KissMeData/000140/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	183000	60660980	8890	8890	8890	8890	326
3	20240308	182900	60660980	8890	8890	8890	8890	0
4	20240308	182800	60660980	8890	8890	8890	8890	0
5	20240308	182700	60660980	8890	8890	8890	8890	0
6	20240308	182600	60660980	8890	8890	8890	8890	0
7	20240308	182500	60660980	8890	8890	8890	8890	0
8	20240308	182400	60660980	8890	8890	8890	8890	0
9	20240308	182300	60660980	8890	8890	8890	8890	0
10	20240308	182200	60660980	8890	8890	8890	8890	0
11	20240308	182100	60660980	8890	8890	8890	8890	0
12	20240308	182000	60660980	8890	8890	8890	8890	0
13	20240308	181900	60660980	8890	8890	8890	8890	0
14	20240308	181800	60660980	8890	8890	8890	8890	0
15	20240308	181700	60660980	8890	8890	8890	8890	0
16	20240308	181600	60660980	8890	8890	8890	8890	0
17	20240308	181500	60660980	8890	8890	8890	8890	0
18	20240308	181400	60660980	8890	8890	8890	8890	0
19	20240308	181300	60660980	8890	8890	8890	8890	0
20	20240308	181200	60660980	8890	8890	8890	8890	0
21	20240308	181100	60660980	8890	8890	8890	8890	0
22	20240308	181000	60660980	8890	8890	8890	8890	0
23	20240308	180900	60660980	8890	8890	8890	8890	0
24	20240308	180800	60660980	8890	8890	8890	8890	0
25	20240308	180700	60660980	8890	8890	8890	8890	0
26	20240308	180600	60660980	8890	8890	8890	8890	0
27	20240308	180500	60660980	8890	8890	8890	8890	0
28	20240308	180400	60660980	8890	8890	8890	8890	0
29	20240308	180300	60660980	8890	8890	8890	8890	0
30	20240308	180200	60660980	8890	8890	8890	8890	0
31	20240308	180100	60660980	8890	8890	8890	8890	0
32	20240308	180000	60660980	8890	8890	8890	8890	326
33	20240308	175900	60660980	8890	8890	8890	8890	0
34	20240308	175800	60660980	8890	8890	8890	8890	0
35	20240308	175700	60660980	8890	8890	8890	8890	0
36	20240308	175600	60660980	8890	8890	8890	8890	0
37	20240308	175500	60660980	8890	8890	8890	8890	0
38	20240308	175400	60660980	8890	8890	8890	8890	0
39	20240308	175300	60660980	8890	8890	8890	8890	0
40	20240308	175200	60660980	8890	8890	8890	8890	0
41	20240308	175100	60660980	8890	8890	8890	8890	0
42	20240308	175000	60660980	8890	8890	8890	8890	0
43	20240308	174900	60660980	8890	8890	8890	8890	0
44	20240308	174800	60660980	8890	8890	8890	8890	0
45	20240308	174700	60660980	8890	8890	8890	8890	0
46	20240308	174600	60660980	8890	8890	8890	8890	0
47	20240308	174500	60660980	8890	8890	8890	8890	0
48	20240308	174400	60660980	8890	8890	8890	8890	0
49	20240308	174300	60660980	8890	8890	8890	8890	0
50	20240308	174200	60660980	8890	8890	8890	8890	0
51	20240308	174100	60660980	8890	8890	8890	8890	0
52	20240308	174000	60660980	8890	8890	8890	8890	0
53	20240308	173900	60660980	8890	8890	8890	8890	0
54	20240308	173800	60660980	8890	8890	8890	8890	0
55	20240308	173700	60660980	8890	8890	8890	8890	0
56	20240308	173600	60660980	8890	8890	8890	8890	0
57	20240308	173500	60660980	8890	8890	8890	8890	0
58	20240308	173400	60660980	8890	8890	8890	8890	0
59	20240308	173300	60660980	8890	8890	8890	8890	0
60	20240308	173200	60660980	8890	8890	8890	8890	0
61	20240308	173100	60660980	8890	8890	8890	8890	0
62	20240308	173000	60660980	8890	8890	8890	8890	326
63	20240308	172900	60660980	8890	8890	8890	8890	0
64	20240308	172800	60660980	8890	8890	8890	8890	0
65	20240308	172700	60660980	8890	8890	8890	8890	0
66	20240308	172600	60660980	8890	8890	8890	8890	0
67	20240308	172500	60660980	8890	8890	8890	8890	0
68	20240308	172400	60660980	8890	8890	8890	8890	0
69	20240308	172300	60660980	8890	8890	8890	8890	0
70	20240308	172200	60660980	8890	8890	8890	8890	0
71	20240308	172100	60660980	8890	8890	8890	8890	0
72	20240308	172000	60660980	8890	8890	8890	8890	0
73	20240308	171900	60660980	8890	8890	8890	8890	0
74	20240308	171800	60660980	8890	8890	8890	8890	0
75	20240308	171700	60660980	8890	8890	8890	8890	0
76	20240308	171600	60660980	8890	8890	8890	8890	0
77	20240308	171500	60660980	8890	8890	8890	8890	0
78	20240308	171400	60660980	8890	8890	8890	8890	0
79	20240308	171300	60660980	8890	8890	8890	8890	0
80	20240308	171200	60660980	8890	8890	8890	8890	0
81	20240308	171100	60660980	8890	8890	8890	8890	0
82	20240308	171000	60660980	8890	8890	8890	8890	0
83	20240308	170900	60660980	8890	8890	8890	8890	0
84	20240308	170800	60660980	8890	8890	8890	8890	0
85	20240308	170700	60660980	8890	8890	8890	8890	0
86	20240308	170600	60660980	8890	8890	8890	8890	0
87	20240308	170500	60660980	8890	8890	8890	8890	0
88	20240308	170400	60660980	8890	8890	8890	8890	0
89	20240308	170300	60660980	8890	8890	8890	8890	0
90	20240308	170200	60660980	8890	8890	8890	8890	0
91	20240308	170100	60660980	8890	8890	8890	8890	0
92	20240308	170000	60660980	8890	8890	8890	8890	326
93	20240308	165900	60660980	8890	8890	8890	8890	0
94	20240308	165800	60660980	8890	8890	8890	8890	0
95	20240308	165700	60660980	8890	8890	8890	8890	0
96	20240308	165600	60660980	8890	8890	8890	8890	0
97	20240308	165500	60660980	8890	8890	8890	8890	0
98	20240308	165400	60660980	8890	8890	8890	8890	0
99	20240308	165300	60660980	8890	8890	8890	8890	0
100	20240308	165200	60660980	8890	8890	8890	8890	0
101	20240308	165100	60660980	8890	8890	8890	8890	0
102	20240308	165000	60660980	8890	8890	8890	8890	0
103	20240308	164900	60660980	8890	8890	8890	8890	0
104	20240308	164800	60660980	8890	8890	8890	8890	0
105	20240308	164700	60660980	8890	8890	8890	8890	0
106	20240308	164600	60660980	8890	8890	8890	8890	0
107	20240308	164500	60660980	8890	8890	8890	8890	0
108	20240308	164400	60660980	8890	8890	8890	8890	0
109	20240308	164300	60660980	8890	8890	8890	8890	0
110	20240308	164200	60660980	8890	8890	8890	8890	0
111	20240308	164100	60660980	8890	8890	8890	8890	0
112	20240308	164000	60660980	8890	8890	8890	8890	0
113	20240308	163900	60660980	8890	8890	8890	8890	0
114	20240308	163800	60660980	8890	8890	8890	8890	0
115	20240308	163700	60660980	8890	8890	8890	8890	0
116	20240308	163600	60660980	8890	8890	8890	8890	0
117	20240308	163500	60660980	8890	8890	8890	8890	0
118	20240308	163400	60660980	8890	8890	8890	8890	0
119	20240308	163300	60660980	8890	8890	8890	8890	0
120	20240308	163200	60660980	8890	8890	8890	8890	0
121	20240308	163100	60660980	8890	8890	8890	8890	0
122	20240308	163000	60660980	8890	8890	8890	8890	326
123	20240308	162900	60660980	8890	8890	8890	8890	0
124	20240308	162800	60660980	8890	8890	8890	8890	0
125	20240308	162700	60660980	8890	8890	8890	8890	0
126	20240308	162600	60660980	8890	8890	8890	8890	0
127	20240308	162500	60660980	8890	8890	8890	8890	0
128	20240308	162400	60660980	8890	8890	8890	8890	0
129	20240308	162300	60660980	8890	8890	8890	8890	0
130	20240308	162200	60660980	8890	8890	8890	8890	0
131	20240308	162100	60660980	8890	8890	8890	8890	0
132	20240308	162000	60660980	8890	8890	8890	8890	0
133	20240308	161900	60660980	8890	8890	8890	8890	0
134	20240308	161800	60660980	8890	8890	8890	8890	0
135	20240308	161700	60660980	8890	8890	8890	8890	0
136	20240308	161600	60660980	8890	8890	8890	8890	0
137	20240308	161500	60660980	8890	8890	8890	8890	0
138	20240308	161400	60660980	8890	8890	8890	8890	0
139	20240308	161300	60660980	8890	8890	8890	8890	0
140	20240308	161200	60660980	8890	8890	8890	8890	0
141	20240308	161100	60660980	8890	8890	8890	8890	0
142	20240308	161000	60660980	8890	8890	8890	8890	0
143	20240308	160900	60660980	8890	8890	8890	8890	0
144	20240308	160800	60660980	8890	8890	8890	8890	0
145	20240308	160700	60660980	8890	8890	8890	8890	0
146	20240308	160600	60660980	8890	8890	8890	8890	0
147	20240308	160500	60660980	8890	8890	8890	8890	0
148	20240308	160400	60660980	8890	8890	8890	8890	0
149	20240308	160300	60660980	8890	8890	8890	8890	0
150	20240308	160200	60660980	8890	8890	8890	8890	0
151	20240308	160100	60660980	8890	8890	8890	8890	0
152	20240308	160000	60660980	8890	8890	8890	8890	326
153	20240308	155900	60660980	8890	8890	8890	8890	0
154	20240308	155800	60660980	8890	8890	8890	8890	0
155	20240308	155700	60660980	8890	8890	8890	8890	0
156	20240308	155600	60660980	8890	8890	8890	8890	0
157	20240308	155500	60660980	8890	8890	8890	8890	0
158	20240308	155400	60660980	8890	8890	8890	8890	0
159	20240308	155300	60660980	8890	8890	8890	8890	0
160	20240308	155200	60660980	8890	8890	8890	8890	0
161	20240308	155100	60660980	8890	8890	8890	8890	0
162	20240308	155000	60660980	8890	8890	8890	8890	0
163	20240308	154900	60660980	8890	8890	8890	8890	0
164	20240308	154800	60660980	8890	8890	8890	8890	0
165	20240308	154700	60660980	8890	8890	8890	8890	0
166	20240308	154600	60660980	8890	8890	8890	8890	0
167	20240308	154500	60660980	8890	8890	8890	8890	0
168	20240308	154400	60660980	8890	8890	8890	8890	0
169	20240308	154300	60660980	8890	8890	8890	8890	0
170	20240308	154200	60660980	8890	8890	8890	8890	0
171	20240308	154100	60660980	8890	8890	8890	8890	0
172	20240308	154000	60660980	8890	8890	8890	8890	0
173	20240308	153900	60660980	8890	8890	8890	8890	0
174	20240308	153800	60660980	8890	8890	8890	8890	0
175	20240308	153700	60660980	8890	8890	8890	8890	0
176	20240308	153600	60660980	8890	8890	8890	8890	0
177	20240308	153500	60660980	8890	8890	8890	8890	0
178	20240308	153400	60660980	8890	8890	8890	8890	0
179	20240308	153300	60660980	8890	8890	8890	8890	0
180	20240308	153200	60660980	8890	8890	8890	8890	0
181	20240308	153100	60660980	8890	8890	8890	8890	0
182	20240308	153000	60660980	8890	8890	8890	8890	652
183	20240308	152900	57762840	8890	8890	8890	8890	0
184	20240308	152800	57762840	8890	8890	8890	8890	0
185	20240308	152700	57762840	8890	8890	8890	8890	0
186	20240308	152600	57762840	8890	8890	8890	8890	0
187	20240308	152500	57762840	8890	8890	8890	8890	0
188	20240308	152400	57762840	8890	8890	8890	8890	0
189	20240308	152300	57762840	8890	8890	8890	8890	0
190	20240308	152200	57762840	8890	8890	8890	8890	0
191	20240308	152100	57762840	8890	8890	8890	8890	0
192	20240308	152000	57762840	8890	8890	8890	8890	0
193	20240308	151900	57762840	8890	8890	8890	8890	7
194	20240308	151800	57700610	8890	8880	8890	8880	418
195	20240308	151700	53988680	8890	8890	8890	8890	0
196	20240308	151600	53988680	8890	8890	8890	8890	0
197	20240308	151500	53988680	8890	8890	8890	8890	0
198	20240308	151400	53988680	8890	8890	8890	8890	0
199	20240308	151300	53988680	8890	8890	8890	8890	0
200	20240308	151200	53988680	8890	8890	8890	8890	8
201	20240308	151100	53917560	8880	8880	8880	8880	0
202	20240308	151000	53917560	8880	8880	8880	8880	0
203	20240308	150900	53917560	8880	8880	8880	8880	20
204	20240308	150800	53739960	8880	8880	8880	8880	4
205	20240308	150700	53704440	8890	8890	8890	8890	0
206	20240308	150600	53704440	8890	8890	8890	8890	5
207	20240308	150500	53659990	8890	8880	8890	8880	3
208	20240308	150400	53633340	8870	8870	8870	8870	0
209	20240308	150300	53633340	8870	8870	8870	8870	10
210	20240308	150200	53544640	8870	8870	8870	8870	0
211	20240308	150100	53544640	8870	8870	8870	8870	0
212	20240308	150000	53544640	8870	8870	8870	8870	10
213	20240308	145900	53455940	8870	8870	8870	8870	4
214	20240308	145800	53420460	8870	8870	8870	8870	0
215	20240308	145700	53420460	8870	8870	8870	8870	18
216	20240308	145600	53260800	8870	8870	8870	8870	5
217	20240308	145500	53216450	8870	8870	8870	8870	5
218	20240308	145400	53172100	8880	8870	8880	8870	12
219	20240308	145300	53065640	8870	8870	8870	8870	0
220	20240308	145200	53065640	8870	8870	8870	8870	10
221	20240308	145100	52976940	8870	8870	8870	8870	15
222	20240308	145000	52843890	8870	8870	8870	8870	0
223	20240308	144900	52843890	8870	8870	8870	8870	5
224	20240308	144800	52799540	8870	8870	8870	8870	17
225	20240308	144700	52648750	8870	8870	8870	8870	5
226	20240308	144600	52604400	8870	8870	8870	8870	0
227	20240308	144500	52604400	8870	8870	8880	8870	19
228	20240308	144400	52435830	8870	8870	8870	8870	5
229	20240308	144300	52391480	8870	8870	8870	8870	5
230	20240308	144200	52347130	8870	8870	8870	8870	15
231	20240308	144100	52214080	8880	8880	8880	8880	1
232	20240308	144000	52205200	8880	8880	8880	8870	8
233	20240308	143900	52134210	8880	8880	8880	8870	34
234	20240308	143800	51832340	8880	8880	8880	8870	1628
235	20240308	143700	37375790	8880	8880	8880	8880	0
236	20240308	143600	37375790	8880	8880	8890	8880	21
237	20240308	143500	37189300	8880	8880	8880	8880	5
238	20240308	143400	37144900	8880	8880	8880	8880	0
239	20240308	143300	37144900	8880	8880	8880	8880	10
240	20240308	143200	37056100	8880	8880	8880	8880	0
241	20240308	143100	37056100	8880	8880	8880	8880	10
242	20240308	143000	36967300	8880	8880	8880	8880	24
243	20240308	142900	36754180	8880	8880	8880	8880	5
244	20240308	142800	36709780	8890	8890	8890	8890	0
245	20240308	142700	36709780	8890	8890	8890	8890	10
246	20240308	142600	36620880	8890	8890	8890	8890	5
247	20240308	142500	36576430	8890	8890	8890	8890	5
248	20240308	142400	36531980	8900	8880	8900	8880	60
249	20240308	142300	35998180	8880	8880	8880	8880	9
250	20240308	142200	35918260	8880	8880	8890	8880	14
251	20240308	142100	35793930	8900	8900	8900	8900	0
252	20240308	142000	35793930	8900	8900	8900	8900	0
253	20240308	141900	35793930	8900	8890	8900	8870	506
254	20240308	141800	31301990	8890	8890	8890	8890	15
255	20240308	141700	31168640	8890	8890	8890	8890	5
256	20240308	141600	31124190	8910	8910	8910	8910	0
257	20240308	141500	31124190	8910	8890	8910	8890	71
258	20240308	141400	30491850	8890	8890	8890	8890	5
259	20240308	141300	30447400	8890	8890	8890	8890	5
260	20240308	141200	30402950	8890	8890	8890	8890	10
261	20240308	141100	30314050	8890	8880	8890	8880	204
262	20240308	141000	28502490	8880	8880	8880	8880	35
263	20240308	140900	28191690	8880	8880	8880	8880	44
264	20240308	140800	27800970	8880	8880	8880	8880	5
265	20240308	140700	27756570	8890	8890	8890	8890	1
266	20240308	140600	27747680	8880	8890	8890	8880	10
267	20240308	140500	27658830	8890	8880	8890	8880	15
268	20240308	140400	27525580	8880	8880	8880	8880	5
269	20240308	140300	27481180	8890	8890	8890	8890	5
270	20240308	140200	27436730	8890	8890	8890	8890	5
271	20240308	140100	27392280	8890	8890	8890	8890	0
272	20240308	140000	27392280	8890	8890	8890	8880	31
273	20240308	135900	27116750	8880	8880	8880	8880	5
274	20240308	135800	27072350	8880	8880	8880	8880	0
275	20240308	135700	27072350	8880	8890	8890	8880	10
276	20240308	135600	26983500	8890	8900	8900	8890	37
277	20240308	135500	26654530	8900	8890	8900	8890	11
278	20240308	135400	26556680	8880	8880	8880	8880	20
279	20240308	135300	26379080	8880	8890	8890	8880	100
280	20240308	135200	25490910	8890	8880	8890	8880	52
281	20240308	135100	25028680	8880	8880	8880	8880	15
282	20240308	135000	24895480	8890	8890	8890	8890	8
283	20240308	134900	24824360	8880	8890	8890	8880	19
284	20240308	134800	24655540	8900	8880	8900	8880	16
285	20240308	134700	24513390	8910	8910	8910	8910	0
286	20240308	134600	24513390	8910	8910	8910	8910	0
287	20240308	134500	24513390	8910	8900	8910	8900	6
288	20240308	134400	24459980	8910	8910	8910	8910	0
289	20240308	134300	24459980	8910	8880	8910	8880	10
290	20240308	134200	24371100	8890	8890	8890	8890	15
291	20240308	134100	24237750	8890	8890	8900	8890	6
292	20240308	134000	24184400	8890	8880	8890	8880	26
293	20240308	133900	23953510	8880	8880	8880	8880	8
294	20240308	133800	23882470	8910	8890	8910	8890	7
295	20240308	133700	23820220	8890	8890	8890	8890	0
296	20240308	133600	23820220	8890	8890	8890	8890	15
297	20240308	133500	23686870	8890	8890	8890	8890	10
298	20240308	133400	23597970	8890	8890	8890	8890	5
299	20240308	133300	23553520	8890	8890	8890	8890	15
300	20240308	133200	23420170	8910	8910	8910	8910	0
301	20240308	133100	23420170	8910	8910	8910	8910	0
302	20240308	133000	23420170	8910	8910	8910	8910	6
303	20240308	132900	23366710	8910	8910	8910	8910	5
304	20240308	132800	23322160	8910	8910	8910	8910	0
305	20240308	132700	23322160	8910	8910	8910	8910	15
306	20240308	132600	23188510	8910	8910	8910	8910	5
307	20240308	132500	23143960	8910	8910	8910	8910	19
308	20240308	132400	22974670	8910	8910	8910	8910	8
309	20240308	132300	22903390	8910	8910	8910	8910	5
310	20240308	132200	22858840	8910	8910	8910	8910	5
311	20240308	132100	22814290	8910	8910	8910	8910	15
312	20240308	132000	22680640	8910	8910	8910	8910	0
313	20240308	131900	22680640	8910	8910	8910	8910	5
314	20240308	131800	22636090	8910	8910	8910	8910	15
315	20240308	131700	22502440	8910	8910	8910	8910	5
316	20240308	131600	22457890	8910	8910	8910	8910	5
317	20240308	131500	22413340	8910	8910	8910	8910	10
318	20240308	131400	22324240	8910	8900	8910	8900	16
319	20240308	131300	22181730	8910	8910	8910	8910	0
320	20240308	131200	22181730	8910	8910	8910	8910	9
321	20240308	131100	22101540	8920	8920	8920	8920	40
322	20240308	131000	21744740	8910	8910	8910	8910	11
323	20240308	130900	21646730	8890	8890	8890	8890	10
324	20240308	130800	21557830	8890	8890	8890	8890	9
325	20240308	130700	21477820	8890	8890	8890	8890	0
326	20240308	130600	21477820	8890	8890	8890	8890	25
327	20240308	130500	21255570	8890	8900	8900	8890	6
328	20240308	130400	21202220	8890	8890	8890	8890	0
329	20240308	130300	21202220	8890	8890	8890	8890	18
330	20240308	130200	21042200	8890	8890	8890	8890	0
331	20240308	130100	21042200	8890	8890	8890	8890	10
332	20240308	130000	20953300	8890	8900	8900	8890	17
333	20240308	125900	20802150	8920	8920	8920	8920	0
334	20240308	125800	20802150	8920	8920	8920	8920	0
335	20240308	125700	20802150	8920	8890	8920	8890	30
336	20240308	125600	20534900	8920	8920	8920	8920	0
337	20240308	125500	20534900	8920	8910	8920	8910	100
338	20240308	125400	19642950	8890	8890	8890	8890	10
339	20240308	125300	19554050	8890	8890	8890	8890	9
340	20240308	125200	19474040	8890	8890	8890	8890	9
341	20240308	125100	19394030	8890	8890	8890	8890	15
342	20240308	125000	19260680	8900	8900	8900	8900	1
343	20240308	124900	19251780	8910	8910	8910	8910	1
344	20240308	124800	19242870	8920	8920	8920	8920	0
345	20240308	124700	19242870	8920	8890	8920	8890	8
346	20240308	124600	19171720	8890	8890	8890	8890	5
347	20240308	124500	19127270	8890	8890	8890	8890	10
348	20240308	124400	19038370	8890	8890	8890	8890	5
349	20240308	124300	18993920	8900	8900	8900	8900	3
350	20240308	124200	18967220	8900	8900	8900	8900	15
351	20240308	124100	18833720	8900	8900	8900	8900	0
352	20240308	124000	18833720	8900	8900	8900	8900	5
353	20240308	123900	18789220	8900	8900	8900	8900	15
354	20240308	123800	18655720	8900	8890	8900	8890	14
355	20240308	123700	18531170	8900	8890	8900	8890	6
356	20240308	123600	18477820	8890	8890	8890	8890	10
357	20240308	123500	18388920	8890	8890	8890	8890	5
358	20240308	123400	18344470	8890	8890	8890	8890	5
359	20240308	123300	18300020	8890	8890	8900	8890	20
360	20240308	123200	18122170	8890	8890	8890	8890	0
361	20240308	123100	18122170	8890	8890	8890	8890	5
362	20240308	123000	18077720	8890	8890	8890	8890	40
363	20240308	122900	17722120	8890	8890	8890	8890	10
364	20240308	122800	17633220	8890	8890	8890	8890	0
365	20240308	122700	17633220	8890	8890	8890	8890	15
366	20240308	122600	17499870	8890	8890	8890	8890	5
367	20240308	122500	17455420	8920	8920	8920	8920	0
368	20240308	122400	17455420	8920	8920	8920	8920	0
369	20240308	122300	17455420	8920	8880	8920	8880	21
370	20240308	122200	17268630	8900	8900	8900	8900	0
371	20240308	122100	17268630	8900	8890	8900	8880	16
372	20240308	122000	17126460	8890	8890	8890	8890	5
373	20240308	121900	17082010	8890	8890	8890	8890	0
374	20240308	121800	17082010	8890	8890	8890	8890	15
375	20240308	121700	16948660	8890	8890	8890	8890	5
376	20240308	121600	16904210	8890	8890	8890	8890	9
377	20240308	121500	16824200	8890	8890	8890	8890	10
378	20240308	121400	16735300	8890	8890	8890	8890	5
379	20240308	121300	16690850	8890	8890	8890	8890	5
380	20240308	121200	16646400	8900	8900	8900	8900	1
381	20240308	121100	16637500	8890	8890	8890	8890	0
382	20240308	121000	16637500	8890	8890	8890	8890	20
383	20240308	120900	16459700	8890	8890	8890	8890	19
384	20240308	120800	16290790	8890	8890	8890	8890	5
385	20240308	120700	16246340	8890	8890	8890	8890	15
386	20240308	120600	16112990	8900	8900	8900	8900	10
387	20240308	120500	16023990	8890	8890	8890	8890	5
388	20240308	120400	15979540	8890	8890	8890	8890	5
389	20240308	120300	15935090	8900	8900	8900	8900	5
390	20240308	120200	15890590	8890	8890	8890	8890	0
391	20240308	120100	15890590	8890	8890	8890	8890	10
392	20240308	120000	15801690	8890	8890	8890	8890	10
393	20240308	115900	15712790	8890	8890	8890	8890	10
394	20240308	115800	15623890	8890	8890	8890	8890	10
395	20240308	115700	15534990	8890	8890	8890	8890	5
396	20240308	115600	15490540	8890	8890	8890	8890	0
397	20240308	115500	15490540	8890	8890	8890	8890	10
398	20240308	115400	15401640	8890	8890	8890	8890	0
399	20240308	115300	15401640	8890	8890	8890	8890	5
400	20240308	115200	15357190	8890	8890	8890	8890	18
401	20240308	115100	15197170	8890	8890	8890	8890	5
402	20240308	115000	15152720	8900	8890	8900	8890	7
403	20240308	114900	15090470	8890	8890	8890	8890	10
404	20240308	114800	15001570	8890	8890	8890	8890	0
405	20240308	114700	15001570	8890	8890	8890	8890	10
406	20240308	114600	14912670	8890	8890	8890	8890	118
407	20240308	114500	13863650	8890	8890	8890	8890	0
408	20240308	114400	13863650	8890	8890	8890	8890	5
409	20240308	114300	13819200	8890	8890	8890	8890	10
410	20240308	114200	13730300	8890	8890	8890	8890	10
411	20240308	114100	13641400	8890	8890	8890	8890	0
412	20240308	114000	13641400	8890	8890	8890	8890	15
413	20240308	113900	13508050	8890	8890	8890	8890	10
414	20240308	113800	13419150	8900	8900	8900	8900	0
415	20240308	113700	13419150	8900	8900	8900	8900	15
416	20240308	113600	13285650	8900	8900	8900	8900	0
417	20240308	113500	13285650	8900	8900	8900	8900	0
418	20240308	113400	13285650	8900	8900	8900	8900	20
419	20240308	113300	13107650	8900	8900	8900	8900	5
420	20240308	113200	13063150	8900	8900	8900	8900	0
421	20240308	113100	13063150	8900	8900	8900	8900	15
422	20240308	113000	12929650	8900	8900	8900	8900	0
423	20240308	112900	12929650	8900	8900	8900	8900	10
424	20240308	112800	12840650	8900	8900	8900	8900	10
425	20240308	112700	12751650	8900	8900	8900	8900	5
426	20240308	112600	12707150	8900	8900	8900	8900	5
427	20240308	112500	12662650	8900	8900	8900	8900	10
428	20240308	112400	12573650	8900	8900	8900	8900	10
429	20240308	112300	12484650	8900	8900	8900	8900	0
430	20240308	112200	12484650	8900	8900	8900	8900	15
431	20240308	112100	12351150	8900	8900	8900	8900	5
432	20240308	112000	12306650	8900	8900	8900	8900	0
433	20240308	111900	12306650	8900	8900	8900	8900	25
434	20240308	111800	12084150	8900	8900	8900	8900	5
435	20240308	111700	12039650	8900	8900	8900	8900	5
436	20240308	111600	11995150	8900	8900	8900	8900	15
437	20240308	111500	11861650	8900	8900	8900	8900	0
438	20240308	111400	11861650	8900	8900	8900	8900	5
439	20240308	111300	11817150	8900	8900	8900	8900	15
440	20240308	111200	11683650	8900	8900	8900	8900	5
441	20240308	111100	11639150	8900	8900	8900	8900	0
442	20240308	111000	11639150	8900	8910	8910	8900	10
443	20240308	110900	11550100	8910	8910	8910	8910	5
444	20240308	110800	11505550	8910	8910	8910	8910	5
445	20240308	110700	11461000	8910	8910	8910	8910	15
446	20240308	110600	11327350	8910	8910	8910	8910	5
447	20240308	110500	11282800	8900	8900	8900	8900	0
448	20240308	110400	11282800	8900	8900	8900	8900	17
449	20240308	110300	11131500	8900	8900	8900	8900	5
450	20240308	110200	11087000	8900	8900	8900	8900	0
451	20240308	110100	11087000	8900	8910	8910	8900	8
452	20240308	110000	11015770	8920	8920	8920	8920	0
453	20240308	105900	11015770	8920	8900	8920	8900	55
454	20240308	105800	10525300	8900	8900	8900	8900	10
455	20240308	105700	10436300	8900	8900	8900	8900	5
456	20240308	105600	10391800	8900	8900	8900	8900	5
457	20240308	105500	10347300	8900	8900	8900	8900	15
458	20240308	105400	10213800	8900	8900	8900	8900	5
459	20240308	105300	10169300	8900	8900	8900	8900	0
460	20240308	105200	10169300	8900	8900	8900	8900	15
461	20240308	105100	10035800	8900	8900	8900	8900	5
462	20240308	105000	9991300	8900	8900	8900	8900	5
463	20240308	104900	9946800	8900	8900	8900	8900	10
464	20240308	104800	9857800	8900	8900	8900	8900	5
465	20240308	104700	9813300	8900	8900	8900	8900	5
466	20240308	104600	9768800	8900	8900	8900	8900	15
467	20240308	104500	9635300	8900	8900	8900	8900	0
468	20240308	104400	9635300	8900	8900	8900	8900	5
469	20240308	104300	9590800	8900	8900	8900	8900	25
470	20240308	104200	9368300	8900	8900	8900	8900	5
471	20240308	104100	9323800	8900	8900	8900	8900	5
472	20240308	104000	9279300	8900	8900	8900	8900	10
473	20240308	103900	9190300	8900	8900	8900	8900	5
474	20240308	103800	9145800	8900	8900	8900	8900	5
475	20240308	103700	9101300	8900	8900	8900	8900	15
476	20240308	103600	8967800	8910	8910	8910	8910	10
477	20240308	103500	8878700	8900	8900	8900	8900	5
478	20240308	103400	8834200	8900	8900	8900	8900	15
479	20240308	103300	8700700	8900	8900	8900	8900	5
480	20240308	103200	8656200	8900	8900	8900	8900	0
481	20240308	103100	8656200	8900	8900	8900	8900	15
482	20240308	103000	8522700	8900	8900	8900	8900	5
483	20240308	102900	8478200	8900	8900	8900	8900	5
484	20240308	102800	8433700	8900	8900	8900	8900	10
485	20240308	102700	8344700	8900	8900	8900	8900	5
486	20240308	102600	8300200	8900	8900	8900	8900	15
487	20240308	102500	8166700	8900	8910	8910	8900	35
488	20240308	102400	7854900	8900	8900	8900	8900	5
489	20240308	102300	7810400	8900	8900	8900	8900	10
490	20240308	102200	7721400	8900	8900	8900	8900	5
491	20240308	102100	7676900	8900	8900	8900	8900	5
492	20240308	102000	7632400	8900	8900	8900	8900	15
493	20240308	101900	7498900	8900	8900	8900	8900	0
494	20240308	101800	7498900	8900	8900	8900	8900	5
495	20240308	101700	7454400	8900	8890	8900	8890	16
496	20240308	101600	7312150	8890	8890	8890	8890	5
497	20240308	101500	7267700	8900	8900	8900	8900	4
498	20240308	101400	7232100	8910	8890	8910	8890	17
499	20240308	101300	7080830	8900	8900	8900	8900	116
500	20240308	101200	6048430	8900	8900	8900	8900	5
501	20240308	101100	6003930	8920	8920	8920	8920	0
502	20240308	101000	6003930	8920	8920	8920	8920	2
503	20240308	100900	5986090	8900	8900	8900	8900	10
504	20240308	100800	5897090	8900	8900	8900	8900	5
505	20240308	100700	5852590	8900	8900	8900	8900	5
506	20240308	100600	5808090	8920	8920	8920	8920	0
507	20240308	100500	5808090	8920	8910	8920	8910	42
508	20240308	100400	5433500	8930	8920	8930	8920	2
509	20240308	100300	5415650	8910	8920	8920	8910	328
510	20240308	100200	2489910	8920	8920	8920	8920	0
511	20240308	100100	2489910	8920	8920	8920	8920	5
512	20240308	100000	2445310	8920	8920	8920	8920	0
513	20240308	095900	2445310	8920	8920	8920	8920	6
514	20240308	095800	2391790	8930	8930	8930	8930	56
515	20240308	095700	1891710	8920	8920	8920	8920	0
516	20240308	095600	1891710	8920	8920	8920	8920	0
517	20240308	095500	1891710	8920	8920	8920	8920	0
518	20240308	095400	1891710	8920	8920	8920	8920	0
519	20240308	095300	1891710	8920	8920	8920	8920	0
520	20240308	095200	1891710	8920	8920	8920	8920	11
521	20240308	095100	1793590	8920	8920	8920	8920	1
522	20240308	095000	1784670	8930	8930	8930	8930	0
523	20240308	094900	1784670	8930	8930	8930	8930	50
524	20240308	094800	1338170	8930	8930	8930	8930	0
525	20240308	094700	1338170	8930	8930	8930	8930	0
526	20240308	094600	1338170	8930	8930	8930	8930	0
527	20240308	094500	1338170	8930	8930	8930	8930	0
528	20240308	094400	1338170	8930	8930	8930	8930	0
529	20240308	094300	1338170	8930	8930	8930	8930	10
530	20240308	094200	1248870	8920	8920	8920	8920	0
531	20240308	094100	1248870	8920	8920	8920	8920	0
532	20240308	094000	1248870	8920	8920	8920	8920	0
533	20240308	093900	1248870	8920	8920	8920	8920	1
534	20240308	093800	1239950	8930	8930	8930	8930	30
535	20240308	093700	972050	8930	8930	8930	8930	2
536	20240308	093600	954190	8930	8930	8930	8930	0
537	20240308	093500	954190	8930	8930	8930	8930	0
538	20240308	093400	954190	8930	8930	8930	8930	6
539	20240308	093300	900610	8930	8930	8930	8930	2
540	20240308	093200	882750	8930	8930	8930	8930	1
541	20240308	093100	873820	8930	8930	8930	8930	1
542	20240308	093000	864890	8930	8930	8930	8930	0
543	20240308	092900	864890	8930	8930	8930	8930	0
544	20240308	092800	864890	8930	8930	8930	8930	0
545	20240308	092700	864890	8930	8930	8930	8930	22
546	20240308	092600	668430	8930	8930	8930	8930	0
547	20240308	092500	668430	8930	8930	8930	8930	2
548	20240308	092400	650570	8930	8930	8930	8930	0
549	20240308	092300	650570	8930	8930	8930	8930	0
550	20240308	092200	650570	8930	8930	8930	8930	0
551	20240308	092100	650570	8930	8930	8930	8930	4
552	20240308	092000	614850	8940	8940	8940	8940	0
553	20240308	091900	614850	8940	8940	8940	8940	0
554	20240308	091800	614850	8940	8940	8940	8940	0
555	20240308	091700	614850	8940	8940	8940	8940	0
556	20240308	091600	614850	8940	8940	8940	8940	0
557	20240308	091500	614850	8940	8930	8940	8930	4
558	20240308	091400	579110	8920	8920	8920	8920	0
559	20240308	091300	579110	8920	8920	8920	8920	0
560	20240308	091200	579110	8920	8920	8920	8920	0
561	20240308	091100	579110	8920	8920	8920	8920	0
562	20240308	091000	579110	8920	8920	8920	8920	0
563	20240308	090900	579110	8920	8920	8920	8920	0
564	20240308	090800	579110	8920	8920	8920	8920	0
565	20240308	090700	579110	8920	8920	8920	8920	12
566	20240308	090600	472070	8920	8920	8920	8920	0
567	20240308	090500	472070	8920	8920	8920	8920	1
568	20240308	090400	463150	8920	8920	8920	8920	0
569	20240308	090300	463150	8920	8920	8920	8920	1
570	20240308	090200	454230	8930	8930	8930	8930	0
571	20240308	090100	454230	8930	8930	8930	8930	11
572	20240308	090000	356000	8900	8900	8900	8900	40