KissMeData/004650/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184300	41948500	9240	9240	9240	9240	50
3	20240314	184200	41948500	9240	9240	9240	9240	0
4	20240314	184100	41948500	9240	9240	9240	9240	0
5	20240314	184000	41948500	9240	9240	9240	9240	0
6	20240314	183900	41948500	9240	9240	9240	9240	0
7	20240314	183800	41948500	9240	9240	9240	9240	0
8	20240314	183700	41948500	9240	9240	9240	9240	0
9	20240314	183600	41948500	9240	9240	9240	9240	0
10	20240314	183500	41948500	9240	9240	9240	9240	0
11	20240314	183400	41948500	9240	9240	9240	9240	0
12	20240314	183300	41948500	9240	9240	9240	9240	0
13	20240314	183200	41948500	9240	9240	9240	9240	0
14	20240314	183100	41948500	9240	9240	9240	9240	0
15	20240314	183000	41948500	9240	9240	9240	9240	0
16	20240314	182900	41948500	9240	9240	9240	9240	0
17	20240314	182800	41948500	9240	9240	9240	9240	0
18	20240314	182700	41948500	9240	9240	9240	9240	0
19	20240314	182600	41948500	9240	9240	9240	9240	0
20	20240314	182500	41948500	9240	9240	9240	9240	0
21	20240314	182400	41948500	9240	9240	9240	9240	0
22	20240314	182300	41948500	9240	9240	9240	9240	0
23	20240314	182200	41948500	9240	9240	9240	9240	0
24	20240314	182100	41948500	9240	9240	9240	9240	0
25	20240314	182000	41948500	9240	9240	9240	9240	0
26	20240314	181900	41948500	9240	9240	9240	9240	0
27	20240314	181800	41948500	9240	9240	9240	9240	0
28	20240314	181700	41948500	9240	9240	9240	9240	0
29	20240314	181600	41948500	9240	9240	9240	9240	0
30	20240314	181500	41948500	9240	9240	9240	9240	0
31	20240314	181400	41948500	9240	9240	9240	9240	0
32	20240314	181300	41948500	9240	9240	9240	9240	50
33	20240314	181200	41948500	9240	9240	9240	9240	0
34	20240314	181100	41948500	9240	9240	9240	9240	0
35	20240314	181000	41948500	9240	9240	9240	9240	0
36	20240314	180900	41948500	9240	9240	9240	9240	0
37	20240314	180800	41948500	9240	9240	9240	9240	0
38	20240314	180700	41948500	9240	9240	9240	9240	0
39	20240314	180600	41948500	9240	9240	9240	9240	0
40	20240314	180500	41948500	9240	9240	9240	9240	0
41	20240314	180400	41948500	9240	9240	9240	9240	0
42	20240314	180300	41948500	9240	9240	9240	9240	0
43	20240314	180200	41948500	9240	9240	9240	9240	0
44	20240314	180100	41948500	9240	9240	9240	9240	0
45	20240314	180000	41948500	9240	9240	9240	9240	0
46	20240314	175900	41948500	9240	9240	9240	9240	0
47	20240314	175800	41948500	9240	9240	9240	9240	0
48	20240314	175700	41948500	9240	9240	9240	9240	0
49	20240314	175600	41948500	9240	9240	9240	9240	0
50	20240314	175500	41948500	9240	9240	9240	9240	0
51	20240314	175400	41948500	9240	9240	9240	9240	0
52	20240314	175300	41948500	9240	9240	9240	9240	0
53	20240314	175200	41948500	9240	9240	9240	9240	0
54	20240314	175100	41948500	9240	9240	9240	9240	0
55	20240314	175000	41948500	9240	9240	9240	9240	0
56	20240314	174900	41948500	9240	9240	9240	9240	0
57	20240314	174800	41948500	9240	9240	9240	9240	0
58	20240314	174700	41948500	9240	9240	9240	9240	0
59	20240314	174600	41948500	9240	9240	9240	9240	0
60	20240314	174500	41948500	9240	9240	9240	9240	0
61	20240314	174400	41948500	9240	9240	9240	9240	0
62	20240314	174300	41948500	9240	9240	9240	9240	50
63	20240314	174200	41948500	9240	9240	9240	9240	0
64	20240314	174100	41948500	9240	9240	9240	9240	0
65	20240314	174000	41948500	9240	9240	9240	9240	0
66	20240314	173900	41948500	9240	9240	9240	9240	0
67	20240314	173800	41948500	9240	9240	9240	9240	0
68	20240314	173700	41948500	9240	9240	9240	9240	0
69	20240314	173600	41948500	9240	9240	9240	9240	0
70	20240314	173500	41948500	9240	9240	9240	9240	0
71	20240314	173400	41948500	9240	9240	9240	9240	0
72	20240314	173300	41948500	9240	9240	9240	9240	0
73	20240314	173200	41948500	9240	9240	9240	9240	0
74	20240314	173100	41948500	9240	9240	9240	9240	0
75	20240314	173000	41948500	9240	9240	9240	9240	0
76	20240314	172900	41948500	9240	9240	9240	9240	0
77	20240314	172800	41948500	9240	9240	9240	9240	0
78	20240314	172700	41948500	9240	9240	9240	9240	0
79	20240314	172600	41948500	9240	9240	9240	9240	0
80	20240314	172500	41948500	9240	9240	9240	9240	0
81	20240314	172400	41948500	9240	9240	9240	9240	0
82	20240314	172300	41948500	9240	9240	9240	9240	0
83	20240314	172200	41948500	9240	9240	9240	9240	0
84	20240314	172100	41948500	9240	9240	9240	9240	0
85	20240314	172000	41948500	9240	9240	9240	9240	0
86	20240314	171900	41948500	9240	9240	9240	9240	0
87	20240314	171800	41948500	9240	9240	9240	9240	0
88	20240314	171700	41948500	9240	9240	9240	9240	0
89	20240314	171600	41948500	9240	9240	9240	9240	0
90	20240314	171500	41948500	9240	9240	9240	9240	0
91	20240314	171400	41948500	9240	9240	9240	9240	0
92	20240314	171300	41948500	9240	9240	9240	9240	50
93	20240314	171200	41948500	9240	9240	9240	9240	0
94	20240314	171100	41948500	9240	9240	9240	9240	0
95	20240314	171000	41948500	9240	9240	9240	9240	0
96	20240314	170900	41948500	9240	9240	9240	9240	0
97	20240314	170800	41948500	9240	9240	9240	9240	0
98	20240314	170700	41948500	9240	9240	9240	9240	0
99	20240314	170600	41948500	9240	9240	9240	9240	0
100	20240314	170500	41948500	9240	9240	9240	9240	0
101	20240314	170400	41948500	9240	9240	9240	9240	0
102	20240314	170300	41948500	9240	9240	9240	9240	0
103	20240314	170200	41948500	9240	9240	9240	9240	0
104	20240314	170100	41948500	9240	9240	9240	9240	0
105	20240314	170000	41948500	9240	9240	9240	9240	0
106	20240314	165900	41948500	9240	9240	9240	9240	0
107	20240314	165800	41948500	9240	9240	9240	9240	0
108	20240314	165700	41948500	9240	9240	9240	9240	0
109	20240314	165600	41948500	9240	9240	9240	9240	0
110	20240314	165500	41948500	9240	9240	9240	9240	0
111	20240314	165400	41948500	9240	9240	9240	9240	0
112	20240314	165300	41948500	9240	9240	9240	9240	0
113	20240314	165200	41948500	9240	9240	9240	9240	0
114	20240314	165100	41948500	9240	9240	9240	9240	0
115	20240314	165000	41948500	9240	9240	9240	9240	0
116	20240314	164900	41948500	9240	9240	9240	9240	0
117	20240314	164800	41948500	9240	9240	9240	9240	0
118	20240314	164700	41948500	9240	9240	9240	9240	0
119	20240314	164600	41948500	9240	9240	9240	9240	0
120	20240314	164500	41948500	9240	9240	9240	9240	0
121	20240314	164400	41948500	9240	9240	9240	9240	0
122	20240314	164300	41948500	9240	9240	9240	9240	50
123	20240314	164200	41948500	9240	9240	9240	9240	0
124	20240314	164100	41948500	9240	9240	9240	9240	0
125	20240314	164000	41948500	9240	9240	9240	9240	0
126	20240314	163900	41948500	9240	9240	9240	9240	0
127	20240314	163800	41948500	9240	9240	9240	9240	0
128	20240314	163700	41948500	9240	9240	9240	9240	0
129	20240314	163600	41948500	9240	9240	9240	9240	0
130	20240314	163500	41948500	9240	9240	9240	9240	0
131	20240314	163400	41948500	9240	9240	9240	9240	0
132	20240314	163300	41948500	9240	9240	9240	9240	0
133	20240314	163200	41948500	9240	9240	9240	9240	0
134	20240314	163100	41948500	9240	9240	9240	9240	0
135	20240314	163000	41948500	9240	9240	9240	9240	0
136	20240314	162900	41948500	9240	9240	9240	9240	0
137	20240314	162800	41948500	9240	9240	9240	9240	0
138	20240314	162700	41948500	9240	9240	9240	9240	0
139	20240314	162600	41948500	9240	9240	9240	9240	0
140	20240314	162500	41948500	9240	9240	9240	9240	0
141	20240314	162400	41948500	9240	9240	9240	9240	0
142	20240314	162300	41948500	9240	9240	9240	9240	0
143	20240314	162200	41948500	9240	9240	9240	9240	0
144	20240314	162100	41948500	9240	9240	9240	9240	0
145	20240314	162000	41948500	9240	9240	9240	9240	0
146	20240314	161900	41948500	9240	9240	9240	9240	0
147	20240314	161800	41948500	9240	9240	9240	9240	0
148	20240314	161700	41948500	9240	9240	9240	9240	0
149	20240314	161600	41948500	9240	9240	9240	9240	0
150	20240314	161500	41948500	9240	9240	9240	9240	0
151	20240314	161400	41948500	9240	9240	9240	9240	0
152	20240314	161300	41948500	9240	9240	9240	9240	50
153	20240314	161200	41948500	9240	9240	9240	9240	0
154	20240314	161100	41948500	9240	9240	9240	9240	0
155	20240314	161000	41948500	9240	9240	9240	9240	0
156	20240314	160900	41948500	9240	9240	9240	9240	0
157	20240314	160800	41948500	9240	9240	9240	9240	0
158	20240314	160700	41948500	9240	9240	9240	9240	0
159	20240314	160600	41948500	9240	9240	9240	9240	0
160	20240314	160500	41948500	9240	9240	9240	9240	0
161	20240314	160400	41948500	9240	9240	9240	9240	0
162	20240314	160300	41948500	9240	9240	9240	9240	0
163	20240314	160200	41948500	9240	9240	9240	9240	0
164	20240314	160100	41948500	9240	9240	9240	9240	0
165	20240314	160000	41948500	9240	9240	9240	9240	0
166	20240314	155900	41948500	9240	9240	9240	9240	0
167	20240314	155800	41948500	9240	9240	9240	9240	0
168	20240314	155700	41948500	9240	9240	9240	9240	0
169	20240314	155600	41948500	9240	9240	9240	9240	0
170	20240314	155500	41948500	9240	9240	9240	9240	0
171	20240314	155400	41948500	9240	9240	9240	9240	0
172	20240314	155300	41948500	9240	9240	9240	9240	0
173	20240314	155200	41948500	9240	9240	9240	9240	0
174	20240314	155100	41948500	9240	9240	9240	9240	0
175	20240314	155000	41948500	9240	9240	9240	9240	0
176	20240314	154900	41948500	9240	9240	9240	9240	0
177	20240314	154800	41948500	9240	9240	9240	9240	0
178	20240314	154700	41948500	9240	9240	9240	9240	0
179	20240314	154600	41948500	9240	9240	9240	9240	0
180	20240314	154500	41948500	9240	9240	9240	9240	0
181	20240314	154400	41948500	9240	9240	9240	9240	0
182	20240314	154300	41948500	9240	9240	9240	9240	50
183	20240314	154200	41948500	9240	9240	9240	9240	0
184	20240314	154100	41948500	9240	9240	9240	9240	0
185	20240314	154000	41948500	9240	9240	9240	9240	0
186	20240314	153900	41948500	9240	9240	9240	9240	0
187	20240314	153800	41948500	9240	9240	9240	9240	0
188	20240314	153700	41948500	9240	9240	9240	9240	0
189	20240314	153600	41948500	9240	9240	9240	9240	0
190	20240314	153500	41948500	9240	9240	9240	9240	0
191	20240314	153400	41948500	9240	9240	9240	9240	0
192	20240314	153300	41948500	9240	9240	9240	9240	0
193	20240314	153200	41948500	9240	9240	9240	9240	0
194	20240314	153100	41948500	9240	9240	9240	9240	0
195	20240314	153000	41948500	9240	9240	9240	9240	50
196	20240314	152900	41486500	9260	9260	9260	9260	0
197	20240314	152800	41486500	9260	9260	9260	9260	0
198	20240314	152700	41486500	9260	9260	9260	9260	0
199	20240314	152600	41486500	9260	9260	9260	9260	0
200	20240314	152500	41486500	9260	9260	9260	9260	0
201	20240314	152400	41486500	9260	9260	9260	9260	0
202	20240314	152300	41486500	9260	9260	9260	9260	0
203	20240314	152200	41486500	9260	9260	9260	9260	0
204	20240314	152100	41486500	9260	9260	9260	9260	0
205	20240314	152000	41486500	9260	9260	9260	9260	0
206	20240314	151900	41486500	9260	9260	9260	9260	0
207	20240314	151800	41486500	9260	9260	9260	9260	1
208	20240314	151700	41477240	9250	9250	9250	9250	0
209	20240314	151600	41477240	9250	9250	9250	9250	6
210	20240314	151500	41421740	9250	9250	9250	9250	0
211	20240314	151400	41421740	9250	9250	9250	9250	0
212	20240314	151300	41421740	9250	9250	9250	9250	0
213	20240314	151200	41421740	9250	9250	9250	9250	0
214	20240314	151100	41421740	9250	9250	9250	9250	0
215	20240314	151000	41421740	9250	9250	9250	9250	0
216	20240314	150900	41421740	9250	9250	9250	9250	0
217	20240314	150800	41421740	9250	9250	9250	9250	0
218	20240314	150700	41421740	9250	9250	9250	9250	0
219	20240314	150600	41421740	9250	9250	9250	9250	0
220	20240314	150500	41421740	9250	9250	9250	9250	0
221	20240314	150400	41421740	9250	9250	9250	9250	0
222	20240314	150300	41421740	9250	9250	9250	9250	0
223	20240314	150200	41421740	9250	9240	9250	9240	57
224	20240314	150100	40895040	9250	9250	9250	9250	0
225	20240314	150000	40895040	9250	9250	9250	9250	0
226	20240314	145900	40895040	9250	9250	9250	9250	0
227	20240314	145800	40895040	9250	9250	9250	9250	1
228	20240314	145700	40885790	9240	9240	9240	9240	0
229	20240314	145600	40885790	9240	9240	9240	9240	0
230	20240314	145500	40885790	9240	9240	9240	9240	0
231	20240314	145400	40885790	9240	9240	9240	9240	0
232	20240314	145300	40885790	9240	9240	9240	9240	0
233	20240314	145200	40885790	9240	9240	9240	9240	0
234	20240314	145100	40885790	9240	9240	9240	9240	0
235	20240314	145000	40885790	9240	9240	9240	9240	0
236	20240314	144900	40885790	9240	9240	9240	9240	0
237	20240314	144800	40885790	9240	9240	9240	9240	0
238	20240314	144700	40885790	9240	9240	9240	9240	0
239	20240314	144600	40885790	9240	9240	9240	9240	19
240	20240314	144500	40710230	9240	9240	9240	9240	0
241	20240314	144400	40710230	9240	9240	9240	9240	0
242	20240314	144300	40710230	9240	9240	9240	9240	0
243	20240314	144200	40710230	9240	9240	9240	9240	0
244	20240314	144100	40710230	9240	9240	9240	9240	0
245	20240314	144000	40710230	9240	9240	9240	9240	0
246	20240314	143900	40710230	9240	9240	9240	9240	0
247	20240314	143800	40710230	9240	9240	9240	9240	0
248	20240314	143700	40710230	9240	9240	9240	9240	0
249	20240314	143600	40710230	9240	9240	9240	9240	0
250	20240314	143500	40710230	9240	9240	9240	9240	303
251	20240314	143400	37910510	9230	9230	9230	9230	0
252	20240314	143300	37910510	9230	9230	9230	9230	0
253	20240314	143200	37910510	9230	9230	9230	9230	11
254	20240314	143100	37808980	9220	9220	9220	9220	0
255	20240314	143000	37808980	9220	9220	9220	9220	0
256	20240314	142900	37808980	9220	9220	9220	9220	0
257	20240314	142800	37808980	9220	9220	9220	9220	418
258	20240314	142700	33955020	9220	9220	9220	9220	0
259	20240314	142600	33955020	9220	9220	9220	9220	0
260	20240314	142500	33955020	9220	9220	9220	9220	1
261	20240314	142400	33945800	9220	9220	9220	9220	0
262	20240314	142300	33945800	9220	9220	9220	9220	0
263	20240314	142200	33945800	9220	9220	9220	9220	30
264	20240314	142100	33669200	9220	9220	9220	9220	11
265	20240314	142000	33567780	9220	9220	9220	9220	5
266	20240314	141900	33521680	9220	9220	9220	9220	0
267	20240314	141800	33521680	9220	9220	9220	9220	0
268	20240314	141700	33521680	9220	9220	9220	9220	100
269	20240314	141600	32599680	9220	9220	9220	9220	0
270	20240314	141500	32599680	9220	9220	9220	9220	0
271	20240314	141400	32599680	9220	9220	9220	9220	0
272	20240314	141300	32599680	9220	9220	9220	9220	0
273	20240314	141200	32599680	9220	9220	9220	9220	0
274	20240314	141100	32599680	9220	9220	9220	9220	0
275	20240314	141000	32599680	9220	9220	9220	9220	10
276	20240314	140900	32507480	9220	9220	9220	9220	0
277	20240314	140800	32507480	9220	9220	9220	9220	0
278	20240314	140700	32507480	9220	9220	9220	9220	0
279	20240314	140600	32507480	9220	9220	9220	9220	0
280	20240314	140500	32507480	9220	9220	9220	9220	0
281	20240314	140400	32507480	9220	9220	9220	9220	0
282	20240314	140300	32507480	9220	9220	9220	9220	0
283	20240314	140200	32507480	9220	9220	9220	9220	100
284	20240314	140100	31585480	9220	9220	9220	9220	50
285	20240314	140000	31124480	9220	9220	9220	9220	0
286	20240314	135900	31124480	9220	9220	9220	9220	0
287	20240314	135800	31124480	9220	9220	9220	9220	0
288	20240314	135700	31124480	9220	9220	9220	9220	0
289	20240314	135600	31124480	9220	9220	9220	9220	0
290	20240314	135500	31124480	9220	9220	9220	9220	0
291	20240314	135400	31124480	9220	9220	9220	9220	0
292	20240314	135300	31124480	9220	9220	9220	9220	0
293	20240314	135200	31124480	9220	9220	9220	9220	0
294	20240314	135100	31124480	9220	9220	9220	9220	0
295	20240314	135000	31124480	9220	9220	9220	9220	0
296	20240314	134900	31124480	9220	9220	9220	9220	1
297	20240314	134800	31115260	9220	9220	9220	9220	0
298	20240314	134700	31115260	9220	9220	9220	9220	0
299	20240314	134600	31115260	9220	9220	9220	9220	0
300	20240314	134500	31115260	9220	9220	9220	9220	36
301	20240314	134400	30783340	9230	9230	9230	9230	0
302	20240314	134300	30783340	9230	9230	9230	9230	0
303	20240314	134200	30783340	9230	9230	9230	9230	0
304	20240314	134100	30783340	9230	9230	9230	9230	0
305	20240314	134000	30783340	9230	9230	9230	9230	10
306	20240314	133900	30691040	9230	9230	9230	9230	0
307	20240314	133800	30691040	9230	9230	9230	9230	0
308	20240314	133700	30691040	9230	9230	9230	9230	0
309	20240314	133600	30691040	9230	9230	9230	9230	0
310	20240314	133500	30691040	9230	9230	9230	9230	0
311	20240314	133400	30691040	9230	9230	9230	9230	0
312	20240314	133300	30691040	9230	9230	9230	9230	0
313	20240314	133200	30691040	9230	9230	9230	9230	0
314	20240314	133100	30691040	9230	9230	9230	9230	0
315	20240314	133000	30691040	9230	9230	9230	9230	0
316	20240314	132900	30691040	9230	9230	9230	9230	0
317	20240314	132800	30691040	9230	9230	9230	9230	1
318	20240314	132700	30681810	9230	9230	9230	9230	0
319	20240314	132600	30681810	9230	9230	9230	9230	0
320	20240314	132500	30681810	9230	9230	9230	9230	5
321	20240314	132400	30635660	9230	9230	9230	9230	0
322	20240314	132300	30635660	9230	9230	9230	9230	0
323	20240314	132200	30635660	9230	9230	9230	9230	0
324	20240314	132100	30635660	9230	9230	9230	9230	0
325	20240314	132000	30635660	9230	9230	9230	9230	0
326	20240314	131900	30635660	9230	9230	9230	9230	0
327	20240314	131800	30635660	9230	9230	9230	9230	0
328	20240314	131700	30635660	9230	9230	9230	9230	0
329	20240314	131600	30635660	9230	9230	9230	9230	0
330	20240314	131500	30635660	9230	9230	9230	9230	0
331	20240314	131400	30635660	9230	9230	9230	9230	0
332	20240314	131300	30635660	9230	9230	9230	9230	0
333	20240314	131200	30635660	9230	9230	9230	9230	1
334	20240314	131100	30626430	9230	9230	9230	9230	0
335	20240314	131000	30626430	9230	9230	9230	9230	0
336	20240314	130900	30626430	9230	9230	9230	9230	0
337	20240314	130800	30626430	9230	9230	9230	9230	0
338	20240314	130700	30626430	9230	9230	9230	9230	228
339	20240314	130600	28521990	9230	9230	9230	9230	0
340	20240314	130500	28521990	9230	9230	9230	9230	0
341	20240314	130400	28521990	9230	9230	9230	9230	0
342	20240314	130300	28521990	9230	9230	9230	9230	0
343	20240314	130200	28521990	9230	9230	9230	9230	0
344	20240314	130100	28521990	9230	9230	9230	9230	0
345	20240314	130000	28521990	9230	9230	9230	9230	0
346	20240314	125900	28521990	9230	9230	9230	9230	1
347	20240314	125800	28512760	9230	9230	9230	9230	0
348	20240314	125700	28512760	9230	9230	9230	9230	0
349	20240314	125600	28512760	9230	9230	9230	9230	0
350	20240314	125500	28512760	9230	9230	9230	9230	0
351	20240314	125400	28512760	9230	9230	9230	9230	0
352	20240314	125300	28512760	9230	9230	9230	9230	0
353	20240314	125200	28512760	9230	9230	9230	9230	0
354	20240314	125100	28512760	9230	9230	9230	9230	0
355	20240314	125000	28512760	9230	9230	9230	9230	0
356	20240314	124900	28512760	9230	9230	9230	9230	0
357	20240314	124800	28512760	9230	9230	9230	9230	0
358	20240314	124700	28512760	9230	9230	9230	9230	10
359	20240314	124600	28420460	9220	9220	9220	9220	0
360	20240314	124500	28420460	9220	9220	9220	9220	0
361	20240314	124400	28420460	9220	9220	9220	9220	0
362	20240314	124300	28420460	9220	9220	9220	9220	0
363	20240314	124200	28420460	9220	9220	9220	9220	0
364	20240314	124100	28420460	9220	9220	9220	9220	0
365	20240314	124000	28420460	9220	9220	9220	9220	0
366	20240314	123900	28420460	9220	9220	9220	9220	0
367	20240314	123800	28420460	9220	9220	9220	9220	0
368	20240314	123700	28420460	9220	9220	9220	9220	0
369	20240314	123600	28420460	9220	9220	9220	9220	0
370	20240314	123500	28420460	9220	9220	9220	9220	0
371	20240314	123400	28420460	9220	9220	9220	9220	0
372	20240314	123300	28420460	9220	9220	9220	9220	0
373	20240314	123200	28420460	9220	9220	9220	9220	0
374	20240314	123100	28420460	9220	9220	9220	9220	0
375	20240314	123000	28420460	9220	9220	9220	9220	0
376	20240314	122900	28420460	9220	9220	9220	9220	0
377	20240314	122800	28420460	9220	9220	9220	9220	0
378	20240314	122700	28420460	9220	9220	9220	9220	0
379	20240314	122600	28420460	9220	9220	9220	9220	0
380	20240314	122500	28420460	9220	9220	9220	9220	0
381	20240314	122400	28420460	9220	9220	9220	9220	0
382	20240314	122300	28420460	9220	9220	9220	9220	0
383	20240314	122200	28420460	9220	9220	9220	9220	25
384	20240314	122100	28189960	9230	9230	9230	9230	0
385	20240314	122000	28189960	9230	9230	9230	9230	0
386	20240314	121900	28189960	9230	9230	9230	9230	0
387	20240314	121800	28189960	9230	9230	9230	9230	0
388	20240314	121700	28189960	9230	9230	9230	9230	0
389	20240314	121600	28189960	9230	9230	9230	9230	0
390	20240314	121500	28189960	9230	9230	9230	9230	0
391	20240314	121400	28189960	9230	9230	9230	9230	0
392	20240314	121300	28189960	9230	9230	9230	9230	0
393	20240314	121200	28189960	9230	9230	9230	9230	0
394	20240314	121100	28189960	9230	9230	9230	9230	25
395	20240314	121000	27959210	9200	9200	9200	9200	0
396	20240314	120900	27959210	9200	9200	9200	9200	0
397	20240314	120800	27959210	9200	9200	9200	9200	0
398	20240314	120700	27959210	9200	9200	9200	9200	0
399	20240314	120600	27959210	9200	9200	9200	9200	2
400	20240314	120500	27940810	9200	9200	9200	9200	0
401	20240314	120400	27940810	9200	9200	9200	9200	0
402	20240314	120300	27940810	9200	9200	9200	9200	60
403	20240314	120200	27388810	9200	9200	9200	9200	0
404	20240314	120100	27388810	9200	9200	9200	9200	0
405	20240314	120000	27388810	9200	9200	9200	9200	0
406	20240314	115900	27388810	9200	9200	9200	9200	0
407	20240314	115800	27388810	9200	9200	9200	9200	0
408	20240314	115700	27388810	9200	9200	9200	9200	0
409	20240314	115600	27388810	9200	9200	9200	9200	0
410	20240314	115500	27388810	9200	9200	9200	9200	1
411	20240314	115400	27379610	9170	9170	9170	9170	0
412	20240314	115300	27379610	9170	9170	9170	9170	0
413	20240314	115200	27379610	9170	9170	9170	9170	0
414	20240314	115100	27379610	9170	9170	9170	9170	0
415	20240314	115000	27379610	9170	9170	9170	9170	0
416	20240314	114900	27379610	9170	9170	9170	9170	0
417	20240314	114800	27379610	9170	9170	9170	9170	0
418	20240314	114700	27379610	9170	9170	9170	9170	0
419	20240314	114600	27379610	9170	9170	9170	9170	0
420	20240314	114500	27379610	9170	9170	9170	9170	0
421	20240314	114400	27379610	9170	9170	9170	9170	0
422	20240314	114300	27379610	9170	9170	9170	9170	0
423	20240314	114200	27379610	9170	9170	9170	9170	0
424	20240314	114100	27379610	9170	9170	9170	9170	0
425	20240314	114000	27379610	9170	9170	9170	9170	0
426	20240314	113900	27379610	9170	9170	9170	9170	0
427	20240314	113800	27379610	9170	9170	9170	9170	0
428	20240314	113700	27379610	9170	9170	9170	9170	0
429	20240314	113600	27379610	9170	9170	9170	9170	0
430	20240314	113500	27379610	9170	9170	9170	9170	0
431	20240314	113400	27379610	9170	9170	9170	9170	0
432	20240314	113300	27379610	9170	9200	9200	9170	200
433	20240314	113200	25541680	9160	9160	9160	9160	0
434	20240314	113100	25541680	9160	9160	9160	9160	0
435	20240314	113000	25541680	9160	9160	9160	9160	0
436	20240314	112900	25541680	9160	9160	9160	9160	0
437	20240314	112800	25541680	9160	9160	9160	9160	0
438	20240314	112700	25541680	9160	9160	9160	9160	0
439	20240314	112600	25541680	9160	9160	9160	9160	0
440	20240314	112500	25541680	9160	9160	9160	9160	0
441	20240314	112400	25541680	9160	9160	9160	9160	0
442	20240314	112300	25541680	9160	9160	9160	9160	0
443	20240314	112200	25541680	9160	9160	9160	9160	0
444	20240314	112100	25541680	9160	9160	9160	9160	0
445	20240314	112000	25541680	9160	9160	9160	9160	0
446	20240314	111900	25541680	9160	9160	9160	9160	0
447	20240314	111800	25541680	9160	9160	9160	9160	0
448	20240314	111700	25541680	9160	9240	9240	9160	2000
449	20240314	111600	7172750	9250	9250	9250	9250	1
450	20240314	111500	7163500	9240	9240	9240	9240	0
451	20240314	111400	7163500	9240	9240	9240	9240	0
452	20240314	111300	7163500	9240	9240	9240	9240	0
453	20240314	111200	7163500	9240	9240	9240	9240	0
454	20240314	111100	7163500	9240	9240	9240	9240	0
455	20240314	111000	7163500	9240	9240	9240	9240	0
456	20240314	110900	7163500	9240	9240	9240	9240	1
457	20240314	110800	7154260	9250	9250	9250	9250	0
458	20240314	110700	7154260	9250	9250	9250	9250	0
459	20240314	110600	7154260	9250	9250	9250	9250	0
460	20240314	110500	7154260	9250	9250	9250	9250	0
461	20240314	110400	7154260	9250	9250	9250	9250	50
462	20240314	110300	6691760	9240	9240	9240	9240	0
463	20240314	110200	6691760	9240	9240	9240	9240	0
464	20240314	110100	6691760	9240	9240	9240	9240	0
465	20240314	110000	6691760	9240	9240	9240	9240	0
466	20240314	105900	6691760	9240	9240	9240	9240	0
467	20240314	105800	6691760	9240	9240	9240	9240	0
468	20240314	105700	6691760	9240	9240	9240	9240	0
469	20240314	105600	6691760	9240	9240	9240	9240	0
470	20240314	105500	6691760	9240	9240	9240	9240	2
471	20240314	105400	6673280	9230	9230	9230	9230	0
472	20240314	105300	6673280	9230	9230	9230	9230	0
473	20240314	105200	6673280	9230	9230	9230	9230	0
474	20240314	105100	6673280	9230	9230	9230	9230	78
475	20240314	105000	5953340	9230	9230	9230	9230	0
476	20240314	104900	5953340	9230	9230	9230	9230	35
477	20240314	104800	5630290	9220	9220	9220	9220	0
478	20240314	104700	5630290	9220	9220	9220	9220	0
479	20240314	104600	5630290	9220	9220	9220	9220	0
480	20240314	104500	5630290	9220	9220	9220	9220	0
481	20240314	104400	5630290	9220	9220	9220	9220	0
482	20240314	104300	5630290	9220	9220	9220	9220	0
483	20240314	104200	5630290	9220	9220	9220	9220	0
484	20240314	104100	5630290	9220	9220	9220	9220	0
485	20240314	104000	5630290	9220	9220	9220	9220	0
486	20240314	103900	5630290	9220	9220	9220	9220	0
487	20240314	103800	5630290	9220	9220	9220	9220	0
488	20240314	103700	5630290	9220	9220	9220	9220	0
489	20240314	103600	5630290	9220	9220	9220	9220	0
490	20240314	103500	5630290	9220	9220	9220	9220	0
491	20240314	103400	5630290	9220	9220	9220	9220	0
492	20240314	103300	5630290	9220	9220	9220	9220	38
493	20240314	103200	5279930	9230	9230	9230	9230	0
494	20240314	103100	5279930	9230	9230	9230	9230	0
495	20240314	103000	5279930	9230	9230	9230	9230	0
496	20240314	102900	5279930	9230	9230	9230	9230	0
497	20240314	102800	5279930	9230	9230	9230	9230	0
498	20240314	102700	5279930	9230	9230	9230	9230	2
499	20240314	102600	5261470	9230	9230	9230	9230	0
500	20240314	102500	5261470	9230	9230	9230	9230	0
501	20240314	102400	5261470	9230	9230	9230	9230	0
502	20240314	102300	5261470	9230	9220	9230	9220	185
503	20240314	102200	3554150	9220	9220	9220	9220	0
504	20240314	102100	3554150	9220	9220	9220	9220	0
505	20240314	102000	3554150	9220	9220	9220	9220	0
506	20240314	101900	3554150	9220	9220	9220	9220	7
507	20240314	101800	3489610	9230	9230	9230	9230	0
508	20240314	101700	3489610	9230	9230	9230	9230	0
509	20240314	101600	3489610	9230	9230	9230	9230	1
510	20240314	101500	3480380	9230	9230	9230	9230	0
511	20240314	101400	3480380	9230	9230	9230	9230	0
512	20240314	101300	3480380	9230	9230	9230	9230	0
513	20240314	101200	3480380	9230	9230	9230	9230	0
514	20240314	101100	3480380	9230	9230	9230	9230	0
515	20240314	101000	3480380	9230	9230	9230	9230	8
516	20240314	100900	3406540	9230	9230	9230	9230	0
517	20240314	100800	3406540	9230	9230	9230	9230	0
518	20240314	100700	3406540	9230	9230	9230	9230	0
519	20240314	100600	3406540	9230	9230	9230	9230	0
520	20240314	100500	3406540	9230	9230	9230	9230	6
521	20240314	100400	3351160	9240	9240	9240	9240	0
522	20240314	100300	3351160	9240	9240	9240	9240	0
523	20240314	100200	3351160	9240	9240	9240	9240	0
524	20240314	100100	3351160	9240	9240	9240	9240	0
525	20240314	100000	3351160	9240	9240	9240	9240	0
526	20240314	095900	3351160	9240	9240	9240	9240	0
527	20240314	095800	3351160	9240	9240	9240	9240	0
528	20240314	095700	3351160	9240	9240	9240	9240	0
529	20240314	095600	3351160	9240	9240	9240	9240	0
530	20240314	095500	3351160	9240	9240	9240	9240	0
531	20240314	095400	3351160	9240	9240	9240	9240	0
532	20240314	095300	3351160	9240	9240	9240	9240	0
533	20240314	095200	3351160	9240	9240	9240	9240	5
534	20240314	095100	3304960	9240	9240	9240	9240	1
535	20240314	095000	3295720	9230	9230	9230	9230	0
536	20240314	094900	3295720	9230	9230	9230	9230	0
537	20240314	094800	3295720	9230	9230	9230	9230	0
538	20240314	094700	3295720	9230	9230	9230	9230	0
539	20240314	094600	3295720	9230	9230	9230	9230	0
540	20240314	094500	3295720	9230	9230	9230	9230	4
541	20240314	094400	3258800	9240	9240	9240	9240	0
542	20240314	094300	3258800	9240	9240	9240	9240	5
543	20240314	094200	3212600	9240	9240	9240	9240	0
544	20240314	094100	3212600	9240	9240	9240	9240	0
545	20240314	094000	3212600	9240	9240	9240	9240	20
546	20240314	093900	3027800	9240	9240	9240	9240	0
547	20240314	093800	3027800	9240	9240	9240	9240	0
548	20240314	093700	3027800	9240	9240	9240	9240	0
549	20240314	093600	3027800	9240	9240	9240	9240	0
550	20240314	093500	3027800	9240	9240	9240	9240	0
551	20240314	093400	3027800	9240	9240	9240	9240	0
552	20240314	093300	3027800	9240	9240	9240	9240	0
553	20240314	093200	3027800	9240	9240	9240	9240	0
554	20240314	093100	3027800	9240	9240	9240	9240	0
555	20240314	093000	3027800	9240	9240	9240	9240	0
556	20240314	092900	3027800	9240	9240	9240	9240	0
557	20240314	092800	3027800	9240	9240	9240	9240	7
558	20240314	092700	2963120	9240	9240	9240	9240	2
559	20240314	092600	2944640	9250	9250	9250	9250	0
560	20240314	092500	2944640	9250	9250	9250	9250	0
561	20240314	092400	2944640	9250	9250	9250	9250	0
562	20240314	092300	2944640	9250	9250	9250	9250	8
563	20240314	092200	2870640	9250	9250	9250	9250	4
564	20240314	092100	2833640	9260	9260	9260	9260	2
565	20240314	092000	2815120	9330	9260	9330	9250	109
566	20240314	091900	1801350	9290	9280	9290	9280	3
567	20240314	091800	1773490	9290	9220	9290	9220	86
568	20240314	091700	977550	9210	9210	9210	9210	2
569	20240314	091600	959130	9220	9220	9220	9220	58
570	20240314	091500	424370	9220	9220	9220	9220	2
571	20240314	091400	405930	9220	9220	9220	9220	0
572	20240314	091300	405930	9220	9220	9220	9220	0
573	20240314	091200	405930	9220	9220	9220	9220	0
574	20240314	091100	405930	9220	9220	9220	9220	3
575	20240314	091000	378270	9230	9230	9230	9230	0
576	20240314	090900	378270	9230	9230	9230	9230	23
577	20240314	090800	165980	9230	9230	9230	9230	0
578	20240314	090700	165980	9230	9230	9230	9230	0
579	20240314	090600	165980	9230	9230	9230	9230	0
580	20240314	090500	165980	9230	9230	9230	9230	0
581	20240314	090400	165980	9230	9230	9230	9230	0
582	20240314	090300	165980	9230	9230	9230	9230	0
583	20240314	090200	165980	9230	9230	9230	9230	0
584	20240314	090100	165980	9230	9230	9230	9230	2
585	20240314	090000	147520	9220	9220	9220	9220	16