KissMeData/004650/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184300	73681410	9150	9150	9150	9150	55
3	20240319	184200	73681410	9150	9150	9150	9150	0
4	20240319	184100	73681410	9150	9150	9150	9150	0
5	20240319	184000	73681410	9150	9150	9150	9150	0
6	20240319	183900	73681410	9150	9150	9150	9150	0
7	20240319	183800	73681410	9150	9150	9150	9150	0
8	20240319	183700	73681410	9150	9150	9150	9150	0
9	20240319	183600	73681410	9150	9150	9150	9150	0
10	20240319	183500	73681410	9150	9150	9150	9150	0
11	20240319	183400	73681410	9150	9150	9150	9150	0
12	20240319	183300	73681410	9150	9150	9150	9150	0
13	20240319	183200	73681410	9150	9150	9150	9150	0
14	20240319	183100	73681410	9150	9150	9150	9150	0
15	20240319	183000	73681410	9150	9150	9150	9150	0
16	20240319	182900	73681410	9150	9150	9150	9150	0
17	20240319	182800	73681410	9150	9150	9150	9150	0
18	20240319	182700	73681410	9150	9150	9150	9150	0
19	20240319	182600	73681410	9150	9150	9150	9150	0
20	20240319	182500	73681410	9150	9150	9150	9150	0
21	20240319	182400	73681410	9150	9150	9150	9150	0
22	20240319	182300	73681410	9150	9150	9150	9150	0
23	20240319	182200	73681410	9150	9150	9150	9150	0
24	20240319	182100	73681410	9150	9150	9150	9150	0
25	20240319	182000	73681410	9150	9150	9150	9150	0
26	20240319	181900	73681410	9150	9150	9150	9150	0
27	20240319	181800	73681410	9150	9150	9150	9150	0
28	20240319	181700	73681410	9150	9150	9150	9150	0
29	20240319	181600	73681410	9150	9150	9150	9150	0
30	20240319	181500	73681410	9150	9150	9150	9150	0
31	20240319	181400	73681410	9150	9150	9150	9150	0
32	20240319	181300	73681410	9150	9150	9150	9150	55
33	20240319	181200	73681410	9150	9150	9150	9150	0
34	20240319	181100	73681410	9150	9150	9150	9150	0
35	20240319	181000	73681410	9150	9150	9150	9150	0
36	20240319	180900	73681410	9150	9150	9150	9150	0
37	20240319	180800	73681410	9150	9150	9150	9150	0
38	20240319	180700	73681410	9150	9150	9150	9150	0
39	20240319	180600	73681410	9150	9150	9150	9150	0
40	20240319	180500	73681410	9150	9150	9150	9150	0
41	20240319	180400	73681410	9150	9150	9150	9150	0
42	20240319	180300	73681410	9150	9150	9150	9150	0
43	20240319	180200	73681410	9150	9150	9150	9150	0
44	20240319	180100	73681410	9150	9150	9150	9150	0
45	20240319	180000	73681410	9150	9150	9150	9150	0
46	20240319	175900	73681410	9150	9150	9150	9150	0
47	20240319	175800	73681410	9150	9150	9150	9150	0
48	20240319	175700	73681410	9150	9150	9150	9150	0
49	20240319	175600	73681410	9150	9150	9150	9150	0
50	20240319	175500	73681410	9150	9150	9150	9150	0
51	20240319	175400	73681410	9150	9150	9150	9150	0
52	20240319	175300	73681410	9150	9150	9150	9150	0
53	20240319	175200	73681410	9150	9150	9150	9150	0
54	20240319	175100	73681410	9150	9150	9150	9150	0
55	20240319	175000	73681410	9150	9150	9150	9150	0
56	20240319	174900	73681410	9150	9150	9150	9150	0
57	20240319	174800	73681410	9150	9150	9150	9150	0
58	20240319	174700	73681410	9150	9150	9150	9150	0
59	20240319	174600	73681410	9150	9150	9150	9150	0
60	20240319	174500	73681410	9150	9150	9150	9150	0
61	20240319	174400	73681410	9150	9150	9150	9150	0
62	20240319	174300	73681410	9150	9150	9150	9150	55
63	20240319	174200	73681410	9150	9150	9150	9150	0
64	20240319	174100	73681410	9150	9150	9150	9150	0
65	20240319	174000	73681410	9150	9150	9150	9150	0
66	20240319	173900	73681410	9150	9150	9150	9150	0
67	20240319	173800	73681410	9150	9150	9150	9150	0
68	20240319	173700	73681410	9150	9150	9150	9150	0
69	20240319	173600	73681410	9150	9150	9150	9150	0
70	20240319	173500	73681410	9150	9150	9150	9150	0
71	20240319	173400	73681410	9150	9150	9150	9150	0
72	20240319	173300	73681410	9150	9150	9150	9150	0
73	20240319	173200	73681410	9150	9150	9150	9150	0
74	20240319	173100	73681410	9150	9150	9150	9150	0
75	20240319	173000	73681410	9150	9150	9150	9150	0
76	20240319	172900	73681410	9150	9150	9150	9150	0
77	20240319	172800	73681410	9150	9150	9150	9150	0
78	20240319	172700	73681410	9150	9150	9150	9150	0
79	20240319	172600	73681410	9150	9150	9150	9150	0
80	20240319	172500	73681410	9150	9150	9150	9150	0
81	20240319	172400	73681410	9150	9150	9150	9150	0
82	20240319	172300	73681410	9150	9150	9150	9150	0
83	20240319	172200	73681410	9150	9150	9150	9150	0
84	20240319	172100	73681410	9150	9150	9150	9150	0
85	20240319	172000	73681410	9150	9150	9150	9150	0
86	20240319	171900	73681410	9150	9150	9150	9150	0
87	20240319	171800	73681410	9150	9150	9150	9150	0
88	20240319	171700	73681410	9150	9150	9150	9150	0
89	20240319	171600	73681410	9150	9150	9150	9150	0
90	20240319	171500	73681410	9150	9150	9150	9150	0
91	20240319	171400	73681410	9150	9150	9150	9150	0
92	20240319	171300	73681410	9150	9150	9150	9150	55
93	20240319	171200	73681410	9150	9150	9150	9150	0
94	20240319	171100	73681410	9150	9150	9150	9150	0
95	20240319	171000	73681410	9150	9150	9150	9150	0
96	20240319	170900	73681410	9150	9150	9150	9150	0
97	20240319	170800	73681410	9150	9150	9150	9150	0
98	20240319	170700	73681410	9150	9150	9150	9150	0
99	20240319	170600	73681410	9150	9150	9150	9150	0
100	20240319	170500	73681410	9150	9150	9150	9150	0
101	20240319	170400	73681410	9150	9150	9150	9150	0
102	20240319	170300	73681410	9150	9150	9150	9150	0
103	20240319	170200	73681410	9150	9150	9150	9150	0
104	20240319	170100	73681410	9150	9150	9150	9150	0
105	20240319	170000	73681410	9150	9150	9150	9150	0
106	20240319	165900	73681410	9150	9150	9150	9150	0
107	20240319	165800	73681410	9150	9150	9150	9150	0
108	20240319	165700	73681410	9150	9150	9150	9150	0
109	20240319	165600	73681410	9150	9150	9150	9150	0
110	20240319	165500	73681410	9150	9150	9150	9150	0
111	20240319	165400	73681410	9150	9150	9150	9150	0
112	20240319	165300	73681410	9150	9150	9150	9150	0
113	20240319	165200	73681410	9150	9150	9150	9150	0
114	20240319	165100	73681410	9150	9150	9150	9150	0
115	20240319	165000	73681410	9150	9150	9150	9150	0
116	20240319	164900	73681410	9150	9150	9150	9150	0
117	20240319	164800	73681410	9150	9150	9150	9150	0
118	20240319	164700	73681410	9150	9150	9150	9150	0
119	20240319	164600	73681410	9150	9150	9150	9150	0
120	20240319	164500	73681410	9150	9150	9150	9150	0
121	20240319	164400	73681410	9150	9150	9150	9150	0
122	20240319	164300	73681410	9150	9150	9150	9150	55
123	20240319	164200	73681410	9150	9150	9150	9150	0
124	20240319	164100	73681410	9150	9150	9150	9150	0
125	20240319	164000	73681410	9150	9150	9150	9150	0
126	20240319	163900	73681410	9150	9150	9150	9150	0
127	20240319	163800	73681410	9150	9150	9150	9150	0
128	20240319	163700	73681410	9150	9150	9150	9150	0
129	20240319	163600	73681410	9150	9150	9150	9150	0
130	20240319	163500	73681410	9150	9150	9150	9150	0
131	20240319	163400	73681410	9150	9150	9150	9150	0
132	20240319	163300	73681410	9150	9150	9150	9150	0
133	20240319	163200	73681410	9150	9150	9150	9150	0
134	20240319	163100	73681410	9150	9150	9150	9150	0
135	20240319	163000	73681410	9150	9150	9150	9150	0
136	20240319	162900	73681410	9150	9150	9150	9150	0
137	20240319	162800	73681410	9150	9150	9150	9150	0
138	20240319	162700	73681410	9150	9150	9150	9150	0
139	20240319	162600	73681410	9150	9150	9150	9150	0
140	20240319	162500	73681410	9150	9150	9150	9150	0
141	20240319	162400	73681410	9150	9150	9150	9150	0
142	20240319	162300	73681410	9150	9150	9150	9150	0
143	20240319	162200	73681410	9150	9150	9150	9150	0
144	20240319	162100	73681410	9150	9150	9150	9150	0
145	20240319	162000	73681410	9150	9150	9150	9150	0
146	20240319	161900	73681410	9150	9150	9150	9150	0
147	20240319	161800	73681410	9150	9150	9150	9150	0
148	20240319	161700	73681410	9150	9150	9150	9150	0
149	20240319	161600	73681410	9150	9150	9150	9150	0
150	20240319	161500	73681410	9150	9150	9150	9150	0
151	20240319	161400	73681410	9150	9150	9150	9150	0
152	20240319	161300	73681410	9150	9150	9150	9150	55
153	20240319	161200	73681410	9150	9150	9150	9150	0
154	20240319	161100	73681410	9150	9150	9150	9150	0
155	20240319	161000	73681410	9150	9150	9150	9150	0
156	20240319	160900	73681410	9150	9150	9150	9150	0
157	20240319	160800	73681410	9150	9150	9150	9150	0
158	20240319	160700	73681410	9150	9150	9150	9150	0
159	20240319	160600	73681410	9150	9150	9150	9150	0
160	20240319	160500	73681410	9150	9150	9150	9150	0
161	20240319	160400	73681410	9150	9150	9150	9150	0
162	20240319	160300	73681410	9150	9150	9150	9150	0
163	20240319	160200	73681410	9150	9150	9150	9150	0
164	20240319	160100	73681410	9150	9150	9150	9150	0
165	20240319	160000	73681410	9150	9150	9150	9150	0
166	20240319	155900	73681410	9150	9150	9150	9150	0
167	20240319	155800	73681410	9150	9150	9150	9150	0
168	20240319	155700	73681410	9150	9150	9150	9150	0
169	20240319	155600	73681410	9150	9150	9150	9150	0
170	20240319	155500	73681410	9150	9150	9150	9150	0
171	20240319	155400	73681410	9150	9150	9150	9150	0
172	20240319	155300	73681410	9150	9150	9150	9150	0
173	20240319	155200	73681410	9150	9150	9150	9150	0
174	20240319	155100	73681410	9150	9150	9150	9150	0
175	20240319	155000	73681410	9150	9150	9150	9150	0
176	20240319	154900	73681410	9150	9150	9150	9150	0
177	20240319	154800	73681410	9150	9150	9150	9150	0
178	20240319	154700	73681410	9150	9150	9150	9150	0
179	20240319	154600	73681410	9150	9150	9150	9150	0
180	20240319	154500	73681410	9150	9150	9150	9150	0
181	20240319	154400	73681410	9150	9150	9150	9150	0
182	20240319	154300	73681410	9150	9150	9150	9150	55
183	20240319	154200	73681410	9150	9150	9150	9150	0
184	20240319	154100	73681410	9150	9150	9150	9150	0
185	20240319	154000	73681410	9150	9150	9150	9150	0
186	20240319	153900	73681410	9150	9150	9150	9150	0
187	20240319	153800	73681410	9150	9150	9150	9150	0
188	20240319	153700	73681410	9150	9150	9150	9150	0
189	20240319	153600	73681410	9150	9150	9150	9150	0
190	20240319	153500	73681410	9150	9150	9150	9150	0
191	20240319	153400	73681410	9150	9150	9150	9150	0
192	20240319	153300	73681410	9150	9150	9150	9150	0
193	20240319	153200	73681410	9150	9150	9150	9150	0
194	20240319	153100	73681410	9150	9150	9150	9150	0
195	20240319	153000	73681410	9150	9150	9150	9150	55
196	20240319	152900	73178160	9150	9150	9150	9150	0
197	20240319	152800	73178160	9150	9150	9150	9150	0
198	20240319	152700	73178160	9150	9150	9150	9150	0
199	20240319	152600	73178160	9150	9150	9150	9150	0
200	20240319	152500	73178160	9150	9150	9150	9150	0
201	20240319	152400	73178160	9150	9150	9150	9150	0
202	20240319	152300	73178160	9150	9150	9150	9150	0
203	20240319	152200	73178160	9150	9150	9150	9150	0
204	20240319	152100	73178160	9150	9150	9150	9150	0
205	20240319	152000	73178160	9150	9150	9150	9150	0
206	20240319	151900	73178160	9150	9150	9150	9150	0
207	20240319	151800	73178160	9150	9150	9150	9150	0
208	20240319	151700	73178160	9150	9150	9150	9150	0
209	20240319	151600	73178160	9150	9150	9150	9150	0
210	20240319	151500	73178160	9150	9150	9150	9150	1
211	20240319	151400	73169010	9150	9150	9150	9150	0
212	20240319	151300	73169010	9150	9150	9150	9150	200
213	20240319	151200	71339010	9100	9100	9100	9100	0
214	20240319	151100	71339010	9100	9100	9100	9100	0
215	20240319	151000	71339010	9100	9100	9100	9100	0
216	20240319	150900	71339010	9100	9100	9100	9100	0
217	20240319	150800	71339010	9100	9100	9100	9100	0
218	20240319	150700	71339010	9100	9100	9100	9100	0
219	20240319	150600	71339010	9100	9100	9100	9100	0
220	20240319	150500	71339010	9100	9100	9100	9100	0
221	20240319	150400	71339010	9100	9100	9100	9100	0
222	20240319	150300	71339010	9100	9100	9100	9100	0
223	20240319	150200	71339010	9100	9100	9100	9100	0
224	20240319	150100	71339010	9100	9100	9100	9100	0
225	20240319	150000	71339010	9100	9100	9100	9100	0
226	20240319	145900	71339010	9100	9110	9110	9100	50
227	20240319	145800	70883720	9110	9110	9110	9110	202
228	20240319	145700	69043500	9110	9110	9110	9110	0
229	20240319	145600	69043500	9110	9110	9110	9110	0
230	20240319	145500	69043500	9110	9110	9110	9110	1
231	20240319	145400	69034390	9110	9110	9110	9110	0
232	20240319	145300	69034390	9110	9110	9110	9110	0
233	20240319	145200	69034390	9110	9120	9120	9110	80
234	20240319	145100	68305580	9100	9100	9100	9100	0
235	20240319	145000	68305580	9100	9100	9100	9100	0
236	20240319	144900	68305580	9100	9100	9100	9100	0
237	20240319	144800	68305580	9100	9100	9100	9100	0
238	20240319	144700	68305580	9100	9100	9100	9100	0
239	20240319	144600	68305580	9100	9100	9100	9100	149
240	20240319	144500	66949680	9100	9100	9100	9100	0
241	20240319	144400	66949680	9100	9100	9100	9100	0
242	20240319	144300	66949680	9100	9100	9100	9100	0
243	20240319	144200	66949680	9100	9120	9120	9100	1441
244	20240319	144100	53835800	9100	9100	9100	9100	0
245	20240319	144000	53835800	9100	9100	9100	9100	0
246	20240319	143900	53835800	9100	9100	9100	9100	0
247	20240319	143800	53835800	9100	9100	9100	9100	0
248	20240319	143700	53835800	9100	9100	9100	9100	0
249	20240319	143600	53835800	9100	9100	9100	9100	0
250	20240319	143500	53835800	9100	9100	9100	9100	0
251	20240319	143400	53835800	9100	9100	9100	9100	0
252	20240319	143300	53835800	9100	9100	9100	9100	0
253	20240319	143200	53835800	9100	9100	9100	9100	0
254	20240319	143100	53835800	9100	9100	9100	9100	0
255	20240319	143000	53835800	9100	9100	9100	9100	0
256	20240319	142900	53835800	9100	9100	9100	9100	0
257	20240319	142800	53835800	9100	9100	9100	9100	0
258	20240319	142700	53835800	9100	9100	9100	9100	0
259	20240319	142600	53835800	9100	9100	9100	9100	0
260	20240319	142500	53835800	9100	9100	9100	9100	0
261	20240319	142400	53835800	9100	9100	9100	9100	0
262	20240319	142300	53835800	9100	9100	9100	9100	0
263	20240319	142200	53835800	9100	9100	9100	9100	0
264	20240319	142100	53835800	9100	9100	9100	9100	0
265	20240319	142000	53835800	9100	9100	9100	9100	0
266	20240319	141900	53835800	9100	9100	9100	9100	0
267	20240319	141800	53835800	9100	9100	9100	9100	0
268	20240319	141700	53835800	9100	9100	9100	9100	0
269	20240319	141600	53835800	9100	9100	9100	9100	0
270	20240319	141500	53835800	9100	9100	9100	9100	0
271	20240319	141400	53835800	9100	9100	9100	9100	0
272	20240319	141300	53835800	9100	9100	9100	9100	0
273	20240319	141200	53835800	9100	9100	9100	9100	0
274	20240319	141100	53835800	9100	9100	9100	9100	0
275	20240319	141000	53835800	9100	9100	9100	9100	0
276	20240319	140900	53835800	9100	9100	9100	9100	0
277	20240319	140800	53835800	9100	9100	9100	9100	0
278	20240319	140700	53835800	9100	9100	9100	9100	0
279	20240319	140600	53835800	9100	9100	9100	9100	0
280	20240319	140500	53835800	9100	9100	9100	9100	0
281	20240319	140400	53835800	9100	9100	9100	9100	0
282	20240319	140300	53835800	9100	9100	9100	9100	0
283	20240319	140200	53835800	9100	9100	9100	9100	0
284	20240319	140100	53835800	9100	9100	9100	9100	0
285	20240319	140000	53835800	9100	9100	9100	9100	0
286	20240319	135900	53835800	9100	9100	9100	9100	0
287	20240319	135800	53835800	9100	9100	9100	9100	0
288	20240319	135700	53835800	9100	9100	9100	9100	0
289	20240319	135600	53835800	9100	9100	9100	9100	0
290	20240319	135500	53835800	9100	9100	9100	9100	0
291	20240319	135400	53835800	9100	9100	9100	9100	0
292	20240319	135300	53835800	9100	9100	9100	9100	0
293	20240319	135200	53835800	9100	9100	9100	9100	0
294	20240319	135100	53835800	9100	9100	9100	9100	0
295	20240319	135000	53835800	9100	9100	9100	9100	12
296	20240319	134900	53726600	9110	9110	9110	9110	0
297	20240319	134800	53726600	9110	9110	9110	9110	0
298	20240319	134700	53726600	9110	9110	9110	9110	0
299	20240319	134600	53726600	9110	9110	9110	9110	536
300	20240319	134500	48843640	9110	9110	9110	9110	0
301	20240319	134400	48843640	9110	9110	9110	9110	0
302	20240319	134300	48843640	9110	9110	9110	9110	0
303	20240319	134200	48843640	9110	9100	9110	9100	12
304	20240319	134100	48734380	9100	9100	9100	9100	1
305	20240319	134000	48725280	9100	9100	9100	9100	0
306	20240319	133900	48725280	9100	9100	9100	9100	0
307	20240319	133800	48725280	9100	9100	9100	9100	0
308	20240319	133700	48725280	9100	9100	9100	9100	0
309	20240319	133600	48725280	9100	9100	9100	9100	0
310	20240319	133500	48725280	9100	9120	9120	9100	217
311	20240319	133400	46748340	9150	9150	9150	9150	0
312	20240319	133300	46748340	9150	9150	9150	9150	0
313	20240319	133200	46748340	9150	9150	9150	9150	0
314	20240319	133100	46748340	9150	9150	9150	9150	0
315	20240319	133000	46748340	9150	9150	9150	9150	0
316	20240319	132900	46748340	9150	9150	9150	9150	0
317	20240319	132800	46748340	9150	9150	9150	9150	0
318	20240319	132700	46748340	9150	9150	9150	9150	0
319	20240319	132600	46748340	9150	9150	9150	9150	0
320	20240319	132500	46748340	9150	9150	9150	9150	0
321	20240319	132400	46748340	9150	9150	9150	9150	0
322	20240319	132300	46748340	9150	9150	9150	9150	0
323	20240319	132200	46748340	9150	9150	9150	9150	1
324	20240319	132100	46739190	9150	9150	9150	9150	0
325	20240319	132000	46739190	9150	9150	9150	9150	0
326	20240319	131900	46739190	9150	9150	9150	9150	0
327	20240319	131800	46739190	9150	9150	9150	9150	0
328	20240319	131700	46739190	9150	9150	9150	9150	0
329	20240319	131600	46739190	9150	9150	9150	9150	0
330	20240319	131500	46739190	9150	9150	9150	9150	0
331	20240319	131400	46739190	9150	9150	9150	9150	0
332	20240319	131300	46739190	9150	9150	9150	9150	0
333	20240319	131200	46739190	9150	9150	9150	9150	0
334	20240319	131100	46739190	9150	9150	9150	9150	0
335	20240319	131000	46739190	9150	9150	9150	9150	0
336	20240319	130900	46739190	9150	9150	9150	9150	0
337	20240319	130800	46739190	9150	9150	9150	9150	0
338	20240319	130700	46739190	9150	9150	9150	9150	0
339	20240319	130600	46739190	9150	9150	9150	9150	0
340	20240319	130500	46739190	9150	9150	9150	9150	0
341	20240319	130400	46739190	9150	9150	9150	9150	0
342	20240319	130300	46739190	9150	9150	9150	9150	0
343	20240319	130200	46739190	9150	9150	9150	9150	1
344	20240319	130100	46730040	9120	9120	9120	9120	0
345	20240319	130000	46730040	9120	9120	9120	9120	0
346	20240319	125900	46730040	9120	9120	9120	9120	0
347	20240319	125800	46730040	9120	9120	9120	9120	26
348	20240319	125700	46492920	9100	9100	9100	9100	0
349	20240319	125600	46492920	9100	9100	9100	9100	0
350	20240319	125500	46492920	9100	9100	9100	9100	1
351	20240319	125400	46483820	9120	9120	9120	9120	0
352	20240319	125300	46483820	9120	9120	9120	9120	0
353	20240319	125200	46483820	9120	9120	9120	9120	0
354	20240319	125100	46483820	9120	9120	9120	9120	0
355	20240319	125000	46483820	9120	9120	9120	9120	1
356	20240319	124900	46474700	9110	9110	9110	9110	0
357	20240319	124800	46474700	9110	9110	9110	9110	2
358	20240319	124700	46456480	9100	9100	9100	9100	0
359	20240319	124600	46456480	9100	9100	9100	9100	0
360	20240319	124500	46456480	9100	9100	9100	9100	0
361	20240319	124400	46456480	9100	9100	9100	9100	0
362	20240319	124300	46456480	9100	9100	9100	9100	0
363	20240319	124200	46456480	9100	9100	9100	9100	0
364	20240319	124100	46456480	9100	9110	9110	9100	321
365	20240319	124000	43533190	9110	9110	9110	9110	0
366	20240319	123900	43533190	9110	9110	9110	9110	0
367	20240319	123800	43533190	9110	9110	9110	9110	3
368	20240319	123700	43505860	9110	9110	9110	9110	3
369	20240319	123600	43478530	9110	9110	9120	9110	97
370	20240319	123500	42594310	9110	9110	9110	9110	0
371	20240319	123400	42594310	9110	9110	9110	9110	1
372	20240319	123300	42585200	9110	9110	9110	9110	5
373	20240319	123200	42539650	9110	9110	9110	9110	42
374	20240319	123100	42157030	9120	9120	9120	9120	100
375	20240319	123000	41245030	9120	9120	9120	9120	0
376	20240319	122900	41245030	9120	9120	9120	9120	0
377	20240319	122800	41245030	9120	9120	9120	9120	0
378	20240319	122700	41245030	9120	9120	9120	9120	0
379	20240319	122600	41245030	9120	9120	9120	9120	0
380	20240319	122500	41245030	9120	9120	9120	9120	2
381	20240319	122400	41226790	9120	9120	9120	9120	22
382	20240319	122300	41026150	9120	9120	9120	9120	0
383	20240319	122200	41026150	9120	9120	9120	9120	100
384	20240319	122100	40114150	9110	9110	9110	9110	7
385	20240319	122000	40050380	9120	9120	9120	9120	0
386	20240319	121900	40050380	9120	9120	9120	9120	0
387	20240319	121800	40050380	9120	9120	9120	9120	0
388	20240319	121700	40050380	9120	9120	9120	9120	0
389	20240319	121600	40050380	9120	9120	9120	9120	1
390	20240319	121500	40041260	9120	9120	9120	9120	0
391	20240319	121400	40041260	9120	9120	9120	9120	0
392	20240319	121300	40041260	9120	9120	9120	9120	0
393	20240319	121200	40041260	9120	9120	9120	9120	0
394	20240319	121100	40041260	9120	9120	9120	9120	3
395	20240319	121000	40013900	9120	9120	9120	9120	5
396	20240319	120900	39968300	9120	9120	9120	9120	1
397	20240319	120800	39959180	9110	9110	9110	9110	0
398	20240319	120700	39959180	9110	9110	9110	9110	0
399	20240319	120600	39959180	9110	9110	9110	9110	0
400	20240319	120500	39959180	9110	9110	9110	9110	0
401	20240319	120400	39959180	9110	9110	9110	9110	0
402	20240319	120300	39959180	9110	9110	9110	9110	0
403	20240319	120200	39959180	9110	9110	9110	9110	0
404	20240319	120100	39959180	9110	9110	9110	9110	0
405	20240319	120000	39959180	9110	9110	9110	9110	2
406	20240319	115900	39940960	9110	9110	9110	9110	7
407	20240319	115800	39877190	9110	9120	9120	9110	57
408	20240319	115700	39357420	9120	9120	9120	9120	150
409	20240319	115600	37989420	9110	9110	9110	9110	0
410	20240319	115500	37989420	9110	9110	9110	9110	1
411	20240319	115400	37980310	9110	9110	9110	9110	0
412	20240319	115300	37980310	9110	9110	9110	9110	20
413	20240319	115200	37798110	9120	9120	9120	9120	0
414	20240319	115100	37798110	9120	9120	9120	9120	0
415	20240319	115000	37798110	9120	9120	9120	9120	0
416	20240319	114900	37798110	9120	9120	9120	9120	0
417	20240319	114800	37798110	9120	9120	9120	9120	0
418	20240319	114700	37798110	9120	9120	9120	9120	11
419	20240319	114600	37697790	9110	9110	9110	9110	0
420	20240319	114500	37697790	9110	9110	9110	9110	0
421	20240319	114400	37697790	9110	9110	9110	9110	0
422	20240319	114300	37697790	9110	9110	9110	9110	0
423	20240319	114200	37697790	9110	9110	9110	9110	0
424	20240319	114100	37697790	9110	9110	9110	9110	0
425	20240319	114000	37697790	9110	9110	9110	9110	0
426	20240319	113900	37697790	9110	9110	9110	9110	0
427	20240319	113800	37697790	9110	9110	9110	9110	0
428	20240319	113700	37697790	9110	9110	9110	9110	0
429	20240319	113600	37697790	9110	9110	9110	9110	0
430	20240319	113500	37697790	9110	9110	9110	9110	0
431	20240319	113400	37697790	9110	9110	9110	9110	0
432	20240319	113300	37697790	9110	9110	9110	9110	0
433	20240319	113200	37697790	9110	9110	9110	9110	0
434	20240319	113100	37697790	9110	9110	9110	9110	0
435	20240319	113000	37697790	9110	9110	9110	9110	0
436	20240319	112900	37697790	9110	9110	9110	9110	0
437	20240319	112800	37697790	9110	9110	9110	9110	0
438	20240319	112700	37697790	9110	9110	9110	9110	0
439	20240319	112600	37697790	9110	9110	9110	9110	0
440	20240319	112500	37697790	9110	9110	9110	9110	0
441	20240319	112400	37697790	9110	9110	9110	9110	0
442	20240319	112300	37697790	9110	9110	9110	9110	0
443	20240319	112200	37697790	9110	9110	9110	9110	4
444	20240319	112100	37661350	9110	9110	9110	9110	4
445	20240319	112000	37624910	9120	9120	9120	9120	109
446	20240319	111900	36630830	9120	9120	9120	9120	0
447	20240319	111800	36630830	9120	9120	9120	9120	0
448	20240319	111700	36630830	9120	9120	9120	9120	0
449	20240319	111600	36630830	9120	9120	9120	9120	1
450	20240319	111500	36621710	9120	9120	9120	9120	2
451	20240319	111400	36603470	9120	9120	9120	9120	39
452	20240319	111300	36247790	9120	9120	9120	9120	0
453	20240319	111200	36247790	9120	9120	9120	9120	2
454	20240319	111100	36229550	9120	9120	9120	9120	0
455	20240319	111000	36229550	9120	9120	9120	9120	0
456	20240319	110900	36229550	9120	9120	9120	9120	0
457	20240319	110800	36229550	9120	9120	9120	9120	1
458	20240319	110700	36220430	9120	9120	9120	9120	0
459	20240319	110600	36220430	9120	9120	9120	9120	0
460	20240319	110500	36220430	9120	9120	9120	9120	0
461	20240319	110400	36220430	9120	9120	9120	9120	0
462	20240319	110300	36220430	9120	9120	9120	9120	0
463	20240319	110200	36220430	9120	9120	9120	9120	0
464	20240319	110100	36220430	9120	9120	9120	9120	0
465	20240319	110000	36220430	9120	9120	9120	9120	0
466	20240319	105900	36220430	9120	9120	9120	9120	0
467	20240319	105800	36220430	9120	9120	9120	9120	0
468	20240319	105700	36220430	9120	9120	9120	9120	0
469	20240319	105600	36220430	9120	9120	9120	9120	0
470	20240319	105500	36220430	9120	9120	9120	9120	0
471	20240319	105400	36220430	9120	9120	9120	9120	1
472	20240319	105300	36211310	9110	9110	9110	9110	0
473	20240319	105200	36211310	9110	9110	9110	9110	0
474	20240319	105100	36211310	9110	9110	9110	9110	0
475	20240319	105000	36211310	9110	9110	9110	9110	0
476	20240319	104900	36211310	9110	9110	9110	9110	0
477	20240319	104800	36211310	9110	9110	9110	9110	0
478	20240319	104700	36211310	9110	9110	9110	9110	0
479	20240319	104600	36211310	9110	9110	9110	9110	0
480	20240319	104500	36211310	9110	9110	9110	9110	0
481	20240319	104400	36211310	9110	9110	9110	9110	0
482	20240319	104300	36211310	9110	9110	9110	9110	0
483	20240319	104200	36211310	9110	9110	9110	9110	0
484	20240319	104100	36211310	9110	9110	9110	9110	0
485	20240319	104000	36211310	9110	9110	9110	9110	0
486	20240319	103900	36211310	9110	9110	9110	9110	0
487	20240319	103800	36211310	9110	9110	9110	9110	3
488	20240319	103700	36183980	9110	9110	9110	9110	3
489	20240319	103600	36156650	9110	9120	9120	9110	102
490	20240319	103500	35226440	9110	9110	9110	9110	0
491	20240319	103400	35226440	9110	9110	9110	9110	1
492	20240319	103300	35217330	9110	9110	9110	9110	1
493	20240319	103200	35208220	9110	9110	9110	9110	31
494	20240319	103100	34925810	9120	9120	9120	9120	5
495	20240319	103000	34880210	9120	9120	9120	9120	17
496	20240319	102900	34725170	9120	9120	9120	9120	0
497	20240319	102800	34725170	9120	9120	9120	9120	0
498	20240319	102700	34725170	9120	9120	9120	9120	0
499	20240319	102600	34725170	9120	9120	9120	9120	1
500	20240319	102500	34716050	9120	9110	9120	9110	23
501	20240319	102400	34506300	9120	9130	9130	9120	30
502	20240319	102300	34232440	9140	9140	9140	9140	0
503	20240319	102200	34232440	9140	9140	9140	9140	23
504	20240319	102100	34022220	9150	9150	9150	9150	0
505	20240319	102000	34022220	9150	9150	9150	9150	0
506	20240319	101900	34022220	9150	9150	9150	9150	1
507	20240319	101800	34013070	9150	9150	9150	9150	0
508	20240319	101700	34013070	9150	9150	9150	9150	0
509	20240319	101600	34013070	9150	9150	9150	9150	0
510	20240319	101500	34013070	9150	9150	9150	9150	0
511	20240319	101400	34013070	9150	9150	9150	9150	0
512	20240319	101300	34013070	9150	9150	9150	9150	0
513	20240319	101200	34013070	9150	9150	9150	9150	0
514	20240319	101100	34013070	9150	9150	9150	9150	0
515	20240319	101000	34013070	9150	9150	9150	9150	0
516	20240319	100900	34013070	9150	9150	9150	9150	0
517	20240319	100800	34013070	9150	9150	9150	9150	0
518	20240319	100700	34013070	9150	9150	9150	9150	0
519	20240319	100600	34013070	9150	9150	9150	9150	55
520	20240319	100500	33509820	9150	9150	9150	9150	0
521	20240319	100400	33509820	9150	9150	9150	9150	0
522	20240319	100300	33509820	9150	9150	9150	9150	10
523	20240319	100200	33418320	9150	9150	9150	9150	0
524	20240319	100100	33418320	9150	9150	9150	9150	0
525	20240319	100000	33418320	9150	9150	9150	9150	0
526	20240319	095900	33418320	9150	9150	9150	9150	0
527	20240319	095800	33418320	9150	9150	9150	9150	1
528	20240319	095700	33409170	9150	9150	9150	9150	0
529	20240319	095600	33409170	9150	9150	9150	9150	0
530	20240319	095500	33409170	9150	9150	9150	9150	2
531	20240319	095400	33390870	9140	9140	9140	9140	0
532	20240319	095300	33390870	9140	9140	9140	9140	0
533	20240319	095200	33390870	9140	9140	9140	9140	72
534	20240319	095100	32732790	9140	9140	9140	9140	0
535	20240319	095000	32732790	9140	9140	9140	9140	0
536	20240319	094900	32732790	9140	9140	9140	9140	0
537	20240319	094800	32732790	9140	9140	9140	9140	0
538	20240319	094700	32732790	9140	9140	9140	9140	0
539	20240319	094600	32732790	9140	9140	9140	9140	0
540	20240319	094500	32732790	9140	9140	9140	9140	0
541	20240319	094400	32732790	9140	9140	9140	9140	1
542	20240319	094300	32723650	9140	9140	9140	9140	0
543	20240319	094200	32723650	9140	9140	9140	9140	1
544	20240319	094100	32714510	9140	9140	9140	9140	101
545	20240319	094000	31791370	9140	9140	9140	9140	0
546	20240319	093900	31791370	9140	9140	9140	9140	1
547	20240319	093800	31782230	9140	9140	9140	9140	0
548	20240319	093700	31782230	9140	9140	9140	9140	0
549	20240319	093600	31782230	9140	9140	9140	9140	0
550	20240319	093500	31782230	9140	9140	9140	9140	0
551	20240319	093400	31782230	9140	9140	9140	9140	0
552	20240319	093300	31782230	9140	9140	9140	9140	23
553	20240319	093200	31572010	9140	9140	9140	9140	0
554	20240319	093100	31572010	9140	9140	9140	9140	0
555	20240319	093000	31572010	9140	9140	9140	9140	0
556	20240319	092900	31572010	9140	9140	9140	9140	0
557	20240319	092800	31572010	9140	9120	9140	9120	2
558	20240319	092700	31553750	9100	9100	9100	9100	0
559	20240319	092600	31553750	9100	9100	9100	9100	0
560	20240319	092500	31553750	9100	9100	9100	9100	0
561	20240319	092400	31553750	9100	9100	9100	9100	0
562	20240319	092300	31553750	9100	9100	9100	9100	0
563	20240319	092200	31553750	9100	9100	9100	9100	0
564	20240319	092100	31553750	9100	9100	9100	9100	0
565	20240319	092000	31553750	9100	9100	9100	9100	0
566	20240319	091900	31553750	9100	9100	9100	9100	0
567	20240319	091800	31553750	9100	9100	9100	9100	0
568	20240319	091700	31553750	9100	9100	9100	9100	0
569	20240319	091600	31553750	9100	9100	9100	9100	0
570	20240319	091500	31553750	9100	9100	9100	9100	0
571	20240319	091400	31553750	9100	9110	9110	9100	150
572	20240319	091300	30188740	9110	9110	9110	9110	0
573	20240319	091200	30188740	9110	9110	9110	9110	91
574	20240319	091100	29359730	9110	9110	9110	9110	0
575	20240319	091000	29359730	9110	9110	9110	9110	0
576	20240319	090900	29359730	9110	9110	9110	9110	0
577	20240319	090800	29359730	9110	9110	9110	9100	434
578	20240319	090700	25408990	9110	9110	9110	9110	0
579	20240319	090600	25408990	9110	9110	9110	9110	0
580	20240319	090500	25408990	9110	9110	9110	9110	86
581	20240319	090400	24625530	9110	9110	9110	9110	0
582	20240319	090300	24625530	9110	9110	9110	9110	0
583	20240319	090200	24625530	9110	9110	9110	9110	0
584	20240319	090100	24625530	9110	9110	9110	9110	36
585	20240319	090000	24297570	9090	9090	9090	9090	2673