KissMeData/000140/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	183000	58810700	8890	8890	8890	8890	92
3	20240307	182900	58810700	8890	8890	8890	8890	0
4	20240307	182800	58810700	8890	8890	8890	8890	0
5	20240307	182700	58810700	8890	8890	8890	8890	0
6	20240307	182600	58810700	8890	8890	8890	8890	0
7	20240307	182500	58810700	8890	8890	8890	8890	0
8	20240307	182400	58810700	8890	8890	8890	8890	0
9	20240307	182300	58810700	8890	8890	8890	8890	0
10	20240307	182200	58810700	8890	8890	8890	8890	0
11	20240307	182100	58810700	8890	8890	8890	8890	0
12	20240307	182000	58810700	8890	8890	8890	8890	0
13	20240307	181900	58810700	8890	8890	8890	8890	0
14	20240307	181800	58810700	8890	8890	8890	8890	0
15	20240307	181700	58810700	8890	8890	8890	8890	0
16	20240307	181600	58810700	8890	8890	8890	8890	0
17	20240307	181500	58810700	8890	8890	8890	8890	0
18	20240307	181400	58810700	8890	8890	8890	8890	0
19	20240307	181300	58810700	8890	8890	8890	8890	0
20	20240307	181200	58810700	8890	8890	8890	8890	0
21	20240307	181100	58810700	8890	8890	8890	8890	0
22	20240307	181000	58810700	8890	8890	8890	8890	0
23	20240307	180900	58810700	8890	8890	8890	8890	0
24	20240307	180800	58810700	8890	8890	8890	8890	0
25	20240307	180700	58810700	8890	8890	8890	8890	0
26	20240307	180600	58810700	8890	8890	8890	8890	0
27	20240307	180500	58810700	8890	8890	8890	8890	0
28	20240307	180400	58810700	8890	8890	8890	8890	0
29	20240307	180300	58810700	8890	8890	8890	8890	0
30	20240307	180200	58810700	8890	8890	8890	8890	0
31	20240307	180100	58810700	8890	8890	8890	8890	0
32	20240307	180000	58810700	8890	8890	8890	8890	92
33	20240307	175900	58810700	8890	8890	8890	8890	0
34	20240307	175800	58810700	8890	8890	8890	8890	0
35	20240307	175700	58810700	8890	8890	8890	8890	0
36	20240307	175600	58810700	8890	8890	8890	8890	0
37	20240307	175500	58810700	8890	8890	8890	8890	0
38	20240307	175400	58810700	8890	8890	8890	8890	0
39	20240307	175300	58810700	8890	8890	8890	8890	0
40	20240307	175200	58810700	8890	8890	8890	8890	0
41	20240307	175100	58810700	8890	8890	8890	8890	0
42	20240307	175000	58810700	8890	8890	8890	8890	0
43	20240307	174900	58810700	8890	8890	8890	8890	0
44	20240307	174800	58810700	8890	8890	8890	8890	0
45	20240307	174700	58810700	8890	8890	8890	8890	0
46	20240307	174600	58810700	8890	8890	8890	8890	0
47	20240307	174500	58810700	8890	8890	8890	8890	0
48	20240307	174400	58810700	8890	8890	8890	8890	0
49	20240307	174300	58810700	8890	8890	8890	8890	0
50	20240307	174200	58810700	8890	8890	8890	8890	0
51	20240307	174100	58810700	8890	8890	8890	8890	0
52	20240307	174000	58810700	8890	8890	8890	8890	0
53	20240307	173900	58810700	8890	8890	8890	8890	0
54	20240307	173800	58810700	8890	8890	8890	8890	0
55	20240307	173700	58810700	8890	8890	8890	8890	0
56	20240307	173600	58810700	8890	8890	8890	8890	0
57	20240307	173500	58810700	8890	8890	8890	8890	0
58	20240307	173400	58810700	8890	8890	8890	8890	0
59	20240307	173300	58810700	8890	8890	8890	8890	0
60	20240307	173200	58810700	8890	8890	8890	8890	0
61	20240307	173100	58810700	8890	8890	8890	8890	0
62	20240307	173000	58810700	8890	8890	8890	8890	92
63	20240307	172900	58810700	8890	8890	8890	8890	0
64	20240307	172800	58810700	8890	8890	8890	8890	0
65	20240307	172700	58810700	8890	8890	8890	8890	0
66	20240307	172600	58810700	8890	8890	8890	8890	0
67	20240307	172500	58810700	8890	8890	8890	8890	0
68	20240307	172400	58810700	8890	8890	8890	8890	0
69	20240307	172300	58810700	8890	8890	8890	8890	0
70	20240307	172200	58810700	8890	8890	8890	8890	0
71	20240307	172100	58810700	8890	8890	8890	8890	0
72	20240307	172000	58810700	8890	8890	8890	8890	0
73	20240307	171900	58810700	8890	8890	8890	8890	0
74	20240307	171800	58810700	8890	8890	8890	8890	0
75	20240307	171700	58810700	8890	8890	8890	8890	0
76	20240307	171600	58810700	8890	8890	8890	8890	0
77	20240307	171500	58810700	8890	8890	8890	8890	0
78	20240307	171400	58810700	8890	8890	8890	8890	0
79	20240307	171300	58810700	8890	8890	8890	8890	0
80	20240307	171200	58810700	8890	8890	8890	8890	0
81	20240307	171100	58810700	8890	8890	8890	8890	0
82	20240307	171000	58810700	8890	8890	8890	8890	0
83	20240307	170900	58810700	8890	8890	8890	8890	0
84	20240307	170800	58810700	8890	8890	8890	8890	0
85	20240307	170700	58810700	8890	8890	8890	8890	0
86	20240307	170600	58810700	8890	8890	8890	8890	0
87	20240307	170500	58810700	8890	8890	8890	8890	0
88	20240307	170400	58810700	8890	8890	8890	8890	0
89	20240307	170300	58810700	8890	8890	8890	8890	0
90	20240307	170200	58810700	8890	8890	8890	8890	0
91	20240307	170100	58810700	8890	8890	8890	8890	0
92	20240307	170000	58810700	8890	8890	8890	8890	92
93	20240307	165900	58810700	8890	8890	8890	8890	0
94	20240307	165800	58810700	8890	8890	8890	8890	0
95	20240307	165700	58810700	8890	8890	8890	8890	0
96	20240307	165600	58810700	8890	8890	8890	8890	0
97	20240307	165500	58810700	8890	8890	8890	8890	0
98	20240307	165400	58810700	8890	8890	8890	8890	0
99	20240307	165300	58810700	8890	8890	8890	8890	0
100	20240307	165200	58810700	8890	8890	8890	8890	0
101	20240307	165100	58810700	8890	8890	8890	8890	0
102	20240307	165000	58810700	8890	8890	8890	8890	0
103	20240307	164900	58810700	8890	8890	8890	8890	0
104	20240307	164800	58810700	8890	8890	8890	8890	0
105	20240307	164700	58810700	8890	8890	8890	8890	0
106	20240307	164600	58810700	8890	8890	8890	8890	0
107	20240307	164500	58810700	8890	8890	8890	8890	0
108	20240307	164400	58810700	8890	8890	8890	8890	0
109	20240307	164300	58810700	8890	8890	8890	8890	0
110	20240307	164200	58810700	8890	8890	8890	8890	0
111	20240307	164100	58810700	8890	8890	8890	8890	0
112	20240307	164000	58810700	8890	8890	8890	8890	0
113	20240307	163900	58810700	8890	8890	8890	8890	0
114	20240307	163800	58810700	8890	8890	8890	8890	0
115	20240307	163700	58810700	8890	8890	8890	8890	0
116	20240307	163600	58810700	8890	8890	8890	8890	0
117	20240307	163500	58810700	8890	8890	8890	8890	0
118	20240307	163400	58810700	8890	8890	8890	8890	0
119	20240307	163300	58810700	8890	8890	8890	8890	0
120	20240307	163200	58810700	8890	8890	8890	8890	0
121	20240307	163100	58810700	8890	8890	8890	8890	0
122	20240307	163000	58810700	8890	8890	8890	8890	92
123	20240307	162900	58810700	8890	8890	8890	8890	0
124	20240307	162800	58810700	8890	8890	8890	8890	0
125	20240307	162700	58810700	8890	8890	8890	8890	0
126	20240307	162600	58810700	8890	8890	8890	8890	0
127	20240307	162500	58810700	8890	8890	8890	8890	0
128	20240307	162400	58810700	8890	8890	8890	8890	0
129	20240307	162300	58810700	8890	8890	8890	8890	0
130	20240307	162200	58810700	8890	8890	8890	8890	0
131	20240307	162100	58810700	8890	8890	8890	8890	0
132	20240307	162000	58810700	8890	8890	8890	8890	0
133	20240307	161900	58810700	8890	8890	8890	8890	0
134	20240307	161800	58810700	8890	8890	8890	8890	0
135	20240307	161700	58810700	8890	8890	8890	8890	0
136	20240307	161600	58810700	8890	8890	8890	8890	0
137	20240307	161500	58810700	8890	8890	8890	8890	0
138	20240307	161400	58810700	8890	8890	8890	8890	0
139	20240307	161300	58810700	8890	8890	8890	8890	0
140	20240307	161200	58810700	8890	8890	8890	8890	0
141	20240307	161100	58810700	8890	8890	8890	8890	0
142	20240307	161000	58810700	8890	8890	8890	8890	0
143	20240307	160900	58810700	8890	8890	8890	8890	0
144	20240307	160800	58810700	8890	8890	8890	8890	0
145	20240307	160700	58810700	8890	8890	8890	8890	0
146	20240307	160600	58810700	8890	8890	8890	8890	0
147	20240307	160500	58810700	8890	8890	8890	8890	0
148	20240307	160400	58810700	8890	8890	8890	8890	0
149	20240307	160300	58810700	8890	8890	8890	8890	0
150	20240307	160200	58810700	8890	8890	8890	8890	0
151	20240307	160100	58810700	8890	8890	8890	8890	0
152	20240307	160000	58810700	8890	8890	8890	8890	92
153	20240307	155900	58810700	8890	8890	8890	8890	0
154	20240307	155800	58810700	8890	8890	8890	8890	0
155	20240307	155700	58810700	8890	8890	8890	8890	0
156	20240307	155600	58810700	8890	8890	8890	8890	0
157	20240307	155500	58810700	8890	8890	8890	8890	0
158	20240307	155400	58810700	8890	8890	8890	8890	0
159	20240307	155300	58810700	8890	8890	8890	8890	0
160	20240307	155200	58810700	8890	8890	8890	8890	0
161	20240307	155100	58810700	8890	8890	8890	8890	0
162	20240307	155000	58810700	8890	8890	8890	8890	0
163	20240307	154900	58810700	8890	8890	8890	8890	0
164	20240307	154800	58810700	8890	8890	8890	8890	0
165	20240307	154700	58810700	8890	8890	8890	8890	0
166	20240307	154600	58810700	8890	8890	8890	8890	0
167	20240307	154500	58810700	8890	8890	8890	8890	0
168	20240307	154400	58810700	8890	8890	8890	8890	0
169	20240307	154300	58810700	8890	8890	8890	8890	0
170	20240307	154200	58810700	8890	8890	8890	8890	0
171	20240307	154100	58810700	8890	8890	8890	8890	0
172	20240307	154000	58810700	8890	8890	8890	8890	0
173	20240307	153900	58810700	8890	8890	8890	8890	0
174	20240307	153800	58810700	8890	8890	8890	8890	0
175	20240307	153700	58810700	8890	8890	8890	8890	0
176	20240307	153600	58810700	8890	8890	8890	8890	0
177	20240307	153500	58810700	8890	8890	8890	8890	0
178	20240307	153400	58810700	8890	8890	8890	8890	0
179	20240307	153300	58810700	8890	8890	8890	8890	0
180	20240307	153200	58810700	8890	8890	8890	8890	0
181	20240307	153100	58810700	8890	8890	8890	8890	0
182	20240307	153000	58810700	8890	8890	8890	8890	184
183	20240307	152900	57992820	8890	8890	8890	8890	0
184	20240307	152800	57992820	8890	8890	8890	8890	0
185	20240307	152700	57992820	8890	8890	8890	8890	0
186	20240307	152600	57992820	8890	8890	8890	8890	0
187	20240307	152500	57992820	8890	8890	8890	8890	0
188	20240307	152400	57992820	8890	8890	8890	8890	0
189	20240307	152300	57992820	8890	8890	8890	8890	0
190	20240307	152200	57992820	8890	8890	8890	8890	0
191	20240307	152100	57992820	8890	8890	8890	8890	0
192	20240307	152000	57992820	8890	8890	8890	8890	0
193	20240307	151900	57992820	8890	8890	8890	8890	0
194	20240307	151800	57992820	8890	8890	8890	8890	3
195	20240307	151700	57966150	8890	8890	8900	8890	4
196	20240307	151600	57930580	8900	8900	8900	8900	1
197	20240307	151500	57921680	8900	8890	8900	8890	2
198	20240307	151400	57903890	8900	8900	8900	8900	11
199	20240307	151300	57805990	8890	8890	8890	8890	2
200	20240307	151200	57788210	8900	8900	8900	8900	1
201	20240307	151100	57779310	8890	8900	8900	8890	2
202	20240307	151000	57761520	8900	8890	8900	8890	4
203	20240307	150900	57725950	8890	8900	8910	8890	21
204	20240307	150800	57539100	8900	8900	8900	8900	2
205	20240307	150700	57521300	8910	8900	8910	8900	11
206	20240307	150600	57423390	8900	8900	8910	8900	5
207	20240307	150500	57378880	8910	8900	8910	8900	2
208	20240307	150400	57361070	8900	8900	8900	8900	20
209	20240307	150300	57183070	8890	8890	8890	8890	11
210	20240307	150200	57085280	8900	8890	8900	8890	172
211	20240307	150100	55556190	8890	8900	8910	8890	73
212	20240307	150000	54906500	8910	8900	8910	8900	3
213	20240307	145900	54879780	8910	8910	8910	8910	10
214	20240307	145800	54790680	8900	8900	8900	8900	29
215	20240307	145700	54532580	8890	8890	8890	8890	3
216	20240307	145600	54505910	8890	8900	8900	8890	22
217	20240307	145500	54310320	8890	8910	8910	8890	32
218	20240307	145400	54025330	8910	8910	8910	8910	19
219	20240307	145300	53856040	8920	8910	8920	8910	4
220	20240307	145200	53820390	8920	8910	8920	8910	2
221	20240307	145100	53802560	8910	8920	8920	8910	2
222	20240307	145000	53784730	8910	8910	8920	8910	195
223	20240307	144900	52047260	8900	8910	8910	8900	26
224	20240307	144800	51815620	8910	8900	8910	8900	7
225	20240307	144700	51753270	8910	8900	8910	8900	11
226	20240307	144600	51655360	8900	8910	8910	8900	4
227	20240307	144500	51619750	8910	8910	8910	8910	1
228	20240307	144400	51610840	8900	8910	8910	8900	10
229	20240307	144300	51521830	8900	8900	8900	8900	19
230	20240307	144200	51352730	8910	8900	8910	8900	11
231	20240307	144100	51254820	8900	8910	8910	8900	4
232	20240307	144000	51219210	8900	8910	8910	8900	12
233	20240307	143900	51112400	8900	8900	8900	8900	2
234	20240307	143800	51094600	8910	8900	8910	8900	13
235	20240307	143700	50978890	8910	8910	8910	8910	1
236	20240307	143600	50969980	8890	8890	8890	8890	13
237	20240307	143500	50854410	8890	8900	8900	8890	12
238	20240307	143400	50747720	8890	8890	8890	8890	11
239	20240307	143300	50649930	8890	8890	8890	8890	2
240	20240307	143200	50632150	8890	8890	8890	8890	11
241	20240307	143100	50534360	8890	8890	8890	8890	12
242	20240307	143000	50427680	8890	8890	8890	8890	11
243	20240307	142900	50329890	8890	8890	8890	8890	6
244	20240307	142800	50276550	8890	8890	8890	8890	11
245	20240307	142700	50178760	8890	8890	8890	8890	11
246	20240307	142600	50080970	8890	8890	8890	8890	11
247	20240307	142500	49983180	8890	8890	8890	8890	3
248	20240307	142400	49956510	8890	8890	8890	8890	11
249	20240307	142300	49858720	8890	8910	8910	8890	12
250	20240307	142200	49752020	8890	8890	8890	8890	14
251	20240307	142100	49627560	8890	8890	8890	8890	1
252	20240307	142000	49618670	8890	8890	8890	8890	11
253	20240307	141900	49520880	8890	8890	8890	8890	21
254	20240307	141800	49334190	8890	8890	8890	8890	11
255	20240307	141700	49236400	8890	8890	8890	8890	3
256	20240307	141600	49209730	8890	8890	8890	8890	13
257	20240307	141500	49094160	8930	8930	8930	8930	1
258	20240307	141400	49085230	8930	8890	8930	8890	57
259	20240307	141300	48576390	8920	8900	8920	8890	143
260	20240307	141200	47304310	8920	8900	8920	8900	220
261	20240307	141100	45346290	8900	8910	8910	8900	14
262	20240307	141000	45221680	8900	8900	8900	8900	10
263	20240307	140900	45132680	8900	8900	8900	8900	83
264	20240307	140800	44393980	8900	8900	8910	8900	22
265	20240307	140700	44198160	8900	8900	8900	8900	10
266	20240307	140600	44109160	8900	8900	8900	8900	15
267	20240307	140500	43975660	8900	8900	8900	8900	0
268	20240307	140400	43975660	8900	8900	8910	8900	20
269	20240307	140300	43797580	8900	8900	8900	8900	11
270	20240307	140200	43699680	8930	8930	8930	8930	0
271	20240307	140100	43699680	8930	8900	8930	8900	64
272	20240307	140000	43128400	8900	8900	8900	8900	1
273	20240307	135900	43119500	8900	8900	8900	8900	2
274	20240307	135800	43101700	8900	8910	8910	8900	2
275	20240307	135700	43083890	8900	8900	8900	8900	2
276	20240307	135600	43066090	8900	8900	8900	8900	3
277	20240307	135500	43039390	8900	8900	8900	8900	1
278	20240307	135400	43030490	8900	8900	8900	8900	1
279	20240307	135300	43021590	8900	8900	8900	8900	2
280	20240307	135200	43003790	8900	8900	8900	8900	4
281	20240307	135100	42968190	8900	8900	8900	8900	1
282	20240307	135000	42959290	8900	8900	8900	8900	1
283	20240307	134900	42950390	8900	8900	8900	8900	1
284	20240307	134800	42941490	8900	8900	8900	8900	3
285	20240307	134700	42914790	8900	8900	8900	8900	0
286	20240307	134600	42914790	8900	8900	8900	8900	2
287	20240307	134500	42896990	8900	8900	8900	8900	0
288	20240307	134400	42896990	8900	8900	8900	8900	4
289	20240307	134300	42861390	8900	8910	8910	8900	84
290	20240307	134200	42113480	8910	8910	8910	8910	0
291	20240307	134100	42113480	8910	8910	8910	8910	2
292	20240307	134000	42095660	8910	8910	8910	8910	1
293	20240307	133900	42086750	8910	8910	8910	8910	2
294	20240307	133800	42068930	8910	8910	8920	8910	107
295	20240307	133700	41115550	8910	8910	8910	8910	1
296	20240307	133600	41106640	8910	8910	8910	8910	4
297	20240307	133500	41071000	8910	8910	8910	8910	0
298	20240307	133400	41071000	8910	8910	8910	8910	2
299	20240307	133300	41053180	8910	8910	8910	8910	0
300	20240307	133200	41053180	8910	8910	8910	8910	2
301	20240307	133100	41035360	8910	8920	8920	8910	120
302	20240307	133000	39965990	8920	8920	8920	8920	1
303	20240307	132900	39957070	8920	8910	8920	8910	3
304	20240307	132800	39930320	8920	8920	8920	8920	10
305	20240307	132700	39841120	8920	8920	8930	8920	184
306	20240307	132600	38199820	8920	8920	8920	8920	1
307	20240307	132500	38190900	8920	8920	8920	8920	1
308	20240307	132400	38181980	8920	8920	8920	8920	3
309	20240307	132300	38155220	8920	8920	8920	8920	1
310	20240307	132200	38146300	8920	8920	8920	8920	1
311	20240307	132100	38137380	8920	8920	8920	8920	3
312	20240307	132000	38110620	8910	8910	8910	8910	21
313	20240307	131900	37923510	8910	8920	8930	8910	11
314	20240307	131800	37825310	8910	8910	8910	8910	0
315	20240307	131700	37825310	8910	8910	8910	8910	1
316	20240307	131600	37816400	8910	8910	8910	8910	5
317	20240307	131500	37771850	8920	8920	8920	8920	1
318	20240307	131400	37762930	8910	8920	8930	8910	16
319	20240307	131300	37620090	8910	8910	8910	8910	1
320	20240307	131200	37611180	8910	8910	8910	8910	1
321	20240307	131100	37602270	8910	8910	8910	8910	3
322	20240307	131000	37575540	8910	8910	8910	8910	0
323	20240307	130900	37575540	8910	8910	8910	8910	1
324	20240307	130800	37566630	8920	8920	8920	8920	1
325	20240307	130700	37557710	8920	8920	8920	8920	11
326	20240307	130600	37459590	8910	8910	8910	8910	1
327	20240307	130500	37450680	8910	8910	8910	8910	1
328	20240307	130400	37441770	8920	8910	8920	8910	103
329	20240307	130300	36523040	8910	8910	8910	8910	0
330	20240307	130200	36523040	8910	8910	8910	8910	2
331	20240307	130100	36505220	8910	8910	8910	8910	2
332	20240307	130000	36487400	8910	8910	8910	8910	2
333	20240307	125900	36469580	8910	8910	8910	8910	1
334	20240307	125800	36460670	8910	8910	8910	8910	2
335	20240307	125700	36442850	8910	8910	8910	8910	1
336	20240307	125600	36433940	8910	8910	8910	8910	2
337	20240307	125500	36416120	8910	8910	8910	8910	3
338	20240307	125400	36389390	8910	8910	8910	8910	3
339	20240307	125300	36362660	8910	8910	8910	8910	36
340	20240307	125200	36041900	8910	8930	8930	8910	2
341	20240307	125100	36024060	8910	8910	8910	8910	3
342	20240307	125000	35997330	8910	8910	8910	8910	0
343	20240307	124900	35997330	8910	8910	8910	8910	1
344	20240307	124800	35988420	8920	8920	8920	8920	80
345	20240307	124700	35274820	8920	8920	8920	8920	2
346	20240307	124600	35256980	8920	8920	8920	8920	2
347	20240307	124500	35239140	8920	8920	8920	8920	1
348	20240307	124400	35230220	8920	8920	8920	8920	2
349	20240307	124300	35212380	8920	8920	8920	8920	0
350	20240307	124200	35212380	8920	8920	8920	8920	2
351	20240307	124100	35194540	8920	8920	8920	8920	1
352	20240307	124000	35185620	8920	8920	8920	8920	1
353	20240307	123900	35176700	8920	8920	8920	8920	3
354	20240307	123800	35149940	8910	8910	8910	8910	0
355	20240307	123700	35149940	8910	8910	8910	8910	1
356	20240307	123600	35141030	8910	8910	8910	8910	1
357	20240307	123500	35132120	8910	8910	8910	8910	3
358	20240307	123400	35105390	8910	8910	8910	8910	4
359	20240307	123300	35069750	8910	8910	8910	8910	1
360	20240307	123200	35060840	8910	8910	8910	8910	1
361	20240307	123100	35051930	8910	8910	8910	8910	0
362	20240307	123000	35051930	8910	8920	8920	8910	3
363	20240307	122900	35025180	8920	8920	8920	8920	1
364	20240307	122800	35016260	8910	8910	8910	8910	0
365	20240307	122700	35016260	8910	8910	8910	8910	2
366	20240307	122600	34998440	8910	8910	8910	8910	2
367	20240307	122500	34980620	8910	8910	8910	8910	1
368	20240307	122400	34971710	8910	8920	8920	8910	52
369	20240307	122300	34507930	8920	8920	8920	8920	1
370	20240307	122200	34499010	8920	8920	8920	8920	1
371	20240307	122100	34490090	8920	8920	8920	8920	2
372	20240307	122000	34472250	8920	8920	8920	8920	1
373	20240307	121900	34463330	8920	8920	8920	8920	2
374	20240307	121800	34445490	8920	8920	8920	8920	2
375	20240307	121700	34427650	8920	8920	8920	8920	3
376	20240307	121600	34400890	8920	8920	8920	8920	2
377	20240307	121500	34383050	8920	8920	8920	8920	1
378	20240307	121400	34374130	8920	8920	8920	8920	2
379	20240307	121300	34356290	8920	8920	8920	8920	0
380	20240307	121200	34356290	8920	8920	8920	8920	2
381	20240307	121100	34338450	8920	8920	8920	8920	1
382	20240307	121000	34329530	8920	8920	8920	8920	1
383	20240307	120900	34320610	8920	8920	8920	8920	3
384	20240307	120800	34293850	8920	8920	8920	8920	1
385	20240307	120700	34284930	8920	8920	8920	8920	2
386	20240307	120600	34267090	8920	8920	8920	8920	0
387	20240307	120500	34267090	8920	8920	8920	8920	4
388	20240307	120400	34231410	8920	8920	8920	8920	2
389	20240307	120300	34213570	8920	8920	8920	8920	0
390	20240307	120200	34213570	8920	8920	8920	8920	3
391	20240307	120100	34186810	8920	8920	8920	8920	0
392	20240307	120000	34186810	8920	8920	8920	8920	1
393	20240307	115900	34177890	8920	8920	8920	8920	1
394	20240307	115800	34168970	8920	8920	8920	8920	2
395	20240307	115700	34151130	8920	8920	8920	8920	1
396	20240307	115600	34142210	8930	8930	8930	8930	0
397	20240307	115500	34142210	8930	8920	8930	8920	4
398	20240307	115400	34106520	8920	8920	8920	8920	1
399	20240307	115300	34097600	8920	8920	8920	8920	1
400	20240307	115200	34088680	8920	8920	8920	8920	1
401	20240307	115100	34079760	8920	8920	8920	8920	3
402	20240307	115000	34053000	8920	8920	8920	8920	2
403	20240307	114900	34035160	8920	8920	8920	8920	0
404	20240307	114800	34035160	8920	8910	8920	8910	3
405	20240307	114700	34008410	8910	8910	8910	8910	1
406	20240307	114600	33999500	8910	8910	8910	8910	1
407	20240307	114500	33990590	8910	8910	8910	8910	2
408	20240307	114400	33972770	8930	8920	8930	8920	22
409	20240307	114300	33776370	8910	8910	8910	8910	2
410	20240307	114200	33758550	8910	8910	8910	8910	6
411	20240307	114100	33705090	8910	8910	8910	8910	2
412	20240307	114000	33687270	8910	8910	8910	8910	54
413	20240307	113900	33206130	8910	8910	8910	8910	2
414	20240307	113800	33188310	8910	8910	8910	8910	1
415	20240307	113700	33179400	8910	8920	8920	8910	330
416	20240307	113600	30239000	8920	8920	8920	8920	0
417	20240307	113500	30239000	8920	8920	8920	8920	3
418	20240307	113400	30212240	8920	8920	8920	8920	2
419	20240307	113300	30194400	8920	8920	8920	8920	2
420	20240307	113200	30176560	8920	8920	8920	8920	2
421	20240307	113100	30158720	8920	8920	8920	8920	81
422	20240307	113000	29436200	8910	8910	8910	8910	2
423	20240307	112900	29418380	8910	8910	8910	8910	0
424	20240307	112800	29418380	8910	8910	8910	8910	2
425	20240307	112700	29400560	8920	8920	8920	8920	8
426	20240307	112600	29329200	8920	8920	8920	8920	2
427	20240307	112500	29311360	8910	8910	8910	8910	1
428	20240307	112400	29302450	8910	8910	8910	8910	2
429	20240307	112300	29284630	8910	8910	8910	8910	1
430	20240307	112200	29275720	8910	8910	8910	8910	1
431	20240307	112100	29266810	8920	8920	8920	8920	2
432	20240307	112000	29248970	8920	8910	8920	8910	2
433	20240307	111900	29231140	8910	8910	8910	8910	0
434	20240307	111800	29231140	8910	8910	8910	8910	1
435	20240307	111700	29222230	8910	8910	8910	8910	3
436	20240307	111600	29195500	8910	8910	8910	8910	0
437	20240307	111500	29195500	8910	8910	8910	8910	51
438	20240307	111400	28741090	8910	8910	8910	8910	4
439	20240307	111300	28705450	8910	8910	8910	8910	1
440	20240307	111200	28696540	8910	8910	8910	8910	1
441	20240307	111100	28687630	8910	8910	8910	8910	1
442	20240307	111000	28678720	8910	8910	8910	8910	3
443	20240307	110900	28651990	8910	8910	8910	8910	52
444	20240307	110800	28188670	8920	8920	8920	8920	1
445	20240307	110700	28179750	8920	8920	8920	8920	48
446	20240307	110600	27751590	8920	8920	8920	8920	0
447	20240307	110500	27751590	8920	8920	8920	8920	1
448	20240307	110400	27742670	8920	8920	8920	8920	44
449	20240307	110300	27350190	8920	8920	8920	8920	175
450	20240307	110200	25789190	8920	8920	8920	8920	0
451	20240307	110100	25789190	8920	8920	8920	8920	2
452	20240307	110000	25771350	8920	8920	8920	8920	3
453	20240307	105900	25744590	8920	8920	8920	8920	0
454	20240307	105800	25744590	8920	8920	8920	8920	1
455	20240307	105700	25735670	8920	8920	8920	8920	2
456	20240307	105600	25717830	8920	8920	8920	8920	2
457	20240307	105500	25699990	8920	8920	8920	8920	0
458	20240307	105400	25699990	8920	8920	8920	8920	1
459	20240307	105300	25691070	8920	8920	8920	8920	3
460	20240307	105200	25664310	8920	8920	8920	8920	0
461	20240307	105100	25664310	8920	8920	8920	8920	0
462	20240307	105000	25664310	8920	8920	8920	8920	0
463	20240307	104900	25664310	8920	8920	8920	8920	2
464	20240307	104800	25646470	8920	8920	8920	8920	4
465	20240307	104700	25610790	8920	8920	8920	8920	0
466	20240307	104600	25610790	8920	8920	8920	8920	2
467	20240307	104500	25592950	8920	8920	8920	8920	3
468	20240307	104400	25566190	8920	8930	8930	8920	31
469	20240307	104300	25289370	8940	8940	8940	8940	0
470	20240307	104200	25289370	8940	8940	8940	8940	0
471	20240307	104100	25289370	8940	8940	8940	8940	20
472	20240307	104000	25110570	8930	8930	8930	8930	3
473	20240307	103900	25083780	8930	8930	8930	8930	0
474	20240307	103800	25083780	8930	8930	8930	8930	0
475	20240307	103700	25083780	8930	8930	8930	8930	0
476	20240307	103600	25083780	8930	8930	8930	8930	7
477	20240307	103500	25021270	8930	8930	8930	8930	1
478	20240307	103400	25012340	8930	8930	8930	8930	1
479	20240307	103300	25003410	8920	8920	8920	8920	0
480	20240307	103200	25003410	8920	8920	8920	8920	0
481	20240307	103100	25003410	8920	8930	8930	8920	35
482	20240307	103000	24691200	8920	8920	8920	8920	0
483	20240307	102900	24691200	8920	8920	8920	8920	0
484	20240307	102800	24691200	8920	8920	8920	8920	0
485	20240307	102700	24691200	8920	8920	8920	8920	12
486	20240307	102600	24584160	8920	8920	8920	8920	400
487	20240307	102500	21016160	8920	8920	8920	8920	0
488	20240307	102400	21016160	8920	8920	8920	8920	1
489	20240307	102300	21007240	8920	8920	8920	8920	0
490	20240307	102200	21007240	8920	8920	8920	8920	0
491	20240307	102100	21007240	8920	8920	8920	8920	0
492	20240307	102000	21007240	8920	8920	8920	8920	0
493	20240307	101900	21007240	8920	8920	8920	8920	0
494	20240307	101800	21007240	8920	8920	8920	8920	0
495	20240307	101700	21007240	8920	8920	8920	8920	2
496	20240307	101600	20989400	8920	8920	8920	8920	0
497	20240307	101500	20989400	8920	8920	8920	8920	0
498	20240307	101400	20989400	8920	8920	8920	8920	1
499	20240307	101300	20980480	8940	8940	8940	8940	0
500	20240307	101200	20980480	8940	8940	8940	8940	0
501	20240307	101100	20980480	8940	8920	8940	8920	9
502	20240307	101000	20900100	8940	8940	8940	8940	0
503	20240307	100900	20900100	8940	8940	8940	8940	1
504	20240307	100800	20891160	8940	8940	8940	8940	0
505	20240307	100700	20891160	8940	8940	8940	8940	0
506	20240307	100600	20891160	8940	8940	8940	8940	0
507	20240307	100500	20891160	8940	8940	8940	8940	0
508	20240307	100400	20891160	8940	8940	8940	8940	11
509	20240307	100300	20792820	8920	8920	8920	8920	0
510	20240307	100200	20792820	8920	8920	8920	8920	0
511	20240307	100100	20792820	8920	8920	8920	8920	0
512	20240307	100000	20792820	8920	8920	8920	8920	1
513	20240307	095900	20783900	8930	8930	8930	8930	43
514	20240307	095800	20399910	8920	8920	8920	8920	1
515	20240307	095700	20390990	8920	8920	8920	8920	0
516	20240307	095600	20390990	8920	8920	8920	8920	0
517	20240307	095500	20390990	8920	8920	8920	8920	0
518	20240307	095400	20390990	8920	8920	8920	8920	1
519	20240307	095300	20382070	8920	8920	8920	8920	1
520	20240307	095200	20373150	8930	8920	8930	8920	61
521	20240307	095100	19828960	8920	8920	8920	8920	1
522	20240307	095000	19820040	8920	8920	8920	8920	0
523	20240307	094900	19820040	8920	8920	8920	8920	0
524	20240307	094800	19820040	8920	8920	8920	8920	0
525	20240307	094700	19820040	8920	8920	8920	8920	4
526	20240307	094600	19784360	8920	8920	8920	8920	4
527	20240307	094500	19748680	8920	8920	8920	8920	101
528	20240307	094400	18847760	8910	8910	8910	8910	0
529	20240307	094300	18847760	8910	8910	8910	8910	0
530	20240307	094200	18847760	8910	8910	8910	8910	0
531	20240307	094100	18847760	8910	8910	8910	8910	1
532	20240307	094000	18838850	8910	8910	8910	8910	0
533	20240307	093900	18838850	8910	8910	8910	8910	34
534	20240307	093800	18535910	8910	8910	8910	8900	77
535	20240307	093700	17850190	8910	8910	8910	8910	1
536	20240307	093600	17841280	8910	8910	8910	8910	0
537	20240307	093500	17841280	8910	8910	8910	8910	1
538	20240307	093400	17832370	8910	8910	8910	8910	2
539	20240307	093300	17814550	8910	8910	8910	8910	1
540	20240307	093200	17805640	8910	8910	8910	8910	0
541	20240307	093100	17805640	8910	8910	8910	8900	13
542	20240307	093000	17689820	8910	8910	8910	8910	18
543	20240307	092900	17529440	8910	8910	8910	8910	0
544	20240307	092800	17529440	8910	8900	8910	8900	6
545	20240307	092700	17475990	8910	8910	8910	8910	1
546	20240307	092600	17467080	8910	8900	8910	8900	9
547	20240307	092500	17386960	8900	8900	8900	8900	72
548	20240307	092400	16746160	8910	8910	8910	8910	136
549	20240307	092300	15534400	8930	8930	8930	8930	5
550	20240307	092200	15489750	8930	8930	8930	8930	178
551	20240307	092100	13900210	8910	8910	8910	8910	7
552	20240307	092000	13837840	8900	8900	8900	8900	2
553	20240307	091900	13820040	8900	8900	8900	8900	54
554	20240307	091800	13339440	8900	8900	8900	8900	7
555	20240307	091700	13277140	8930	8910	8930	8900	85
556	20240307	091600	12519150	8910	8910	8910	8910	113
557	20240307	091500	11512320	8920	8920	8920	8920	0
558	20240307	091400	11512320	8920	8910	8920	8910	49
559	20240307	091300	11075620	8930	8930	8930	8930	0
560	20240307	091200	11075620	8930	8930	8930	8930	0
561	20240307	091100	11075620	8930	8930	8930	8930	0
562	20240307	091000	11075620	8930	8930	8930	8930	11
563	20240307	090900	10977390	8940	8940	8940	8940	2
564	20240307	090800	10959510	8940	8940	8940	8940	4
565	20240307	090700	10923750	8970	8970	8970	8970	0
566	20240307	090600	10923750	8970	8970	8970	8970	5
567	20240307	090500	10878900	8970	8970	8970	8970	0
568	20240307	090400	10878900	8970	8970	8970	8970	10
569	20240307	090300	10789200	8980	8980	8980	8950	108
570	20240307	090200	9819480	9050	9050	9050	9050	0
571	20240307	090100	9819480	9050	9050	9050	9050	0
572	20240307	090000	9819480	9050	8820	9050	8820	1100