KissMeData/006980/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184800	63891870	19860	19860	19860	19860	30
3	20240305	184700	63891870	19860	19860	19860	19860	0
4	20240305	184600	63891870	19860	19860	19860	19860	0
5	20240305	184500	63891870	19860	19860	19860	19860	0
6	20240305	184400	63891870	19860	19860	19860	19860	0
7	20240305	184300	63891870	19860	19860	19860	19860	0
8	20240305	184200	63891870	19860	19860	19860	19860	0
9	20240305	184100	63891870	19860	19860	19860	19860	0
10	20240305	184000	63891870	19860	19860	19860	19860	0
11	20240305	183900	63891870	19860	19860	19860	19860	0
12	20240305	183800	63891870	19860	19860	19860	19860	0
13	20240305	183700	63891870	19860	19860	19860	19860	0
14	20240305	183600	63891870	19860	19860	19860	19860	0
15	20240305	183500	63891870	19860	19860	19860	19860	0
16	20240305	183400	63891870	19860	19860	19860	19860	0
17	20240305	183300	63891870	19860	19860	19860	19860	0
18	20240305	183200	63891870	19860	19860	19860	19860	0
19	20240305	183100	63891870	19860	19860	19860	19860	0
20	20240305	183000	63891870	19860	19860	19860	19860	0
21	20240305	182900	63891870	19860	19860	19860	19860	0
22	20240305	182800	63891870	19860	19860	19860	19860	0
23	20240305	182700	63891870	19860	19860	19860	19860	0
24	20240305	182600	63891870	19860	19860	19860	19860	0
25	20240305	182500	63891870	19860	19860	19860	19860	0
26	20240305	182400	63891870	19860	19860	19860	19860	0
27	20240305	182300	63891870	19860	19860	19860	19860	0
28	20240305	182200	63891870	19860	19860	19860	19860	0
29	20240305	182100	63891870	19860	19860	19860	19860	0
30	20240305	182000	63891870	19860	19860	19860	19860	0
31	20240305	181900	63891870	19860	19860	19860	19860	0
32	20240305	181800	63891870	19860	19860	19860	19860	30
33	20240305	181700	63891870	19860	19860	19860	19860	0
34	20240305	181600	63891870	19860	19860	19860	19860	0
35	20240305	181500	63891870	19860	19860	19860	19860	0
36	20240305	181400	63891870	19860	19860	19860	19860	0
37	20240305	181300	63891870	19860	19860	19860	19860	0
38	20240305	181200	63891870	19860	19860	19860	19860	0
39	20240305	181100	63891870	19860	19860	19860	19860	0
40	20240305	181000	63891870	19860	19860	19860	19860	0
41	20240305	180900	63891870	19860	19860	19860	19860	0
42	20240305	180800	63891870	19860	19860	19860	19860	0
43	20240305	180700	63891870	19860	19860	19860	19860	0
44	20240305	180600	63891870	19860	19860	19860	19860	0
45	20240305	180500	63891870	19860	19860	19860	19860	0
46	20240305	180400	63891870	19860	19860	19860	19860	0
47	20240305	180300	63891870	19860	19860	19860	19860	0
48	20240305	180200	63891870	19860	19860	19860	19860	0
49	20240305	180100	63891870	19860	19860	19860	19860	0
50	20240305	180000	63891870	19860	19860	19860	19860	0
51	20240305	175900	63891870	19860	19860	19860	19860	0
52	20240305	175800	63891870	19860	19860	19860	19860	0
53	20240305	175700	63891870	19860	19860	19860	19860	0
54	20240305	175600	63891870	19860	19860	19860	19860	0
55	20240305	175500	63891870	19860	19860	19860	19860	0
56	20240305	175400	63891870	19860	19860	19860	19860	0
57	20240305	175300	63891870	19860	19860	19860	19860	0
58	20240305	175200	63891870	19860	19860	19860	19860	0
59	20240305	175100	63891870	19860	19860	19860	19860	0
60	20240305	175000	63891870	19860	19860	19860	19860	0
61	20240305	174900	63891870	19860	19860	19860	19860	0
62	20240305	174800	63891870	19860	19860	19860	19860	30
63	20240305	174700	63891870	19860	19860	19860	19860	0
64	20240305	174600	63891870	19860	19860	19860	19860	0
65	20240305	174500	63891870	19860	19860	19860	19860	0
66	20240305	174400	63891870	19860	19860	19860	19860	0
67	20240305	174300	63891870	19860	19860	19860	19860	0
68	20240305	174200	63891870	19860	19860	19860	19860	0
69	20240305	174100	63891870	19860	19860	19860	19860	0
70	20240305	174000	63891870	19860	19860	19860	19860	0
71	20240305	173900	63891870	19860	19860	19860	19860	0
72	20240305	173800	63891870	19860	19860	19860	19860	0
73	20240305	173700	63891870	19860	19860	19860	19860	0
74	20240305	173600	63891870	19860	19860	19860	19860	0
75	20240305	173500	63891870	19860	19860	19860	19860	0
76	20240305	173400	63891870	19860	19860	19860	19860	0
77	20240305	173300	63891870	19860	19860	19860	19860	0
78	20240305	173200	63891870	19860	19860	19860	19860	0
79	20240305	173100	63891870	19860	19860	19860	19860	0
80	20240305	173000	63891870	19860	19860	19860	19860	0
81	20240305	172900	63891870	19860	19860	19860	19860	0
82	20240305	172800	63891870	19860	19860	19860	19860	0
83	20240305	172700	63891870	19860	19860	19860	19860	0
84	20240305	172600	63891870	19860	19860	19860	19860	0
85	20240305	172500	63891870	19860	19860	19860	19860	0
86	20240305	172400	63891870	19860	19860	19860	19860	0
87	20240305	172300	63891870	19860	19860	19860	19860	0
88	20240305	172200	63891870	19860	19860	19860	19860	0
89	20240305	172100	63891870	19860	19860	19860	19860	0
90	20240305	172000	63891870	19860	19860	19860	19860	0
91	20240305	171900	63891870	19860	19860	19860	19860	0
92	20240305	171800	63891870	19860	19860	19860	19860	30
93	20240305	171700	63891870	19860	19860	19860	19860	0
94	20240305	171600	63891870	19860	19860	19860	19860	0
95	20240305	171500	63891870	19860	19860	19860	19860	0
96	20240305	171400	63891870	19860	19860	19860	19860	0
97	20240305	171300	63891870	19860	19860	19860	19860	0
98	20240305	171200	63891870	19860	19860	19860	19860	0
99	20240305	171100	63891870	19860	19860	19860	19860	0
100	20240305	171000	63891870	19860	19860	19860	19860	0
101	20240305	170900	63891870	19860	19860	19860	19860	0
102	20240305	170800	63891870	19860	19860	19860	19860	0
103	20240305	170700	63891870	19860	19860	19860	19860	0
104	20240305	170600	63891870	19860	19860	19860	19860	0
105	20240305	170500	63891870	19860	19860	19860	19860	0
106	20240305	170400	63891870	19860	19860	19860	19860	0
107	20240305	170300	63891870	19860	19860	19860	19860	0
108	20240305	170200	63891870	19860	19860	19860	19860	0
109	20240305	170100	63891870	19860	19860	19860	19860	0
110	20240305	170000	63891870	19860	19860	19860	19860	0
111	20240305	165900	63891870	19860	19860	19860	19860	0
112	20240305	165800	63891870	19860	19860	19860	19860	0
113	20240305	165700	63891870	19860	19860	19860	19860	0
114	20240305	165600	63891870	19860	19860	19860	19860	0
115	20240305	165500	63891870	19860	19860	19860	19860	0
116	20240305	165400	63891870	19860	19860	19860	19860	0
117	20240305	165300	63891870	19860	19860	19860	19860	0
118	20240305	165200	63891870	19860	19860	19860	19860	0
119	20240305	165100	63891870	19860	19860	19860	19860	0
120	20240305	165000	63891870	19860	19860	19860	19860	0
121	20240305	164900	63891870	19860	19860	19860	19860	0
122	20240305	164800	63891870	19860	19860	19860	19860	30
123	20240305	164700	63891870	19860	19860	19860	19860	0
124	20240305	164600	63891870	19860	19860	19860	19860	0
125	20240305	164500	63891870	19860	19860	19860	19860	0
126	20240305	164400	63891870	19860	19860	19860	19860	0
127	20240305	164300	63891870	19860	19860	19860	19860	0
128	20240305	164200	63891870	19860	19860	19860	19860	0
129	20240305	164100	63891870	19860	19860	19860	19860	0
130	20240305	164000	63891870	19860	19860	19860	19860	0
131	20240305	163900	63891870	19860	19860	19860	19860	0
132	20240305	163800	63891870	19860	19860	19860	19860	0
133	20240305	163700	63891870	19860	19860	19860	19860	0
134	20240305	163600	63891870	19860	19860	19860	19860	0
135	20240305	163500	63891870	19860	19860	19860	19860	0
136	20240305	163400	63891870	19860	19860	19860	19860	0
137	20240305	163300	63891870	19860	19860	19860	19860	0
138	20240305	163200	63891870	19860	19860	19860	19860	0
139	20240305	163100	63891870	19860	19860	19860	19860	0
140	20240305	163000	63891870	19860	19860	19860	19860	0
141	20240305	162900	63891870	19860	19860	19860	19860	0
142	20240305	162800	63891870	19860	19860	19860	19860	0
143	20240305	162700	63891870	19860	19860	19860	19860	0
144	20240305	162600	63891870	19860	19860	19860	19860	0
145	20240305	162500	63891870	19860	19860	19860	19860	0
146	20240305	162400	63891870	19860	19860	19860	19860	0
147	20240305	162300	63891870	19860	19860	19860	19860	0
148	20240305	162200	63891870	19860	19860	19860	19860	0
149	20240305	162100	63891870	19860	19860	19860	19860	0
150	20240305	162000	63891870	19860	19860	19860	19860	0
151	20240305	161900	63891870	19860	19860	19860	19860	0
152	20240305	161800	63891870	19860	19860	19860	19860	30
153	20240305	161700	63891870	19860	19860	19860	19860	0
154	20240305	161600	63891870	19860	19860	19860	19860	0
155	20240305	161500	63891870	19860	19860	19860	19860	0
156	20240305	161400	63891870	19860	19860	19860	19860	0
157	20240305	161300	63891870	19860	19860	19860	19860	0
158	20240305	161200	63891870	19860	19860	19860	19860	0
159	20240305	161100	63891870	19860	19860	19860	19860	0
160	20240305	161000	63891870	19860	19860	19860	19860	0
161	20240305	160900	63891870	19860	19860	19860	19860	0
162	20240305	160800	63891870	19860	19860	19860	19860	0
163	20240305	160700	63891870	19860	19860	19860	19860	0
164	20240305	160600	63891870	19860	19860	19860	19860	0
165	20240305	160500	63891870	19860	19860	19860	19860	0
166	20240305	160400	63891870	19860	19860	19860	19860	0
167	20240305	160300	63891870	19860	19860	19860	19860	0
168	20240305	160200	63891870	19860	19860	19860	19860	0
169	20240305	160100	63891870	19860	19860	19860	19860	0
170	20240305	160000	63891870	19860	19860	19860	19860	0
171	20240305	155900	63891870	19860	19860	19860	19860	0
172	20240305	155800	63891870	19860	19860	19860	19860	0
173	20240305	155700	63891870	19860	19860	19860	19860	0
174	20240305	155600	63891870	19860	19860	19860	19860	0
175	20240305	155500	63891870	19860	19860	19860	19860	0
176	20240305	155400	63891870	19860	19860	19860	19860	0
177	20240305	155300	63891870	19860	19860	19860	19860	0
178	20240305	155200	63891870	19860	19860	19860	19860	0
179	20240305	155100	63891870	19860	19860	19860	19860	0
180	20240305	155000	63891870	19860	19860	19860	19860	0
181	20240305	154900	63891870	19860	19860	19860	19860	0
182	20240305	154800	63891870	19860	19860	19860	19860	30
183	20240305	154700	63891870	19860	19860	19860	19860	0
184	20240305	154600	63891870	19860	19860	19860	19860	0
185	20240305	154500	63891870	19860	19860	19860	19860	0
186	20240305	154400	63891870	19860	19860	19860	19860	0
187	20240305	154300	63891870	19860	19860	19860	19860	0
188	20240305	154200	63891870	19860	19860	19860	19860	0
189	20240305	154100	63891870	19860	19860	19860	19860	0
190	20240305	154000	63891870	19860	19860	19860	19860	0
191	20240305	153900	63891870	19860	19860	19860	19860	0
192	20240305	153800	63891870	19860	19860	19860	19860	0
193	20240305	153700	63891870	19860	19860	19860	19860	0
194	20240305	153600	63891870	19860	19860	19860	19860	0
195	20240305	153500	63891870	19860	19860	19860	19860	0
196	20240305	153400	63891870	19860	19860	19860	19860	0
197	20240305	153300	63891870	19860	19860	19860	19860	0
198	20240305	153200	63891870	19860	19860	19860	19860	0
199	20240305	153100	63891870	19860	19860	19860	19860	0
200	20240305	153000	63891870	19860	19860	19860	19860	30
201	20240305	152900	63296070	19850	19850	19850	19850	0
202	20240305	152800	63296070	19850	19850	19850	19850	0
203	20240305	152700	63296070	19850	19850	19850	19850	0
204	20240305	152600	63296070	19850	19850	19850	19850	0
205	20240305	152500	63296070	19850	19850	19850	19850	0
206	20240305	152400	63296070	19850	19850	19850	19850	0
207	20240305	152300	63296070	19850	19850	19850	19850	0
208	20240305	152200	63296070	19850	19850	19850	19850	0
209	20240305	152100	63296070	19850	19850	19850	19850	0
210	20240305	152000	63296070	19850	19850	19850	19850	0
211	20240305	151900	63296070	19850	19850	19850	19850	0
212	20240305	151800	63296070	19850	19850	19850	19850	0
213	20240305	151700	63296070	19850	19850	19850	19850	25
214	20240305	151600	62799820	19850	19850	19850	19850	0
215	20240305	151500	62799820	19850	19850	19850	19850	0
216	20240305	151400	62799820	19850	19850	19850	19850	10
217	20240305	151300	62601320	19860	19860	19860	19860	37
218	20240305	151200	61866500	19850	19850	19850	19850	0
219	20240305	151100	61866500	19850	19880	19880	19850	33
220	20240305	151000	61210740	19890	19890	19890	19890	23
221	20240305	150900	60753270	19900	19900	19900	19900	0
222	20240305	150800	60753270	19900	19900	19900	19900	0
223	20240305	150700	60753270	19900	19900	19900	19900	0
224	20240305	150600	60753270	19900	19900	19900	19900	1
225	20240305	150500	60733370	19900	19900	19900	19900	0
226	20240305	150400	60733370	19900	19900	19900	19900	0
227	20240305	150300	60733370	19900	19900	19900	19900	0
228	20240305	150200	60733370	19900	19910	19910	19900	265
229	20240305	150100	55457350	19910	19910	19910	19910	0
230	20240305	150000	55457350	19910	19910	19910	19910	0
231	20240305	145900	55457350	19910	19910	19910	19910	0
232	20240305	145800	55457350	19910	19910	19910	19910	0
233	20240305	145700	55457350	19910	19910	19910	19910	0
234	20240305	145600	55457350	19910	19910	19910	19910	0
235	20240305	145500	55457350	19910	19910	19910	19910	0
236	20240305	145400	55457350	19910	19910	19910	19910	0
237	20240305	145300	55457350	19910	19910	19910	19910	56
238	20240305	145200	54342390	19930	19930	19930	19930	0
239	20240305	145100	54342390	19930	19930	19930	19930	0
240	20240305	145000	54342390	19930	19930	19930	19930	0
241	20240305	144900	54342390	19930	19930	19930	19930	0
242	20240305	144800	54342390	19930	19930	19930	19930	0
243	20240305	144700	54342390	19930	19930	19930	19930	0
244	20240305	144600	54342390	19930	19930	19930	19930	0
245	20240305	144500	54342390	19930	19930	19930	19930	0
246	20240305	144400	54342390	19930	19930	19930	19930	0
247	20240305	144300	54342390	19930	19930	19930	19930	1
248	20240305	144200	54322460	19920	19920	19920	19920	0
249	20240305	144100	54322460	19920	19920	19920	19920	0
250	20240305	144000	54322460	19920	19920	19920	19920	0
251	20240305	143900	54322460	19920	19920	19920	19920	20
252	20240305	143800	53924060	19930	19930	19930	19930	0
253	20240305	143700	53924060	19930	19930	19930	19930	0
254	20240305	143600	53924060	19930	19930	19930	19930	0
255	20240305	143500	53924060	19930	19930	19930	19930	1
256	20240305	143400	53904130	19920	19920	19920	19920	0
257	20240305	143300	53904130	19920	19920	19920	19920	1
258	20240305	143200	53884210	19930	19930	19930	19930	0
259	20240305	143100	53884210	19930	19920	19930	19920	5
260	20240305	143000	53784600	19920	19930	19930	19920	2
261	20240305	142900	53744750	19910	19910	19910	19910	0
262	20240305	142800	53744750	19910	19910	19910	19910	1
263	20240305	142700	53724840	19930	19930	19930	19930	0
264	20240305	142600	53724840	19930	19930	19930	19930	0
265	20240305	142500	53724840	19930	19930	19930	19930	0
266	20240305	142400	53724840	19930	19930	19930	19930	0
267	20240305	142300	53724840	19930	19930	19930	19930	1
268	20240305	142200	53704910	19920	19920	19920	19920	7
269	20240305	142100	53565470	19930	19910	19930	19910	48
270	20240305	142000	52609750	19910	19910	19930	19910	97
271	20240305	141900	50678460	19930	19910	19930	19910	2
272	20240305	141800	50638620	19930	19930	19930	19930	0
273	20240305	141700	50638620	19930	19930	19930	19930	54
274	20240305	141600	49562400	19940	19940	19940	19940	0
275	20240305	141500	49562400	19940	19940	19940	19940	1
276	20240305	141400	49542460	19930	19930	19930	19930	5
277	20240305	141300	49442810	19940	19940	19940	19940	0
278	20240305	141200	49442810	19940	19940	19940	19940	0
279	20240305	141100	49442810	19940	19940	19940	19940	0
280	20240305	141000	49442810	19940	19940	19940	19940	0
281	20240305	140900	49442810	19940	19940	19940	19940	0
282	20240305	140800	49442810	19940	19940	19940	19940	30
283	20240305	140700	48844610	19940	19920	19940	19920	4
284	20240305	140600	48764910	19920	19930	19950	19920	12
285	20240305	140500	48525770	19930	19930	19930	19930	5
286	20240305	140400	48426120	19930	19930	19930	19930	0
287	20240305	140300	48426120	19930	19930	19930	19930	0
288	20240305	140200	48426120	19930	19930	19930	19930	0
289	20240305	140100	48426120	19930	19910	19930	19900	43
290	20240305	140000	47570360	19910	19910	19910	19910	0
291	20240305	135900	47570360	19910	19910	19910	19910	0
292	20240305	135800	47570360	19910	19910	19910	19910	0
293	20240305	135700	47570360	19910	19910	19910	19910	0
294	20240305	135600	47570360	19910	19910	19910	19910	0
295	20240305	135500	47570360	19910	19910	19910	19910	7
296	20240305	135400	47430990	19910	19910	19910	19910	0
297	20240305	135300	47430990	19910	19910	19910	19910	0
298	20240305	135200	47430990	19910	19940	19950	19910	105
299	20240305	135100	45337440	19950	19950	19950	19950	0
300	20240305	135000	45337440	19950	19950	19950	19950	0
301	20240305	134900	45337440	19950	19950	19950	19950	0
302	20240305	134800	45337440	19950	19930	19950	19930	57
303	20240305	134700	44201270	19950	19950	19950	19950	0
304	20240305	134600	44201270	19950	19950	19950	19950	0
305	20240305	134500	44201270	19950	19950	19950	19950	0
306	20240305	134400	44201270	19950	19950	19950	19950	0
307	20240305	134300	44201270	19950	19950	19950	19950	0
308	20240305	134200	44201270	19950	19950	19950	19950	0
309	20240305	134100	44201270	19950	19950	19950	19950	0
310	20240305	134000	44201270	19950	19950	19950	19950	0
311	20240305	133900	44201270	19950	19950	19950	19950	0
312	20240305	133800	44201270	19950	19950	19950	19950	0
313	20240305	133700	44201270	19950	19930	19950	19930	16
314	20240305	133600	43882230	19950	19950	19950	19950	0
315	20240305	133500	43882230	19950	19950	19950	19950	0
316	20240305	133400	43882230	19950	19950	19950	19950	0
317	20240305	133300	43882230	19950	19950	19950	19950	5
318	20240305	133200	43782480	19950	19950	19950	19950	40
319	20240305	133100	42984480	19950	19950	19950	19950	0
320	20240305	133000	42984480	19950	19950	19950	19950	0
321	20240305	132900	42984480	19950	19950	19950	19950	0
322	20240305	132800	42984480	19950	19950	19950	19950	155
323	20240305	132700	39892230	19950	19950	19950	19950	0
324	20240305	132600	39892230	19950	19950	19950	19950	0
325	20240305	132500	39892230	19950	19950	19950	19950	0
326	20240305	132400	39892230	19950	19950	19950	19950	0
327	20240305	132300	39892230	19950	19950	19950	19950	0
328	20240305	132200	39892230	19950	19950	19950	19950	0
329	20240305	132100	39892230	19950	19950	19950	19950	0
330	20240305	132000	39892230	19950	19950	19950	19950	0
331	20240305	131900	39892230	19950	19950	19950	19950	0
332	20240305	131800	39892230	19950	19950	19950	19950	0
333	20240305	131700	39892230	19950	19950	19950	19950	0
334	20240305	131600	39892230	19950	19950	19950	19950	0
335	20240305	131500	39892230	19950	19950	19950	19950	0
336	20240305	131400	39892230	19950	19950	19950	19950	0
337	20240305	131300	39892230	19950	19950	19950	19950	0
338	20240305	131200	39892230	19950	19950	19950	19950	0
339	20240305	131100	39892230	19950	19950	19950	19950	0
340	20240305	131000	39892230	19950	19950	19950	19950	0
341	20240305	130900	39892230	19950	19930	19950	19930	36
342	20240305	130800	39174730	19950	19950	19950	19950	0
343	20240305	130700	39174730	19950	19950	19950	19950	0
344	20240305	130600	39174730	19950	19950	19950	19950	1
345	20240305	130500	39154780	19930	19930	19930	19930	0
346	20240305	130400	39154780	19930	19930	19930	19930	14
347	20240305	130300	38875760	19950	19950	19950	19950	0
348	20240305	130200	38875760	19950	19950	19950	19950	0
349	20240305	130100	38875760	19950	19950	19950	19950	0
350	20240305	130000	38875760	19950	19950	19950	19950	0
351	20240305	125900	38875760	19950	19950	19950	19950	0
352	20240305	125800	38875760	19950	19950	19950	19950	0
353	20240305	125700	38875760	19950	19950	19950	19950	0
354	20240305	125600	38875760	19950	19950	19950	19950	0
355	20240305	125500	38875760	19950	19950	19950	19950	0
356	20240305	125400	38875760	19950	19950	19950	19950	0
357	20240305	125300	38875760	19950	19950	19950	19950	0
358	20240305	125200	38875760	19950	19950	19950	19950	0
359	20240305	125100	38875760	19950	19950	19950	19950	0
360	20240305	125000	38875760	19950	19950	19950	19950	0
361	20240305	124900	38875760	19950	19950	19950	19950	0
362	20240305	124800	38875760	19950	19950	19950	19950	0
363	20240305	124700	38875760	19950	19950	19950	19950	0
364	20240305	124600	38875760	19950	19950	19950	19950	0
365	20240305	124500	38875760	19950	19950	19950	19950	0
366	20240305	124400	38875760	19950	19950	19950	19950	0
367	20240305	124300	38875760	19950	19950	19950	19950	0
368	20240305	124200	38875760	19950	19950	19950	19950	0
369	20240305	124100	38875760	19950	19940	19950	19940	4
370	20240305	124000	38795980	19950	19950	19950	19950	0
371	20240305	123900	38795980	19950	19950	19950	19950	0
372	20240305	123800	38795980	19950	19950	19950	19950	0
373	20240305	123700	38795980	19950	19950	19950	19950	0
374	20240305	123600	38795980	19950	19950	19950	19950	0
375	20240305	123500	38795980	19950	19950	19950	19950	0
376	20240305	123400	38795980	19950	19950	19950	19950	0
377	20240305	123300	38795980	19950	19950	19950	19950	0
378	20240305	123200	38795980	19950	19950	19950	19950	0
379	20240305	123100	38795980	19950	19950	19950	19950	0
380	20240305	123000	38795980	19950	19950	19950	19950	0
381	20240305	122900	38795980	19950	19950	19950	19950	0
382	20240305	122800	38795980	19950	19950	19950	19950	0
383	20240305	122700	38795980	19950	19950	19950	19950	0
384	20240305	122600	38795980	19950	19950	19950	19950	0
385	20240305	122500	38795980	19950	19950	19950	19950	0
386	20240305	122400	38795980	19950	19950	19950	19950	0
387	20240305	122300	38795980	19950	19950	19950	19950	0
388	20240305	122200	38795980	19950	19950	19950	19950	0
389	20240305	122100	38795980	19950	19950	19950	19950	0
390	20240305	122000	38795980	19950	19950	19950	19950	0
391	20240305	121900	38795980	19950	19950	19950	19950	0
392	20240305	121800	38795980	19950	19950	19950	19950	0
393	20240305	121700	38795980	19950	19950	19950	19950	0
394	20240305	121600	38795980	19950	19950	19950	19950	0
395	20240305	121500	38795980	19950	19950	19950	19950	0
396	20240305	121400	38795980	19950	19950	19950	19950	0
397	20240305	121300	38795980	19950	19950	19950	19950	0
398	20240305	121200	38795980	19950	19950	19950	19950	0
399	20240305	121100	38795980	19950	19950	19950	19950	0
400	20240305	121000	38795980	19950	19950	19950	19950	0
401	20240305	120900	38795980	19950	19950	19950	19950	0
402	20240305	120800	38795980	19950	19950	19950	19950	0
403	20240305	120700	38795980	19950	19950	19950	19950	0
404	20240305	120600	38795980	19950	19950	19950	19950	0
405	20240305	120500	38795980	19950	19950	19950	19950	0
406	20240305	120400	38795980	19950	19950	19950	19950	0
407	20240305	120300	38795980	19950	19950	19950	19950	0
408	20240305	120200	38795980	19950	19950	19950	19950	0
409	20240305	120100	38795980	19950	19950	19950	19950	0
410	20240305	120000	38795980	19950	19950	19950	19950	0
411	20240305	115900	38795980	19950	19950	19950	19950	0
412	20240305	115800	38795980	19950	19950	19950	19950	0
413	20240305	115700	38795980	19950	19950	19950	19950	0
414	20240305	115600	38795980	19950	19950	19950	19950	5
415	20240305	115500	38696230	19930	19930	19930	19930	1
416	20240305	115400	38676300	19930	19930	19930	19930	0
417	20240305	115300	38676300	19930	19930	19930	19930	0
418	20240305	115200	38676300	19930	19930	19930	19930	0
419	20240305	115100	38676300	19930	19930	19930	19930	0
420	20240305	115000	38676300	19930	19930	19930	19930	0
421	20240305	114900	38676300	19930	19930	19930	19930	0
422	20240305	114800	38676300	19930	19930	19930	19930	10
423	20240305	114700	38477000	19950	19950	19950	19950	0
424	20240305	114600	38477000	19950	19950	19950	19950	1
425	20240305	114500	38457050	19930	19930	19930	19930	29
426	20240305	114400	37879080	19950	19950	19950	19950	0
427	20240305	114300	37879080	19950	19950	19950	19950	0
428	20240305	114200	37879080	19950	19950	19950	19950	0
429	20240305	114100	37879080	19950	19950	19950	19950	1
430	20240305	114000	37859130	19930	19930	19930	19930	21
431	20240305	113900	37440600	19950	19950	19950	19950	0
432	20240305	113800	37440600	19950	19950	19950	19950	0
433	20240305	113700	37440600	19950	19950	19950	19950	0
434	20240305	113600	37440600	19950	19950	19950	19950	0
435	20240305	113500	37440600	19950	19950	19950	19950	0
436	20240305	113400	37440600	19950	19950	19950	19950	0
437	20240305	113300	37440600	19950	19950	19950	19950	0
438	20240305	113200	37440600	19950	19950	19950	19950	0
439	20240305	113100	37440600	19950	19950	19950	19950	0
440	20240305	113000	37440600	19950	19950	19950	19950	1
441	20240305	112900	37420650	19930	19930	19930	19930	0
442	20240305	112800	37420650	19930	19930	19930	19930	0
443	20240305	112700	37420650	19930	19930	19930	19930	0
444	20240305	112600	37420650	19930	19930	19930	19930	31
445	20240305	112500	36802820	19950	19950	19950	19950	0
446	20240305	112400	36802820	19950	19950	19950	19950	0
447	20240305	112300	36802820	19950	19950	19950	19950	0
448	20240305	112200	36802820	19950	19950	19950	19950	0
449	20240305	112100	36802820	19950	19950	19950	19950	0
450	20240305	112000	36802820	19950	19950	19950	19950	0
451	20240305	111900	36802820	19950	19950	19950	19950	0
452	20240305	111800	36802820	19950	19950	19950	19950	0
453	20240305	111700	36802820	19950	19950	19950	19950	0
454	20240305	111600	36802820	19950	19950	19950	19950	1
455	20240305	111500	36782870	19950	19950	19950	19950	0
456	20240305	111400	36782870	19950	19950	19950	19950	0
457	20240305	111300	36782870	19950	19950	19950	19950	0
458	20240305	111200	36782870	19950	19950	19950	19950	0
459	20240305	111100	36782870	19950	19950	19950	19950	0
460	20240305	111000	36782870	19950	19950	19950	19950	0
461	20240305	110900	36782870	19950	19950	19950	19950	0
462	20240305	110800	36782870	19950	19950	19950	19950	0
463	20240305	110700	36782870	19950	19950	19950	19950	0
464	20240305	110600	36782870	19950	19950	19950	19950	2
465	20240305	110500	36742970	19950	19950	19950	19950	0
466	20240305	110400	36742970	19950	19950	19950	19950	0
467	20240305	110300	36742970	19950	19950	19950	19950	0
468	20240305	110200	36742970	19950	19950	19950	19950	1
469	20240305	110100	36723020	19950	19950	19950	19950	0
470	20240305	110000	36723020	19950	19950	19950	19950	0
471	20240305	105900	36723020	19950	19950	19950	19950	0
472	20240305	105800	36723020	19950	19950	19950	19950	0
473	20240305	105700	36723020	19950	19950	19950	19950	0
474	20240305	105600	36723020	19950	19950	19950	19950	0
475	20240305	105500	36723020	19950	19950	19950	19950	0
476	20240305	105400	36723020	19950	19950	19950	19950	1
477	20240305	105300	36703070	19950	19950	19950	19950	1
478	20240305	105200	36683120	19950	19950	19950	19950	0
479	20240305	105100	36683120	19950	19950	19950	19950	0
480	20240305	105000	36683120	19950	19950	19950	19950	2
481	20240305	104900	36643220	19930	19930	19930	19930	61
482	20240305	104800	35427490	19930	19930	19930	19930	0
483	20240305	104700	35427490	19930	19930	19930	19930	258
484	20240305	104600	30285550	19930	19930	19930	19930	20
485	20240305	104500	29886950	19960	19960	19960	19960	0
486	20240305	104400	29886950	19960	19960	19960	19960	0
487	20240305	104300	29886950	19960	19960	19960	19960	0
488	20240305	104200	29886950	19960	19960	19960	19960	0
489	20240305	104100	29886950	19960	19960	19960	19960	0
490	20240305	104000	29886950	19960	19960	19960	19960	0
491	20240305	103900	29886950	19960	19960	19960	19960	1
492	20240305	103800	29866990	19960	19960	19960	19960	0
493	20240305	103700	29866990	19960	19960	19960	19960	0
494	20240305	103600	29866990	19960	19960	19960	19960	0
495	20240305	103500	29866990	19960	19960	19960	19960	0
496	20240305	103400	29866990	19960	19960	19960	19960	0
497	20240305	103300	29866990	19960	19960	19960	19960	0
498	20240305	103200	29866990	19960	19960	19960	19960	0
499	20240305	103100	29866990	19960	19960	19960	19960	0
500	20240305	103000	29866990	19960	19960	19960	19960	3
501	20240305	102900	29807110	19960	19960	19960	19960	0
502	20240305	102800	29807110	19960	19960	19960	19960	211
503	20240305	102700	25595550	19940	19940	19940	19940	71
504	20240305	102600	24179810	19930	19930	19930	19930	235
505	20240305	102500	19496260	19920	19920	19920	19920	0
506	20240305	102400	19496260	19920	19920	19920	19920	0
507	20240305	102300	19496260	19920	19920	19920	19920	0
508	20240305	102200	19496260	19920	19920	19920	19920	0
509	20240305	102100	19496260	19920	19920	19920	19920	0
510	20240305	102000	19496260	19920	19920	19920	19920	0
511	20240305	101900	19496260	19920	19920	19920	19920	0
512	20240305	101800	19496260	19920	19920	19920	19920	0
513	20240305	101700	19496260	19920	19920	19920	19920	0
514	20240305	101600	19496260	19920	19920	19920	19920	0
515	20240305	101500	19496260	19920	19920	19920	19920	19
516	20240305	101400	19117780	19920	19920	19920	19920	58
517	20240305	101300	17962420	19930	19930	19930	19930	0
518	20240305	101200	17962420	19930	19930	19930	19930	0
519	20240305	101100	17962420	19930	19930	19930	19930	9
520	20240305	101000	17783050	19930	19930	19930	19930	0
521	20240305	100900	17783050	19930	19930	19930	19930	0
522	20240305	100800	17783050	19930	19930	19930	19930	0
523	20240305	100700	17783050	19930	19930	19930	19930	0
524	20240305	100600	17783050	19930	19930	19930	19930	0
525	20240305	100500	17783050	19930	19930	19930	19930	0
526	20240305	100400	17783050	19930	19930	19930	19930	0
527	20240305	100300	17783050	19930	19930	19930	19930	0
528	20240305	100200	17783050	19930	19930	19930	19930	0
529	20240305	100100	17783050	19930	19930	19930	19930	0
530	20240305	100000	17783050	19930	19930	19930	19930	0
531	20240305	095900	17783050	19930	19930	19930	19930	0
532	20240305	095800	17783050	19930	19930	19930	19930	0
533	20240305	095700	17783050	19930	19930	19930	19930	1
534	20240305	095600	17763120	19920	19920	19920	19920	0
535	20240305	095500	17763120	19920	19920	19920	19920	0
536	20240305	095400	17763120	19920	19920	19920	19920	0
537	20240305	095300	17763120	19920	19920	19920	19920	1
538	20240305	095200	17743200	19940	19940	19940	19940	0
539	20240305	095100	17743200	19940	19940	19940	19940	0
540	20240305	095000	17743200	19940	19940	19940	19940	0
541	20240305	094900	17743200	19940	19940	19940	19940	0
542	20240305	094800	17743200	19940	19940	19940	19940	1
543	20240305	094700	17723260	19940	19940	19940	19940	0
544	20240305	094600	17723260	19940	19940	19940	19940	0
545	20240305	094500	17723260	19940	19940	19940	19940	0
546	20240305	094400	17723260	19940	19940	19940	19940	0
547	20240305	094300	17723260	19940	19940	19940	19940	0
548	20240305	094200	17723260	19940	19940	19940	19940	0
549	20240305	094100	17723260	19940	19940	19940	19940	0
550	20240305	094000	17723260	19940	19940	19940	19940	2
551	20240305	093900	17683380	19940	19940	19940	19940	0
552	20240305	093800	17683380	19940	19940	19940	19940	400
553	20240305	093700	9707380	20000	20000	20000	20000	0
554	20240305	093600	9707380	20000	20000	20000	20000	0
555	20240305	093500	9707380	20000	20000	20000	20000	0
556	20240305	093400	9707380	20000	20000	20000	20000	0
557	20240305	093300	9707380	20000	20000	20000	20000	0
558	20240305	093200	9707380	20000	20000	20000	20000	0
559	20240305	093100	9707380	20000	20000	20000	20000	60
560	20240305	093000	8507380	20000	20000	20000	20000	0
561	20240305	092900	8507380	20000	20000	20000	20000	15
562	20240305	092800	8207380	20000	20000	20000	20000	0
563	20240305	092700	8207380	20000	20000	20000	20000	0
564	20240305	092600	8207380	20000	20000	20000	20000	0
565	20240305	092500	8207380	20000	20000	20000	20000	0
566	20240305	092400	8207380	20000	20000	20000	20000	0
567	20240305	092300	8207380	20000	20000	20000	20000	0
568	20240305	092200	8207380	20000	20000	20000	20000	20
569	20240305	092100	7807380	19960	19960	19960	19960	17
570	20240305	092000	7468060	20000	19980	20000	19980	64
571	20240305	091900	6188770	19940	19940	19940	19940	134
572	20240305	091800	3516810	20000	20000	20000	20000	0
573	20240305	091700	3516810	20000	20000	20000	20000	0
574	20240305	091600	3516810	20000	20000	20000	20000	0
575	20240305	091500	3516810	20000	20000	20000	20000	0
576	20240305	091400	3516810	20000	20000	20000	20000	0
577	20240305	091300	3516810	20000	20000	20000	20000	0
578	20240305	091200	3516810	20000	20000	20000	20000	0
579	20240305	091100	3516810	20000	20000	20000	20000	0
580	20240305	091000	3516810	20000	20000	20000	20000	0
581	20240305	090900	3516810	20000	20000	20000	20000	0
582	20240305	090800	3516810	20000	20000	20000	20000	0
583	20240305	090700	3516810	20000	20000	20000	20000	0
584	20240305	090600	3516810	20000	20000	20000	20000	0
585	20240305	090500	3516810	20000	20000	20000	20000	0
586	20240305	090400	3516810	20000	20000	20000	20000	0
587	20240305	090300	3516810	20000	20000	20000	20000	1
588	20240305	090200	3496810	19840	19840	19840	19840	0
589	20240305	090100	3496810	19840	19840	19840	19840	0
590	20240305	090000	3496810	19840	19830	20150	19830	176