KissMeData/004650/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184000	21486670	9200	9200	9200	9200	11
3	20240327	183900	21486670	9200	9200	9200	9200	0
4	20240327	183800	21486670	9200	9200	9200	9200	0
5	20240327	183700	21486670	9200	9200	9200	9200	0
6	20240327	183600	21486670	9200	9200	9200	9200	0
7	20240327	183500	21486670	9200	9200	9200	9200	0
8	20240327	183400	21486670	9200	9200	9200	9200	0
9	20240327	183300	21486670	9200	9200	9200	9200	0
10	20240327	183200	21486670	9200	9200	9200	9200	0
11	20240327	183100	21486670	9200	9200	9200	9200	0
12	20240327	183000	21486670	9200	9200	9200	9200	0
13	20240327	182900	21486670	9200	9200	9200	9200	0
14	20240327	182800	21486670	9200	9200	9200	9200	0
15	20240327	182700	21486670	9200	9200	9200	9200	0
16	20240327	182600	21486670	9200	9200	9200	9200	0
17	20240327	182500	21486670	9200	9200	9200	9200	0
18	20240327	182400	21486670	9200	9200	9200	9200	0
19	20240327	182300	21486670	9200	9200	9200	9200	0
20	20240327	182200	21486670	9200	9200	9200	9200	0
21	20240327	182100	21486670	9200	9200	9200	9200	0
22	20240327	182000	21486670	9200	9200	9200	9200	0
23	20240327	181900	21486670	9200	9200	9200	9200	0
24	20240327	181800	21486670	9200	9200	9200	9200	0
25	20240327	181700	21486670	9200	9200	9200	9200	0
26	20240327	181600	21486670	9200	9200	9200	9200	0
27	20240327	181500	21486670	9200	9200	9200	9200	0
28	20240327	181400	21486670	9200	9200	9200	9200	0
29	20240327	181300	21486670	9200	9200	9200	9200	0
30	20240327	181200	21486670	9200	9200	9200	9200	0
31	20240327	181100	21486670	9200	9200	9200	9200	0
32	20240327	181000	21486670	9200	9200	9200	9200	11
33	20240327	180900	21486670	9200	9200	9200	9200	0
34	20240327	180800	21486670	9200	9200	9200	9200	0
35	20240327	180700	21486670	9200	9200	9200	9200	0
36	20240327	180600	21486670	9200	9200	9200	9200	0
37	20240327	180500	21486670	9200	9200	9200	9200	0
38	20240327	180400	21486670	9200	9200	9200	9200	0
39	20240327	180300	21486670	9200	9200	9200	9200	0
40	20240327	180200	21486670	9200	9200	9200	9200	0
41	20240327	180100	21486670	9200	9200	9200	9200	0
42	20240327	180000	21486670	9200	9200	9200	9200	0
43	20240327	175900	21486670	9200	9200	9200	9200	0
44	20240327	175800	21486670	9200	9200	9200	9200	0
45	20240327	175700	21486670	9200	9200	9200	9200	0
46	20240327	175600	21486670	9200	9200	9200	9200	0
47	20240327	175500	21486670	9200	9200	9200	9200	0
48	20240327	175400	21486670	9200	9200	9200	9200	0
49	20240327	175300	21486670	9200	9200	9200	9200	0
50	20240327	175200	21486670	9200	9200	9200	9200	0
51	20240327	175100	21486670	9200	9200	9200	9200	0
52	20240327	175000	21486670	9200	9200	9200	9200	0
53	20240327	174900	21486670	9200	9200	9200	9200	0
54	20240327	174800	21486670	9200	9200	9200	9200	0
55	20240327	174700	21486670	9200	9200	9200	9200	0
56	20240327	174600	21486670	9200	9200	9200	9200	0
57	20240327	174500	21486670	9200	9200	9200	9200	0
58	20240327	174400	21486670	9200	9200	9200	9200	0
59	20240327	174300	21486670	9200	9200	9200	9200	0
60	20240327	174200	21486670	9200	9200	9200	9200	0
61	20240327	174100	21486670	9200	9200	9200	9200	0
62	20240327	174000	21486670	9200	9200	9200	9200	11
63	20240327	173900	21486670	9200	9200	9200	9200	0
64	20240327	173800	21486670	9200	9200	9200	9200	0
65	20240327	173700	21486670	9200	9200	9200	9200	0
66	20240327	173600	21486670	9200	9200	9200	9200	0
67	20240327	173500	21486670	9200	9200	9200	9200	0
68	20240327	173400	21486670	9200	9200	9200	9200	0
69	20240327	173300	21486670	9200	9200	9200	9200	0
70	20240327	173200	21486670	9200	9200	9200	9200	0
71	20240327	173100	21486670	9200	9200	9200	9200	0
72	20240327	173000	21486670	9200	9200	9200	9200	0
73	20240327	172900	21486670	9200	9200	9200	9200	0
74	20240327	172800	21486670	9200	9200	9200	9200	0
75	20240327	172700	21486670	9200	9200	9200	9200	0
76	20240327	172600	21486670	9200	9200	9200	9200	0
77	20240327	172500	21486670	9200	9200	9200	9200	0
78	20240327	172400	21486670	9200	9200	9200	9200	0
79	20240327	172300	21486670	9200	9200	9200	9200	0
80	20240327	172200	21486670	9200	9200	9200	9200	0
81	20240327	172100	21486670	9200	9200	9200	9200	0
82	20240327	172000	21486670	9200	9200	9200	9200	0
83	20240327	171900	21486670	9200	9200	9200	9200	0
84	20240327	171800	21486670	9200	9200	9200	9200	0
85	20240327	171700	21486670	9200	9200	9200	9200	0
86	20240327	171600	21486670	9200	9200	9200	9200	0
87	20240327	171500	21486670	9200	9200	9200	9200	0
88	20240327	171400	21486670	9200	9200	9200	9200	0
89	20240327	171300	21486670	9200	9200	9200	9200	0
90	20240327	171200	21486670	9200	9200	9200	9200	0
91	20240327	171100	21486670	9200	9200	9200	9200	0
92	20240327	171000	21486670	9200	9200	9200	9200	11
93	20240327	170900	21486670	9200	9200	9200	9200	0
94	20240327	170800	21486670	9200	9200	9200	9200	0
95	20240327	170700	21486670	9200	9200	9200	9200	0
96	20240327	170600	21486670	9200	9200	9200	9200	0
97	20240327	170500	21486670	9200	9200	9200	9200	0
98	20240327	170400	21486670	9200	9200	9200	9200	0
99	20240327	170300	21486670	9200	9200	9200	9200	0
100	20240327	170200	21486670	9200	9200	9200	9200	0
101	20240327	170100	21486670	9200	9200	9200	9200	0
102	20240327	170000	21486670	9200	9200	9200	9200	0
103	20240327	165900	21486670	9200	9200	9200	9200	0
104	20240327	165800	21486670	9200	9200	9200	9200	0
105	20240327	165700	21486670	9200	9200	9200	9200	0
106	20240327	165600	21486670	9200	9200	9200	9200	0
107	20240327	165500	21486670	9200	9200	9200	9200	0
108	20240327	165400	21486670	9200	9200	9200	9200	0
109	20240327	165300	21486670	9200	9200	9200	9200	0
110	20240327	165200	21486670	9200	9200	9200	9200	0
111	20240327	165100	21486670	9200	9200	9200	9200	0
112	20240327	165000	21486670	9200	9200	9200	9200	0
113	20240327	164900	21486670	9200	9200	9200	9200	0
114	20240327	164800	21486670	9200	9200	9200	9200	0
115	20240327	164700	21486670	9200	9200	9200	9200	0
116	20240327	164600	21486670	9200	9200	9200	9200	0
117	20240327	164500	21486670	9200	9200	9200	9200	0
118	20240327	164400	21486670	9200	9200	9200	9200	0
119	20240327	164300	21486670	9200	9200	9200	9200	0
120	20240327	164200	21486670	9200	9200	9200	9200	0
121	20240327	164100	21486670	9200	9200	9200	9200	0
122	20240327	164000	21486670	9200	9200	9200	9200	11
123	20240327	163900	21486670	9200	9200	9200	9200	0
124	20240327	163800	21486670	9200	9200	9200	9200	0
125	20240327	163700	21486670	9200	9200	9200	9200	0
126	20240327	163600	21486670	9200	9200	9200	9200	0
127	20240327	163500	21486670	9200	9200	9200	9200	0
128	20240327	163400	21486670	9200	9200	9200	9200	0
129	20240327	163300	21486670	9200	9200	9200	9200	0
130	20240327	163200	21486670	9200	9200	9200	9200	0
131	20240327	163100	21486670	9200	9200	9200	9200	0
132	20240327	163000	21486670	9200	9200	9200	9200	0
133	20240327	162900	21486670	9200	9200	9200	9200	0
134	20240327	162800	21486670	9200	9200	9200	9200	0
135	20240327	162700	21486670	9200	9200	9200	9200	0
136	20240327	162600	21486670	9200	9200	9200	9200	0
137	20240327	162500	21486670	9200	9200	9200	9200	0
138	20240327	162400	21486670	9200	9200	9200	9200	0
139	20240327	162300	21486670	9200	9200	9200	9200	0
140	20240327	162200	21486670	9200	9200	9200	9200	0
141	20240327	162100	21486670	9200	9200	9200	9200	0
142	20240327	162000	21486670	9200	9200	9200	9200	0
143	20240327	161900	21486670	9200	9200	9200	9200	0
144	20240327	161800	21486670	9200	9200	9200	9200	0
145	20240327	161700	21486670	9200	9200	9200	9200	0
146	20240327	161600	21486670	9200	9200	9200	9200	0
147	20240327	161500	21486670	9200	9200	9200	9200	0
148	20240327	161400	21486670	9200	9200	9200	9200	0
149	20240327	161300	21486670	9200	9200	9200	9200	0
150	20240327	161200	21486670	9200	9200	9200	9200	0
151	20240327	161100	21486670	9200	9200	9200	9200	0
152	20240327	161000	21486670	9200	9200	9200	9200	11
153	20240327	160900	21486670	9200	9200	9200	9200	0
154	20240327	160800	21486670	9200	9200	9200	9200	0
155	20240327	160700	21486670	9200	9200	9200	9200	0
156	20240327	160600	21486670	9200	9200	9200	9200	0
157	20240327	160500	21486670	9200	9200	9200	9200	0
158	20240327	160400	21486670	9200	9200	9200	9200	0
159	20240327	160300	21486670	9200	9200	9200	9200	0
160	20240327	160200	21486670	9200	9200	9200	9200	0
161	20240327	160100	21486670	9200	9200	9200	9200	0
162	20240327	160000	21486670	9200	9200	9200	9200	0
163	20240327	155900	21486670	9200	9200	9200	9200	0
164	20240327	155800	21486670	9200	9200	9200	9200	0
165	20240327	155700	21486670	9200	9200	9200	9200	0
166	20240327	155600	21486670	9200	9200	9200	9200	0
167	20240327	155500	21486670	9200	9200	9200	9200	0
168	20240327	155400	21486670	9200	9200	9200	9200	0
169	20240327	155300	21486670	9200	9200	9200	9200	0
170	20240327	155200	21486670	9200	9200	9200	9200	0
171	20240327	155100	21486670	9200	9200	9200	9200	0
172	20240327	155000	21486670	9200	9200	9200	9200	0
173	20240327	154900	21486670	9200	9200	9200	9200	0
174	20240327	154800	21486670	9200	9200	9200	9200	0
175	20240327	154700	21486670	9200	9200	9200	9200	0
176	20240327	154600	21486670	9200	9200	9200	9200	0
177	20240327	154500	21486670	9200	9200	9200	9200	0
178	20240327	154400	21486670	9200	9200	9200	9200	0
179	20240327	154300	21486670	9200	9200	9200	9200	0
180	20240327	154200	21486670	9200	9200	9200	9200	0
181	20240327	154100	21486670	9200	9200	9200	9200	0
182	20240327	154000	21486670	9200	9200	9200	9200	11
183	20240327	153900	21486670	9200	9200	9200	9200	0
184	20240327	153800	21486670	9200	9200	9200	9200	0
185	20240327	153700	21486670	9200	9200	9200	9200	0
186	20240327	153600	21486670	9200	9200	9200	9200	0
187	20240327	153500	21486670	9200	9200	9200	9200	0
188	20240327	153400	21486670	9200	9200	9200	9200	0
189	20240327	153300	21486670	9200	9200	9200	9200	0
190	20240327	153200	21486670	9200	9200	9200	9200	0
191	20240327	153100	21486670	9200	9200	9200	9200	0
192	20240327	153000	21486670	9200	9200	9200	9200	11
193	20240327	152900	21385470	9200	9200	9200	9200	0
194	20240327	152800	21385470	9200	9200	9200	9200	0
195	20240327	152700	21385470	9200	9200	9200	9200	0
196	20240327	152600	21385470	9200	9200	9200	9200	0
197	20240327	152500	21385470	9200	9200	9200	9200	0
198	20240327	152400	21385470	9200	9200	9200	9200	0
199	20240327	152300	21385470	9200	9200	9200	9200	0
200	20240327	152200	21385470	9200	9200	9200	9200	0
201	20240327	152100	21385470	9200	9200	9200	9200	0
202	20240327	152000	21385470	9200	9200	9200	9200	0
203	20240327	151900	21385470	9200	9200	9200	9200	5
204	20240327	151800	21339470	9180	9180	9180	9180	0
205	20240327	151700	21339470	9180	9180	9180	9180	0
206	20240327	151600	21339470	9180	9180	9180	9180	0
207	20240327	151500	21339470	9180	9180	9180	9180	0
208	20240327	151400	21339470	9180	9180	9180	9180	0
209	20240327	151300	21339470	9180	9180	9180	9180	0
210	20240327	151200	21339470	9180	9180	9180	9180	0
211	20240327	151100	21339470	9180	9180	9180	9180	0
212	20240327	151000	21339470	9180	9180	9180	9180	0
213	20240327	150900	21339470	9180	9180	9180	9180	0
214	20240327	150800	21339470	9180	9180	9180	9180	0
215	20240327	150700	21339470	9180	9180	9180	9180	0
216	20240327	150600	21339470	9180	9180	9180	9180	0
217	20240327	150500	21339470	9180	9180	9180	9180	1
218	20240327	150400	21330290	9200	9200	9200	9200	0
219	20240327	150300	21330290	9200	9200	9200	9200	0
220	20240327	150200	21330290	9200	9200	9200	9200	11
221	20240327	150100	21229090	9190	9190	9190	9190	84
222	20240327	150000	20457130	9180	9180	9180	9180	0
223	20240327	145900	20457130	9180	9180	9180	9180	0
224	20240327	145800	20457130	9180	9180	9180	9180	30
225	20240327	145700	20181730	9190	9190	9190	9190	1
226	20240327	145600	20172540	9190	9190	9190	9190	0
227	20240327	145500	20172540	9190	9190	9190	9190	0
228	20240327	145400	20172540	9190	9190	9190	9190	0
229	20240327	145300	20172540	9190	9190	9190	9190	0
230	20240327	145200	20172540	9190	9190	9190	9190	15
231	20240327	145100	20034690	9190	9190	9190	9190	0
232	20240327	145000	20034690	9190	9190	9190	9190	0
233	20240327	144900	20034690	9190	9190	9190	9190	5
234	20240327	144800	19988740	9200	9200	9200	9200	0
235	20240327	144700	19988740	9200	9200	9200	9200	6
236	20240327	144600	19933540	9180	9180	9180	9180	0
237	20240327	144500	19933540	9180	9180	9180	9180	0
238	20240327	144400	19933540	9180	9180	9180	9180	0
239	20240327	144300	19933540	9180	9180	9180	9180	0
240	20240327	144200	19933540	9180	9180	9180	9180	0
241	20240327	144100	19933540	9180	9180	9180	9180	0
242	20240327	144000	19933540	9180	9180	9180	9180	0
243	20240327	143900	19933540	9180	9180	9180	9180	0
244	20240327	143800	19933540	9180	9180	9180	9180	0
245	20240327	143700	19933540	9180	9180	9180	9180	0
246	20240327	143600	19933540	9180	9180	9180	9180	10
247	20240327	143500	19841740	9180	9180	9180	9180	0
248	20240327	143400	19841740	9180	9180	9180	9180	0
249	20240327	143300	19841740	9180	9180	9180	9180	0
250	20240327	143200	19841740	9180	9180	9180	9180	0
251	20240327	143100	19841740	9180	9180	9180	9180	0
252	20240327	143000	19841740	9180	9180	9180	9180	0
253	20240327	142900	19841740	9180	9180	9180	9180	0
254	20240327	142800	19841740	9180	9180	9180	9180	100
255	20240327	142700	18923740	9200	9200	9200	9200	0
256	20240327	142600	18923740	9200	9200	9200	9200	3
257	20240327	142500	18896140	9190	9190	9190	9190	0
258	20240327	142400	18896140	9190	9190	9190	9190	0
259	20240327	142300	18896140	9190	9190	9190	9190	0
260	20240327	142200	18896140	9190	9190	9190	9190	0
261	20240327	142100	18896140	9190	9190	9190	9190	0
262	20240327	142000	18896140	9190	9190	9190	9190	0
263	20240327	141900	18896140	9190	9190	9190	9190	0
264	20240327	141800	18896140	9190	9190	9190	9190	0
265	20240327	141700	18896140	9190	9190	9190	9190	0
266	20240327	141600	18896140	9190	9190	9190	9190	0
267	20240327	141500	18896140	9190	9190	9190	9190	0
268	20240327	141400	18896140	9190	9190	9190	9190	0
269	20240327	141300	18896140	9190	9190	9190	9190	0
270	20240327	141200	18896140	9190	9190	9190	9190	0
271	20240327	141100	18896140	9190	9190	9190	9190	0
272	20240327	141000	18896140	9190	9190	9190	9190	0
273	20240327	140900	18896140	9190	9190	9190	9190	0
274	20240327	140800	18896140	9190	9190	9190	9190	0
275	20240327	140700	18896140	9190	9190	9190	9190	0
276	20240327	140600	18896140	9190	9190	9190	9190	0
277	20240327	140500	18896140	9190	9190	9190	9190	0
278	20240327	140400	18896140	9190	9190	9190	9190	0
279	20240327	140300	18896140	9190	9190	9190	9190	11
280	20240327	140200	18795050	9190	9190	9190	9190	200
281	20240327	140100	16957050	9170	9170	9170	9170	0
282	20240327	140000	16957050	9170	9170	9170	9170	0
283	20240327	135900	16957050	9170	9170	9170	9170	0
284	20240327	135800	16957050	9170	9170	9170	9170	0
285	20240327	135700	16957050	9170	9170	9170	9170	0
286	20240327	135600	16957050	9170	9170	9170	9170	0
287	20240327	135500	16957050	9170	9170	9170	9170	0
288	20240327	135400	16957050	9170	9170	9170	9170	0
289	20240327	135300	16957050	9170	9170	9170	9170	0
290	20240327	135200	16957050	9170	9170	9170	9170	0
291	20240327	135100	16957050	9170	9170	9170	9170	0
292	20240327	135000	16957050	9170	9170	9170	9170	0
293	20240327	134900	16957050	9170	9170	9170	9170	0
294	20240327	134800	16957050	9170	9170	9170	9170	0
295	20240327	134700	16957050	9170	9170	9170	9170	0
296	20240327	134600	16957050	9170	9170	9170	9170	0
297	20240327	134500	16957050	9170	9170	9170	9170	0
298	20240327	134400	16957050	9170	9170	9170	9170	0
299	20240327	134300	16957050	9170	9170	9170	9170	0
300	20240327	134200	16957050	9170	9170	9170	9170	0
301	20240327	134100	16957050	9170	9170	9170	9170	0
302	20240327	134000	16957050	9170	9170	9170	9170	0
303	20240327	133900	16957050	9170	9170	9170	9170	0
304	20240327	133800	16957050	9170	9170	9170	9170	0
305	20240327	133700	16957050	9170	9170	9170	9170	0
306	20240327	133600	16957050	9170	9180	9180	9170	100
307	20240327	133500	16039070	9190	9190	9190	9190	0
308	20240327	133400	16039070	9190	9190	9190	9190	0
309	20240327	133300	16039070	9190	9190	9190	9190	4
310	20240327	133200	16002310	9190	9190	9190	9190	0
311	20240327	133100	16002310	9190	9190	9190	9190	0
312	20240327	133000	16002310	9190	9190	9190	9190	0
313	20240327	132900	16002310	9190	9190	9190	9190	0
314	20240327	132800	16002310	9190	9190	9190	9190	0
315	20240327	132700	16002310	9190	9190	9190	9190	26
316	20240327	132600	15763370	9190	9190	9190	9190	0
317	20240327	132500	15763370	9190	9190	9190	9190	74
318	20240327	132400	15083310	9200	9200	9200	9200	0
319	20240327	132300	15083310	9200	9200	9200	9200	0
320	20240327	132200	15083310	9200	9200	9200	9200	0
321	20240327	132100	15083310	9200	9200	9200	9200	0
322	20240327	132000	15083310	9200	9200	9200	9200	0
323	20240327	131900	15083310	9200	9200	9200	9200	0
324	20240327	131800	15083310	9200	9200	9200	9200	0
325	20240327	131700	15083310	9200	9200	9200	9200	0
326	20240327	131600	15083310	9200	9200	9200	9200	0
327	20240327	131500	15083310	9200	9200	9200	9200	0
328	20240327	131400	15083310	9200	9200	9200	9200	0
329	20240327	131300	15083310	9200	9200	9200	9200	0
330	20240327	131200	15083310	9200	9200	9200	9200	0
331	20240327	131100	15083310	9200	9200	9200	9200	0
332	20240327	131000	15083310	9200	9200	9200	9200	0
333	20240327	130900	15083310	9200	9200	9200	9200	0
334	20240327	130800	15083310	9200	9200	9200	9200	0
335	20240327	130700	15083310	9200	9200	9200	9200	0
336	20240327	130600	15083310	9200	9200	9200	9200	0
337	20240327	130500	15083310	9200	9200	9200	9200	0
338	20240327	130400	15083310	9200	9200	9200	9200	0
339	20240327	130300	15083310	9200	9200	9200	9200	0
340	20240327	130200	15083310	9200	9200	9200	9200	0
341	20240327	130100	15083310	9200	9200	9200	9200	0
342	20240327	130000	15083310	9200	9200	9200	9200	0
343	20240327	125900	15083310	9200	9200	9200	9200	0
344	20240327	125800	15083310	9200	9200	9200	9200	0
345	20240327	125700	15083310	9200	9200	9200	9200	0
346	20240327	125600	15083310	9200	9200	9200	9200	0
347	20240327	125500	15083310	9200	9200	9200	9200	0
348	20240327	125400	15083310	9200	9200	9200	9200	0
349	20240327	125300	15083310	9200	9200	9200	9200	0
350	20240327	125200	15083310	9200	9200	9200	9200	0
351	20240327	125100	15083310	9200	9200	9200	9200	0
352	20240327	125000	15083310	9200	9200	9200	9200	0
353	20240327	124900	15083310	9200	9200	9200	9200	0
354	20240327	124800	15083310	9200	9200	9200	9200	0
355	20240327	124700	15083310	9200	9200	9200	9200	0
356	20240327	124600	15083310	9200	9200	9200	9200	0
357	20240327	124500	15083310	9200	9200	9200	9200	0
358	20240327	124400	15083310	9200	9200	9200	9200	0
359	20240327	124300	15083310	9200	9200	9200	9200	0
360	20240327	124200	15083310	9200	9200	9200	9200	0
361	20240327	124100	15083310	9200	9200	9200	9200	0
362	20240327	124000	15083310	9200	9200	9200	9200	0
363	20240327	123900	15083310	9200	9200	9200	9200	35
364	20240327	123800	14761310	9240	9240	9240	9240	0
365	20240327	123700	14761310	9240	9240	9240	9240	0
366	20240327	123600	14761310	9240	9240	9240	9240	0
367	20240327	123500	14761310	9240	9240	9240	9240	0
368	20240327	123400	14761310	9240	9240	9240	9240	0
369	20240327	123300	14761310	9240	9240	9240	9240	0
370	20240327	123200	14761310	9240	9240	9240	9240	0
371	20240327	123100	14761310	9240	9240	9240	9240	0
372	20240327	123000	14761310	9240	9240	9240	9240	0
373	20240327	122900	14761310	9240	9240	9240	9240	0
374	20240327	122800	14761310	9240	9240	9240	9240	0
375	20240327	122700	14761310	9240	9240	9240	9240	0
376	20240327	122600	14761310	9240	9240	9240	9240	0
377	20240327	122500	14761310	9240	9240	9240	9240	0
378	20240327	122400	14761310	9240	9240	9240	9240	0
379	20240327	122300	14761310	9240	9240	9240	9240	0
380	20240327	122200	14761310	9240	9240	9240	9240	0
381	20240327	122100	14761310	9240	9240	9240	9240	0
382	20240327	122000	14761310	9240	9240	9240	9240	0
383	20240327	121900	14761310	9240	9240	9240	9240	0
384	20240327	121800	14761310	9240	9240	9240	9240	0
385	20240327	121700	14761310	9240	9240	9240	9240	0
386	20240327	121600	14761310	9240	9240	9240	9240	0
387	20240327	121500	14761310	9240	9240	9240	9240	0
388	20240327	121400	14761310	9240	9240	9240	9240	0
389	20240327	121300	14761310	9240	9240	9240	9240	0
390	20240327	121200	14761310	9240	9240	9240	9240	0
391	20240327	121100	14761310	9240	9240	9240	9240	0
392	20240327	121000	14761310	9240	9240	9240	9240	0
393	20240327	120900	14761310	9240	9240	9240	9240	0
394	20240327	120800	14761310	9240	9240	9240	9240	0
395	20240327	120700	14761310	9240	9240	9240	9240	0
396	20240327	120600	14761310	9240	9240	9240	9240	2
397	20240327	120500	14742830	9190	9190	9190	9190	0
398	20240327	120400	14742830	9190	9190	9190	9190	0
399	20240327	120300	14742830	9190	9180	9190	9180	3
400	20240327	120200	14715280	9180	9180	9180	9180	2
401	20240327	120100	14696920	9180	9180	9180	9180	0
402	20240327	120000	14696920	9180	9180	9180	9180	0
403	20240327	115900	14696920	9180	9180	9180	9180	0
404	20240327	115800	14696920	9180	9180	9180	9180	0
405	20240327	115700	14696920	9180	9180	9180	9180	0
406	20240327	115600	14696920	9180	9180	9180	9180	0
407	20240327	115500	14696920	9180	9180	9180	9180	1
408	20240327	115400	14687740	9240	9240	9240	9240	0
409	20240327	115300	14687740	9240	9240	9240	9240	0
410	20240327	115200	14687740	9240	9240	9240	9240	0
411	20240327	115100	14687740	9240	9240	9240	9240	0
412	20240327	115000	14687740	9240	9240	9240	9240	0
413	20240327	114900	14687740	9240	9240	9240	9240	0
414	20240327	114800	14687740	9240	9240	9240	9240	0
415	20240327	114700	14687740	9240	9240	9240	9240	0
416	20240327	114600	14687740	9240	9240	9240	9240	0
417	20240327	114500	14687740	9240	9240	9240	9240	0
418	20240327	114400	14687740	9240	9240	9240	9240	0
419	20240327	114300	14687740	9240	9240	9240	9240	0
420	20240327	114200	14687740	9240	9240	9240	9240	0
421	20240327	114100	14687740	9240	9240	9240	9240	0
422	20240327	114000	14687740	9240	9240	9240	9240	0
423	20240327	113900	14687740	9240	9240	9240	9240	0
424	20240327	113800	14687740	9240	9240	9240	9240	0
425	20240327	113700	14687740	9240	9240	9240	9240	0
426	20240327	113600	14687740	9240	9240	9240	9240	0
427	20240327	113500	14687740	9240	9240	9240	9240	0
428	20240327	113400	14687740	9240	9240	9240	9240	0
429	20240327	113300	14687740	9240	9240	9240	9240	0
430	20240327	113200	14687740	9240	9240	9240	9240	0
431	20240327	113100	14687740	9240	9240	9240	9240	0
432	20240327	113000	14687740	9240	9240	9240	9240	0
433	20240327	112900	14687740	9240	9240	9240	9240	0
434	20240327	112800	14687740	9240	9240	9240	9240	0
435	20240327	112700	14687740	9240	9240	9240	9240	1
436	20240327	112600	14678500	9240	9240	9240	9240	0
437	20240327	112500	14678500	9240	9240	9240	9240	0
438	20240327	112400	14678500	9240	9240	9240	9240	0
439	20240327	112300	14678500	9240	9240	9240	9240	0
440	20240327	112200	14678500	9240	9240	9240	9240	0
441	20240327	112100	14678500	9240	9240	9240	9240	0
442	20240327	112000	14678500	9240	9240	9240	9240	0
443	20240327	111900	14678500	9240	9240	9240	9240	0
444	20240327	111800	14678500	9240	9230	9240	9230	17
445	20240327	111700	14521550	9230	9230	9230	9230	0
446	20240327	111600	14521550	9230	9230	9230	9230	1
447	20240327	111500	14512320	9180	9180	9180	9180	0
448	20240327	111400	14512320	9180	9180	9180	9180	0
449	20240327	111300	14512320	9180	9180	9180	9180	0
450	20240327	111200	14512320	9180	9180	9180	9180	0
451	20240327	111100	14512320	9180	9180	9180	9180	0
452	20240327	111000	14512320	9180	9180	9180	9180	0
453	20240327	110900	14512320	9180	9180	9180	9180	0
454	20240327	110800	14512320	9180	9180	9180	9180	0
455	20240327	110700	14512320	9180	9180	9180	9180	0
456	20240327	110600	14512320	9180	9180	9180	9180	0
457	20240327	110500	14512320	9180	9180	9180	9180	0
458	20240327	110400	14512320	9180	9180	9180	9180	0
459	20240327	110300	14512320	9180	9180	9180	9180	0
460	20240327	110200	14512320	9180	9180	9180	9180	0
461	20240327	110100	14512320	9180	9180	9180	9180	0
462	20240327	110000	14512320	9180	9180	9180	9180	0
463	20240327	105900	14512320	9180	9180	9180	9180	0
464	20240327	105800	14512320	9180	9180	9180	9180	0
465	20240327	105700	14512320	9180	9180	9180	9180	0
466	20240327	105600	14512320	9180	9180	9180	9180	0
467	20240327	105500	14512320	9180	9180	9180	9180	0
468	20240327	105400	14512320	9180	9180	9180	9180	12
469	20240327	105300	14402160	9160	9160	9160	9160	0
470	20240327	105200	14402160	9160	9160	9160	9160	0
471	20240327	105100	14402160	9160	9160	9160	9160	0
472	20240327	105000	14402160	9160	9160	9160	9160	0
473	20240327	104900	14402160	9160	9160	9160	9160	0
474	20240327	104800	14402160	9160	9160	9160	9160	0
475	20240327	104700	14402160	9160	9160	9160	9160	0
476	20240327	104600	14402160	9160	9160	9160	9160	0
477	20240327	104500	14402160	9160	9160	9160	9160	0
478	20240327	104400	14402160	9160	9160	9160	9160	0
479	20240327	104300	14402160	9160	9160	9160	9160	0
480	20240327	104200	14402160	9160	9160	9160	9160	0
481	20240327	104100	14402160	9160	9160	9160	9160	0
482	20240327	104000	14402160	9160	9160	9160	9160	0
483	20240327	103900	14402160	9160	9160	9160	9160	0
484	20240327	103800	14402160	9160	9160	9160	9160	0
485	20240327	103700	14402160	9160	9160	9160	9160	0
486	20240327	103600	14402160	9160	9160	9160	9160	0
487	20240327	103500	14402160	9160	9160	9160	9160	0
488	20240327	103400	14402160	9160	9160	9160	9160	0
489	20240327	103300	14402160	9160	9160	9160	9160	0
490	20240327	103200	14402160	9160	9160	9160	9160	0
491	20240327	103100	14402160	9160	9160	9160	9160	0
492	20240327	103000	14402160	9160	9170	9170	9160	138
493	20240327	102900	13137420	9180	9180	9180	9180	3
494	20240327	102800	13109880	9180	9180	9180	9180	0
495	20240327	102700	13109880	9180	9180	9180	9180	0
496	20240327	102600	13109880	9180	9180	9180	9180	35
497	20240327	102500	12788580	9180	9180	9180	9180	206
498	20240327	102400	10897500	9180	9180	9180	9180	9
499	20240327	102300	10814880	9180	9180	9180	9180	109
500	20240327	102200	9814260	9180	9180	9180	9180	0
501	20240327	102100	9814260	9180	9180	9180	9180	0
502	20240327	102000	9814260	9180	9180	9180	9180	0
503	20240327	101900	9814260	9180	9180	9180	9180	0
504	20240327	101800	9814260	9180	9180	9180	9180	0
505	20240327	101700	9814260	9180	9180	9180	9180	0
506	20240327	101600	9814260	9180	9190	9190	9180	500
507	20240327	101500	5222380	9190	9190	9190	9190	0
508	20240327	101400	5222380	9190	9190	9190	9190	0
509	20240327	101300	5222380	9190	9190	9190	9190	0
510	20240327	101200	5222380	9190	9190	9190	9190	0
511	20240327	101100	5222380	9190	9190	9190	9190	0
512	20240327	101000	5222380	9190	9190	9190	9190	0
513	20240327	100900	5222380	9190	9190	9190	9190	0
514	20240327	100800	5222380	9190	9200	9200	9190	29
515	20240327	100700	4955770	9190	9190	9190	9190	0
516	20240327	100600	4955770	9190	9190	9190	9190	0
517	20240327	100500	4955770	9190	9190	9190	9190	0
518	20240327	100400	4955770	9190	9190	9190	9190	0
519	20240327	100300	4955770	9190	9190	9190	9190	0
520	20240327	100200	4955770	9190	9190	9190	9190	0
521	20240327	100100	4955770	9190	9190	9190	9190	0
522	20240327	100000	4955770	9190	9190	9190	9190	0
523	20240327	095900	4955770	9190	9190	9190	9190	0
524	20240327	095800	4955770	9190	9190	9190	9190	0
525	20240327	095700	4955770	9190	9190	9190	9190	0
526	20240327	095600	4955770	9190	9190	9190	9190	0
527	20240327	095500	4955770	9190	9190	9190	9190	0
528	20240327	095400	4955770	9190	9190	9190	9190	0
529	20240327	095300	4955770	9190	9190	9190	9190	0
530	20240327	095200	4955770	9190	9190	9190	9190	0
531	20240327	095100	4955770	9190	9190	9190	9190	0
532	20240327	095000	4955770	9190	9190	9190	9190	0
533	20240327	094900	4955770	9190	9190	9190	9190	0
534	20240327	094800	4955770	9190	9190	9190	9190	0
535	20240327	094700	4955770	9190	9190	9190	9190	0
536	20240327	094600	4955770	9190	9190	9190	9190	0
537	20240327	094500	4955770	9190	9190	9190	9190	0
538	20240327	094400	4955770	9190	9190	9190	9190	0
539	20240327	094300	4955770	9190	9190	9190	9190	0
540	20240327	094200	4955770	9190	9190	9190	9190	0
541	20240327	094100	4955770	9190	9190	9190	9190	0
542	20240327	094000	4955770	9190	9190	9190	9190	0
543	20240327	093900	4955770	9190	9190	9190	9190	0
544	20240327	093800	4955770	9190	9190	9190	9190	200
545	20240327	093700	3117770	9190	9190	9190	9190	0
546	20240327	093600	3117770	9190	9190	9190	9190	0
547	20240327	093500	3117770	9190	9190	9190	9190	0
548	20240327	093400	3117770	9190	9190	9190	9190	0
549	20240327	093300	3117770	9190	9190	9190	9190	0
550	20240327	093200	3117770	9190	9190	9190	9190	0
551	20240327	093100	3117770	9190	9190	9190	9190	0
552	20240327	093000	3117770	9190	9190	9190	9190	0
553	20240327	092900	3117770	9190	9190	9190	9190	13
554	20240327	092800	2998300	9180	9180	9180	9180	0
555	20240327	092700	2998300	9180	9180	9180	9180	0
556	20240327	092600	2998300	9180	9180	9180	9180	0
557	20240327	092500	2998300	9180	9180	9180	9180	0
558	20240327	092400	2998300	9180	9180	9180	9180	0
559	20240327	092300	2998300	9180	9180	9180	9180	0
560	20240327	092200	2998300	9180	9220	9220	9180	281
561	20240327	092100	416400	9220	9220	9220	9220	1
562	20240327	092000	407180	9250	9250	9250	9250	0
563	20240327	091900	407180	9250	9250	9250	9250	0
564	20240327	091800	407180	9250	9250	9250	9250	0
565	20240327	091700	407180	9250	9250	9250	9250	0
566	20240327	091600	407180	9250	9250	9250	9250	0
567	20240327	091500	407180	9250	9250	9250	9250	0
568	20240327	091400	407180	9250	9250	9250	9250	0
569	20240327	091300	407180	9250	9250	9250	9250	9
570	20240327	091200	323930	9250	9250	9250	9250	0
571	20240327	091100	323930	9250	9250	9250	9250	3
572	20240327	091000	296180	9250	9250	9250	9250	4
573	20240327	090900	259180	9250	9250	9250	9250	19
574	20240327	090800	83430	9270	9270	9270	9270	0
575	20240327	090700	83430	9270	9270	9270	9270	0
576	20240327	090600	83430	9270	9270	9270	9270	0
577	20240327	090500	83430	9270	9270	9270	9270	0
578	20240327	090400	83430	9270	9270	9270	9270	0
579	20240327	090300	83430	9270	9270	9270	9270	0
580	20240327	090200	83430	9270	9270	9270	9270	0
581	20240327	090100	83430	9270	9270	9270	9270	0
582	20240327	090000	83430	9270	9270	9270	9270	9