94186640	9240	9240	9240	9240	0
37	20240315	180600	94186640	9240	9240	9240	9240	0
38	20240315	180500	94186640	9240	9240	9240	9240	0
39	20240315	180400	94186640	9240	9240	9240	9240	0
40	20240315	180300	94186640	9240	9240	9240	9240	0
41	20240315	180200	94186640	9240	9240	9240	9240	0
42	20240315	180100	94186640	9240	9240	9240	9240	0
43	20240315	180000	94186640	9240	9240	9240	9240	0
44	20240315	175900	94186640	9240	9240	9240	9240	0
45	20240315	175800	94186640	9240	9240	9240	9240	0
46	20240315	175700	94186640	9240	9240	9240	9240	0
47	20240315	175600	94186640	9240	9240	9240	9240	0
48	20240315	175500	94186640	9240	9240	9240	9240	0
49	20240315	175400	94186640	9240	9240	9240	9240	0
50	20240315	175300	94186640	9240	9240	9240	9240	0
51	20240315	175200	94186640	9240	9240	9240	9240	0
52	20240315	175100	94186640	9240	9240	9240	9240	0
53	20240315	175000	94186640	9240	9240	9240	9240	0
54	20240315	174900	94186640	9240	9240	9240	9240	0
55	20240315	174800	94186640	9240	9240	9240	9240	0
56	20240315	174700	94186640	9240	9240	9240	9240	0
57	20240315	174600	94186640	9240	9240	9240	9240	0
58	20240315	174500	94186640	9240	9240	9240	9240	0
59	20240315	174400	94186640	9240	9240	9240	9240	0
60	20240315	174300	94186640	9240	9240	9240	9240	0
61	20240315	174200	94186640	9240	9240	9240	9240	0
62	20240315	174100	94186640	9240	9240	9240	9240	325
63	20240315	174000	94186640	9240	9240	9240	9240	0
64	20240315	173900	94186640	9240	9240	9240	9240	0
65	20240315	173800	94186640	9240	9240	9240	9240	0
66	20240315	173700	94186640	9240	9240	9240	9240	0
67	20240315	173600	94186640	9240	9240	9240	9240	0
68	20240315	173500	94186640	9240	9240	9240	9240	0
69	20240315	173400	94186640	9240	9240	9240	9240	0
70	20240315	173300	94186640	9240	9240	9240	9240	0
71	20240315	173200	94186640	9240	9240	9240	9240	0
72	20240315	173100	94186640	9240	9240	9240	9240	0
73	20240315	173000	94186640	9240	9240	9240	9240	0
74	20240315	172900	94186640	9240	9240	9240	9240	0
75	20240315	172800	94186640	9240	9240	9240	9240	0
76	20240315	172700	94186640	9240	9240	9240	9240	0
77	20240315	172600	94186640	9240	9240	9240	9240	0
78	20240315	172500	94186640	9240	9240	9240	9240	0
79	20240315	172400	94186640	9240	9240	9240	9240	0
80	20240315	172300	94186640	9240	9240	9240	9240	0
81	20240315	172200	94186640	9240	9240	9240	9240	0
82	20240315	172100	94186640	9240	9240	9240	9240	0
83	20240315	172000	94186640	9240	9240	9240	9240	0
84	20240315	171900	94186640	9240	9240	9240	9240	0
85	20240315	171800	94186640	9240	9240	9240	9240	0
86	20240315	171700	94186640	9240	9240	9240	9240	0
87	20240315	171600	94186640	9240	9240	9240	9240	0
88	20240315	171500	94186640	9240	9240	9240	9240	0
89	20240315	171400	94186640	9240	9240	9240	9240	0
90	20240315	171300	94186640	9240	9240	9240	9240	0
91	20240315	171200	94186640	9240	9240	9240	9240	0
92	20240315	171100	94186640	9240	9240	9240	9240	325
93	20240315	171000	94186640	9240	9240	9240	9240	0
94	20240315	170900	94186640	9240	9240	9240	9240	0
95	20240315	170800	94186640	9240	9240	9240	9240	0
96	20240315	170700	94186640	9240	9240	9240	9240	0
97	20240315	170600	94186640	9240	9240	9240	9240	0
98	20240315	170500	94186640	9240	9240	9240	9240	0
99	20240315	170400	94186640	9240	9240	9240	9240	0
100	20240315	170300	94186640	9240	9240	9240	9240	0
101	20240315	170200	94186640	9240	9240	9240	9240	0
102	20240315	170100	94186640	9240	9240	9240	9240	0
103	20240315	170000	94186640	9240	9240	9240	9240	0
104	20240315	165900	94186640	9240	9240	9240	9240	0
105	20240315	165800	94186640	9240	9240	9240	9240	0
106	20240315	165700	94186640	9240	9240	9240	9240	0
107	20240315	165600	94186640	9240	9240	9240	9240	0
108	20240315	165500	94186640	9240	9240	9240	9240	0
109	20240315	165400	94186640	9240	9240	9240	9240	0
110	20240315	165300	94186640	9240	9240	9240	9240	0
111	20240315	165200	94186640	9240	9240	9240	9240	0
112	20240315	165100	94186640	9240	9240	9240	9240	0
113	20240315	165000	94186640	9240	9240	9240	9240	0
114	20240315	164900	94186640	9240	9240	9240	9240	0
115	20240315	164800	94186640	9240	9240	9240	9240	0
116	20240315	164700	94186640	9240	9240	9240	9240	0
117	20240315	164600	94186640	9240	9240	9240	9240	0
118	20240315	164500	94186640	9240	9240	9240	9240	0
119	20240315	164400	94186640	9240	9240	9240	9240	0
120	20240315	164300	94186640	9240	9240	9240	9240	0
121	20240315	164200	94186640	9240	9240	9240	9240	0
122	20240315	164100	94186640	9240	9240	9240	9240	325
123	20240315	164000	94186640	9240	9240	9240	9240	0
124	20240315	163900	94186640	9240	9240	9240	9240	0
125	20240315	163800	94186640	9240	9240	9240	9240	0
126	20240315	163700	94186640	9240	9240	9240	9240	0
127	20240315	163600	94186640	9240	9240	9240	9240	0
128	20240315	163500	94186640	9240	9240	9240	9240	0
129	20240315	163400	94186640	9240	9240	9240	9240	0
130	20240315	163300	94186640	9240	9240	9240	9240	0
131	20240315	163200	94186640	9240	9240	9240	9240	0
132	20240315	163100	94186640	9240	9240	9240	9240	0
133	20240315	163000	94186640	9240	9240	9240	9240	0
134	20240315	162900	94186640	9240	9240	9240	9240	0
135	20240315	162800	94186640	9240	9240	9240	9240	0
136	20240315	162700	94186640	9240	9240	9240	9240	0
137	20240315	162600	94186640	9240	9240	9240	9240	0
138	20240315	162500	94186640	9240	9240	9240	9240	0
139	20240315	162400	94186640	9240	9240	9240	9240	0
140	20240315	162300	94186640	9240	9240	9240	9240	0
141	20240315	162200	94186640	9240	9240	9240	9240	0
142	20240315	162100	94186640	9240	9240	9240	9240	0
143	20240315	162000	94186640	9240	9240	9240	9240	0
144	20240315	161900	94186640	9240	9240	9240	9240	0
145	20240315	161800	94186640	9240	9240	9240	9240	0
146	20240315	161700	94186640	9240	9240	9240	9240	0
147	20240315	161600	94186640	9240	9240	9240	9240	0
148	20240315	161500	94186640	9240	9240	9240	9240	0
149	20240315	161400	94186640	9240	9240	9240	9240	0
150	20240315	161300	94186640	9240	9240	9240	9240	0
151	20240315	161200	94186640	9240	9240	9240	9240	0
152	20240315	161100	94186640	9240	9240	9240	9240	325
153	20240315	161000	94186640	9240	9240	9240	9240	0
154	20240315	160900	94186640	9240	9240	9240	9240	0
155	20240315	160800	94186640	9240	9240	9240	9240	0
156	20240315	160700	94186640	9240	9240	9240	9240	0
157	20240315	160600	94186640	9240	9240	9240	9240	0
158	20240315	160500	94186640	9240	9240	9240	9240	0
159	20240315	160400	94186640	9240	9240	9240	9240	0
160	20240315	160300	94186640	9240	9240	9240	9240	0
161	20240315	160200	94186640	9240	9240	9240	9240	0
162	20240315	160100	94186640	9240	9240	9240	9240	0
163	20240315	160000	94186640	9240	9240	9240	9240	0
164	20240315	155900	94186640	9240	9240	9240	9240	0
165	20240315	155800	94186640	9240	9240	9240	9240	0
166	20240315	155700	94186640	9240	9240	9240	9240	0
167	20240315	155600	94186640	9240	9240	9240	9240	0
168	20240315	155500	94186640	9240	9240	9240	9240	0
169	20240315	155400	94186640	9240	9240	9240	9240	0
170	20240315	155300	94186640	9240	9240	9240	9240	0
171	20240315	155200	94186640	9240	9240	9240	9240	0
172	20240315	155100	94186640	9240	9240	9240	9240	0
173	20240315	155000	94186640	9240	9240	9240	9240	0
174	20240315	154900	94186640	9240	9240	9240	9240	0
175	20240315	154800	94186640	9240	9240	9240	9240	0
176	20240315	154700	94186640	9240	9240	9240	9240	0
177	20240315	154600	94186640	9240	9240	9240	9240	0
178	20240315	154500	94186640	9240	9240	9240	9240	0
179	20240315	154400	94186640	9240	9240	9240	9240	0
180	20240315	154300	94186640	9240	9240	9240	9240	0
181	20240315	154200	94186640	9240	9240	9240	9240	0
182	20240315	154100	94186640	9240	9240	9240	9240	325
183	20240315	154000	94186640	9240	9240	9240	9240	0
184	20240315	153900	94186640	9240	9240	9240	9240	0
185	20240315	153800	94186640	9240	9240	9240	9240	0
186	20240315	153700	94186640	9240	9240	9240	9240	0
187	20240315	153600	94186640	9240	9240	9240	9240	0
188	20240315	153500	94186640	9240	9240	9240	9240	0
189	20240315	153400	94186640	9240	9240	9240	9240	0
190	20240315	153300	94186640	9240	9240	9240	9240	0
191	20240315	153200	94186640	9240	9240	9240	9240	0
192	20240315	153100	94186640	9240	9240	9240	9240	0
193	20240315	153000	94186640	9240	9240	9240	9240	325
194	20240315	152900	91183640	9230	9230	9230	9230	0
195	20240315	152800	91183640	9230	9230	9230	9230	0
196	20240315	152700	91183640	9230	9230	9230	9230	0
197	20240315	152600	91183640	9230	9230	9230	9230	0
198	20240315	152500	91183640	9230	9230	9230	9230	0
199	20240315	152400	91183640	9230	9230	9230	9230	0
200	20240315	152300	91183640	9230	9230	9230	9230	0
201	20240315	152200	91183640	9230	9230	9230	9230	0
202	20240315	152100	91183640	9230	9230	9230	9230	0
203	20240315	152000	91183640	9230	9230	9230	9230	0
204	20240315	151900	91183640	9230	9230	9230	9230	0
205	20240315	151800	91183640	9230	9230	9230	9230	0
206	20240315	151700	91183640	9230	9230	9230	9230	0
207	20240315	151600	91183640	9230	9230	9230	9230	0
208	20240315	151500	91183640	9230	9230	9230	9230	0
209	20240315	151400	91183640	9230	9230	9230	9230	0
210	20240315	151300	91183640	9230	9230	9230	9230	0
211	20240315	151200	91183640	9230	9230	9230	9230	1
212	20240315	151100	91174410	9230	9230	9230	9230	0
213	20240315	151000	91174410	9230	9230	9230	9230	0
214	20240315	150900	91174410	9230	9230	9230	9230	0
215	20240315	150800	91174410	9230	9230	9230	9230	1
216	20240315	150700	91165180	9220	9220	9220	9220	0
217	20240315	150600	91165180	9220	9220	9220	9220	0
218	20240315	150500	91165180	9220	9220	9220	9220	0
219	20240315	150400	91165180	9220	9220	9220	9220	0
220	20240315	150300	91165180	9220	9220	9220	9220	0
221	20240315	150200	91165180	9220	9220	9220	9220	0
222	20240315	150100	91165180	9220	9220	9220	9220	0
223	20240315	150000	91165180	9220	9220	9220	9220	0
224	20240315	145900	91165180	9220	9220	9220	9220	0
225	20240315	145800	91165180	9220	9220	9220	9220	0
226	20240315	145700	91165180	9220	9220	9220	9220	0
227	20240315	145600	91165180	9220	9220	9220	9220	0
228	20240315	145500	91165180	9220	9220	9220	9220	1
229	20240315	145400	91155960	9240	9240	9240	9240	30
230	20240315	145300	90878760	9240	9240	9240	9240	0
231	20240315	145200	90878760	9240	9240	9240	9240	0
232	20240315	145100	90878760	9240	9240	9240	9240	0
233	20240315	145000	90878760	9240	9240	9240	9240	0
234	20240315	144900	90878760	9240	9240	9240	9240	0
235	20240315	144800	90878760	9240	9240	9240	9240	0
236	20240315	144700	90878760	9240	9240	9240	9240	20
237	20240315	144600	90693960	9240	9240	9240	9240	12
238	20240315	144500	90583080	9250	9250	9250	9250	0
239	20240315	144400	90583080	9250	9250	9250	9250	0
240	20240315	144300	90583080	9250	9250	9250	9250	0
241	20240315	144200	90583080	9250	9250	9250	9250	0
242	20240315	144100	90583080	9250	9250	9250	9250	0
243	20240315	144000	90583080	9250	9210	9250	9210	22
244	20240315	143900	90380220	9200	9200	9200	9200	0
245	20240315	143800	90380220	9200	9200	9200	9200	0
246	20240315	143700	90380220	9200	9200	9200	9200	0
247	20240315	143600	90380220	9200	9200	9200	9200	5
248	20240315	143500	90334220	9180	9180	9180	9180	0
249	20240315	143400	90334220	9180	9180	9180	9180	0
250	20240315	143300	90334220	9180	9180	9180	9180	17
251	20240315	143200	90178160	9200	9200	9200	9200	0
252	20240315	143100	90178160	9200	9200	9200	9200	0
253	20240315	143000	90178160	9200	9200	9200	9200	1
254	20240315	142900	90168960	9200	9200	9200	9200	0
255	20240315	142800	90168960	9200	9200	9200	9200	1
256	20240315	142700	90159760	9180	9180	9180	9180	0
257	20240315	142600	90159760	9180	9180	9180	9180	0
258	20240315	142500	90159760	9180	9180	9180	9180	0
259	20240315	142400	90159760	9180	9180	9180	9180	1
260	20240315	142300	90150580	9200	9200	9200	9200	0
261	20240315	142200	90150580	9200	9200	9200	9200	0
262	20240315	142100	90150580	9200	9200	9200	9200	0
263	20240315	142000	90150580	9200	9200	9200	9200	0
264	20240315	141900	90150580	9200	9200	9200	9200	0
265	20240315	141800	90150580	9200	9200	9200	9200	0
266	20240315	141700	90150580	9200	9200	9200	9200	0
267	20240315	141600	90150580	9200	9200	9200	9200	0
268	20240315	141500	90150580	9200	9200	9200	9200	0
269	20240315	141400	90150580	9200	9200	9200	9200	0
270	20240315	141300	90150580	9200	9200	9200	9200	0
271	20240315	141200	90150580	9200	9200	9200	9200	0
272	20240315	141100	90150580	9200	9200	9200	9200	0
273	20240315	141000	90150580	9200	9200	9200	9200	0
274	20240315	140900	90150580	9200	9200	9200	9200	5
275	20240315	140800	90104580	9210	9210	9210	9210	0
276	20240315	140700	90104580	9210	9210	9210	9210	0
277	20240315	140600	90104580	9210	9210	9210	9210	0
278	20240315	140500	90104580	9210	9210	9210	9210	0
279	20240315	140400	90104580	9210	9210	9210	9210	0
280	20240315	140300	90104580	9210	9210	9210	9210	0
281	20240315	140200	90104580	9210	9210	9210	9210	0
282	20240315	140100	90104580	9210	9210	9210	9210	0
283	20240315	140000	90104580	9210	9210	9210	9210	0
284	20240315	135900	90104580	9210	9210	9210	9210	0
285	20240315	135800	90104580	9210	9210	9210	9210	0
286	20240315	135700	90104580	9210	9210	9210	9210	0
287	20240315	135600	90104580	9210	9210	9210	9210	0
288	20240315	135500	90104580	9210	9210	9210	9210	0
289	20240315	135400	90104580	9210	9210	9210	9210	0
290	20240315	135300	90104580	9210	9200	9210	9130	5705
291	20240315	135200	37873970	9220	9220	9220	9220	0
292	20240315	135100	37873970	9220	9220	9220	9220	0
293	20240315	135000	37873970	9220	9220	9220	9220	0
294	20240315	134900	37873970	9220	9220	9220	9220	2
295	20240315	134800	37855530	9220	9220	9220	9220	1
296	20240315	134700	37846310	9220	9220	9220	9220	0
297	20240315	134600	37846310	9220	9220	9220	9220	0
298	20240315	134500	37846310	9220	9220	9220	9220	0
299	20240315	134400	37846310	9220	9220	9220	9220	0
300	20240315	134300	37846310	9220	9220	9220	9220	0
301	20240315	134200	37846310	9220	9220	9220	9220	0
302	20240315	134100	37846310	9220	9220	9220	9220	0
303	20240315	134000	37846310	9220	9220	9220	9220	0
304	20240315	133900	37846310	9220	9220	9220	9220	0
305	20240315	133800	37846310	9220	9220	9220	9220	0
306	20240315	133700	37846310	9220	9220	9220	9220	0
307	20240315	133600	37846310	9220	9220	9220	9220	0
308	20240315	133500	37846310	9220	9220	9220	9220	30
309	20240315	133400	37569710	9220	9220	9220	9220	0
310	20240315	133300	37569710	9220	9220	9220	9220	0
311	20240315	133200	37569710	9220	9220	9220	9220	0
312	20240315	133100	37569710	9220	9220	9220	9220	0
313	20240315	133000	37569710	9220	9220	9220	9220	0
314	20240315	132900	37569710	9220	9220	9220	9220	0
315	20240315	132800	37569710	9220	9220	9220	9220	0
316	20240315	132700	37569710	9220	9220	9220	9220	0
317	20240315	132600	37569710	9220	9220	9220	9220	0
318	20240315	132500	37569710	9220	9220	9220	9220	0
319	20240315	132400	37569710	9220	9220	9220	9220	0
320	20240315	132300	37569710	9220	9220	9220	9220	0
321	20240315	132200	37569710	9220	9220	9220	9220	0
322	20240315	132100	37569710	9220	9220	9220	9220	0
323	20240315	132000	37569710	9220	9220	9220	9220	12
324	20240315	131900	37459070	9220	9220	9220	9220	0
325	20240315	131800	37459070	9220	9220	9220	9220	0
326	20240315	131700	37459070	9220	9220	9220	9220	0
327	20240315	131600	37459070	9220	9220	9220	9220	0
328	20240315	131500	37459070	9220	9220	9220	9220	0
329	20240315	131400	37459070	9220	9220	9220	9220	10
330	20240315	131300	37366870	9220	9220	9220	9220	0
331	20240315	131200	37366870	9220	9220	9220	9220	0
332	20240315	131100	37366870	9220	9220	9220	9220	0
333	20240315	131000	37366870	9220	9220	9220	9220	0
334	20240315	130900	37366870	9220	9220	9220	9220	0
335	20240315	130800	37366870	9220	9220	9220	9220	0
336	20240315	130700	37366870	9220	9220	9220	9220	0
337	20240315	130600	37366870	9220	9220	9220	9220	0
338	20240315	130500	37366870	9220	9220	9220	9220	0
339	20240315	130400	37366870	9220	9220	9220	9220	0
340	20240315	130300	37366870	9220	9220	9220	9220	0
341	20240315	130200	37366870	9220	9220	9220	9220	0
342	20240315	130100	37366870	9220	9220	9220	9220	0
343	20240315	130000	37366870	9220	9220	9220	9220	0
344	20240315	125900	37366870	9220	9220	9220	9220	0
345	20240315	125800	37366870	9220	9220	9220	9220	0
346	20240315	125700	37366870	9220	9220	9220	9220	0
347	20240315	125600	37366870	9220	9220	9220	9220	0
348	20240315	125500	37366870	9220	9220	9220	9220	0
349	20240315	125400	37366870	9220	9220	9220	9220	0
350	20240315	125300	37366870	9220	9220	9220	9220	0
351	20240315	125200	37366870	9220	9220	9220	9220	0
352	20240315	125100	37366870	9220	9220	9220	9220	0
353	20240315	125000	37366870	9220	9220	9220	9220	0
354	20240315	124900	37366870	9220	9220	9220	9220	0
355	20240315	124800	37366870	9220	9220	9220	9220	0
356	20240315	124700	37366870	9220	9220	9220	9220	0
357	20240315	124600	37366870	9220	9220	9220	9220	0
358	20240315	124500	37366870	9220	9220	9220	9220	0
359	20240315	124400	37366870	9220	9220	9220	9220	0
360	20240315	124300	37366870	9220	9220	9220	9220	0
361	20240315	124200	37366870	9220	9220	9220	9220	0
362	20240315	124100	37366870	9220	9220	9220	9220	0
363	20240315	124000	37366870	9220	9220	9220	9220	0
364	20240315	123900	37366870	9220	9220	9220	9220	0
365	20240315	123800	37366870	9220	9220	9220	9220	0
366	20240315	123700	37366870	9220	9220	9220	9220	0
367	20240315	123600	37366870	9220	9220	9220	9220	0
368	20240315	123500	37366870	9220	9220	9220	9220	0
369	20240315	123400	37366870	9220	9220	9220	9220	0
370	20240315	123300	37366870	9220	9220	9220	9220	0
371	20240315	123200	37366870	9220	9220	9220	9220	0
372	20240315	123100	37366870	9220	9220	9220	9220	0
373	20240315	123000	37366870	9220	9220	9220	9220	0
374	20240315	122900	37366870	9220	9220	9220	9220	0
375	20240315	122800	37366870	9220	9220	9220	9220	0
376	20240315	122700	37366870	9220	9220	9220	9220	0
377	20240315	122600	37366870	9220	9220	9220	9220	0
378	20240315	122500	37366870	9220	9220	9220	9220	0
379	20240315	122400	37366870	9220	9200	9220	9200	74
380	20240315	122300	36685990	9200	9200	9200	9200	0
381	20240315	122200	36685990	9200	9200	9200	9200	0
382	20240315	122100	36685990	9200	9200	9200	9200	0
383	20240315	122000	36685990	9200	9200	9200	9200	0
384	20240315	121900	36685990	9200	9200	9200	9200	0
385	20240315	121800	36685990	9200	9200	9200	9200	0
386	20240315	121700	36685990	9200	9200	9200	9200	0
387	20240315	121600	36685990	9200	9200	9200	9200	0
388	20240315	121500	36685990	9200	9200	9200	9200	0
389	20240315	121400	36685990	9200	9200	9200	9200	0
390	20240315	121300	36685990	9200	9200	9200	9200	0
391	20240315	121200	36685990	9200	9200	9200	9200	0
392	20240315	121100	36685990	9200	9200	9200	9200	0
393	20240315	121000	36685990	9200	9200	9200	9200	0
394	20240315	120900	36685990	9200	9200	9200	9200	0
395	20240315	120800	36685990	9200	9200	9200	9200	0
396	20240315	120700	36685990	9200	9200	9200	9200	0
397	20240315	120600	36685990	9200	9200	9200	9200	0
398	20240315	120500	36685990	9200	9200	9200	9200	25
399	20240315	120400	36455990	9180	9180	9180	9180	0
400	20240315	120300	36455990	9180	9180	9180	9180	0
401	20240315	120200	36455990	9180	9180	9180	9180	0
402	20240315	120100	36455990	9180	9180	9180	9180	0
403	20240315	120000	36455990	9180	9180	9180	9180	0
404	20240315	115900	36455990	9180	9180	9180	9180	0
405	20240315	115800	36455990	9180	9180	9180	9180	0
406	20240315	115700	36455990	9180	9180	9180	9180	0
407	20240315	115600	36455990	9180	9190	9190	9180	191
408	20240315	115500	34701610	9180	9180	9180	9180	1
409	20240315	115400	34692430	9170	9170	9170	9170	0
410	20240315	115300	34692430	9170	9170	9170	9170	0
411	20240315	115200	34692430	9170	9170	9170	9170	0
412	20240315	115100	34692430	9170	9170	9170	9170	0
413	20240315	115000	34692430	9170	9170	9170	9170	0
414	20240315	114900	34692430	9170	9170	9170	9170	0
415	20240315	114800	34692430	9170	9170	9170	9170	0
416	20240315	114700	34692430	9170	9170	9170	9170	0
417	20240315	114600	34692430	9170	9170	9170	9170	0
418	20240315	114500	34692430	9170	9170	9170	9170	0
419	20240315	114400	34692430	9170	9170	9170	9170	0
420	20240315	114300	34692430	9170	9170	9170	9170	0
421	20240315	114200	34692430	9170	9170	9170	9170	0
422	20240315	114100	34692430	9170	9170	9170	9170	0
423	20240315	114000	34692430	9170	9170	9170	9170	0
424	20240315	113900	34692430	9170	9170	9170	9170	0
425	20240315	113800	34692430	9170	9170	9170	9170	0
426	20240315	113700	34692430	9170	9170	9170	9170	0
427	20240315	113600	34692430	9170	9170	9170	9170	0
428	20240315	113500	34692430	9170	9170	9170	9170	0
429	20240315	113400	34692430	9170	9170	9170	9170	0
430	20240315	113300	34692430	9170	9170	9170	9170	0
431	20240315	113200	34692430	9170	9170	9170	9170	0
432	20240315	113100	34692430	9170	9170	9170	9170	100
433	20240315	113000	33775430	9170	9180	9180	9170	300
434	20240315	112900	31023430	9190	9190	9190	9190	1
435	20240315	112800	31014240	9190	9190	9190	9190	141
436	20240315	112700	29718450	9180	9180	9180	9180	0
437	20240315	112600	29718450	9180	9180	9180	9180	87
438	20240315	112500	28919790	9180	9180	9180	9180	0
439	20240315	112400	28919790	9180	9180	9180	9180	0
440	20240315	112300	28919790	9180	9180	9180	9180	0
441	20240315	112200	28919790	9180	9180	9180	9180	0
442	20240315	112100	28919790	9180	9180	9180	9180	0
443	20240315	112000	28919790	9180	9180	9180	9180	0
444	20240315	111900	28919790	9180	9180	9180	9180	0
445	20240315	111800	28919790	9180	9180	9180	9180	0
446	20240315	111700	28919790	9180	9180	9180	9180	0
447	20240315	111600	28919790	9180	9180	9180	9180	0
448	20240315	111500	28919790	9180	9180	9180	9180	63
449	20240315	111400	28341450	9180	9180	9180	9180	0
450	20240315	111300	28341450	9180	9180	9180	9180	0
451	20240315	111200	28341450	9180	9180	9180	9180	0
452	20240315	111100	28341450	9180	9180	9180	9180	2
453	20240315	111000	28323090	9180	9190	9190	9180	67
454	20240315	110900	27708020	9170	9170	9170	9170	0
455	20240315	110800	27708020	9170	9210	9210	9170	1624
456	20240315	110700	12783290	9210	9210	9210	9210	0
457	20240315	110600	12783290	9210	9210	9210	9210	0
458	20240315	110500	12783290	9210	9210	9210	9210	0
459	20240315	110400	12783290	9210	9210	9210	9210	0
460	20240315	110300	12783290	9210	9210	9210	9210	0
461	20240315	110200	12783290	9210	9210	9210	9210	0
462	20240315	110100	12783290	9210	9210	9210	9210	0
463	20240315	110000	12783290	9210	9210	9210	9210	0
464	20240315	105900	12783290	9210	9210	9210	9210	0
465	20240315	105800	12783290	9210	9210	9210	9210	0
466	20240315	105700	12783290	9210	9210	9210	9210	0
467	20240315	105600	12783290	9210	9210	9210	9210	0
468	20240315	105500	12783290	9210	9210	9210	9210	0
469	20240315	105400	12783290	9210	9210	9210	9210	0
470	20240315	105300	12783290	9210	9210	9210	9210	0
471	20240315	105200	12783290	9210	9210	9210	9210	0
472	20240315	105100	12783290	9210	9210	9210	9210	0
473	20240315	105000	12783290	9210	9210	9210	9210	0
474	20240315	104900	12783290	9210	9210	9210	9210	0
475	20240315	104800	12783290	9210	9210	9210	9210	0
476	20240315	104700	12783290	9210	9210	9210	9210	0
477	20240315	104600	12783290	9210	9210	9210	9210	0
478	20240315	104500	12783290	9210	9210	9210	9210	0
479	20240315	104400	12783290	9210	9210	9210	9210	1
480	20240315	104300	12774080	9210	9210	9210	9210	1
481	20240315	104200	12764870	9210	9210	9210	9210	2
482	20240315	104100	12746450	9210	9210	9210	9210	0
483	20240315	104000	12746450	9210	9210	9210	9210	26
484	20240315	103900	12506990	9210	9210	9210	9210	0
485	20240315	103800	12506990	9210	9210	9210	9210	0
486	20240315	103700	12506990	9210	9210	9210	9210	0
487	20240315	103600	12506990	9210	9210	9210	9210	0
488	20240315	103500	12506990	9210	9210	9210	9210	0
489	20240315	103400	12506990	9210	9210	9210	9210	0
490	20240315	103300	12506990	9210	9210	9210	9210	57
491	20240315	103200	11982020	9210	9210	9210	9210	0
492	20240315	103100	11982020	9210	9210	9210	9210	0
493	20240315	103000	11982020	9210	9210	9210	9210	0
494	20240315	102900	11982020	9210	9210	9210	9210	0
495	20240315	102800	11982020	9210	9210	9210	9210	0
496	20240315	102700	11982020	9210	9210	9210	9210	0
497	20240315	102600	11982020	9210	9210	9210	9210	0
498	20240315	102500	11982020	9210	9210	9210	9210	0
499	20240315	102400	11982020	9210	9210	9210	9210	0
500	20240315	102300	11982020	9210	9210	9210	9210	0
501	20240315	102200	11982020	9210	9210	9210	9210	0
502	20240315	102100	11982020	9210	9260	9260	9210	26
503	20240315	102000	11741410	9210	9210	9210	9210	0
504	20240315	101900	11741410	9210	9210	9210	9210	13
505	20240315	101800	11621680	9210	9210	9210	9210	87
506	20240315	101700	10820410	9210	9210	9210	9210	291
507	20240315	101600	8140300	9220	9220	9220	9220	0
508	20240315	101500	8140300	9220	9220	9220	9220	0
509	20240315	101400	8140300	9220	9220	9220	9220	0
510	20240315	101300	8140300	9220	9220	9220	9220	0
511	20240315	101200	8140300	9220	9220	9220	9220	0
512	20240315	101100	8140300	9220	9220	9220	9220	18
513	20240315	101000	7974340	9220	9220	9220	9220	18
514	20240315	100900	7808380	9210	9210	9210	9210	0
515	20240315	100800	7808380	9210	9210	9210	9210	0
516	20240315	100700	7808380	9210	9210	9210	9210	0
517	20240315	100600	7808380	9210	9210	9210	9210	1
518	20240315	100500	7799170	9240	9240	9240	9240	0
519	20240315	100400	7799170	9240	9240	9240	9240	0
520	20240315	100300	7799170	9240	9240	9240	9240	0
521	20240315	100200	7799170	9240	9240	9240	9240	0
522	20240315	100100	7799170	9240	9240	9240	9240	0
523	20240315	100000	7799170	9240	9240	9240	9240	0
524	20240315	095900	7799170	9240	9240	9240	9240	1
525	20240315	095800	7789930	9210	9210	9210	9210	0
526	20240315	095700	7789930	9210	9210	9210	9210	0
527	20240315	095600	7789930	9210	9210	9210	9210	0
528	20240315	095500	7789930	9210	9210	9210	9210	0
529	20240315	095400	7789930	9210	9210	9210	9210	0
530	20240315	095300	7789930	9210	9220	9220	9210	10
531	20240315	095200	7697790	9240	9240	9240	9240	0
532	20240315	095100	7697790	9240	9240	9240	9240	0
533	20240315	095000	7697790	9240	9210	9240	9210	298
534	20240315	094900	4953180	9210	9210	9210	9210	0
535	20240315	094800	4953180	9210	9210	9210	9210	0
536	20240315	094700	4953180	9210	9210	9210	9210	0
537	20240315	094600	4953180	9210	9210	9210	9210	0
538	20240315	094500	4953180	9210	9200	9210	9200	329
539	20240315	094400	1925380	9210	9210	9210	9210	0
540	20240315	094300	1925380	9210	9210	9210	9210	0
541	20240315	094200	1925380	9210	9210	9210	9210	98
542	20240315	094100	1022800	9210	9210	9210	9210	0
543	20240315	094000	1022800	9210	9210	9210	9210	24
544	20240315	093900	801760	9210	9210	9210	9210	40
545	20240315	093800	433360	9230	9230	9230	9230	0
546	20240315	093700	433360	9230	9230	9230	9230	0
547	20240315	093600	433360	9230	9230	9230	9230	0
548	20240315	093500	433360	9230	9230	9230	9230	0
549	20240315	093400	433360	9230	9230	9230	9230	0
550	20240315	093300	433360	9230	9230	9230	9230	0
551	20240315	093200	433360	9230	9230	9230	9230	0
552	20240315	093100	433360	9230	9230	9230	9230	19
553	20240315	093000	257990	9210	9210	9210	9210	0
554	20240315	092900	257990	9210	9210	9210	9210	0
555	20240315	092800	257990	9210	9210	9210	9210	1
556	20240315	092700	248780	9230	9230	9230	9230	0
557	20240315	092600	248780	9230	9230	9230	9230	0
558	20240315	092500	248780	9230	9230	9230	9230	0
559	20240315	092400	248780	9230	9230	9230	9230	0
560	20240315	092300	248780	9230	9230	9230	9230	0
561	20240315	092200	248780	9230	9230	9230	9230	0
562	20240315	092100	248780	9230	9230	9230	9230	0
563	20240315	092000	248780	9230	9230	9230	9230	0
564	20240315	091900	248780	9230	9230	9230	9230	0
565	20240315	091800	248780	9230	9230	9230	9230	0
566	20240315	091700	248780	9230	9230	9230	9230	10
567	20240315	091600	156480	9250	9250	9250	9250	0
568	20240315	091500	156480	9250	9250	9250	9250	0
569	20240315	091400	156480	9250	9250	9250	9250	0
570	20240315	091300	156480	9250	9250	9250	9250	0
571	20240315	091200	156480	9250	9250	9250	9250	1
572	20240315	091100	147230	9210	9210	9210	9210	0
573	20240315	091000	147230	9210	9210	9210	9210	0
574	20240315	090900	147230	9210	9210	9210	9210	0
575	20240315	090800	147230	9210	9210	9210	9210	0
576	20240315	090700	147230	9210	9210	9210	9210	0
577	20240315	090600	147230	9210	9210	9210	9210	0
578	20240315	090500	147230	9210	9210	9210	9210	0
579	20240315	090400	147230	9210	9210	9210	9210	0
580	20240315	090300	147230	9210	9210	9210	9210	3
581	20240315	090200	119600	9200	9200	9200	9200	0
582	20240315	090100	119600	9200	9200	9200	9200	0
583	20240315	090000	119600	9200	9200	9200	9200	13