KissMeData/008250/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	185000	57635620	5920	5920	5920	5920	1
3	20240311	184900	57635620	5920	5920	5920	5920	0
4	20240311	184800	57635620	5920	5920	5920	5920	0
5	20240311	184700	57635620	5920	5920	5920	5920	0
6	20240311	184600	57635620	5920	5920	5920	5920	0
7	20240311	184500	57635620	5920	5920	5920	5920	0
8	20240311	184400	57635620	5920	5920	5920	5920	0
9	20240311	184300	57635620	5920	5920	5920	5920	0
10	20240311	184200	57635620	5920	5920	5920	5920	0
11	20240311	184100	57635620	5920	5920	5920	5920	0
12	20240311	184000	57635620	5920	5920	5920	5920	0
13	20240311	183900	57635620	5920	5920	5920	5920	0
14	20240311	183800	57635620	5920	5920	5920	5920	0
15	20240311	183700	57635620	5920	5920	5920	5920	0
16	20240311	183600	57635620	5920	5920	5920	5920	0
17	20240311	183500	57635620	5920	5920	5920	5920	0
18	20240311	183400	57635620	5920	5920	5920	5920	0
19	20240311	183300	57635620	5920	5920	5920	5920	0
20	20240311	183200	57635620	5920	5920	5920	5920	0
21	20240311	183100	57635620	5920	5920	5920	5920	0
22	20240311	183000	57635620	5920	5920	5920	5920	0
23	20240311	182900	57635620	5920	5920	5920	5920	0
24	20240311	182800	57635620	5920	5920	5920	5920	0
25	20240311	182700	57635620	5920	5920	5920	5920	0
26	20240311	182600	57635620	5920	5920	5920	5920	0
27	20240311	182500	57635620	5920	5920	5920	5920	0
28	20240311	182400	57635620	5920	5920	5920	5920	0
29	20240311	182300	57635620	5920	5920	5920	5920	0
30	20240311	182200	57635620	5920	5920	5920	5920	0
31	20240311	182100	57635620	5920	5920	5920	5920	0
32	20240311	182000	57635620	5920	5920	5920	5920	1
33	20240311	181900	57635620	5920	5920	5920	5920	0
34	20240311	181800	57635620	5920	5920	5920	5920	0
35	20240311	181700	57635620	5920	5920	5920	5920	0
36	20240311	181600	57635620	5920	5920	5920	5920	0
37	20240311	181500	57635620	5920	5920	5920	5920	0
38	20240311	181400	57635620	5920	5920	5920	5920	0
39	20240311	181300	57635620	5920	5920	5920	5920	0
40	20240311	181200	57635620	5920	5920	5920	5920	0
41	20240311	181100	57635620	5920	5920	5920	5920	0
42	20240311	181000	57635620	5920	5920	5920	5920	0
43	20240311	180900	57635620	5920	5920	5920	5920	0
44	20240311	180800	57635620	5920	5920	5920	5920	0
45	20240311	180700	57635620	5920	5920	5920	5920	0
46	20240311	180600	57635620	5920	5920	5920	5920	0
47	20240311	180500	57635620	5920	5920	5920	5920	0
48	20240311	180400	57635620	5920	5920	5920	5920	0
49	20240311	180300	57635620	5920	5920	5920	5920	0
50	20240311	180200	57635620	5920	5920	5920	5920	0
51	20240311	180100	57635620	5920	5920	5920	5920	0
52	20240311	180000	57635620	5920	5920	5920	5920	0
53	20240311	175900	57635620	5920	5920	5920	5920	0
54	20240311	175800	57635620	5920	5920	5920	5920	0
55	20240311	175700	57635620	5920	5920	5920	5920	0
56	20240311	175600	57635620	5920	5920	5920	5920	0
57	20240311	175500	57635620	5920	5920	5920	5920	0
58	20240311	175400	57635620	5920	5920	5920	5920	0
59	20240311	175300	57635620	5920	5920	5920	5920	0
60	20240311	175200	57635620	5920	5920	5920	5920	0
61	20240311	175100	57635620	5920	5920	5920	5920	0
62	20240311	175000	57635620	5920	5920	5920	5920	1
63	20240311	174900	57635620	5920	5920	5920	5920	0
64	20240311	174800	57635620	5920	5920	5920	5920	0
65	20240311	174700	57635620	5920	5920	5920	5920	0
66	20240311	174600	57635620	5920	5920	5920	5920	0
67	20240311	174500	57635620	5920	5920	5920	5920	0
68	20240311	174400	57635620	5920	5920	5920	5920	0
69	20240311	174300	57635620	5920	5920	5920	5920	0
70	20240311	174200	57635620	5920	5920	5920	5920	0
71	20240311	174100	57635620	5920	5920	5920	5920	0
72	20240311	174000	57635620	5920	5920	5920	5920	0
73	20240311	173900	57635620	5920	5920	5920	5920	0
74	20240311	173800	57635620	5920	5920	5920	5920	0
75	20240311	173700	57635620	5920	5920	5920	5920	0
76	20240311	173600	57635620	5920	5920	5920	5920	0
77	20240311	173500	57635620	5920	5920	5920	5920	0
78	20240311	173400	57635620	5920	5920	5920	5920	0
79	20240311	173300	57635620	5920	5920	5920	5920	0
80	20240311	173200	57635620	5920	5920	5920	5920	0
81	20240311	173100	57635620	5920	5920	5920	5920	0
82	20240311	173000	57635620	5920	5920	5920	5920	0
83	20240311	172900	57635620	5920	5920	5920	5920	0
84	20240311	172800	57635620	5920	5920	5920	5920	0
85	20240311	172700	57635620	5920	5920	5920	5920	0
86	20240311	172600	57635620	5920	5920	5920	5920	0
87	20240311	172500	57635620	5920	5920	5920	5920	0
88	20240311	172400	57635620	5920	5920	5920	5920	0
89	20240311	172300	57635620	5920	5920	5920	5920	0
90	20240311	172200	57635620	5920	5920	5920	5920	0
91	20240311	172100	57635620	5920	5920	5920	5920	0
92	20240311	172000	57635620	5920	5920	5920	5920	1
93	20240311	171900	57635620	5920	5920	5920	5920	0
94	20240311	171800	57635620	5920	5920	5920	5920	0
95	20240311	171700	57635620	5920	5920	5920	5920	0
96	20240311	171600	57635620	5920	5920	5920	5920	0
97	20240311	171500	57635620	5920	5920	5920	5920	0
98	20240311	171400	57635620	5920	5920	5920	5920	0
99	20240311	171300	57635620	5920	5920	5920	5920	0
100	20240311	171200	57635620	5920	5920	5920	5920	0
101	20240311	171100	57635620	5920	5920	5920	5920	0
102	20240311	171000	57635620	5920	5920	5920	5920	0
103	20240311	170900	57635620	5920	5920	5920	5920	0
104	20240311	170800	57635620	5920	5920	5920	5920	0
105	20240311	170700	57635620	5920	5920	5920	5920	0
106	20240311	170600	57635620	5920	5920	5920	5920	0
107	20240311	170500	57635620	5920	5920	5920	5920	0
108	20240311	170400	57635620	5920	5920	5920	5920	0
109	20240311	170300	57635620	5920	5920	5920	5920	0
110	20240311	170200	57635620	5920	5920	5920	5920	0
111	20240311	170100	57635620	5920	5920	5920	5920	0
112	20240311	170000	57635620	5920	5920	5920	5920	0
113	20240311	165900	57635620	5920	5920	5920	5920	0
114	20240311	165800	57635620	5920	5920	5920	5920	0
115	20240311	165700	57635620	5920	5920	5920	5920	0
116	20240311	165600	57635620	5920	5920	5920	5920	0
117	20240311	165500	57635620	5920	5920	5920	5920	0
118	20240311	165400	57635620	5920	5920	5920	5920	0
119	20240311	165300	57635620	5920	5920	5920	5920	0
120	20240311	165200	57635620	5920	5920	5920	5920	0
121	20240311	165100	57635620	5920	5920	5920	5920	0
122	20240311	165000	57635620	5920	5920	5920	5920	1
123	20240311	164900	57635620	5920	5920	5920	5920	0
124	20240311	164800	57635620	5920	5920	5920	5920	0
125	20240311	164700	57635620	5920	5920	5920	5920	0
126	20240311	164600	57635620	5920	5920	5920	5920	0
127	20240311	164500	57635620	5920	5920	5920	5920	0
128	20240311	164400	57635620	5920	5920	5920	5920	0
129	20240311	164300	57635620	5920	5920	5920	5920	0
130	20240311	164200	57635620	5920	5920	5920	5920	0
131	20240311	164100	57635620	5920	5920	5920	5920	0
132	20240311	164000	57635620	5920	5920	5920	5920	0
133	20240311	163900	57635620	5920	5920	5920	5920	0
134	20240311	163800	57635620	5920	5920	5920	5920	0
135	20240311	163700	57635620	5920	5920	5920	5920	0
136	20240311	163600	57635620	5920	5920	5920	5920	0
137	20240311	163500	57635620	5920	5920	5920	5920	0
138	20240311	163400	57635620	5920	5920	5920	5920	0
139	20240311	163300	57635620	5920	5920	5920	5920	0
140	20240311	163200	57635620	5920	5920	5920	5920	0
141	20240311	163100	57635620	5920	5920	5920	5920	0
142	20240311	163000	57635620	5920	5920	5920	5920	0
143	20240311	162900	57635620	5920	5920	5920	5920	0
144	20240311	162800	57635620	5920	5920	5920	5920	0
145	20240311	162700	57635620	5920	5920	5920	5920	0
146	20240311	162600	57635620	5920	5920	5920	5920	0
147	20240311	162500	57635620	5920	5920	5920	5920	0
148	20240311	162400	57635620	5920	5920	5920	5920	0
149	20240311	162300	57635620	5920	5920	5920	5920	0
150	20240311	162200	57635620	5920	5920	5920	5920	0
151	20240311	162100	57635620	5920	5920	5920	5920	0
152	20240311	162000	57635620	5920	5920	5920	5920	1
153	20240311	161900	57635620	5920	5920	5920	5920	0
154	20240311	161800	57635620	5920	5920	5920	5920	0
155	20240311	161700	57635620	5920	5920	5920	5920	0
156	20240311	161600	57635620	5920	5920	5920	5920	0
157	20240311	161500	57635620	5920	5920	5920	5920	0
158	20240311	161400	57635620	5920	5920	5920	5920	0
159	20240311	161300	57635620	5920	5920	5920	5920	0
160	20240311	161200	57635620	5920	5920	5920	5920	0
161	20240311	161100	57635620	5920	5920	5920	5920	0
162	20240311	161000	57635620	5920	5920	5920	5920	0
163	20240311	160900	57635620	5920	5920	5920	5920	0
164	20240311	160800	57635620	5920	5920	5920	5920	0
165	20240311	160700	57635620	5920	5920	5920	5920	0
166	20240311	160600	57635620	5920	5920	5920	5920	0
167	20240311	160500	57635620	5920	5920	5920	5920	0
168	20240311	160400	57635620	5920	5920	5920	5920	0
169	20240311	160300	57635620	5920	5920	5920	5920	0
170	20240311	160200	57635620	5920	5920	5920	5920	0
171	20240311	160100	57635620	5920	5920	5920	5920	0
172	20240311	160000	57635620	5920	5920	5920	5920	0
173	20240311	155900	57635620	5920	5920	5920	5920	0
174	20240311	155800	57635620	5920	5920	5920	5920	0
175	20240311	155700	57635620	5920	5920	5920	5920	0
176	20240311	155600	57635620	5920	5920	5920	5920	0
177	20240311	155500	57635620	5920	5920	5920	5920	0
178	20240311	155400	57635620	5920	5920	5920	5920	0
179	20240311	155300	57635620	5920	5920	5920	5920	0
180	20240311	155200	57635620	5920	5920	5920	5920	0
181	20240311	155100	57635620	5920	5920	5920	5920	0
182	20240311	155000	57635620	5920	5920	5920	5920	1
183	20240311	154900	57635620	5920	5920	5920	5920	0
184	20240311	154800	57635620	5920	5920	5920	5920	0
185	20240311	154700	57635620	5920	5920	5920	5920	0
186	20240311	154600	57635620	5920	5920	5920	5920	0
187	20240311	154500	57635620	5920	5920	5920	5920	0
188	20240311	154400	57635620	5920	5920	5920	5920	0
189	20240311	154300	57635620	5920	5920	5920	5920	0
190	20240311	154200	57635620	5920	5920	5920	5920	0
191	20240311	154100	57635620	5920	5920	5920	5920	0
192	20240311	154000	57635620	5920	5920	5920	5920	0
193	20240311	153900	57635620	5920	5920	5920	5920	0
194	20240311	153800	57635620	5920	5920	5920	5920	0
195	20240311	153700	57635620	5920	5920	5920	5920	0
196	20240311	153600	57635620	5920	5920	5920	5920	0
197	20240311	153500	57635620	5920	5920	5920	5920	0
198	20240311	153400	57635620	5920	5920	5920	5920	0
199	20240311	153300	57635620	5920	5920	5920	5920	0
200	20240311	153200	57635620	5920	5920	5920	5920	0
201	20240311	153100	57635620	5920	5920	5920	5920	0
202	20240311	153000	57635620	5920	5920	5920	5920	1
203	20240311	152900	57629700	5930	5930	5930	5930	0
204	20240311	152800	57629700	5930	5930	5930	5930	0
205	20240311	152700	57629700	5930	5930	5930	5930	0
206	20240311	152600	57629700	5930	5930	5930	5930	0
207	20240311	152500	57629700	5930	5930	5930	5930	0
208	20240311	152400	57629700	5930	5930	5930	5930	0
209	20240311	152300	57629700	5930	5930	5930	5930	0
210	20240311	152200	57629700	5930	5930	5930	5930	0
211	20240311	152100	57629700	5930	5930	5930	5930	0
212	20240311	152000	57629700	5930	5930	5930	5930	0
213	20240311	151900	57629700	5930	5930	5930	5930	0
214	20240311	151800	57629700	5930	5930	5930	5930	0
215	20240311	151700	57629700	5930	5920	5940	5920	256
216	20240311	151600	56112230	5900	5900	5900	5900	0
217	20240311	151500	56112230	5900	5900	5900	5900	0
218	20240311	151400	56112230	5900	5900	5900	5900	0
219	20240311	151300	56112230	5900	5900	5900	5900	0
220	20240311	151200	56112230	5900	5900	5900	5900	10
221	20240311	151100	56053230	5910	5910	5910	5910	0
222	20240311	151000	56053230	5910	5910	5910	5910	20
223	20240311	150900	55935030	5910	5910	5910	5910	0
224	20240311	150800	55935030	5910	5910	5910	5910	10
225	20240311	150700	55875930	5920	5910	5920	5910	212
226	20240311	150600	54622570	5900	5900	5900	5900	66
227	20240311	150500	54233170	5900	5900	5900	5900	0
228	20240311	150400	54233170	5900	5900	5900	5900	0
229	20240311	150300	54233170	5900	5900	5900	5900	0
230	20240311	150200	54233170	5900	5900	5900	5900	0
231	20240311	150100	54233170	5900	5900	5900	5900	0
232	20240311	150000	54233170	5900	5900	5900	5900	0
233	20240311	145900	54233170	5900	5900	5900	5900	0
234	20240311	145800	54233170	5900	5900	5900	5900	0
235	20240311	145700	54233170	5900	5900	5900	5900	0
236	20240311	145600	54233170	5900	5900	5900	5900	0
237	20240311	145500	54233170	5900	5900	5900	5900	0
238	20240311	145400	54233170	5900	5900	5900	5900	4
239	20240311	145300	54209570	5900	5900	5900	5900	13
240	20240311	145200	54132870	5900	5900	5900	5900	0
241	20240311	145100	54132870	5900	5900	5900	5900	0
242	20240311	145000	54132870	5900	5900	5900	5900	3
243	20240311	144900	54115170	5900	5900	5900	5900	20
244	20240311	144800	53997170	5910	5910	5910	5910	0
245	20240311	144700	53997170	5910	5910	5910	5910	0
246	20240311	144600	53997170	5910	5910	5910	5910	0
247	20240311	144500	53997170	5910	5910	5910	5910	0
248	20240311	144400	53997170	5910	5910	5910	5910	0
249	20240311	144300	53997170	5910	5910	5910	5910	0
250	20240311	144200	53997170	5910	5910	5910	5910	0
251	20240311	144100	53997170	5910	5910	5910	5910	0
252	20240311	144000	53997170	5910	5910	5910	5910	0
253	20240311	143900	53997170	5910	5910	5910	5910	0
254	20240311	143800	53997170	5910	5910	5910	5910	0
255	20240311	143700	53997170	5910	5910	5910	5910	5
256	20240311	143600	53967620	5910	5910	5910	5910	0
257	20240311	143500	53967620	5910	5910	5910	5910	0
258	20240311	143400	53967620	5910	5910	5910	5910	0
259	20240311	143300	53967620	5910	5910	5910	5910	0
260	20240311	143200	53967620	5910	5910	5910	5910	0
261	20240311	143100	53967620	5910	5910	5910	5910	0
262	20240311	143000	53967620	5910	5910	5910	5910	0
263	20240311	142900	53967620	5910	5910	5910	5910	0
264	20240311	142800	53967620	5910	5910	5910	5910	0
265	20240311	142700	53967620	5910	5910	5910	5910	0
266	20240311	142600	53967620	5910	5910	5910	5910	4
267	20240311	142500	53943980	5910	5910	5910	5910	0
268	20240311	142400	53943980	5910	5910	5910	5910	0
269	20240311	142300	53943980	5910	5910	5910	5910	0
270	20240311	142200	53943980	5910	5910	5910	5910	2
271	20240311	142100	53932160	5880	5880	5880	5880	0
272	20240311	142000	53932160	5880	5880	5880	5880	0
273	20240311	141900	53932160	5880	5880	5880	5880	0
274	20240311	141800	53932160	5880	5880	5880	5880	0
275	20240311	141700	53932160	5880	5900	5900	5880	950
276	20240311	141600	48335020	5900	5900	5900	5900	671
277	20240311	141500	44376120	5900	5900	5900	5900	0
278	20240311	141400	44376120	5900	5900	5900	5900	39
279	20240311	141300	44146020	5890	5890	5890	5890	0
280	20240311	141200	44146020	5890	5890	5890	5890	0
281	20240311	141100	44146020	5890	5890	5890	5890	78
282	20240311	141000	43686600	5890	5890	5890	5890	0
283	20240311	140900	43686600	5890	5890	5890	5890	0
284	20240311	140800	43686600	5890	5890	5890	5890	0
285	20240311	140700	43686600	5890	5890	5890	5890	0
286	20240311	140600	43686600	5890	5890	5890	5890	0
287	20240311	140500	43686600	5890	5890	5890	5890	0
288	20240311	140400	43686600	5890	5890	5890	5890	0
289	20240311	140300	43686600	5890	5890	5890	5890	0
290	20240311	140200	43686600	5890	5890	5890	5890	1
291	20240311	140100	43680710	5890	5890	5890	5890	0
292	20240311	140000	43680710	5890	5890	5890	5890	3
293	20240311	135900	43663040	5890	5890	5890	5890	0
294	20240311	135800	43663040	5890	5890	5890	5890	0
295	20240311	135700	43663040	5890	5890	5890	5890	0
296	20240311	135600	43663040	5890	5890	5890	5890	0
297	20240311	135500	43663040	5890	5890	5890	5890	0
298	20240311	135400	43663040	5890	5890	5890	5890	0
299	20240311	135300	43663040	5890	5890	5890	5890	20
300	20240311	135200	43545240	5890	5890	5890	5890	0
301	20240311	135100	43545240	5890	5890	5890	5890	0
302	20240311	135000	43545240	5890	5890	5890	5890	0
303	20240311	134900	43545240	5890	5890	5890	5890	0
304	20240311	134800	43545240	5890	5890	5890	5890	0
305	20240311	134700	43545240	5890	5890	5890	5890	0
306	20240311	134600	43545240	5890	5890	5890	5890	0
307	20240311	134500	43545240	5890	5890	5890	5890	0
308	20240311	134400	43545240	5890	5890	5890	5890	0
309	20240311	134300	43545240	5890	5890	5890	5890	0
310	20240311	134200	43545240	5890	5890	5890	5890	0
311	20240311	134100	43545240	5890	5890	5890	5890	0
312	20240311	134000	43545240	5890	5890	5890	5890	0
313	20240311	133900	43545240	5890	5890	5890	5890	0
314	20240311	133800	43545240	5890	5890	5890	5890	0
315	20240311	133700	43545240	5890	5890	5890	5890	0
316	20240311	133600	43545240	5890	5890	5890	5890	0
317	20240311	133500	43545240	5890	5890	5890	5890	0
318	20240311	133400	43545240	5890	5890	5890	5890	1
319	20240311	133300	43539350	5890	5890	5890	5890	0
320	20240311	133200	43539350	5890	5890	5890	5890	4
321	20240311	133100	43515790	5880	5880	5880	5880	1186
322	20240311	133000	36542110	5890	5890	5890	5890	0
323	20240311	132900	36542110	5890	5890	5890	5890	0
324	20240311	132800	36542110	5890	5890	5890	5890	33
325	20240311	132700	36347740	5890	5890	5890	5890	100
326	20240311	132600	35758740	5880	5880	5880	5880	0
327	20240311	132500	35758740	5880	5880	5880	5880	10
328	20240311	132400	35699940	5880	5880	5880	5880	0
329	20240311	132300	35699940	5880	5860	5880	5860	287
330	20240311	132200	34015880	5860	5860	5860	5860	798
331	20240311	132100	29339600	5850	5850	5850	5850	9
332	20240311	132000	29286950	5850	5850	5850	5850	0
333	20240311	131900	29286950	5850	5860	5860	5850	2
334	20240311	131800	29275240	5860	5860	5860	5860	0
335	20240311	131700	29275240	5860	5860	5860	5860	120
336	20240311	131600	28572040	5860	5860	5860	5860	430
337	20240311	131500	26052240	5860	5860	5860	5860	0
338	20240311	131400	26052240	5860	5860	5860	5860	0
339	20240311	131300	26052240	5860	5860	5860	5860	0
340	20240311	131200	26052240	5860	5860	5860	5860	0
341	20240311	131100	26052240	5860	5860	5860	5860	0
342	20240311	131000	26052240	5860	5860	5860	5860	0
343	20240311	130900	26052240	5860	5860	5860	5860	0
344	20240311	130800	26052240	5860	5860	5860	5860	0
345	20240311	130700	26052240	5860	5860	5860	5860	0
346	20240311	130600	26052240	5860	5860	5860	5860	0
347	20240311	130500	26052240	5860	5880	5880	5860	317
348	20240311	130400	24194220	5880	5880	5880	5880	40
349	20240311	130300	23959020	5880	5880	5880	5880	0
350	20240311	130200	23959020	5880	5880	5880	5880	0
351	20240311	130100	23959020	5880	5880	5880	5880	0
352	20240311	130000	23959020	5880	5880	5880	5880	0
353	20240311	125900	23959020	5880	5880	5880	5880	0
354	20240311	125800	23959020	5880	5880	5880	5880	0
355	20240311	125700	23959020	5880	5880	5880	5880	0
356	20240311	125600	23959020	5880	5880	5880	5880	1
357	20240311	125500	23953140	5860	5860	5860	5860	0
358	20240311	125400	23953140	5860	5860	5860	5860	0
359	20240311	125300	23953140	5860	5860	5860	5860	0
360	20240311	125200	23953140	5860	5860	5860	5860	0
361	20240311	125100	23953140	5860	5860	5860	5860	0
362	20240311	125000	23953140	5860	5860	5860	5860	0
363	20240311	124900	23953140	5860	5870	5870	5860	109
364	20240311	124800	23314390	5880	5880	5880	5880	0
365	20240311	124700	23314390	5880	5880	5880	5880	0
366	20240311	124600	23314390	5880	5880	5880	5880	0
367	20240311	124500	23314390	5880	5880	5880	5880	0
368	20240311	124400	23314390	5880	5880	5880	5880	0
369	20240311	124300	23314390	5880	5880	5880	5880	0
370	20240311	124200	23314390	5880	5880	5880	5880	0
371	20240311	124100	23314390	5880	5880	5880	5880	0
372	20240311	124000	23314390	5880	5880	5880	5880	1
373	20240311	123900	23308510	5870	5870	5870	5870	0
374	20240311	123800	23308510	5870	5870	5870	5870	0
375	20240311	123700	23308510	5870	5870	5870	5870	1
376	20240311	123600	23302640	5860	5860	5860	5860	0
377	20240311	123500	23302640	5860	5860	5860	5860	0
378	20240311	123400	23302640	5860	5860	5860	5860	0
379	20240311	123300	23302640	5860	5860	5860	5860	0
380	20240311	123200	23302640	5860	5860	5860	5860	6
381	20240311	123100	23267480	5860	5860	5860	5860	0
382	20240311	123000	23267480	5860	5860	5860	5860	0
383	20240311	122900	23267480	5860	5880	5880	5860	177
384	20240311	122800	22228920	5880	5880	5880	5880	188
385	20240311	122700	21123480	5880	5880	5880	5880	0
386	20240311	122600	21123480	5880	5880	5880	5880	0
387	20240311	122500	21123480	5880	5880	5880	5880	0
388	20240311	122400	21123480	5880	5880	5880	5880	0
389	20240311	122300	21123480	5880	5880	5880	5880	0
390	20240311	122200	21123480	5880	5880	5880	5880	1
391	20240311	122100	21117600	5870	5870	5870	5870	0
392	20240311	122000	21117600	5870	5870	5870	5870	11
393	20240311	121900	21053030	5850	5850	5850	5850	0
394	20240311	121800	21053030	5850	5850	5850	5850	0
395	20240311	121700	21053030	5850	5850	5850	5850	0
396	20240311	121600	21053030	5850	5850	5850	5850	0
397	20240311	121500	21053030	5850	5850	5850	5850	0
398	20240311	121400	21053030	5850	5850	5850	5850	0
399	20240311	121300	21053030	5850	5850	5850	5850	0
400	20240311	121200	21053030	5850	5850	5850	5850	120
401	20240311	121100	20351030	5860	5860	5860	5860	0
402	20240311	121000	20351030	5860	5860	5860	5860	1
403	20240311	120900	20345170	5850	5850	5850	5850	0
404	20240311	120800	20345170	5850	5850	5850	5850	0
405	20240311	120700	20345170	5850	5850	5850	5850	0
406	20240311	120600	20345170	5850	5850	5850	5850	1
407	20240311	120500	20339320	5850	5850	5850	5850	0
408	20240311	120400	20339320	5850	5850	5850	5850	2
409	20240311	120300	20327620	5850	5850	5850	5850	10
410	20240311	120200	20269120	5850	5850	5850	5850	0
411	20240311	120100	20269120	5850	5850	5850	5850	0
412	20240311	120000	20269120	5850	5850	5850	5850	0
413	20240311	115900	20269120	5850	5850	5850	5850	0
414	20240311	115800	20269120	5850	5850	5850	5850	7
415	20240311	115700	20228170	5850	5850	5850	5850	6
416	20240311	115600	20193070	5850	5850	5850	5850	6
417	20240311	115500	20157970	5850	5850	5850	5850	7
418	20240311	115400	20117020	5850	5850	5850	5850	12
419	20240311	115300	20046820	5850	5850	5850	5850	6
420	20240311	115200	20011720	5850	5850	5850	5850	6
421	20240311	115100	19976620	5850	5850	5850	5850	6
422	20240311	115000	19941520	5850	5850	5850	5850	7
423	20240311	114900	19900570	5850	5850	5850	5850	6
424	20240311	114800	19865470	5850	5850	5850	5850	6
425	20240311	114700	19830370	5850	5850	5850	5850	6
426	20240311	114600	19795270	5850	5850	5850	5850	6
427	20240311	114500	19760170	5850	5850	5850	5850	12
428	20240311	114400	19689970	5850	5850	5850	5850	6
429	20240311	114300	19654870	5890	5850	5890	5850	8
430	20240311	114200	19608030	5890	5850	5890	5850	7
431	20240311	114100	19567040	5850	5850	5850	5850	6
432	20240311	114000	19531940	5850	5850	5850	5850	6
433	20240311	113900	19496840	5850	5850	5850	5850	6
434	20240311	113800	19461740	5850	5890	5890	5850	7
435	20240311	113700	19420750	5850	5890	5890	5850	7
436	20240311	113600	19379760	5850	5860	5890	5850	573
437	20240311	113500	16022010	5860	5860	5860	5860	7
438	20240311	113400	15980990	5890	5860	5890	5860	7
439	20240311	113300	15939940	5890	5860	5890	5860	7
440	20240311	113200	15898890	5890	5860	5890	5860	7
441	20240311	113100	15857840	5890	5860	5890	5860	7
442	20240311	113000	15816790	5890	5850	5890	5850	12
443	20240311	112900	15746450	5860	5860	5860	5860	46
444	20240311	112800	15476890	5860	5860	5860	5860	13
445	20240311	112700	15400710	5860	5860	5860	5860	6
446	20240311	112600	15365550	5860	5860	5860	5860	6
447	20240311	112500	15330390	5850	5850	5850	5850	6
448	20240311	112400	15295290	5850	5850	5850	5850	6
449	20240311	112300	15260190	5850	5850	5850	5850	56
450	20240311	112200	14932590	5850	5850	5850	5850	6
451	20240311	112100	14897490	5850	5850	5850	5850	6
452	20240311	112000	14862390	5850	5850	5850	5850	7
453	20240311	111900	14821440	5850	5850	5850	5850	12
454	20240311	111800	14751240	5850	5850	5850	5850	6
455	20240311	111700	14716140	5850	5850	5850	5850	6
456	20240311	111600	14681040	5850	5850	5850	5850	6
457	20240311	111500	14645940	5870	5850	5870	5850	7
458	20240311	111400	14604970	5870	5850	5870	5850	107
459	20240311	111300	13977000	5850	5850	5850	5850	77
460	20240311	111200	13526550	5850	5850	5850	5850	6
461	20240311	111100	13491450	5850	5850	5850	5850	6
462	20240311	111000	13456350	5850	5850	5850	5850	12
463	20240311	110900	13386150	5850	5850	5850	5850	6
464	20240311	110800	13351050	5850	5850	5850	5850	6
465	20240311	110700	13315950	5850	5850	5850	5850	6
466	20240311	110600	13280850	5850	5850	5850	5850	6
467	20240311	110500	13245750	5850	5850	5850	5850	7
468	20240311	110400	13204800	5850	5850	5850	5850	6
469	20240311	110300	13169700	5850	5850	5850	5850	6
470	20240311	110200	13134600	5850	5850	5850	5850	6
471	20240311	110100	13099500	5850	5850	5850	5850	12
472	20240311	110000	13029300	5850	5850	5850	5850	6
473	20240311	105900	12994200	5850	5850	5850	5850	6
474	20240311	105800	12959100	5850	5850	5850	5850	7
475	20240311	105700	12918150	5850	5850	5850	5850	6
476	20240311	105600	12883050	5850	5850	5850	5850	6
477	20240311	105500	12847950	5850	5860	5860	5850	10
478	20240311	105400	12789410	5860	5860	5860	5860	6
479	20240311	105300	12754250	5850	5850	5850	5850	12
480	20240311	105200	12684050	5850	5850	5850	5850	6
481	20240311	105100	12648950	5850	5850	5850	5850	7
482	20240311	105000	12608000	5850	5850	5850	5850	6
483	20240311	104900	12572900	5850	5850	5850	5850	6
484	20240311	104800	12537800	5850	5850	5850	5850	6
485	20240311	104700	12502700	5850	5850	5850	5850	6
486	20240311	104600	12467600	5850	5850	5850	5850	6
487	20240311	104500	12432500	5850	5850	5850	5850	20
488	20240311	104400	12315500	5850	5850	5850	5850	13
489	20240311	104300	12239450	5850	5850	5850	5850	6
490	20240311	104200	12204350	5850	5850	5850	5850	6
491	20240311	104100	12169250	5850	5850	5850	5850	6
492	20240311	104000	12134150	5850	5860	5860	5850	8
493	20240311	103900	12087290	5860	5860	5860	5860	6
494	20240311	103800	12052130	5860	5860	5860	5860	6
495	20240311	103700	12016970	5860	5860	5860	5860	6
496	20240311	103600	11981810	5860	5860	5860	5860	6
497	20240311	103500	11946650	5850	5850	5850	5850	13
498	20240311	103400	11870600	5850	5850	5850	5850	6
499	20240311	103300	11835500	5850	5870	5870	5850	7
500	20240311	103200	11794530	5850	5850	5850	5850	6
501	20240311	103100	11759430	5850	5850	5850	5850	6
502	20240311	103000	11724330	5850	5850	5850	5850	6
503	20240311	102900	11689230	5850	5850	5850	5850	6
504	20240311	102800	11654130	5850	5850	5850	5850	10
505	20240311	102700	11595630	5860	5860	5860	5860	9
506	20240311	102600	11542890	5860	5860	5860	5860	6
507	20240311	102500	11507730	5860	5860	5860	5860	6
508	20240311	102400	11472570	5860	5860	5860	5860	6
509	20240311	102300	11437410	5860	5860	5860	5860	6
510	20240311	102200	11402250	5860	5860	5860	5860	6
511	20240311	102100	11367090	5850	5850	5850	5850	8
512	20240311	102000	11320290	5850	5850	5850	5850	6
513	20240311	101900	11285190	5850	5850	5850	5850	6
514	20240311	101800	11250090	5850	5860	5860	5850	12
515	20240311	101700	11179880	5860	5850	5860	5850	40
516	20240311	101600	10945540	5850	5850	5850	5850	6
517	20240311	101500	10910440	5850	5850	5850	5850	6
518	20240311	101400	10875340	5850	5850	5850	5850	7
519	20240311	101300	10834390	5850	5860	5860	5850	8
520	20240311	101200	10787580	5850	5860	5860	5850	8
521	20240311	101100	10740760	5850	5850	5850	5850	10
522	20240311	101000	10682260	5850	5870	5870	5850	11
523	20240311	100900	10617810	5850	5850	5850	5850	80
524	20240311	100800	10149810	5850	5860	5860	5850	51
525	20240311	100700	9851010	5860	5860	5860	5860	6
526	20240311	100600	9815850	5850	5850	5850	5850	7
527	20240311	100500	9774900	5850	5850	5850	5850	7
528	20240311	100400	9733950	5860	5860	5860	5860	5
529	20240311	100300	9704650	5860	5860	5860	5860	6
530	20240311	100200	9669490	5860	5860	5860	5860	6
531	20240311	100100	9634330	5850	5850	5850	5850	12
532	20240311	100000	9564130	5870	5850	5870	5850	16
533	20240311	095900	9470330	5850	5850	5850	5850	7
534	20240311	095800	9429380	5850	5850	5850	5850	6
535	20240311	095700	9394280	5850	5850	5850	5850	6
536	20240311	095600	9359180	5850	5850	5850	5850	6
537	20240311	095500	9324080	5850	5850	5850	5850	6
538	20240311	095400	9288980	5850	5850	5850	5850	6
539	20240311	095300	9253880	5850	5850	5850	5850	6
540	20240311	095200	9218780	5850	5850	5850	5850	13
541	20240311	095100	9142730	5850	5850	5850	5850	6
542	20240311	095000	9107630	5850	5850	5850	5850	6
543	20240311	094900	9072530	5850	5850	5850	5850	16
544	20240311	094800	8978930	5850	5850	5850	5850	6
545	20240311	094700	8943830	5850	5850	5850	5850	91
546	20240311	094600	8411480	5850	5860	5870	5850	51
547	20240311	094500	8112240	5850	5850	5850	5850	51
548	20240311	094400	7813890	5850	5850	5850	5850	7
549	20240311	094300	7772940	5850	5850	5860	5850	15
550	20240311	094200	7685160	5850	5850	5860	5850	12
551	20240311	094100	7614910	5860	5860	5860	5860	617
552	20240311	094000	3999290	5860	5860	5860	5860	6
553	20240311	093900	3964130	5860	5860	5860	5860	6
554	20240311	093800	3928970	5860	5860	5860	5860	6
555	20240311	093700	3893810	5860	5860	5860	5860	7
556	20240311	093600	3852790	5860	5870	5870	5860	8
557	20240311	093500	3805900	5860	5870	5870	5860	11
558	20240311	093400	3741390	5860	5860	5860	5860	93
559	20240311	093300	3196410	5860	5860	5860	5860	6
560	20240311	093200	3161250	5860	5860	5860	5860	6
561	20240311	093100	3126090	5860	5860	5860	5860	6
562	20240311	093000	3090930	5860	5860	5860	5860	12
563	20240311	092900	3020610	5850	5850	5850	5850	7
564	20240311	092800	2979660	5850	5850	5850	5850	6
565	20240311	092700	2944560	5850	5850	5850	5850	6
566	20240311	092600	2909460	5850	5850	5850	5850	12
567	20240311	092500	2839260	5850	5850	5850	5850	11
568	20240311	092400	2774910	5850	5850	5850	5850	6
569	20240311	092300	2739810	5850	5850	5850	5850	26
570	20240311	092200	2587710	5850	5850	5850	5850	7
571	20240311	092100	2546760	5850	5850	5850	5850	6
572	20240311	092000	2511660	5850	5850	5850	5850	6
573	20240311	091900	2476560	5850	5850	5850	5850	6
574	20240311	091800	2441460	5850	5850	5850	5850	33
575	20240311	091700	2248410	5850	5850	5850	5850	12
576	20240311	091600	2178210	5870	5850	5870	5850	7
577	20240311	091500	2137240	5850	5850	5850	5850	7
578	20240311	091400	2096290	5850	5850	5850	5850	6
579	20240311	091300	2061190	5850	5850	5850	5850	11
580	20240311	091200	1996840	5870	5850	5870	5850	7
581	20240311	091100	1955870	5850	5850	5850	5850	16
582	20240311	091000	1862270	5850	5850	5850	5850	6
583	20240311	090900	1827170	5850	5850	5850	5850	6
584	20240311	090800	1792070	5850	5850	5850	5850	12
585	20240311	090700	1721870	5850	5850	5850	5850	7
586	20240311	090600	1680920	5850	5850	5850	5850	86
587	20240311	090500	1177820	5850	5850	5850	5850	6
588	20240311	090400	1142720	5850	5850	5850	5850	6
589	20240311	090300	1107620	5850	5850	5850	5850	6
590	20240311	090200	1072520	5850	5860	5860	5850	151
591	20240311	090100	187720	5860	5860	5860	5860	6
592	20240311	090000	152560	5860	5870	5870	5860	26