KissMeData/006980/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	184800	179687720	19830	19830	19830	19830	99
3	20240306	184700	179687720	19830	19830	19830	19830	0
4	20240306	184600	179687720	19830	19830	19830	19830	0
5	20240306	184500	179687720	19830	19830	19830	19830	0
6	20240306	184400	179687720	19830	19830	19830	19830	0
7	20240306	184300	179687720	19830	19830	19830	19830	0
8	20240306	184200	179687720	19830	19830	19830	19830	0
9	20240306	184100	179687720	19830	19830	19830	19830	0
10	20240306	184000	179687720	19830	19830	19830	19830	0
11	20240306	183900	179687720	19830	19830	19830	19830	0
12	20240306	183800	179687720	19830	19830	19830	19830	0
13	20240306	183700	179687720	19830	19830	19830	19830	0
14	20240306	183600	179687720	19830	19830	19830	19830	0
15	20240306	183500	179687720	19830	19830	19830	19830	0
16	20240306	183400	179687720	19830	19830	19830	19830	0
17	20240306	183300	179687720	19830	19830	19830	19830	0
18	20240306	183200	179687720	19830	19830	19830	19830	0
19	20240306	183100	179687720	19830	19830	19830	19830	0
20	20240306	183000	179687720	19830	19830	19830	19830	0
21	20240306	182900	179687720	19830	19830	19830	19830	0
22	20240306	182800	179687720	19830	19830	19830	19830	0
23	20240306	182700	179687720	19830	19830	19830	19830	0
24	20240306	182600	179687720	19830	19830	19830	19830	0
25	20240306	182500	179687720	19830	19830	19830	19830	0
26	20240306	182400	179687720	19830	19830	19830	19830	0
27	20240306	182300	179687720	19830	19830	19830	19830	0
28	20240306	182200	179687720	19830	19830	19830	19830	0
29	20240306	182100	179687720	19830	19830	19830	19830	0
30	20240306	182000	179687720	19830	19830	19830	19830	0
31	20240306	181900	179687720	19830	19830	19830	19830	0
32	20240306	181800	179687720	19830	19830	19830	19830	99
33	20240306	181700	179687720	19830	19830	19830	19830	0
34	20240306	181600	179687720	19830	19830	19830	19830	0
35	20240306	181500	179687720	19830	19830	19830	19830	0
36	20240306	181400	179687720	19830	19830	19830	19830	0
37	20240306	181300	179687720	19830	19830	19830	19830	0
38	20240306	181200	179687720	19830	19830	19830	19830	0
39	20240306	181100	179687720	19830	19830	19830	19830	0
40	20240306	181000	179687720	19830	19830	19830	19830	0
41	20240306	180900	179687720	19830	19830	19830	19830	0
42	20240306	180800	179687720	19830	19830	19830	19830	0
43	20240306	180700	179687720	19830	19830	19830	19830	0
44	20240306	180600	179687720	19830	19830	19830	19830	0
45	20240306	180500	179687720	19830	19830	19830	19830	0
46	20240306	180400	179687720	19830	19830	19830	19830	0
47	20240306	180300	179687720	19830	19830	19830	19830	0
48	20240306	180200	179687720	19830	19830	19830	19830	0
49	20240306	180100	179687720	19830	19830	19830	19830	0
50	20240306	180000	179687720	19830	19830	19830	19830	0
51	20240306	175900	179687720	19830	19830	19830	19830	0
52	20240306	175800	179687720	19830	19830	19830	19830	0
53	20240306	175700	179687720	19830	19830	19830	19830	0
54	20240306	175600	179687720	19830	19830	19830	19830	0
55	20240306	175500	179687720	19830	19830	19830	19830	0
56	20240306	175400	179687720	19830	19830	19830	19830	0
57	20240306	175300	179687720	19830	19830	19830	19830	0
58	20240306	175200	179687720	19830	19830	19830	19830	0
59	20240306	175100	179687720	19830	19830	19830	19830	0
60	20240306	175000	179687720	19830	19830	19830	19830	0
61	20240306	174900	179687720	19830	19830	19830	19830	0
62	20240306	174800	179687720	19830	19830	19830	19830	99
63	20240306	174700	179687720	19830	19830	19830	19830	0
64	20240306	174600	179687720	19830	19830	19830	19830	0
65	20240306	174500	179687720	19830	19830	19830	19830	0
66	20240306	174400	179687720	19830	19830	19830	19830	0
67	20240306	174300	179687720	19830	19830	19830	19830	0
68	20240306	174200	179687720	19830	19830	19830	19830	0
69	20240306	174100	179687720	19830	19830	19830	19830	0
70	20240306	174000	179687720	19830	19830	19830	19830	0
71	20240306	173900	179687720	19830	19830	19830	19830	0
72	20240306	173800	179687720	19830	19830	19830	19830	0
73	20240306	173700	179687720	19830	19830	19830	19830	0
74	20240306	173600	179687720	19830	19830	19830	19830	0
75	20240306	173500	179687720	19830	19830	19830	19830	0
76	20240306	173400	179687720	19830	19830	19830	19830	0
77	20240306	173300	179687720	19830	19830	19830	19830	0
78	20240306	173200	179687720	19830	19830	19830	19830	0
79	20240306	173100	179687720	19830	19830	19830	19830	0
80	20240306	173000	179687720	19830	19830	19830	19830	0
81	20240306	172900	179687720	19830	19830	19830	19830	0
82	20240306	172800	179687720	19830	19830	19830	19830	0
83	20240306	172700	179687720	19830	19830	19830	19830	0
84	20240306	172600	179687720	19830	19830	19830	19830	0
85	20240306	172500	179687720	19830	19830	19830	19830	0
86	20240306	172400	179687720	19830	19830	19830	19830	0
87	20240306	172300	179687720	19830	19830	19830	19830	0
88	20240306	172200	179687720	19830	19830	19830	19830	0
89	20240306	172100	179687720	19830	19830	19830	19830	0
90	20240306	172000	179687720	19830	19830	19830	19830	0
91	20240306	171900	179687720	19830	19830	19830	19830	0
92	20240306	171800	179687720	19830	19830	19830	19830	99
93	20240306	171700	179687720	19830	19830	19830	19830	0
94	20240306	171600	179687720	19830	19830	19830	19830	0
95	20240306	171500	179687720	19830	19830	19830	19830	0
96	20240306	171400	179687720	19830	19830	19830	19830	0
97	20240306	171300	179687720	19830	19830	19830	19830	0
98	20240306	171200	179687720	19830	19830	19830	19830	0
99	20240306	171100	179687720	19830	19830	19830	19830	0
100	20240306	171000	179687720	19830	19830	19830	19830	0
101	20240306	170900	179687720	19830	19830	19830	19830	0
102	20240306	170800	179687720	19830	19830	19830	19830	0
103	20240306	170700	179687720	19830	19830	19830	19830	0
104	20240306	170600	179687720	19830	19830	19830	19830	0
105	20240306	170500	179687720	19830	19830	19830	19830	0
106	20240306	170400	179687720	19830	19830	19830	19830	0
107	20240306	170300	179687720	19830	19830	19830	19830	0
108	20240306	170200	179687720	19830	19830	19830	19830	0
109	20240306	170100	179687720	19830	19830	19830	19830	0
110	20240306	170000	179687720	19830	19830	19830	19830	0
111	20240306	165900	179687720	19830	19830	19830	19830	0
112	20240306	165800	179687720	19830	19830	19830	19830	0
113	20240306	165700	179687720	19830	19830	19830	19830	0
114	20240306	165600	179687720	19830	19830	19830	19830	0
115	20240306	165500	179687720	19830	19830	19830	19830	0
116	20240306	165400	179687720	19830	19830	19830	19830	0
117	20240306	165300	179687720	19830	19830	19830	19830	0
118	20240306	165200	179687720	19830	19830	19830	19830	0
119	20240306	165100	179687720	19830	19830	19830	19830	0
120	20240306	165000	179687720	19830	19830	19830	19830	0
121	20240306	164900	179687720	19830	19830	19830	19830	0
122	20240306	164800	179687720	19830	19830	19830	19830	99
123	20240306	164700	179687720	19830	19830	19830	19830	0
124	20240306	164600	179687720	19830	19830	19830	19830	0
125	20240306	164500	179687720	19830	19830	19830	19830	0
126	20240306	164400	179687720	19830	19830	19830	19830	0
127	20240306	164300	179687720	19830	19830	19830	19830	0
128	20240306	164200	179687720	19830	19830	19830	19830	0
129	20240306	164100	179687720	19830	19830	19830	19830	0
130	20240306	164000	179687720	19830	19830	19830	19830	0
131	20240306	163900	179687720	19830	19830	19830	19830	0
132	20240306	163800	179687720	19830	19830	19830	19830	0
133	20240306	163700	179687720	19830	19830	19830	19830	0
134	20240306	163600	179687720	19830	19830	19830	19830	0
135	20240306	163500	179687720	19830	19830	19830	19830	0
136	20240306	163400	179687720	19830	19830	19830	19830	0
137	20240306	163300	179687720	19830	19830	19830	19830	0
138	20240306	163200	179687720	19830	19830	19830	19830	0
139	20240306	163100	179687720	19830	19830	19830	19830	0
140	20240306	163000	179687720	19830	19830	19830	19830	0
141	20240306	162900	179687720	19830	19830	19830	19830	0
142	20240306	162800	179687720	19830	19830	19830	19830	0
143	20240306	162700	179687720	19830	19830	19830	19830	0
144	20240306	162600	179687720	19830	19830	19830	19830	0
145	20240306	162500	179687720	19830	19830	19830	19830	0
146	20240306	162400	179687720	19830	19830	19830	19830	0
147	20240306	162300	179687720	19830	19830	19830	19830	0
148	20240306	162200	179687720	19830	19830	19830	19830	0
149	20240306	162100	179687720	19830	19830	19830	19830	0
150	20240306	162000	179687720	19830	19830	19830	19830	0
151	20240306	161900	179687720	19830	19830	19830	19830	0
152	20240306	161800	179687720	19830	19830	19830	19830	99
153	20240306	161700	179687720	19830	19830	19830	19830	0
154	20240306	161600	179687720	19830	19830	19830	19830	0
155	20240306	161500	179687720	19830	19830	19830	19830	0
156	20240306	161400	179687720	19830	19830	19830	19830	0
157	20240306	161300	179687720	19830	19830	19830	19830	0
158	20240306	161200	179687720	19830	19830	19830	19830	0
159	20240306	161100	179687720	19830	19830	19830	19830	0
160	20240306	161000	179687720	19830	19830	19830	19830	0
161	20240306	160900	179687720	19830	19830	19830	19830	0
162	20240306	160800	179687720	19830	19830	19830	19830	0
163	20240306	160700	179687720	19830	19830	19830	19830	0
164	20240306	160600	179687720	19830	19830	19830	19830	0
165	20240306	160500	179687720	19830	19830	19830	19830	0
166	20240306	160400	179687720	19830	19830	19830	19830	0
167	20240306	160300	179687720	19830	19830	19830	19830	0
168	20240306	160200	179687720	19830	19830	19830	19830	0
169	20240306	160100	179687720	19830	19830	19830	19830	0
170	20240306	160000	179687720	19830	19830	19830	19830	0
171	20240306	155900	179687720	19830	19830	19830	19830	0
172	20240306	155800	179687720	19830	19830	19830	19830	0
173	20240306	155700	179687720	19830	19830	19830	19830	0
174	20240306	155600	179687720	19830	19830	19830	19830	0
175	20240306	155500	179687720	19830	19830	19830	19830	0
176	20240306	155400	179687720	19830	19830	19830	19830	0
177	20240306	155300	179687720	19830	19830	19830	19830	0
178	20240306	155200	179687720	19830	19830	19830	19830	0
179	20240306	155100	179687720	19830	19830	19830	19830	0
180	20240306	155000	179687720	19830	19830	19830	19830	0
181	20240306	154900	179687720	19830	19830	19830	19830	0
182	20240306	154800	179687720	19830	19830	19830	19830	99
183	20240306	154700	179687720	19830	19830	19830	19830	0
184	20240306	154600	179687720	19830	19830	19830	19830	0
185	20240306	154500	179687720	19830	19830	19830	19830	0
186	20240306	154400	179687720	19830	19830	19830	19830	0
187	20240306	154300	179687720	19830	19830	19830	19830	0
188	20240306	154200	179687720	19830	19830	19830	19830	0
189	20240306	154100	179687720	19830	19830	19830	19830	0
190	20240306	154000	179687720	19830	19830	19830	19830	0
191	20240306	153900	179687720	19830	19830	19830	19830	0
192	20240306	153800	179687720	19830	19830	19830	19830	0
193	20240306	153700	179687720	19830	19830	19830	19830	0
194	20240306	153600	179687720	19830	19830	19830	19830	0
195	20240306	153500	179687720	19830	19830	19830	19830	0
196	20240306	153400	179687720	19830	19830	19830	19830	0
197	20240306	153300	179687720	19830	19830	19830	19830	0
198	20240306	153200	179687720	19830	19830	19830	19830	0
199	20240306	153100	179687720	19830	19830	19830	19830	0
200	20240306	153000	179687720	19830	19830	19830	19830	99
201	20240306	152900	177724550	19830	19830	19830	19830	0
202	20240306	152800	177724550	19830	19830	19830	19830	0
203	20240306	152700	177724550	19830	19830	19830	19830	0
204	20240306	152600	177724550	19830	19830	19830	19830	0
205	20240306	152500	177724550	19830	19830	19830	19830	0
206	20240306	152400	177724550	19830	19830	19830	19830	0
207	20240306	152300	177724550	19830	19830	19830	19830	0
208	20240306	152200	177724550	19830	19830	19830	19830	0
209	20240306	152100	177724550	19830	19830	19830	19830	0
210	20240306	152000	177724550	19830	19830	19830	19830	0
211	20240306	151900	177724550	19830	19830	19830	19830	0
212	20240306	151800	177724550	19830	19830	19830	19830	0
213	20240306	151700	177724550	19830	19830	19830	19830	0
214	20240306	151600	177724550	19830	19830	19830	19830	0
215	20240306	151500	177724550	19830	19830	19830	19830	0
216	20240306	151400	177724550	19830	19830	19830	19830	3
217	20240306	151300	177665060	19820	19820	19820	19820	0
218	20240306	151200	177665060	19820	19820	19820	19820	0
219	20240306	151100	177665060	19820	19800	19820	19790	229
220	20240306	151000	173130900	19840	19800	19840	19800	130
221	20240306	150900	170556820	19840	19840	19840	19840	1
222	20240306	150800	170536980	19800	19800	19800	19800	0
223	20240306	150700	170536980	19800	19800	19800	19800	0
224	20240306	150600	170536980	19800	19800	19800	19800	0
225	20240306	150500	170536980	19800	19800	19800	19800	0
226	20240306	150400	170536980	19800	19800	19800	19800	140
227	20240306	150300	167764980	19790	19790	19790	19790	0
228	20240306	150200	167764980	19790	19790	19790	19790	0
229	20240306	150100	167764980	19790	19790	19790	19790	0
230	20240306	150000	167764980	19790	19790	19790	19790	0
231	20240306	145900	167764980	19790	19790	19790	19790	0
232	20240306	145800	167764980	19790	19790	19790	19790	0
233	20240306	145700	167764980	19790	19790	19790	19790	236
234	20240306	145600	163094540	19790	19790	19790	19790	0
235	20240306	145500	163094540	19790	19780	19790	19780	2
236	20240306	145400	163054970	19760	19760	19760	19760	0
237	20240306	145300	163054970	19760	19760	19760	19760	0
238	20240306	145200	163054970	19760	19760	19760	19760	0
239	20240306	145100	163054970	19760	19760	19760	19760	0
240	20240306	145000	163054970	19760	19760	19760	19760	0
241	20240306	144900	163054970	19760	19760	19760	19760	2
242	20240306	144800	163015450	19800	19800	19800	19800	0
243	20240306	144700	163015450	19800	19800	19800	19800	61
244	20240306	144600	161807650	19800	19800	19800	19800	0
245	20240306	144500	161807650	19800	19800	19800	19800	0
246	20240306	144400	161807650	19800	19800	19800	19800	3
247	20240306	144300	161748250	19800	19800	19800	19800	0
248	20240306	144200	161748250	19800	19800	19800	19800	0
249	20240306	144100	161748250	19800	19800	19800	19800	0
250	20240306	144000	161748250	19800	19800	19800	19800	0
251	20240306	143900	161748250	19800	19800	19800	19800	0
252	20240306	143800	161748250	19800	19800	19800	19800	1
253	20240306	143700	161728450	19800	19800	19800	19800	0
254	20240306	143600	161728450	19800	19800	19800	19800	0
255	20240306	143500	161728450	19800	19800	19800	19800	0
256	20240306	143400	161728450	19800	19800	19800	19800	0
257	20240306	143300	161728450	19800	19800	19800	19800	0
258	20240306	143200	161728450	19800	19800	19800	19800	0
259	20240306	143100	161728450	19800	19800	19800	19800	0
260	20240306	143000	161728450	19800	19800	19800	19800	0
261	20240306	142900	161728450	19800	19800	19800	19800	20
262	20240306	142800	161332450	19800	19840	19840	19800	203
263	20240306	142700	157304970	19860	19860	19860	19860	0
264	20240306	142600	157304970	19860	19860	19860	19860	0
265	20240306	142500	157304970	19860	19860	19860	19860	19
266	20240306	142400	156927630	19860	19900	19900	19860	204
267	20240306	142300	152876110	19900	19890	19930	19890	225
268	20240306	142200	148398300	19890	19890	19890	19890	228
269	20240306	142100	143863380	19830	19830	19830	19830	0
270	20240306	142000	143863380	19830	19770	19830	19690	35
271	20240306	141900	143172470	19860	19860	19860	19860	17
272	20240306	141800	142834850	19900	19680	19900	19670	178
273	20240306	141700	139330230	19700	19700	19700	19700	0
274	20240306	141600	139330230	19700	19700	19700	19700	0
275	20240306	141500	139330230	19700	19700	19700	19700	0
276	20240306	141400	139330230	19700	19700	19700	19700	0
277	20240306	141300	139330230	19700	19700	19700	19700	0
278	20240306	141200	139330230	19700	19700	19700	19700	0
279	20240306	141100	139330230	19700	19700	19700	19700	0
280	20240306	141000	139330230	19700	19700	19700	19700	0
281	20240306	140900	139330230	19700	19700	19700	19700	0
282	20240306	140800	139330230	19700	19700	19700	19700	0
283	20240306	140700	139330230	19700	19700	19700	19700	0
284	20240306	140600	139330230	19700	19700	19700	19700	0
285	20240306	140500	139330230	19700	19700	19700	19700	0
286	20240306	140400	139330230	19700	19700	19700	19700	0
287	20240306	140300	139330230	19700	19700	19700	19700	0
288	20240306	140200	139330230	19700	19700	19700	19700	0
289	20240306	140100	139330230	19700	19700	19700	19700	0
290	20240306	140000	139330230	19700	19700	19700	19700	5
291	20240306	135900	139231730	19700	19700	19700	19700	0
292	20240306	135800	139231730	19700	19700	19700	19700	0
293	20240306	135700	139231730	19700	19700	19700	19700	0
294	20240306	135600	139231730	19700	19700	19700	19700	0
295	20240306	135500	139231730	19700	19700	19700	19700	3
296	20240306	135400	139172630	19700	19700	19700	19700	8
297	20240306	135300	139015030	19700	19700	19700	19700	0
298	20240306	135200	139015030	19700	19700	19700	19700	0
299	20240306	135100	139015030	19700	19700	19700	19700	0
300	20240306	135000	139015030	19700	19700	19700	19700	1
301	20240306	134900	138995330	19680	19680	19680	19680	0
302	20240306	134800	138995330	19680	19680	19680	19680	0
303	20240306	134700	138995330	19680	19680	19680	19680	0
304	20240306	134600	138995330	19680	19680	19680	19680	0
305	20240306	134500	138995330	19680	19680	19680	19680	70
306	20240306	134400	137617730	19700	19700	19700	19700	0
307	20240306	134300	137617730	19700	19700	19700	19700	0
308	20240306	134200	137617730	19700	19700	19700	19700	2
309	20240306	134100	137578330	19700	19700	19700	19700	0
310	20240306	134000	137578330	19700	19700	19700	19700	0
311	20240306	133900	137578330	19700	19700	19700	19700	1
312	20240306	133800	137558630	19700	19700	19700	19700	0
313	20240306	133700	137558630	19700	19700	19700	19700	0
314	20240306	133600	137558630	19700	19700	19700	19700	0
315	20240306	133500	137558630	19700	19700	19700	19700	0
316	20240306	133400	137558630	19700	19700	19700	19700	0
317	20240306	133300	137558630	19700	19700	19700	19700	0
318	20240306	133200	137558630	19700	19700	19700	19700	0
319	20240306	133100	137558630	19700	19700	19700	19700	4
320	20240306	133000	137479830	19700	19700	19700	19700	0
321	20240306	132900	137479830	19700	19700	19700	19700	0
322	20240306	132800	137479830	19700	19700	19700	19700	0
323	20240306	132700	137479830	19700	19700	19700	19700	0
324	20240306	132600	137479830	19700	19700	19700	19700	0
325	20240306	132500	137479830	19700	19700	19700	19700	0
326	20240306	132400	137479830	19700	19700	19700	19700	0
327	20240306	132300	137479830	19700	19700	19700	19700	0
328	20240306	132200	137479830	19700	19700	19700	19700	0
329	20240306	132100	137479830	19700	19700	19700	19700	0
330	20240306	132000	137479830	19700	19700	19700	19700	3
331	20240306	131900	137420730	19730	19730	19730	19730	0
332	20240306	131800	137420730	19730	19730	19730	19730	30
333	20240306	131700	136828830	19850	19670	19900	19670	284
334	20240306	131600	131213880	19700	19700	19700	19700	0
335	20240306	131500	131213880	19700	19700	19700	19700	0
336	20240306	131400	131213880	19700	19700	19700	19700	0
337	20240306	131300	131213880	19700	19700	19700	19700	0
338	20240306	131200	131213880	19700	19700	19700	19700	0
339	20240306	131100	131213880	19700	19700	19700	19700	9
340	20240306	131000	131036580	19700	19700	19700	19700	0
341	20240306	130900	131036580	19700	19700	19700	19700	1
342	20240306	130800	131016880	19670	19670	19670	19670	10
343	20240306	130700	130820180	19700	19700	19700	19700	0
344	20240306	130600	130820180	19700	19700	19700	19700	0
345	20240306	130500	130820180	19700	19700	19700	19700	3
346	20240306	130400	130761080	19700	19690	19700	19690	12
347	20240306	130300	130524790	19700	19610	19700	19610	52
348	20240306	130200	129504260	19670	19580	19700	19580	847
349	20240306	130100	112906790	19580	19580	19580	19580	0
350	20240306	130000	112906790	19580	19580	19580	19580	1
351	20240306	125900	112887210	19570	19570	19570	19570	0
352	20240306	125800	112887210	19570	19560	19570	19560	234
353	20240306	125700	108310030	19560	19560	19560	19560	142
354	20240306	125600	105532510	19560	19550	19560	19550	408
355	20240306	125500	97552530	19540	19540	19540	19540	0
356	20240306	125400	97552530	19540	19540	19540	19540	0
357	20240306	125300	97552530	19540	19540	19540	19540	0
358	20240306	125200	97552530	19540	19540	19540	19540	0
359	20240306	125100	97552530	19540	19540	19540	19540	0
360	20240306	125000	97552530	19540	19540	19540	19540	0
361	20240306	124900	97552530	19540	19540	19540	19540	0
362	20240306	124800	97552530	19540	19540	19540	19540	0
363	20240306	124700	97552530	19540	19540	19540	19540	1
364	20240306	124600	97532990	19540	19540	19540	19540	0
365	20240306	124500	97532990	19540	19540	19540	19540	0
366	20240306	124400	97532990	19540	19540	19540	19540	1
367	20240306	124300	97513450	19550	19550	19550	19550	0
368	20240306	124200	97513450	19550	19550	19550	19550	0
369	20240306	124100	97513450	19550	19550	19550	19550	0
370	20240306	124000	97513450	19550	19550	19550	19550	1
371	20240306	123900	97493900	19550	19550	19550	19550	0
372	20240306	123800	97493900	19550	19550	19550	19550	0
373	20240306	123700	97493900	19550	19550	19550	19550	1
374	20240306	123600	97474350	19540	19540	19540	19540	0
375	20240306	123500	97474350	19540	19540	19540	19540	0
376	20240306	123400	97474350	19540	19540	19540	19540	0
377	20240306	123300	97474350	19540	19540	19540	19540	0
378	20240306	123200	97474350	19540	19540	19540	19540	0
379	20240306	123100	97474350	19540	19540	19540	19540	0
380	20240306	123000	97474350	19540	19540	19540	19540	0
381	20240306	122900	97474350	19540	19540	19540	19540	2
382	20240306	122800	97435270	19540	19540	19540	19540	0
383	20240306	122700	97435270	19540	19540	19540	19540	0
384	20240306	122600	97435270	19540	19540	19540	19540	1
385	20240306	122500	97415730	19530	19530	19530	19530	2
386	20240306	122400	97376670	19550	19550	19550	19550	4
387	20240306	122300	97298470	19530	19530	19530	19530	0
388	20240306	122200	97298470	19530	19530	19530	19530	3
389	20240306	122100	97239880	19530	19530	19530	19530	3
390	20240306	122000	97181290	19530	19530	19530	19530	4
391	20240306	121900	97103170	19530	19540	19540	19530	16
392	20240306	121800	96790590	19540	19540	19540	19540	20
393	20240306	121700	96399790	19540	19540	19540	19540	0
394	20240306	121600	96399790	19540	19540	19540	19540	0
395	20240306	121500	96399790	19540	19540	19540	19540	1
396	20240306	121400	96380250	19540	19540	19540	19540	1
397	20240306	121300	96360710	19530	19530	19530	19530	1
398	20240306	121200	96341180	19520	19520	19520	19520	9
399	20240306	121100	96165500	19520	19520	19520	19520	9
400	20240306	121000	95989820	19520	19550	19550	19520	250
401	20240306	120900	91106920	19530	19530	19530	19530	4
402	20240306	120800	91028800	19550	19530	19550	19530	16
403	20240306	120700	90716080	19530	19540	19540	19530	32
404	20240306	120600	90090810	19540	19540	19540	19540	1
405	20240306	120500	90071270	19550	19550	19550	19550	2
406	20240306	120400	90032170	19530	19530	19530	19530	0
407	20240306	120300	90032170	19530	19530	19530	19530	2
408	20240306	120200	89993110	19530	19530	19530	19530	0
409	20240306	120100	89993110	19530	19530	19530	19530	0
410	20240306	120000	89993110	19530	19530	19530	19530	3
411	20240306	115900	89934520	19540	19540	19540	19540	0
412	20240306	115800	89934520	19540	19540	19540	19540	0
413	20240306	115700	89934520	19540	19540	19540	19540	0
414	20240306	115600	89934520	19540	19540	19540	19540	16
415	20240306	115500	89621880	19530	19530	19530	19530	1
416	20240306	115400	89602350	19530	19530	19530	19530	1
417	20240306	115300	89582820	19530	19530	19530	19530	1
418	20240306	115200	89563290	19530	19530	19530	19530	31
419	20240306	115100	88957860	19530	19530	19530	19530	0
420	20240306	115000	88957860	19530	19530	19530	19530	0
421	20240306	114900	88957860	19530	19540	19540	19530	3
422	20240306	114800	88899250	19540	19540	19540	19540	0
423	20240306	114700	88899250	19540	19540	19540	19540	0
424	20240306	114600	88899250	19540	19540	19540	19540	2
425	20240306	114500	88860170	19540	19540	19540	19540	1
426	20240306	114400	88840630	19550	19550	19550	19550	10
427	20240306	114300	88645130	19540	19540	19540	19540	2
428	20240306	114200	88606050	19540	19540	19540	19540	0
429	20240306	114100	88606050	19540	19540	19540	19540	0
430	20240306	114000	88606050	19540	19540	19540	19540	2
431	20240306	113900	88566970	19540	19540	19540	19540	0
432	20240306	113800	88566970	19540	19540	19540	19540	0
433	20240306	113700	88566970	19540	19540	19540	19540	0
434	20240306	113600	88566970	19540	19540	19540	19540	0
435	20240306	113500	88566970	19540	19540	19540	19540	0
436	20240306	113400	88566970	19540	19540	19540	19540	0
437	20240306	113300	88566970	19540	19540	19540	19540	2
438	20240306	113200	88527890	19540	19540	19540	19540	0
439	20240306	113100	88527890	19540	19540	19540	19540	0
440	20240306	113000	88527890	19540	19540	19540	19540	27
441	20240306	112900	88000310	19550	19550	19550	19550	0
442	20240306	112800	88000310	19550	19550	19550	19550	0
443	20240306	112700	88000310	19550	19540	19550	19540	11
444	20240306	112600	87785270	19530	19530	19530	19530	0
445	20240306	112500	87785270	19530	19530	19530	19530	0
446	20240306	112400	87785270	19530	19540	19540	19530	200
447	20240306	112300	83877970	19550	19550	19550	19550	0
448	20240306	112200	83877970	19550	19550	19550	19550	0
449	20240306	112100	83877970	19550	19550	19550	19550	25
450	20240306	112000	83389220	19550	19550	19550	19550	4
451	20240306	111900	83311020	19520	19520	19520	19520	0
452	20240306	111800	83311020	19520	19520	19520	19520	2
453	20240306	111700	83271980	19530	19520	19530	19520	383
454	20240306	111600	75792050	19520	19530	19530	19520	3
455	20240306	111500	75733480	19520	19530	19530	19520	42
456	20240306	111400	74913240	19530	19520	19530	19520	16
457	20240306	111300	74600870	19520	19520	19520	19520	1
458	20240306	111200	74581350	19520	19520	19520	19520	1
459	20240306	111100	74561830	19520	19530	19530	19520	52
460	20240306	111000	73546280	19520	19520	19520	19520	0
461	20240306	110900	73546280	19520	19530	19530	19520	2
462	20240306	110800	73507230	19570	19570	19570	19570	0
463	20240306	110700	73507230	19570	19570	19570	19570	0
464	20240306	110600	73507230	19570	19570	19570	19570	0
465	20240306	110500	73507230	19570	19570	19570	19570	0
466	20240306	110400	73507230	19570	19570	19570	19570	7
467	20240306	110300	73370240	19580	19580	19580	19580	0
468	20240306	110200	73370240	19580	19580	19580	19580	4
469	20240306	110100	73291920	19580	19580	19580	19580	0
470	20240306	110000	73291920	19580	19580	19580	19580	0
471	20240306	105900	73291920	19580	19650	19650	19580	366
472	20240306	105800	66102700	19640	19640	19640	19640	0
473	20240306	105700	66102700	19640	19640	19640	19640	2
474	20240306	105600	66063420	19640	19640	19640	19640	0
475	20240306	105500	66063420	19640	19600	19640	19600	186
476	20240306	105400	62410860	19600	19600	19600	19600	239
477	20240306	105300	57726460	19600	19600	19600	19600	0
478	20240306	105200	57726460	19600	19600	19600	19600	4
479	20240306	105100	57648060	19600	19600	19600	19600	20
480	20240306	105000	57256060	19600	19690	19690	19600	746
481	20240306	104900	42606470	19700	19700	19700	19700	27
482	20240306	104800	42074570	19700	19700	19700	19700	0
483	20240306	104700	42074570	19700	19700	19700	19700	4
484	20240306	104600	41995770	19690	19700	19700	19690	33
485	20240306	104500	41345680	19690	19780	19780	19690	881
486	20240306	104400	23956810	19810	19810	19810	19810	20
487	20240306	104300	23560610	19810	19810	19810	19810	0
488	20240306	104200	23560610	19810	19810	19810	19810	0
489	20240306	104100	23560610	19810	19810	19810	19810	1
490	20240306	104000	23540800	19760	19890	19890	19760	772
491	20240306	103900	8229910	19900	19900	19900	19900	0
492	20240306	103800	8229910	19900	19900	19900	19900	0
493	20240306	103700	8229910	19900	19900	19900	19900	0
494	20240306	103600	8229910	19900	19900	19900	19900	0
495	20240306	103500	8229910	19900	19900	19900	19900	0
496	20240306	103400	8229910	19900	19900	19900	19900	5
497	20240306	103300	8130410	19900	19900	19900	19900	0
498	20240306	103200	8130410	19900	19900	19900	19900	50
499	20240306	103100	7135410	19960	19960	19960	19960	0
500	20240306	103000	7135410	19960	19960	19960	19960	0
501	20240306	102900	7135410	19960	19960	19960	19960	0
502	20240306	102800	7135410	19960	19960	19960	19960	0
503	20240306	102700	7135410	19960	19960	19960	19960	0
504	20240306	102600	7135410	19960	19960	19960	19960	16
505	20240306	102500	6816050	19960	19960	19960	19960	0
506	20240306	102400	6816050	19960	19960	19960	19960	4
507	20240306	102300	6736210	19960	19910	19960	19910	2
508	20240306	102200	6696340	19910	19910	19910	19910	0
509	20240306	102100	6696340	19910	19910	19910	19910	0
510	20240306	102000	6696340	19910	19910	19910	19910	4
511	20240306	101900	6616700	19910	19910	19910	19910	1
512	20240306	101800	6596790	19890	19890	19890	19890	0
513	20240306	101700	6596790	19890	19890	19890	19890	0
514	20240306	101600	6596790	19890	19890	19890	19890	1
515	20240306	101500	6576900	19890	19890	19890	19890	0
516	20240306	101400	6576900	19890	19890	19890	19890	0
517	20240306	101300	6576900	19890	19890	19890	19890	0
518	20240306	101200	6576900	19890	19890	19890	19890	0
519	20240306	101100	6576900	19890	19890	19890	19890	0
520	20240306	101000	6576900	19890	19890	19890	19890	0
521	20240306	100900	6576900	19890	19890	19890	19890	0
522	20240306	100800	6576900	19890	19890	19890	19890	0
523	20240306	100700	6576900	19890	19890	19890	19890	0
524	20240306	100600	6576900	19890	19890	19890	19890	0
525	20240306	100500	6576900	19890	19890	19890	19890	0
526	20240306	100400	6576900	19890	19890	19890	19890	0
527	20240306	100300	6576900	19890	19890	19890	19890	0
528	20240306	100200	6576900	19890	19880	19890	19880	155
529	20240306	100100	3494550	19880	19880	19880	19880	0
530	20240306	100000	3494550	19880	19880	19880	19880	0
531	20240306	095900	3494550	19880	19880	19880	19880	0
532	20240306	095800	3494550	19880	19880	19880	19880	0
533	20240306	095700	3494550	19880	19880	19880	19880	0
534	20240306	095600	3494550	19880	19880	19880	19880	0
535	20240306	095500	3494550	19880	19880	19880	19880	0
536	20240306	095400	3494550	19880	19880	19880	19880	0
537	20240306	095300	3494550	19880	19880	19880	19880	0
538	20240306	095200	3494550	19880	19880	19880	19880	0
539	20240306	095100	3494550	19880	19880	19880	19880	0
540	20240306	095000	3494550	19880	19880	19880	19880	0
541	20240306	094900	3494550	19880	19880	19880	19880	0
542	20240306	094800	3494550	19880	19880	19880	19880	0
543	20240306	094700	3494550	19880	19880	19880	19880	2
544	20240306	094600	3454790	19880	19880	19880	19880	0
545	20240306	094500	3454790	19880	19880	19880	19880	0
546	20240306	094400	3454790	19880	19880	19880	19880	0
547	20240306	094300	3454790	19880	19880	19880	19880	0
548	20240306	094200	3454790	19880	19880	19880	19880	0
549	20240306	094100	3454790	19880	19880	19880	19880	0
550	20240306	094000	3454790	19880	19880	19880	19880	0
551	20240306	093900	3454790	19880	19880	19880	19880	0
552	20240306	093800	3454790	19880	19880	19880	19880	0
553	20240306	093700	3454790	19880	19880	19880	19880	0
554	20240306	093600	3454790	19880	19880	19880	19880	0
555	20240306	093500	3454790	19880	19880	19880	19880	0
556	20240306	093400	3454790	19880	19880	19880	19880	0
557	20240306	093300	3454790	19880	19880	19880	19880	0
558	20240306	093200	3454790	19880	19880	19880	19880	0
559	20240306	093100	3454790	19880	19880	19880	19880	0
560	20240306	093000	3454790	19880	19880	19880	19880	0
561	20240306	092900	3454790	19880	19880	19880	19880	4
562	20240306	092800	3375270	19880	19880	19880	19880	0
563	20240306	092700	3375270	19880	19880	19880	19880	1
564	20240306	092600	3355390	19880	19880	19880	19880	2
565	20240306	092500	3315630	19880	19880	19880	19880	0
566	20240306	092400	3315630	19880	19880	19880	19880	1
567	20240306	092300	3295750	19850	19850	19850	19850	0
568	20240306	092200	3295750	19850	19850	19850	19850	0
569	20240306	092100	3295750	19850	19850	19850	19850	0
570	20240306	092000	3295750	19850	19850	19850	19850	0
571	20240306	091900	3295750	19850	19850	19850	19850	0
572	20240306	091800	3295750	19850	19850	19850	19850	0
573	20240306	091700	3295750	19850	19850	19850	19850	0
574	20240306	091600	3295750	19850	19850	19850	19850	0
575	20240306	091500	3295750	19850	19850	19850	19850	0
576	20240306	091400	3295750	19850	19850	19850	19850	0
577	20240306	091300	3295750	19850	19850	19850	19850	0
578	20240306	091200	3295750	19850	19850	19850	19850	0
579	20240306	091100	3295750	19850	19850	19850	19850	0
580	20240306	091000	3295750	19850	19860	19860	19850	120
581	20240306	090900	913550	19850	19850	19850	19850	0
582	20240306	090800	913550	19850	19850	19850	19850	0
583	20240306	090700	913550	19850	19850	19850	19850	0
584	20240306	090600	913550	19850	19850	19850	19850	0
585	20240306	090500	913550	19850	19850	19850	19850	0
586	20240306	090400	913550	19850	19850	19850	19850	0
587	20240306	090300	913550	19850	19850	19850	19850	0
588	20240306	090200	913550	19850	19860	19860	19850	15
589	20240306	090100	615660	19860	19860	19860	19860	0
590	20240306	090000	615660	19860	19860	19860	19860	31