KissMeData/008250/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185000	40735320	5940	5940	5940	5940	51
3	20240314	184900	40735320	5940	5940	5940	5940	0
4	20240314	184800	40735320	5940	5940	5940	5940	0
5	20240314	184700	40735320	5940	5940	5940	5940	0
6	20240314	184600	40735320	5940	5940	5940	5940	0
7	20240314	184500	40735320	5940	5940	5940	5940	0
8	20240314	184400	40735320	5940	5940	5940	5940	0
9	20240314	184300	40735320	5940	5940	5940	5940	0
10	20240314	184200	40735320	5940	5940	5940	5940	0
11	20240314	184100	40735320	5940	5940	5940	5940	0
12	20240314	184000	40735320	5940	5940	5940	5940	0
13	20240314	183900	40735320	5940	5940	5940	5940	0
14	20240314	183800	40735320	5940	5940	5940	5940	0
15	20240314	183700	40735320	5940	5940	5940	5940	0
16	20240314	183600	40735320	5940	5940	5940	5940	0
17	20240314	183500	40735320	5940	5940	5940	5940	0
18	20240314	183400	40735320	5940	5940	5940	5940	0
19	20240314	183300	40735320	5940	5940	5940	5940	0
20	20240314	183200	40735320	5940	5940	5940	5940	0
21	20240314	183100	40735320	5940	5940	5940	5940	0
22	20240314	183000	40735320	5940	5940	5940	5940	0
23	20240314	182900	40735320	5940	5940	5940	5940	0
24	20240314	182800	40735320	5940	5940	5940	5940	0
25	20240314	182700	40735320	5940	5940	5940	5940	0
26	20240314	182600	40735320	5940	5940	5940	5940	0
27	20240314	182500	40735320	5940	5940	5940	5940	0
28	20240314	182400	40735320	5940	5940	5940	5940	0
29	20240314	182300	40735320	5940	5940	5940	5940	0
30	20240314	182200	40735320	5940	5940	5940	5940	0
31	20240314	182100	40735320	5940	5940	5940	5940	0
32	20240314	182000	40735320	5940	5940	5940	5940	51
33	20240314	181900	40735320	5940	5940	5940	5940	0
34	20240314	181800	40735320	5940	5940	5940	5940	0
35	20240314	181700	40735320	5940	5940	5940	5940	0
36	20240314	181600	40735320	5940	5940	5940	5940	0
37	20240314	181500	40735320	5940	5940	5940	5940	0
38	20240314	181400	40735320	5940	5940	5940	5940	0
39	20240314	181300	40735320	5940	5940	5940	5940	0
40	20240314	181200	40735320	5940	5940	5940	5940	0
41	20240314	181100	40735320	5940	5940	5940	5940	0
42	20240314	181000	40735320	5940	5940	5940	5940	0
43	20240314	180900	40735320	5940	5940	5940	5940	0
44	20240314	180800	40735320	5940	5940	5940	5940	0
45	20240314	180700	40735320	5940	5940	5940	5940	0
46	20240314	180600	40735320	5940	5940	5940	5940	0
47	20240314	180500	40735320	5940	5940	5940	5940	0
48	20240314	180400	40735320	5940	5940	5940	5940	0
49	20240314	180300	40735320	5940	5940	5940	5940	0
50	20240314	180200	40735320	5940	5940	5940	5940	0
51	20240314	180100	40735320	5940	5940	5940	5940	0
52	20240314	180000	40735320	5940	5940	5940	5940	0
53	20240314	175900	40735320	5940	5940	5940	5940	0
54	20240314	175800	40735320	5940	5940	5940	5940	0
55	20240314	175700	40735320	5940	5940	5940	5940	0
56	20240314	175600	40735320	5940	5940	5940	5940	0
57	20240314	175500	40735320	5940	5940	5940	5940	0
58	20240314	175400	40735320	5940	5940	5940	5940	0
59	20240314	175300	40735320	5940	5940	5940	5940	0
60	20240314	175200	40735320	5940	5940	5940	5940	0
61	20240314	175100	40735320	5940	5940	5940	5940	0
62	20240314	175000	40735320	5940	5940	5940	5940	51
63	20240314	174900	40735320	5940	5940	5940	5940	0
64	20240314	174800	40735320	5940	5940	5940	5940	0
65	20240314	174700	40735320	5940	5940	5940	5940	0
66	20240314	174600	40735320	5940	5940	5940	5940	0
67	20240314	174500	40735320	5940	5940	5940	5940	0
68	20240314	174400	40735320	5940	5940	5940	5940	0
69	20240314	174300	40735320	5940	5940	5940	5940	0
70	20240314	174200	40735320	5940	5940	5940	5940	0
71	20240314	174100	40735320	5940	5940	5940	5940	0
72	20240314	174000	40735320	5940	5940	5940	5940	0
73	20240314	173900	40735320	5940	5940	5940	5940	0
74	20240314	173800	40735320	5940	5940	5940	5940	0
75	20240314	173700	40735320	5940	5940	5940	5940	0
76	20240314	173600	40735320	5940	5940	5940	5940	0
77	20240314	173500	40735320	5940	5940	5940	5940	0
78	20240314	173400	40735320	5940	5940	5940	5940	0
79	20240314	173300	40735320	5940	5940	5940	5940	0
80	20240314	173200	40735320	5940	5940	5940	5940	0
81	20240314	173100	40735320	5940	5940	5940	5940	0
82	20240314	173000	40735320	5940	5940	5940	5940	0
83	20240314	172900	40735320	5940	5940	5940	5940	0
84	20240314	172800	40735320	5940	5940	5940	5940	0
85	20240314	172700	40735320	5940	5940	5940	5940	0
86	20240314	172600	40735320	5940	5940	5940	5940	0
87	20240314	172500	40735320	5940	5940	5940	5940	0
88	20240314	172400	40735320	5940	5940	5940	5940	0
89	20240314	172300	40735320	5940	5940	5940	5940	0
90	20240314	172200	40735320	5940	5940	5940	5940	0
91	20240314	172100	40735320	5940	5940	5940	5940	0
92	20240314	172000	40735320	5940	5940	5940	5940	51
93	20240314	171900	40735320	5940	5940	5940	5940	0
94	20240314	171800	40735320	5940	5940	5940	5940	0
95	20240314	171700	40735320	5940	5940	5940	5940	0
96	20240314	171600	40735320	5940	5940	5940	5940	0
97	20240314	171500	40735320	5940	5940	5940	5940	0
98	20240314	171400	40735320	5940	5940	5940	5940	0
99	20240314	171300	40735320	5940	5940	5940	5940	0
100	20240314	171200	40735320	5940	5940	5940	5940	0
101	20240314	171100	40735320	5940	5940	5940	5940	0
102	20240314	171000	40735320	5940	5940	5940	5940	0
103	20240314	170900	40735320	5940	5940	5940	5940	0
104	20240314	170800	40735320	5940	5940	5940	5940	0
105	20240314	170700	40735320	5940	5940	5940	5940	0
106	20240314	170600	40735320	5940	5940	5940	5940	0
107	20240314	170500	40735320	5940	5940	5940	5940	0
108	20240314	170400	40735320	5940	5940	5940	5940	0
109	20240314	170300	40735320	5940	5940	5940	5940	0
110	20240314	170200	40735320	5940	5940	5940	5940	0
111	20240314	170100	40735320	5940	5940	5940	5940	0
112	20240314	170000	40735320	5940	5940	5940	5940	0
113	20240314	165900	40735320	5940	5940	5940	5940	0
114	20240314	165800	40735320	5940	5940	5940	5940	0
115	20240314	165700	40735320	5940	5940	5940	5940	0
116	20240314	165600	40735320	5940	5940	5940	5940	0
117	20240314	165500	40735320	5940	5940	5940	5940	0
118	20240314	165400	40735320	5940	5940	5940	5940	0
119	20240314	165300	40735320	5940	5940	5940	5940	0
120	20240314	165200	40735320	5940	5940	5940	5940	0
121	20240314	165100	40735320	5940	5940	5940	5940	0
122	20240314	165000	40735320	5940	5940	5940	5940	51
123	20240314	164900	40735320	5940	5940	5940	5940	0
124	20240314	164800	40735320	5940	5940	5940	5940	0
125	20240314	164700	40735320	5940	5940	5940	5940	0
126	20240314	164600	40735320	5940	5940	5940	5940	0
127	20240314	164500	40735320	5940	5940	5940	5940	0
128	20240314	164400	40735320	5940	5940	5940	5940	0
129	20240314	164300	40735320	5940	5940	5940	5940	0
130	20240314	164200	40735320	5940	5940	5940	5940	0
131	20240314	164100	40735320	5940	5940	5940	5940	0
132	20240314	164000	40735320	5940	5940	5940	5940	0
133	20240314	163900	40735320	5940	5940	5940	5940	0
134	20240314	163800	40735320	5940	5940	5940	5940	0
135	20240314	163700	40735320	5940	5940	5940	5940	0
136	20240314	163600	40735320	5940	5940	5940	5940	0
137	20240314	163500	40735320	5940	5940	5940	5940	0
138	20240314	163400	40735320	5940	5940	5940	5940	0
139	20240314	163300	40735320	5940	5940	5940	5940	0
140	20240314	163200	40735320	5940	5940	5940	5940	0
141	20240314	163100	40735320	5940	5940	5940	5940	0
142	20240314	163000	40735320	5940	5940	5940	5940	0
143	20240314	162900	40735320	5940	5940	5940	5940	0
144	20240314	162800	40735320	5940	5940	5940	5940	0
145	20240314	162700	40735320	5940	5940	5940	5940	0
146	20240314	162600	40735320	5940	5940	5940	5940	0
147	20240314	162500	40735320	5940	5940	5940	5940	0
148	20240314	162400	40735320	5940	5940	5940	5940	0
149	20240314	162300	40735320	5940	5940	5940	5940	0
150	20240314	162200	40735320	5940	5940	5940	5940	0
151	20240314	162100	40735320	5940	5940	5940	5940	0
152	20240314	162000	40735320	5940	5940	5940	5940	51
153	20240314	161900	40735320	5940	5940	5940	5940	0
154	20240314	161800	40735320	5940	5940	5940	5940	0
155	20240314	161700	40735320	5940	5940	5940	5940	0
156	20240314	161600	40735320	5940	5940	5940	5940	0
157	20240314	161500	40735320	5940	5940	5940	5940	0
158	20240314	161400	40735320	5940	5940	5940	5940	0
159	20240314	161300	40735320	5940	5940	5940	5940	0
160	20240314	161200	40735320	5940	5940	5940	5940	0
161	20240314	161100	40735320	5940	5940	5940	5940	0
162	20240314	161000	40735320	5940	5940	5940	5940	0
163	20240314	160900	40735320	5940	5940	5940	5940	0
164	20240314	160800	40735320	5940	5940	5940	5940	0
165	20240314	160700	40735320	5940	5940	5940	5940	0
166	20240314	160600	40735320	5940	5940	5940	5940	0
167	20240314	160500	40735320	5940	5940	5940	5940	0
168	20240314	160400	40735320	5940	5940	5940	5940	0
169	20240314	160300	40735320	5940	5940	5940	5940	0
170	20240314	160200	40735320	5940	5940	5940	5940	0
171	20240314	160100	40735320	5940	5940	5940	5940	0
172	20240314	160000	40735320	5940	5940	5940	5940	0
173	20240314	155900	40735320	5940	5940	5940	5940	0
174	20240314	155800	40735320	5940	5940	5940	5940	0
175	20240314	155700	40735320	5940	5940	5940	5940	0
176	20240314	155600	40735320	5940	5940	5940	5940	0
177	20240314	155500	40735320	5940	5940	5940	5940	0
178	20240314	155400	40735320	5940	5940	5940	5940	0
179	20240314	155300	40735320	5940	5940	5940	5940	0
180	20240314	155200	40735320	5940	5940	5940	5940	0
181	20240314	155100	40735320	5940	5940	5940	5940	0
182	20240314	155000	40735320	5940	5940	5940	5940	51
183	20240314	154900	40735320	5940	5940	5940	5940	0
184	20240314	154800	40735320	5940	5940	5940	5940	0
185	20240314	154700	40735320	5940	5940	5940	5940	0
186	20240314	154600	40735320	5940	5940	5940	5940	0
187	20240314	154500	40735320	5940	5940	5940	5940	0
188	20240314	154400	40735320	5940	5940	5940	5940	0
189	20240314	154300	40735320	5940	5940	5940	5940	0
190	20240314	154200	40735320	5940	5940	5940	5940	0
191	20240314	154100	40735320	5940	5940	5940	5940	0
192	20240314	154000	40735320	5940	5940	5940	5940	0
193	20240314	153900	40735320	5940	5940	5940	5940	0
194	20240314	153800	40735320	5940	5940	5940	5940	0
195	20240314	153700	40735320	5940	5940	5940	5940	0
196	20240314	153600	40735320	5940	5940	5940	5940	0
197	20240314	153500	40735320	5940	5940	5940	5940	0
198	20240314	153400	40735320	5940	5940	5940	5940	0
199	20240314	153300	40735320	5940	5940	5940	5940	0
200	20240314	153200	40735320	5940	5940	5940	5940	0
201	20240314	153100	40735320	5940	5940	5940	5940	0
202	20240314	153000	40735320	5940	5940	5940	5940	51
203	20240314	152900	40432380	5930	5930	5930	5930	0
204	20240314	152800	40432380	5930	5930	5930	5930	0
205	20240314	152700	40432380	5930	5930	5930	5930	0
206	20240314	152600	40432380	5930	5930	5930	5930	0
207	20240314	152500	40432380	5930	5930	5930	5930	0
208	20240314	152400	40432380	5930	5930	5930	5930	0
209	20240314	152300	40432380	5930	5930	5930	5930	0
210	20240314	152200	40432380	5930	5930	5930	5930	0
211	20240314	152100	40432380	5930	5930	5930	5930	0
212	20240314	152000	40432380	5930	5930	5930	5930	0
213	20240314	151900	40432380	5930	5930	5930	5930	11
214	20240314	151800	40367150	5940	5940	5940	5940	1
215	20240314	151700	40361210	5940	5940	5940	5940	17
216	20240314	151600	40260230	5940	5940	5940	5940	0
217	20240314	151500	40260230	5940	5940	5940	5940	0
218	20240314	151400	40260230	5940	5940	5940	5940	0
219	20240314	151300	40260230	5940	5940	5940	5940	0
220	20240314	151200	40260230	5940	5940	5940	5940	0
221	20240314	151100	40260230	5940	5940	5940	5940	0
222	20240314	151000	40260230	5940	5940	5940	5940	0
223	20240314	150900	40260230	5940	5940	5940	5940	0
224	20240314	150800	40260230	5940	5940	5940	5940	0
225	20240314	150700	40260230	5940	5940	5940	5940	0
226	20240314	150600	40260230	5940	5940	5950	5940	30
227	20240314	150500	40082000	5940	5940	5940	5940	52
228	20240314	150400	39773120	5930	5930	5930	5930	0
229	20240314	150300	39773120	5930	5930	5930	5930	0
230	20240314	150200	39773120	5930	5930	5930	5930	0
231	20240314	150100	39773120	5930	5930	5930	5930	0
232	20240314	150000	39773120	5930	5930	5930	5930	261
233	20240314	145900	38225390	5930	5930	5930	5930	0
234	20240314	145800	38225390	5930	5930	5930	5930	0
235	20240314	145700	38225390	5930	5930	5930	5930	0
236	20240314	145600	38225390	5930	5930	5930	5930	0
237	20240314	145500	38225390	5930	5930	5930	5930	0
238	20240314	145400	38225390	5930	5930	5930	5930	0
239	20240314	145300	38225390	5930	5930	5930	5930	0
240	20240314	145200	38225390	5930	5930	5930	5930	4
241	20240314	145100	38201670	5930	5930	5930	5930	0
242	20240314	145000	38201670	5930	5930	5930	5930	0
243	20240314	144900	38201670	5930	5930	5930	5930	0
244	20240314	144800	38201670	5930	5930	5930	5930	0
245	20240314	144700	38201670	5930	5930	5930	5930	0
246	20240314	144600	38201670	5930	5930	5930	5930	0
247	20240314	144500	38201670	5930	5930	5930	5930	0
248	20240314	144400	38201670	5930	5930	5930	5930	0
249	20240314	144300	38201670	5930	5930	5930	5930	0
250	20240314	144200	38201670	5930	5930	5930	5930	0
251	20240314	144100	38201670	5930	5930	5930	5930	0
252	20240314	144000	38201670	5930	5930	5930	5930	0
253	20240314	143900	38201670	5930	5930	5930	5930	0
254	20240314	143800	38201670	5930	5930	5930	5930	0
255	20240314	143700	38201670	5930	5930	5930	5930	0
256	20240314	143600	38201670	5930	5930	5930	5930	36
257	20240314	143500	37988190	5930	5930	5930	5930	64
258	20240314	143400	37608670	5930	5930	5930	5930	0
259	20240314	143300	37608670	5930	5930	5930	5930	0
260	20240314	143200	37608670	5930	5930	5930	5930	1
261	20240314	143100	37602740	5930	5930	5930	5930	0
262	20240314	143000	37602740	5930	5930	5930	5930	0
263	20240314	142900	37602740	5930	5930	5930	5930	0
264	20240314	142800	37602740	5930	5930	5930	5930	0
265	20240314	142700	37602740	5930	5930	5930	5930	0
266	20240314	142600	37602740	5930	5930	5930	5930	0
267	20240314	142500	37602740	5930	5930	5930	5930	0
268	20240314	142400	37602740	5930	5930	5930	5930	0
269	20240314	142300	37602740	5930	5930	5930	5930	0
270	20240314	142200	37602740	5930	5930	5930	5930	0
271	20240314	142100	37602740	5930	5930	5930	5930	0
272	20240314	142000	37602740	5930	5930	5930	5930	0
273	20240314	141900	37602740	5930	5930	5930	5930	0
274	20240314	141800	37602740	5930	5930	5930	5930	0
275	20240314	141700	37602740	5930	5930	5930	5930	5
276	20240314	141600	37573090	5920	5920	5920	5920	0
277	20240314	141500	37573090	5920	5920	5920	5920	0
278	20240314	141400	37573090	5920	5920	5920	5920	0
279	20240314	141300	37573090	5920	5920	5920	5920	0
280	20240314	141200	37573090	5920	5920	5920	5920	0
281	20240314	141100	37573090	5920	5920	5920	5920	0
282	20240314	141000	37573090	5920	5920	5920	5920	4
283	20240314	140900	37549410	5920	5920	5920	5920	0
284	20240314	140800	37549410	5920	5920	5920	5920	0
285	20240314	140700	37549410	5920	5920	5920	5920	0
286	20240314	140600	37549410	5920	5920	5920	5920	0
287	20240314	140500	37549410	5920	5920	5920	5920	0
288	20240314	140400	37549410	5920	5920	5920	5920	0
289	20240314	140300	37549410	5920	5920	5920	5920	0
290	20240314	140200	37549410	5920	5920	5920	5920	0
291	20240314	140100	37549410	5920	5920	5920	5920	0
292	20240314	140000	37549410	5920	5920	5920	5920	0
293	20240314	135900	37549410	5920	5920	5920	5920	0
294	20240314	135800	37549410	5920	5920	5920	5920	0
295	20240314	135700	37549410	5920	5920	5920	5920	0
296	20240314	135600	37549410	5920	5920	5920	5920	0
297	20240314	135500	37549410	5920	5920	5920	5920	0
298	20240314	135400	37549410	5920	5920	5920	5920	0
299	20240314	135300	37549410	5920	5920	5920	5920	0
300	20240314	135200	37549410	5920	5920	5920	5920	0
301	20240314	135100	37549410	5920	5920	5920	5920	0
302	20240314	135000	37549410	5920	5920	5920	5920	0
303	20240314	134900	37549410	5920	5920	5920	5920	0
304	20240314	134800	37549410	5920	5920	5920	5920	0
305	20240314	134700	37549410	5920	5920	5920	5920	0
306	20240314	134600	37549410	5920	5920	5920	5920	0
307	20240314	134500	37549410	5920	5920	5920	5920	0
308	20240314	134400	37549410	5920	5920	5920	5920	0
309	20240314	134300	37549410	5920	5920	5920	5920	0
310	20240314	134200	37549410	5920	5920	5920	5920	0
311	20240314	134100	37549410	5920	5920	5920	5920	0
312	20240314	134000	37549410	5920	5920	5920	5920	55
313	20240314	133900	37223810	5910	5910	5910	5910	0
314	20240314	133800	37223810	5910	5910	5910	5910	0
315	20240314	133700	37223810	5910	5910	5910	5910	0
316	20240314	133600	37223810	5910	5910	5910	5910	65
317	20240314	133500	36839660	5890	5890	5890	5890	0
318	20240314	133400	36839660	5890	5890	5890	5890	0
319	20240314	133300	36839660	5890	5890	5890	5890	0
320	20240314	133200	36839660	5890	5890	5890	5890	0
321	20240314	133100	36839660	5890	5890	5890	5890	0
322	20240314	133000	36839660	5890	5890	5890	5890	0
323	20240314	132900	36839660	5890	5890	5890	5890	0
324	20240314	132800	36839660	5890	5890	5890	5890	0
325	20240314	132700	36839660	5890	5890	5890	5890	0
326	20240314	132600	36839660	5890	5890	5890	5890	287
327	20240314	132500	35149230	5900	5900	5900	5900	0
328	20240314	132400	35149230	5900	5900	5900	5900	1019
329	20240314	132300	29137130	5900	5900	5900	5900	119
330	20240314	132200	28435030	5910	5910	5910	5910	0
331	20240314	132100	28435030	5910	5910	5910	5910	0
332	20240314	132000	28435030	5910	5910	5910	5910	0
333	20240314	131900	28435030	5910	5910	5910	5910	0
334	20240314	131800	28435030	5910	5910	5910	5910	0
335	20240314	131700	28435030	5910	5910	5910	5910	0
336	20240314	131600	28435030	5910	5910	5910	5910	0
337	20240314	131500	28435030	5910	5910	5910	5910	0
338	20240314	131400	28435030	5910	5910	5910	5910	0
339	20240314	131300	28435030	5910	5910	5910	5910	0
340	20240314	131200	28435030	5910	5910	5910	5910	0
341	20240314	131100	28435030	5910	5910	5910	5910	0
342	20240314	131000	28435030	5910	5910	5910	5910	0
343	20240314	130900	28435030	5910	5910	5910	5910	0
344	20240314	130800	28435030	5910	5910	5910	5910	0
345	20240314	130700	28435030	5910	5910	5910	5910	0
346	20240314	130600	28435030	5910	5910	5910	5910	0
347	20240314	130500	28435030	5910	5910	5910	5910	0
348	20240314	130400	28435030	5910	5910	5910	5910	0
349	20240314	130300	28435030	5910	5910	5910	5910	0
350	20240314	130200	28435030	5910	5910	5910	5910	0
351	20240314	130100	28435030	5910	5910	5910	5910	0
352	20240314	130000	28435030	5910	5910	5910	5910	0
353	20240314	125900	28435030	5910	5910	5910	5910	0
354	20240314	125800	28435030	5910	5910	5910	5910	4
355	20240314	125700	28411390	5910	5910	5910	5910	0
356	20240314	125600	28411390	5910	5910	5910	5910	0
357	20240314	125500	28411390	5910	5910	5910	5910	0
358	20240314	125400	28411390	5910	5910	5910	5910	0
359	20240314	125300	28411390	5910	5910	5910	5910	0
360	20240314	125200	28411390	5910	5910	5910	5910	0
361	20240314	125100	28411390	5910	5910	5910	5910	0
362	20240314	125000	28411390	5910	5910	5910	5910	0
363	20240314	124900	28411390	5910	5910	5910	5910	0
364	20240314	124800	28411390	5910	5910	5910	5910	0
365	20240314	124700	28411390	5910	5910	5910	5910	0
366	20240314	124600	28411390	5910	5910	5910	5910	0
367	20240314	124500	28411390	5910	5910	5910	5910	10
368	20240314	124400	28352290	5900	5900	5900	5900	0
369	20240314	124300	28352290	5900	5900	5900	5900	0
370	20240314	124200	28352290	5900	5900	5900	5900	0
371	20240314	124100	28352290	5900	5900	5900	5900	0
372	20240314	124000	28352290	5900	5900	5900	5900	0
373	20240314	123900	28352290	5900	5900	5900	5900	0
374	20240314	123800	28352290	5900	5900	5900	5900	0
375	20240314	123700	28352290	5900	5900	5900	5900	1
376	20240314	123600	28346390	5900	5900	5900	5900	1
377	20240314	123500	28340490	5890	5890	5890	5890	0
378	20240314	123400	28340490	5890	5890	5890	5890	0
379	20240314	123300	28340490	5890	5890	5890	5890	0
380	20240314	123200	28340490	5890	5890	5890	5890	0
381	20240314	123100	28340490	5890	5890	5890	5890	0
382	20240314	123000	28340490	5890	5890	5890	5890	0
383	20240314	122900	28340490	5890	5890	5890	5890	0
384	20240314	122800	28340490	5890	5890	5890	5890	0
385	20240314	122700	28340490	5890	5890	5890	5890	0
386	20240314	122600	28340490	5890	5890	5890	5890	0
387	20240314	122500	28340490	5890	5890	5890	5890	0
388	20240314	122400	28340490	5890	5890	5890	5890	0
389	20240314	122300	28340490	5890	5890	5890	5890	0
390	20240314	122200	28340490	5890	5890	5890	5890	0
391	20240314	122100	28340490	5890	5890	5890	5890	0
392	20240314	122000	28340490	5890	5890	5890	5890	0
393	20240314	121900	28340490	5890	5890	5890	5890	0
394	20240314	121800	28340490	5890	5890	5890	5890	1
395	20240314	121700	28334600	5890	5890	5890	5890	0
396	20240314	121600	28334600	5890	5890	5890	5890	0
397	20240314	121500	28334600	5890	5890	5890	5890	0
398	20240314	121400	28334600	5890	5890	5890	5890	0
399	20240314	121300	28334600	5890	5900	5900	5890	120
400	20240314	121200	27626910	5900	5900	5900	5900	0
401	20240314	121100	27626910	5900	5900	5900	5900	0
402	20240314	121000	27626910	5900	5900	5900	5900	227
403	20240314	120900	26287610	5900	5900	5900	5900	0
404	20240314	120800	26287610	5900	5900	5900	5900	0
405	20240314	120700	26287610	5900	5900	5900	5900	0
406	20240314	120600	26287610	5900	5900	5900	5900	0
407	20240314	120500	26287610	5900	5900	5900	5900	0
408	20240314	120400	26287610	5900	5900	5900	5900	0
409	20240314	120300	26287610	5900	5900	5900	5900	0
410	20240314	120200	26287610	5900	5900	5900	5900	94
411	20240314	120100	25733010	5900	5900	5900	5900	0
412	20240314	120000	25733010	5900	5900	5900	5900	1
413	20240314	115900	25727110	5900	5900	5900	5900	1
414	20240314	115800	25721210	5900	5900	5900	5900	11
415	20240314	115700	25656310	5900	5900	5900	5900	76
416	20240314	115600	25207910	5900	5900	5900	5900	1
417	20240314	115500	25202010	5890	5890	5900	5890	6
418	20240314	115400	25166630	5900	5930	5930	5900	2157
419	20240314	115300	12428820	5940	5940	5940	5940	0
420	20240314	115200	12428820	5940	5940	5940	5940	0
421	20240314	115100	12428820	5940	5940	5940	5940	0
422	20240314	115000	12428820	5940	5940	5940	5940	0
423	20240314	114900	12428820	5940	5940	5940	5940	0
424	20240314	114800	12428820	5940	5940	5940	5940	0
425	20240314	114700	12428820	5940	5940	5940	5940	0
426	20240314	114600	12428820	5940	5940	5940	5940	0
427	20240314	114500	12428820	5940	5940	5940	5940	0
428	20240314	114400	12428820	5940	5940	5940	5940	0
429	20240314	114300	12428820	5940	5940	5940	5940	0
430	20240314	114200	12428820	5940	5940	5940	5940	0
431	20240314	114100	12428820	5940	5940	5940	5940	0
432	20240314	114000	12428820	5940	5940	5940	5940	0
433	20240314	113900	12428820	5940	5940	5940	5940	0
434	20240314	113800	12428820	5940	5940	5940	5940	0
435	20240314	113700	12428820	5940	5940	5940	5940	0
436	20240314	113600	12428820	5940	5940	5940	5940	0
437	20240314	113500	12428820	5940	5940	5940	5940	0
438	20240314	113400	12428820	5940	5940	5940	5940	6
439	20240314	113300	12393180	5930	5930	5930	5930	0
440	20240314	113200	12393180	5930	5930	5930	5930	0
441	20240314	113100	12393180	5930	5930	5930	5930	0
442	20240314	113000	12393180	5930	5930	5930	5930	0
443	20240314	112900	12393180	5930	5930	5930	5930	0
444	20240314	112800	12393180	5930	5930	5930	5930	0
445	20240314	112700	12393180	5930	5930	5930	5930	0
446	20240314	112600	12393180	5930	5930	5930	5930	0
447	20240314	112500	12393180	5930	5930	5930	5930	0
448	20240314	112400	12393180	5930	5930	5930	5930	0
449	20240314	112300	12393180	5930	5930	5930	5930	0
450	20240314	112200	12393180	5930	5930	5930	5930	200
451	20240314	112100	11207180	5950	5950	5950	5950	1
452	20240314	112000	11201230	5950	5950	5950	5950	0
453	20240314	111900	11201230	5950	5950	5950	5950	0
454	20240314	111800	11201230	5950	5950	5950	5950	0
455	20240314	111700	11201230	5950	5950	5950	5950	0
456	20240314	111600	11201230	5950	5950	5950	5950	1
457	20240314	111500	11195280	5930	5930	5930	5930	0
458	20240314	111400	11195280	5930	5930	5930	5930	100
459	20240314	111300	10602280	5930	5930	5930	5930	0
460	20240314	111200	10602280	5930	5930	5930	5930	0
461	20240314	111100	10602280	5930	5930	5930	5930	117
462	20240314	111000	9908470	5930	5930	5930	5930	0
463	20240314	110900	9908470	5930	5930	5930	5930	0
464	20240314	110800	9908470	5930	5930	5930	5930	0
465	20240314	110700	9908470	5930	5930	5930	5930	0
466	20240314	110600	9908470	5930	5920	5930	5920	55
467	20240314	110500	9582400	5900	5900	5900	5900	0
468	20240314	110400	9582400	5900	5900	5900	5900	0
469	20240314	110300	9582400	5900	5900	5900	5900	0
470	20240314	110200	9582400	5900	5900	5900	5900	0
471	20240314	110100	9582400	5900	5900	5900	5900	0
472	20240314	110000	9582400	5900	5900	5900	5900	0
473	20240314	105900	9582400	5900	5900	5900	5900	0
474	20240314	105800	9582400	5900	5900	5900	5900	0
475	20240314	105700	9582400	5900	5900	5900	5900	0
476	20240314	105600	9582400	5900	5900	5900	5900	0
477	20240314	105500	9582400	5900	5900	5900	5900	0
478	20240314	105400	9582400	5900	5900	5900	5900	0
479	20240314	105300	9582400	5900	5900	5900	5900	0
480	20240314	105200	9582400	5900	5900	5900	5900	0
481	20240314	105100	9582400	5900	5900	5900	5900	0
482	20240314	105000	9582400	5900	5900	5900	5900	0
483	20240314	104900	9582400	5900	5900	5900	5900	0
484	20240314	104800	9582400	5900	5900	5900	5900	0
485	20240314	104700	9582400	5900	5900	5900	5900	0
486	20240314	104600	9582400	5900	5900	5900	5900	0
487	20240314	104500	9582400	5900	5920	5920	5900	18
488	20240314	104400	9476180	5930	5930	5930	5930	0
489	20240314	104300	9476180	5930	5930	5930	5930	0
490	20240314	104200	9476180	5930	5930	5930	5930	0
491	20240314	104100	9476180	5930	5930	5930	5930	0
492	20240314	104000	9476180	5930	5930	5930	5930	0
493	20240314	103900	9476180	5930	5930	5930	5930	0
494	20240314	103800	9476180	5930	5930	5930	5930	0
495	20240314	103700	9476180	5930	5930	5930	5930	0
496	20240314	103600	9476180	5930	5930	5930	5930	0
497	20240314	103500	9476180	5930	5930	5930	5930	0
498	20240314	103400	9476180	5930	5930	5930	5930	0
499	20240314	103300	9476180	5930	5930	5930	5930	0
500	20240314	103200	9476180	5930	5930	5930	5930	0
501	20240314	103100	9476180	5930	5930	5930	5930	0
502	20240314	103000	9476180	5930	5930	5930	5930	0
503	20240314	102900	9476180	5930	5930	5930	5930	0
504	20240314	102800	9476180	5930	5930	5930	5930	0
505	20240314	102700	9476180	5930	5930	5930	5930	0
506	20240314	102600	9476180	5930	5930	5930	5930	0
507	20240314	102500	9476180	5930	5930	5930	5930	0
508	20240314	102400	9476180	5930	5930	5930	5930	0
509	20240314	102300	9476180	5930	5930	5930	5930	0
510	20240314	102200	9476180	5930	5930	5930	5930	0
511	20240314	102100	9476180	5930	5930	5930	5930	8
512	20240314	102000	9428740	5900	5900	5900	5900	0
513	20240314	101900	9428740	5900	5900	5900	5900	0
514	20240314	101800	9428740	5900	5900	5900	5900	0
515	20240314	101700	9428740	5900	5900	5900	5900	0
516	20240314	101600	9428740	5900	5900	5900	5900	0
517	20240314	101500	9428740	5900	5900	5900	5900	0
518	20240314	101400	9428740	5900	5900	5900	5900	0
519	20240314	101300	9428740	5900	5900	5900	5900	0
520	20240314	101200	9428740	5900	5900	5900	5900	0
521	20240314	101100	9428740	5900	5900	5900	5900	0
522	20240314	101000	9428740	5900	5900	5900	5900	20
523	20240314	100900	9310740	5900	5900	5900	5900	30
524	20240314	100800	9133740	5900	5910	5910	5900	202
525	20240314	100700	7940560	5910	5910	5910	5910	0
526	20240314	100600	7940560	5910	5910	5910	5910	0
527	20240314	100500	7940560	5910	5910	5910	5910	0
528	20240314	100400	7940560	5910	5910	5910	5910	0
529	20240314	100300	7940560	5910	5910	5910	5910	0
530	20240314	100200	7940560	5910	5910	5910	5910	0
531	20240314	100100	7940560	5910	5910	5910	5910	0
532	20240314	100000	7940560	5910	5910	5910	5910	0
533	20240314	095900	7940560	5910	5910	5910	5910	0
534	20240314	095800	7940560	5910	5910	5910	5910	0
535	20240314	095700	7940560	5910	5910	5910	5910	0
536	20240314	095600	7940560	5910	5910	5910	5910	0
537	20240314	095500	7940560	5910	5910	5910	5910	0
538	20240314	095400	7940560	5910	5910	5910	5910	0
539	20240314	095300	7940560	5910	5910	5910	5910	15
540	20240314	095200	7851910	5900	5910	5910	5900	71
541	20240314	095100	7432780	5910	5930	5930	5910	45
542	20240314	095000	7166370	5960	5960	5960	5960	151
543	20240314	094900	6266410	5960	5960	5960	5960	0
544	20240314	094800	6266410	5960	5960	5960	5960	0
545	20240314	094700	6266410	5960	5960	5960	5960	0
546	20240314	094600	6266410	5960	5960	5960	5960	0
547	20240314	094500	6266410	5960	5950	5960	5950	11
548	20240314	094400	6200950	5950	5950	5950	5950	0
549	20240314	094300	6200950	5950	5950	5950	5950	20
550	20240314	094200	6081950	5960	5960	5960	5960	1
551	20240314	094100	6075990	5960	5960	5960	5960	0
552	20240314	094000	6075990	5960	5930	5960	5900	315
553	20240314	093900	4215760	5990	5990	5990	5990	0
554	20240314	093800	4215760	5990	5980	5990	5980	15
555	20240314	093700	4125920	5970	5970	5970	5970	12
556	20240314	093600	4054280	5940	5940	5940	5940	0
557	20240314	093500	4054280	5940	5940	5940	5940	0
558	20240314	093400	4054280	5940	5940	5940	5940	0
559	20240314	093300	4054280	5940	5980	5980	5930	57
560	20240314	093200	3715550	5990	5930	5990	5930	95
561	20240314	093100	3148130	5910	5920	5920	5910	100
562	20240314	093000	2557010	5920	5920	5920	5920	0
563	20240314	092900	2557010	5920	5920	5920	5920	0
564	20240314	092800	2557010	5920	5920	5920	5920	0
565	20240314	092700	2557010	5920	5920	5920	5920	0
566	20240314	092600	2557010	5920	5920	5920	5920	0
567	20240314	092500	2557010	5920	5920	5920	5920	0
568	20240314	092400	2557010	5920	5920	5920	5920	0
569	20240314	092300	2557010	5920	5920	5920	5920	0
570	20240314	092200	2557010	5920	5920	5920	5920	0
571	20240314	092100	2557010	5920	5920	5920	5920	0
572	20240314	092000	2557010	5920	5920	5920	5920	0
573	20240314	091900	2557010	5920	5920	5920	5920	0
574	20240314	091800	2557010	5920	5920	5920	5920	0
575	20240314	091700	2557010	5920	5920	5920	5920	0
576	20240314	091600	2557010	5920	5920	5920	5920	103
577	20240314	091500	1947250	5910	5910	5910	5910	0
578	20240314	091400	1947250	5910	5910	5910	5910	0
579	20240314	091300	1947250	5910	5910	5910	5910	0
580	20240314	091200	1947250	5910	5910	5910	5910	10
581	20240314	091100	1888150	5910	5910	5910	5910	16
582	20240314	091000	1793590	5930	5920	5930	5920	36
583	20240314	090900	1580460	5920	5920	5920	5920	166
584	20240314	090800	597740	5930	5930	5930	5930	10
585	20240314	090700	538440	5930	5930	5930	5930	0
586	20240314	090600	538440	5930	5930	5930	5930	16
587	20240314	090500	443560	5940	5940	5940	5940	0
588	20240314	090400	443560	5940	5940	5940	5940	0
589	20240314	090300	443560	5940	5940	5940	5940	1
590	20240314	090200	437620	5930	5930	5930	5930	50
591	20240314	090100	141120	5880	5880	5880	5880	0
592	20240314	090000	141120	5880	5880	5880	5880	24