KissMeData/004650/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184200	32598320	9210	9210	9210	9210	69
3	20240325	184100	32598320	9210	9210	9210	9210	0
4	20240325	184000	32598320	9210	9210	9210	9210	0
5	20240325	183900	32598320	9210	9210	9210	9210	0
6	20240325	183800	32598320	9210	9210	9210	9210	0
7	20240325	183700	32598320	9210	9210	9210	9210	0
8	20240325	183600	32598320	9210	9210	9210	9210	0
9	20240325	183500	32598320	9210	9210	9210	9210	0
10	20240325	183400	32598320	9210	9210	9210	9210	0
11	20240325	183300	32598320	9210	9210	9210	9210	0
12	20240325	183200	32598320	9210	9210	9210	9210	0
13	20240325	183100	32598320	9210	9210	9210	9210	0
14	20240325	183000	32598320	9210	9210	9210	9210	0
15	20240325	182900	32598320	9210	9210	9210	9210	0
16	20240325	182800	32598320	9210	9210	9210	9210	0
17	20240325	182700	32598320	9210	9210	9210	9210	0
18	20240325	182600	32598320	9210	9210	9210	9210	0
19	20240325	182500	32598320	9210	9210	9210	9210	0
20	20240325	182400	32598320	9210	9210	9210	9210	0
21	20240325	182300	32598320	9210	9210	9210	9210	0
22	20240325	182200	32598320	9210	9210	9210	9210	0
23	20240325	182100	32598320	9210	9210	9210	9210	0
24	20240325	182000	32598320	9210	9210	9210	9210	0
25	20240325	181900	32598320	9210	9210	9210	9210	0
26	20240325	181800	32598320	9210	9210	9210	9210	0
27	20240325	181700	32598320	9210	9210	9210	9210	0
28	20240325	181600	32598320	9210	9210	9210	9210	0
29	20240325	181500	32598320	9210	9210	9210	9210	0
30	20240325	181400	32598320	9210	9210	9210	9210	0
31	20240325	181300	32598320	9210	9210	9210	9210	0
32	20240325	181200	32598320	9210	9210	9210	9210	69
33	20240325	181100	32598320	9210	9210	9210	9210	0
34	20240325	181000	32598320	9210	9210	9210	9210	0
35	20240325	180900	32598320	9210	9210	9210	9210	0
36	20240325	180800	32598320	9210	9210	9210	9210	0
37	20240325	180700	32598320	9210	9210	9210	9210	0
38	20240325	180600	32598320	9210	9210	9210	9210	0
39	20240325	180500	32598320	9210	9210	9210	9210	0
40	20240325	180400	32598320	9210	9210	9210	9210	0
41	20240325	180300	32598320	9210	9210	9210	9210	0
42	20240325	180200	32598320	9210	9210	9210	9210	0
43	20240325	180100	32598320	9210	9210	9210	9210	0
44	20240325	180000	32598320	9210	9210	9210	9210	0
45	20240325	175900	32598320	9210	9210	9210	9210	0
46	20240325	175800	32598320	9210	9210	9210	9210	0
47	20240325	175700	32598320	9210	9210	9210	9210	0
48	20240325	175600	32598320	9210	9210	9210	9210	0
49	20240325	175500	32598320	9210	9210	9210	9210	0
50	20240325	175400	32598320	9210	9210	9210	9210	0
51	20240325	175300	32598320	9210	9210	9210	9210	0
52	20240325	175200	32598320	9210	9210	9210	9210	0
53	20240325	175100	32598320	9210	9210	9210	9210	0
54	20240325	175000	32598320	9210	9210	9210	9210	0
55	20240325	174900	32598320	9210	9210	9210	9210	0
56	20240325	174800	32598320	9210	9210	9210	9210	0
57	20240325	174700	32598320	9210	9210	9210	9210	0
58	20240325	174600	32598320	9210	9210	9210	9210	0
59	20240325	174500	32598320	9210	9210	9210	9210	0
60	20240325	174400	32598320	9210	9210	9210	9210	0
61	20240325	174300	32598320	9210	9210	9210	9210	0
62	20240325	174200	32598320	9210	9210	9210	9210	69
63	20240325	174100	32598320	9210	9210	9210	9210	0
64	20240325	174000	32598320	9210	9210	9210	9210	0
65	20240325	173900	32598320	9210	9210	9210	9210	0
66	20240325	173800	32598320	9210	9210	9210	9210	0
67	20240325	173700	32598320	9210	9210	9210	9210	0
68	20240325	173600	32598320	9210	9210	9210	9210	0
69	20240325	173500	32598320	9210	9210	9210	9210	0
70	20240325	173400	32598320	9210	9210	9210	9210	0
71	20240325	173300	32598320	9210	9210	9210	9210	0
72	20240325	173200	32598320	9210	9210	9210	9210	0
73	20240325	173100	32598320	9210	9210	9210	9210	0
74	20240325	173000	32598320	9210	9210	9210	9210	0
75	20240325	172900	32598320	9210	9210	9210	9210	0
76	20240325	172800	32598320	9210	9210	9210	9210	0
77	20240325	172700	32598320	9210	9210	9210	9210	0
78	20240325	172600	32598320	9210	9210	9210	9210	0
79	20240325	172500	32598320	9210	9210	9210	9210	0
80	20240325	172400	32598320	9210	9210	9210	9210	0
81	20240325	172300	32598320	9210	9210	9210	9210	0
82	20240325	172200	32598320	9210	9210	9210	9210	0
83	20240325	172100	32598320	9210	9210	9210	9210	0
84	20240325	172000	32598320	9210	9210	9210	9210	0
85	20240325	171900	32598320	9210	9210	9210	9210	0
86	20240325	171800	32598320	9210	9210	9210	9210	0
87	20240325	171700	32598320	9210	9210	9210	9210	0
88	20240325	171600	32598320	9210	9210	9210	9210	0
89	20240325	171500	32598320	9210	9210	9210	9210	0
90	20240325	171400	32598320	9210	9210	9210	9210	0
91	20240325	171300	32598320	9210	9210	9210	9210	0
92	20240325	171200	32598320	9210	9210	9210	9210	69
93	20240325	171100	32598320	9210	9210	9210	9210	0
94	20240325	171000	32598320	9210	9210	9210	9210	0
95	20240325	170900	32598320	9210	9210	9210	9210	0
96	20240325	170800	32598320	9210	9210	9210	9210	0
97	20240325	170700	32598320	9210	9210	9210	9210	0
98	20240325	170600	32598320	9210	9210	9210	9210	0
99	20240325	170500	32598320	9210	9210	9210	9210	0
100	20240325	170400	32598320	9210	9210	9210	9210	0
101	20240325	170300	32598320	9210	9210	9210	9210	0
102	20240325	170200	32598320	9210	9210	9210	9210	0
103	20240325	170100	32598320	9210	9210	9210	9210	0
104	20240325	170000	32598320	9210	9210	9210	9210	0
105	20240325	165900	32598320	9210	9210	9210	9210	0
106	20240325	165800	32598320	9210	9210	9210	9210	0
107	20240325	165700	32598320	9210	9210	9210	9210	0
108	20240325	165600	32598320	9210	9210	9210	9210	0
109	20240325	165500	32598320	9210	9210	9210	9210	0
110	20240325	165400	32598320	9210	9210	9210	9210	0
111	20240325	165300	32598320	9210	9210	9210	9210	0
112	20240325	165200	32598320	9210	9210	9210	9210	0
113	20240325	165100	32598320	9210	9210	9210	9210	0
114	20240325	165000	32598320	9210	9210	9210	9210	0
115	20240325	164900	32598320	9210	9210	9210	9210	0
116	20240325	164800	32598320	9210	9210	9210	9210	0
117	20240325	164700	32598320	9210	9210	9210	9210	0
118	20240325	164600	32598320	9210	9210	9210	9210	0
119	20240325	164500	32598320	9210	9210	9210	9210	0
120	20240325	164400	32598320	9210	9210	9210	9210	0
121	20240325	164300	32598320	9210	9210	9210	9210	0
122	20240325	164200	32598320	9210	9210	9210	9210	69
123	20240325	164100	32598320	9210	9210	9210	9210	0
124	20240325	164000	32598320	9210	9210	9210	9210	0
125	20240325	163900	32598320	9210	9210	9210	9210	0
126	20240325	163800	32598320	9210	9210	9210	9210	0
127	20240325	163700	32598320	9210	9210	9210	9210	0
128	20240325	163600	32598320	9210	9210	9210	9210	0
129	20240325	163500	32598320	9210	9210	9210	9210	0
130	20240325	163400	32598320	9210	9210	9210	9210	0
131	20240325	163300	32598320	9210	9210	9210	9210	0
132	20240325	163200	32598320	9210	9210	9210	9210	0
133	20240325	163100	32598320	9210	9210	9210	9210	0
134	20240325	163000	32598320	9210	9210	9210	9210	0
135	20240325	162900	32598320	9210	9210	9210	9210	0
136	20240325	162800	32598320	9210	9210	9210	9210	0
137	20240325	162700	32598320	9210	9210	9210	9210	0
138	20240325	162600	32598320	9210	9210	9210	9210	0
139	20240325	162500	32598320	9210	9210	9210	9210	0
140	20240325	162400	32598320	9210	9210	9210	9210	0
141	20240325	162300	32598320	9210	9210	9210	9210	0
142	20240325	162200	32598320	9210	9210	9210	9210	0
143	20240325	162100	32598320	9210	9210	9210	9210	0
144	20240325	162000	32598320	9210	9210	9210	9210	0
145	20240325	161900	32598320	9210	9210	9210	9210	0
146	20240325	161800	32598320	9210	9210	9210	9210	0
147	20240325	161700	32598320	9210	9210	9210	9210	0
148	20240325	161600	32598320	9210	9210	9210	9210	0
149	20240325	161500	32598320	9210	9210	9210	9210	0
150	20240325	161400	32598320	9210	9210	9210	9210	0
151	20240325	161300	32598320	9210	9210	9210	9210	0
152	20240325	161200	32598320	9210	9210	9210	9210	69
153	20240325	161100	32598320	9210	9210	9210	9210	0
154	20240325	161000	32598320	9210	9210	9210	9210	0
155	20240325	160900	32598320	9210	9210	9210	9210	0
156	20240325	160800	32598320	9210	9210	9210	9210	0
157	20240325	160700	32598320	9210	9210	9210	9210	0
158	20240325	160600	32598320	9210	9210	9210	9210	0
159	20240325	160500	32598320	9210	9210	9210	9210	0
160	20240325	160400	32598320	9210	9210	9210	9210	0
161	20240325	160300	32598320	9210	9210	9210	9210	0
162	20240325	160200	32598320	9210	9210	9210	9210	0
163	20240325	160100	32598320	9210	9210	9210	9210	0
164	20240325	160000	32598320	9210	9210	9210	9210	0
165	20240325	155900	32598320	9210	9210	9210	9210	0
166	20240325	155800	32598320	9210	9210	9210	9210	0
167	20240325	155700	32598320	9210	9210	9210	9210	0
168	20240325	155600	32598320	9210	9210	9210	9210	0
169	20240325	155500	32598320	9210	9210	9210	9210	0
170	20240325	155400	32598320	9210	9210	9210	9210	0
171	20240325	155300	32598320	9210	9210	9210	9210	0
172	20240325	155200	32598320	9210	9210	9210	9210	0
173	20240325	155100	32598320	9210	9210	9210	9210	0
174	20240325	155000	32598320	9210	9210	9210	9210	0
175	20240325	154900	32598320	9210	9210	9210	9210	0
176	20240325	154800	32598320	9210	9210	9210	9210	0
177	20240325	154700	32598320	9210	9210	9210	9210	0
178	20240325	154600	32598320	9210	9210	9210	9210	0
179	20240325	154500	32598320	9210	9210	9210	9210	0
180	20240325	154400	32598320	9210	9210	9210	9210	0
181	20240325	154300	32598320	9210	9210	9210	9210	0
182	20240325	154200	32598320	9210	9210	9210	9210	69
183	20240325	154100	32598320	9210	9210	9210	9210	0
184	20240325	154000	32598320	9210	9210	9210	9210	0
185	20240325	153900	32598320	9210	9210	9210	9210	0
186	20240325	153800	32598320	9210	9210	9210	9210	0
187	20240325	153700	32598320	9210	9210	9210	9210	0
188	20240325	153600	32598320	9210	9210	9210	9210	0
189	20240325	153500	32598320	9210	9210	9210	9210	0
190	20240325	153400	32598320	9210	9210	9210	9210	0
191	20240325	153300	32598320	9210	9210	9210	9210	0
192	20240325	153200	32598320	9210	9210	9210	9210	0
193	20240325	153100	32598320	9210	9210	9210	9210	0
194	20240325	153000	32598320	9210	9210	9210	9210	69
195	20240325	152900	31962830	9210	9210	9210	9210	0
196	20240325	152800	31962830	9210	9210	9210	9210	0
197	20240325	152700	31962830	9210	9210	9210	9210	0
198	20240325	152600	31962830	9210	9210	9210	9210	0
199	20240325	152500	31962830	9210	9210	9210	9210	0
200	20240325	152400	31962830	9210	9210	9210	9210	0
201	20240325	152300	31962830	9210	9210	9210	9210	0
202	20240325	152200	31962830	9210	9210	9210	9210	0
203	20240325	152100	31962830	9210	9210	9210	9210	0
204	20240325	152000	31962830	9210	9210	9210	9210	0
205	20240325	151900	31962830	9210	9210	9210	9210	12
206	20240325	151800	31852310	9210	9210	9210	9210	0
207	20240325	151700	31852310	9210	9210	9210	9210	0
208	20240325	151600	31852310	9210	9210	9210	9210	0
209	20240325	151500	31852310	9210	9210	9210	9210	0
210	20240325	151400	31852310	9210	9210	9210	9210	10
211	20240325	151300	31760210	9220	9220	9220	9220	0
212	20240325	151200	31760210	9220	9220	9220	9220	1
213	20240325	151100	31750990	9220	9220	9220	9220	0
214	20240325	151000	31750990	9220	9220	9220	9220	0
215	20240325	150900	31750990	9220	9220	9220	9220	5
216	20240325	150800	31704890	9220	9220	9220	9220	0
217	20240325	150700	31704890	9220	9220	9220	9220	0
218	20240325	150600	31704890	9220	9220	9220	9220	0
219	20240325	150500	31704890	9220	9220	9220	9220	0
220	20240325	150400	31704890	9220	9220	9220	9220	5
221	20240325	150300	31658790	9220	9220	9220	9220	0
222	20240325	150200	31658790	9220	9220	9220	9220	1
223	20240325	150100	31649570	9220	9220	9220	9220	0
224	20240325	150000	31649570	9220	9220	9220	9220	0
225	20240325	145900	31649570	9220	9220	9220	9220	1
226	20240325	145800	31640350	9220	9220	9220	9220	0
227	20240325	145700	31640350	9220	9220	9220	9220	0
228	20240325	145600	31640350	9220	9220	9220	9220	1
229	20240325	145500	31631130	9190	9190	9190	9190	0
230	20240325	145400	31631130	9190	9190	9190	9190	0
231	20240325	145300	31631130	9190	9190	9190	9190	0
232	20240325	145200	31631130	9190	9190	9190	9190	0
233	20240325	145100	31631130	9190	9190	9190	9190	0
234	20240325	145000	31631130	9190	9190	9190	9190	0
235	20240325	144900	31631130	9190	9200	9200	9190	199
236	20240325	144800	29801250	9210	9200	9210	9200	301
237	20240325	144700	27032040	9200	9200	9200	9200	324
238	20240325	144600	24051240	9200	9210	9210	9200	431
239	20240325	144500	20085860	9200	9200	9200	9200	0
240	20240325	144400	20085860	9200	9200	9200	9200	0
241	20240325	144300	20085860	9200	9200	9200	9200	0
242	20240325	144200	20085860	9200	9200	9200	9200	0
243	20240325	144100	20085860	9200	9200	9200	9200	0
244	20240325	144000	20085860	9200	9200	9200	9200	0
245	20240325	143900	20085860	9200	9200	9200	9200	0
246	20240325	143800	20085860	9200	9200	9200	9200	0
247	20240325	143700	20085860	9200	9200	9200	9200	0
248	20240325	143600	20085860	9200	9200	9200	9200	0
249	20240325	143500	20085860	9200	9200	9200	9200	0
250	20240325	143400	20085860	9200	9200	9200	9200	0
251	20240325	143300	20085860	9200	9200	9200	9200	0
252	20240325	143200	20085860	9200	9200	9200	9200	0
253	20240325	143100	20085860	9200	9200	9200	9200	0
254	20240325	143000	20085860	9200	9200	9200	9200	0
255	20240325	142900	20085860	9200	9200	9200	9200	0
256	20240325	142800	20085860	9200	9200	9200	9200	0
257	20240325	142700	20085860	9200	9200	9200	9200	0
258	20240325	142600	20085860	9200	9200	9200	9200	0
259	20240325	142500	20085860	9200	9200	9200	9200	0
260	20240325	142400	20085860	9200	9200	9200	9200	0
261	20240325	142300	20085860	9200	9200	9200	9200	0
262	20240325	142200	20085860	9200	9200	9200	9200	0
263	20240325	142100	20085860	9200	9200	9200	9200	0
264	20240325	142000	20085860	9200	9200	9200	9200	0
265	20240325	141900	20085860	9200	9200	9200	9200	0
266	20240325	141800	20085860	9200	9200	9200	9200	0
267	20240325	141700	20085860	9200	9200	9200	9200	54
268	20240325	141600	19589060	9220	9220	9220	9220	0
269	20240325	141500	19589060	9220	9220	9220	9220	0
270	20240325	141400	19589060	9220	9220	9220	9220	0
271	20240325	141300	19589060	9220	9220	9220	9220	0
272	20240325	141200	19589060	9220	9220	9220	9220	43
273	20240325	141100	19192600	9220	9220	9220	9220	1
274	20240325	141000	19183380	9200	9200	9200	9200	0
275	20240325	140900	19183380	9200	9200	9200	9200	168
276	20240325	140800	17637780	9200	9200	9200	9200	0
277	20240325	140700	17637780	9200	9200	9200	9200	0
278	20240325	140600	17637780	9200	9200	9200	9200	0
279	20240325	140500	17637780	9200	9200	9200	9200	0
280	20240325	140400	17637780	9200	9200	9200	9200	0
281	20240325	140300	17637780	9200	9200	9200	9200	0
282	20240325	140200	17637780	9200	9200	9200	9200	0
283	20240325	140100	17637780	9200	9200	9200	9200	0
284	20240325	140000	17637780	9200	9200	9200	9200	0
285	20240325	135900	17637780	9200	9200	9200	9200	0
286	20240325	135800	17637780	9200	9200	9200	9200	0
287	20240325	135700	17637780	9200	9200	9200	9200	55
288	20240325	135600	17131780	9210	9210	9210	9210	0
289	20240325	135500	17131780	9210	9210	9210	9210	0
290	20240325	135400	17131780	9210	9210	9210	9210	130
291	20240325	135300	15934480	9210	9210	9210	9210	0
292	20240325	135200	15934480	9210	9210	9210	9210	0
293	20240325	135100	15934480	9210	9210	9210	9210	0
294	20240325	135000	15934480	9210	9210	9210	9210	0
295	20240325	134900	15934480	9210	9210	9210	9210	0
296	20240325	134800	15934480	9210	9210	9210	9210	0
297	20240325	134700	15934480	9210	9210	9210	9210	0
298	20240325	134600	15934480	9210	9210	9210	9210	0
299	20240325	134500	15934480	9210	9210	9210	9210	0
300	20240325	134400	15934480	9210	9210	9210	9210	0
301	20240325	134300	15934480	9210	9210	9210	9210	0
302	20240325	134200	15934480	9210	9210	9210	9210	0
303	20240325	134100	15934480	9210	9210	9210	9210	0
304	20240325	134000	15934480	9210	9210	9210	9210	10
305	20240325	133900	15842380	9210	9210	9210	9210	0
306	20240325	133800	15842380	9210	9210	9210	9210	0
307	20240325	133700	15842380	9210	9210	9210	9210	0
308	20240325	133600	15842380	9210	9210	9210	9210	0
309	20240325	133500	15842380	9210	9210	9210	9210	0
310	20240325	133400	15842380	9210	9210	9210	9210	0
311	20240325	133300	15842380	9210	9210	9210	9210	0
312	20240325	133200	15842380	9210	9210	9210	9210	0
313	20240325	133100	15842380	9210	9210	9210	9210	5
314	20240325	133000	15796330	9210	9210	9210	9210	0
315	20240325	132900	15796330	9210	9210	9210	9210	1
316	20240325	132800	15787120	9220	9220	9220	9220	0
317	20240325	132700	15787120	9220	9220	9220	9220	5
318	20240325	132600	15741020	9220	9220	9220	9220	0
319	20240325	132500	15741020	9220	9220	9220	9220	0
320	20240325	132400	15741020	9220	9220	9220	9220	0
321	20240325	132300	15741020	9220	9220	9220	9220	0
322	20240325	132200	15741020	9220	9220	9220	9220	0
323	20240325	132100	15741020	9220	9220	9220	9220	0
324	20240325	132000	15741020	9220	9220	9220	9220	0
325	20240325	131900	15741020	9220	9220	9220	9220	0
326	20240325	131800	15741020	9220	9220	9220	9220	0
327	20240325	131700	15741020	9220	9220	9220	9220	0
328	20240325	131600	15741020	9220	9220	9220	9220	0
329	20240325	131500	15741020	9220	9220	9220	9220	0
330	20240325	131400	15741020	9220	9220	9220	9220	0
331	20240325	131300	15741020	9220	9220	9220	9220	0
332	20240325	131200	15741020	9220	9220	9220	9220	0
333	20240325	131100	15741020	9220	9220	9220	9220	0
334	20240325	131000	15741020	9220	9220	9220	9220	0
335	20240325	130900	15741020	9220	9220	9220	9220	0
336	20240325	130800	15741020	9220	9220	9220	9220	0
337	20240325	130700	15741020	9220	9220	9220	9220	0
338	20240325	130600	15741020	9220	9220	9220	9220	1
339	20240325	130500	15731800	9210	9210	9210	9210	0
340	20240325	130400	15731800	9210	9210	9210	9210	0
341	20240325	130300	15731800	9210	9210	9210	9210	0
342	20240325	130200	15731800	9210	9210	9210	9210	0
343	20240325	130100	15731800	9210	9210	9210	9210	0
344	20240325	130000	15731800	9210	9210	9210	9210	0
345	20240325	125900	15731800	9210	9210	9210	9210	115
346	20240325	125800	14672650	9210	9210	9210	9210	0
347	20240325	125700	14672650	9210	9210	9210	9210	1
348	20240325	125600	14663440	9210	9210	9210	9210	1
349	20240325	125500	14654230	9210	9210	9210	9210	1
350	20240325	125400	14645020	9210	9210	9210	9210	0
351	20240325	125300	14645020	9210	9210	9210	9210	0
352	20240325	125200	14645020	9210	9210	9210	9210	0
353	20240325	125100	14645020	9210	9210	9210	9210	50
354	20240325	125000	14184520	9200	9200	9200	9200	0
355	20240325	124900	14184520	9200	9200	9200	9200	0
356	20240325	124800	14184520	9200	9200	9200	9200	0
357	20240325	124700	14184520	9200	9200	9200	9200	0
358	20240325	124600	14184520	9200	9200	9200	9200	0
359	20240325	124500	14184520	9200	9200	9200	9200	0
360	20240325	124400	14184520	9200	9200	9200	9200	0
361	20240325	124300	14184520	9200	9200	9200	9200	0
362	20240325	124200	14184520	9200	9200	9200	9200	0
363	20240325	124100	14184520	9200	9200	9200	9200	0
364	20240325	124000	14184520	9200	9200	9200	9200	0
365	20240325	123900	14184520	9200	9200	9200	9200	0
366	20240325	123800	14184520	9200	9200	9200	9200	0
367	20240325	123700	14184520	9200	9200	9200	9200	0
368	20240325	123600	14184520	9200	9200	9200	9200	0
369	20240325	123500	14184520	9200	9200	9200	9200	100
370	20240325	123400	13264520	9210	9210	9210	9210	0
371	20240325	123300	13264520	9210	9210	9210	9210	2
372	20240325	123200	13246100	9210	9210	9210	9210	0
373	20240325	123100	13246100	9210	9210	9210	9210	0
374	20240325	123000	13246100	9210	9210	9210	9210	0
375	20240325	122900	13246100	9210	9210	9210	9210	0
376	20240325	122800	13246100	9210	9210	9210	9210	0
377	20240325	122700	13246100	9210	9210	9210	9210	0
378	20240325	122600	13246100	9210	9210	9210	9210	0
379	20240325	122500	13246100	9210	9210	9210	9210	10
380	20240325	122400	13154000	9200	9200	9200	9200	0
381	20240325	122300	13154000	9200	9200	9200	9200	0
382	20240325	122200	13154000	9200	9200	9200	9200	0
383	20240325	122100	13154000	9200	9200	9200	9200	0
384	20240325	122000	13154000	9200	9200	9200	9200	0
385	20240325	121900	13154000	9200	9200	9200	9200	0
386	20240325	121800	13154000	9200	9200	9200	9200	0
387	20240325	121700	13154000	9200	9200	9200	9200	0
388	20240325	121600	13154000	9200	9200	9200	9200	100
389	20240325	121500	12234000	9210	9210	9210	9210	0
390	20240325	121400	12234000	9210	9210	9210	9210	0
391	20240325	121300	12234000	9210	9210	9210	9210	0
392	20240325	121200	12234000	9210	9210	9210	9210	0
393	20240325	121100	12234000	9210	9210	9210	9210	0
394	20240325	121000	12234000	9210	9210	9210	9210	10
395	20240325	120900	12141900	9210	9210	9210	9210	0
396	20240325	120800	12141900	9210	9210	9210	9210	0
397	20240325	120700	12141900	9210	9210	9210	9210	0
398	20240325	120600	12141900	9210	9210	9210	9210	0
399	20240325	120500	12141900	9210	9210	9210	9210	0
400	20240325	120400	12141900	9210	9210	9210	9210	0
401	20240325	120300	12141900	9210	9210	9210	9210	100
402	20240325	120200	11220900	9210	9210	9210	9210	0
403	20240325	120100	11220900	9210	9210	9210	9210	0
404	20240325	120000	11220900	9210	9210	9210	9210	0
405	20240325	115900	11220900	9210	9210	9210	9210	0
406	20240325	115800	11220900	9210	9210	9210	9210	7
407	20240325	115700	11156430	9210	9210	9210	9210	0
408	20240325	115600	11156430	9210	9210	9210	9210	0
409	20240325	115500	11156430	9210	9200	9210	9200	101
410	20240325	115400	10226230	9210	9210	9210	9210	81
411	20240325	115300	9480220	9210	9210	9210	9210	0
412	20240325	115200	9480220	9210	9210	9210	9210	0
413	20240325	115100	9480220	9210	9210	9210	9210	100
414	20240325	115000	8559220	9210	9210	9210	9210	0
415	20240325	114900	8559220	9210	9210	9210	9210	0
416	20240325	114800	8559220	9210	9210	9210	9210	0
417	20240325	114700	8559220	9210	9210	9210	9210	0
418	20240325	114600	8559220	9210	9210	9210	9210	0
419	20240325	114500	8559220	9210	9210	9210	9210	0
420	20240325	114400	8559220	9210	9210	9210	9210	0
421	20240325	114300	8559220	9210	9210	9210	9210	0
422	20240325	114200	8559220	9210	9210	9210	9210	0
423	20240325	114100	8559220	9210	9210	9210	9210	9
424	20240325	114000	8476330	9210	9210	9210	9210	0
425	20240325	113900	8476330	9210	9210	9210	9210	0
426	20240325	113800	8476330	9210	9210	9210	9210	0
427	20240325	113700	8476330	9210	9210	9210	9210	0
428	20240325	113600	8476330	9210	9210	9210	9210	0
429	20240325	113500	8476330	9210	9210	9210	9210	0
430	20240325	113400	8476330	9210	9210	9210	9210	1
431	20240325	113300	8467120	9210	9210	9210	9210	0
432	20240325	113200	8467120	9210	9210	9210	9210	0
433	20240325	113100	8467120	9210	9210	9210	9210	0
434	20240325	113000	8467120	9210	9210	9210	9210	0
435	20240325	112900	8467120	9210	9210	9210	9210	0
436	20240325	112800	8467120	9210	9210	9210	9210	0
437	20240325	112700	8467120	9210	9210	9210	9210	0
438	20240325	112600	8467120	9210	9210	9210	9210	0
439	20240325	112500	8467120	9210	9210	9210	9210	0
440	20240325	112400	8467120	9210	9210	9210	9210	0
441	20240325	112300	8467120	9210	9210	9210	9210	0
442	20240325	112200	8467120	9210	9210	9210	9210	0
443	20240325	112100	8467120	9210	9210	9210	9210	0
444	20240325	112000	8467120	9210	9210	9210	9210	0
445	20240325	111900	8467120	9210	9210	9210	9210	0
446	20240325	111800	8467120	9210	9210	9210	9210	0
447	20240325	111700	8467120	9210	9210	9210	9210	0
448	20240325	111600	8467120	9210	9210	9210	9210	1
449	20240325	111500	8457910	9200	9200	9200	9200	3
450	20240325	111400	8430310	9210	9210	9210	9210	0
451	20240325	111300	8430310	9210	9210	9210	9210	0
452	20240325	111200	8430310	9210	9210	9210	9210	0
453	20240325	111100	8430310	9210	9210	9210	9210	0
454	20240325	111000	8430310	9210	9210	9210	9210	0
455	20240325	110900	8430310	9210	9210	9210	9210	0
456	20240325	110800	8430310	9210	9210	9210	9210	2
457	20240325	110700	8411890	9210	9210	9210	9210	0
458	20240325	110600	8411890	9210	9210	9210	9210	27
459	20240325	110500	8163220	9200	9200	9200	9200	0
460	20240325	110400	8163220	9200	9200	9200	9200	5
461	20240325	110300	8117220	9210	9210	9210	9210	0
462	20240325	110200	8117220	9210	9210	9210	9210	0
463	20240325	110100	8117220	9210	9210	9210	9210	0
464	20240325	110000	8117220	9210	9210	9210	9210	0
465	20240325	105900	8117220	9210	9210	9210	9210	1
466	20240325	105800	8108010	9200	9200	9200	9200	0
467	20240325	105700	8108010	9200	9200	9200	9200	0
468	20240325	105600	8108010	9200	9200	9200	9200	0
469	20240325	105500	8108010	9200	9200	9200	9200	1
470	20240325	105400	8098810	9200	9200	9200	9200	0
471	20240325	105300	8098810	9200	9200	9200	9200	0
472	20240325	105200	8098810	9200	9200	9200	9200	0
473	20240325	105100	8098810	9200	9200	9200	9200	0
474	20240325	105000	8098810	9200	9200	9200	9200	0
475	20240325	104900	8098810	9200	9200	9200	9200	0
476	20240325	104800	8098810	9200	9200	9200	9200	0
477	20240325	104700	8098810	9200	9200	9200	9200	0
478	20240325	104600	8098810	9200	9200	9200	9200	0
479	20240325	104500	8098810	9200	9200	9200	9200	0
480	20240325	104400	8098810	9200	9200	9200	9200	0
481	20240325	104300	8098810	9200	9200	9200	9200	0
482	20240325	104200	8098810	9200	9200	9200	9200	0
483	20240325	104100	8098810	9200	9200	9200	9200	0
484	20240325	104000	8098810	9200	9200	9200	9200	0
485	20240325	103900	8098810	9200	9200	9200	9200	24
486	20240325	103800	7878010	9200	9200	9200	9200	0
487	20240325	103700	7878010	9200	9200	9200	9200	106
488	20240325	103600	6902810	9180	9180	9180	9180	0
489	20240325	103500	6902810	9180	9180	9180	9180	0
490	20240325	103400	6902810	9180	9180	9180	9180	0
491	20240325	103300	6902810	9180	9180	9180	9180	30
492	20240325	103200	6627410	9200	9200	9200	9200	0
493	20240325	103100	6627410	9200	9200	9200	9200	0
494	20240325	103000	6627410	9200	9200	9200	9200	0
495	20240325	102900	6627410	9200	9200	9200	9200	0
496	20240325	102800	6627410	9200	9190	9200	9190	12
497	20240325	102700	6517020	9190	9190	9190	9190	0
498	20240325	102600	6517020	9190	9190	9190	9190	0
499	20240325	102500	6517020	9190	9190	9190	9190	0
500	20240325	102400	6517020	9190	9190	9190	9190	1
501	20240325	102300	6507830	9190	9190	9190	9190	0
502	20240325	102200	6507830	9190	9190	9190	9190	0
503	20240325	102100	6507830	9190	9190	9190	9190	1
504	20240325	102000	6498640	9200	9200	9200	9200	0
505	20240325	101900	6498640	9200	9200	9200	9200	0
506	20240325	101800	6498640	9200	9200	9200	9200	0
507	20240325	101700	6498640	9200	9200	9200	9200	0
508	20240325	101600	6498640	9200	9200	9200	9200	76
509	20240325	101500	5799440	9200	9200	9200	9200	1
510	20240325	101400	5790240	9200	9200	9200	9200	0
511	20240325	101300	5790240	9200	9200	9200	9200	2
512	20240325	101200	5771840	9210	9210	9210	9210	0
513	20240325	101100	5771840	9210	9210	9210	9210	0
514	20240325	101000	5771840	9210	9210	9210	9210	0
515	20240325	100900	5771840	9210	9210	9210	9210	0
516	20240325	100800	5771840	9210	9210	9210	9210	0
517	20240325	100700	5771840	9210	9210	9210	9210	1
518	20240325	100600	5762630	9200	9200	9200	9200	0
519	20240325	100500	5762630	9200	9200	9200	9200	0
520	20240325	100400	5762630	9200	9200	9200	9200	0
521	20240325	100300	5762630	9200	9200	9200	9200	0
522	20240325	100200	5762630	9200	9200	9200	9200	0
523	20240325	100100	5762630	9200	9200	9200	9200	1
524	20240325	100000	5753430	9210	9210	9210	9210	0
525	20240325	095900	5753430	9210	9210	9210	9210	0
526	20240325	095800	5753430	9210	9210	9210	9210	0
527	20240325	095700	5753430	9210	9210	9210	9210	8
528	20240325	095600	5679750	9160	9160	9160	9160	0
529	20240325	095500	5679750	9160	9160	9160	9160	14
530	20240325	095400	5551510	9160	9160	9160	9160	0
531	20240325	095300	5551510	9160	9160	9160	9160	0
532	20240325	095200	5551510	9160	9160	9160	9160	0
533	20240325	095100	5551510	9160	9160	9160	9160	0
534	20240325	095000	5551510	9160	9160	9160	9160	0
535	20240325	094900	5551510	9160	9160	9160	9160	0
536	20240325	094800	5551510	9160	9160	9160	9160	0
537	20240325	094700	5551510	9160	9160	9160	9160	0
538	20240325	094600	5551510	9160	9160	9160	9160	80
539	20240325	094500	4818710	9160	9160	9160	9160	0
540	20240325	094400	4818710	9160	9160	9160	9160	0
541	20240325	094300	4818710	9160	9160	9160	9160	20
542	20240325	094200	4635510	9220	9220	9220	9220	0
543	20240325	094100	4635510	9220	9220	9220	9220	0
544	20240325	094000	4635510	9220	9220	9220	9220	0
545	20240325	093900	4635510	9220	9220	9220	9220	0
546	20240325	093800	4635510	9220	9220	9220	9220	0
547	20240325	093700	4635510	9220	9170	9220	9170	85
548	20240325	093600	3852560	9160	9160	9160	9160	0
549	20240325	093500	3852560	9160	9160	9160	9160	1
550	20240325	093400	3843400	9150	9150	9150	9150	0
551	20240325	093300	3843400	9150	9150	9150	9150	0
552	20240325	093200	3843400	9150	9150	9150	9150	6
553	20240325	093100	3788500	9150	9150	9150	9150	0
554	20240325	093000	3788500	9150	9150	9150	9150	0
555	20240325	092900	3788500	9150	9150	9150	9150	0
556	20240325	092800	3788500	9150	9150	9150	9150	0
557	20240325	092700	3788500	9150	9150	9150	9150	0
558	20240325	092600	3788500	9150	9150	9150	9150	0
559	20240325	092500	3788500	9150	9150	9150	9150	2
560	20240325	092400	3770200	9140	9140	9140	9140	0
561	20240325	092300	3770200	9140	9140	9140	9140	0
562	20240325	092200	3770200	9140	9140	9140	9140	0
563	20240325	092100	3770200	9140	9140	9140	9140	3
564	20240325	092000	3742780	9140	9140	9140	9140	0
565	20240325	091900	3742780	9140	9140	9140	9140	0
566	20240325	091800	3742780	9140	9140	9140	9140	0
567	20240325	091700	3742780	9140	9140	9140	9140	0
568	20240325	091600	3742780	9140	9140	9140	9140	0
569	20240325	091500	3742780	9140	9140	9140	9140	0
570	20240325	091400	3742780	9140	9140	9140	9140	0
571	20240325	091300	3742780	9140	9140	9140	9140	0
572	20240325	091200	3742780	9140	9140	9140	9140	10
573	20240325	091100	3651380	9140	9140	9140	9140	0
574	20240325	091000	3651380	9140	9140	9140	9140	0
575	20240325	090900	3651380	9140	9150	9150	9140	100
576	20240325	090800	2736830	9150	9150	9150	9150	140
577	20240325	090700	1455830	9150	9150	9150	9150	0
578	20240325	090600	1455830	9150	9160	9160	9150	154
579	20240325	090500	45800	9160	9160	9160	9160	0
580	20240325	090400	45800	9160	9160	9160	9160	0
581	20240325	090300	45800	9160	9160	9160	9160	0
582	20240325	090200	45800	9160	9160	9160	9160	0
583	20240325	090100	45800	9160	9160	9160	9160	0
584	20240325	090000	45800	9160	9160	9160	9160	5