KissMeData/048430/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192800	120255610	7960	7960	7960	7960	217
3	20240305	192700	120255610	7960	7960	7960	7960	0
4	20240305	192600	120255610	7960	7960	7960	7960	0
5	20240305	192500	120255610	7960	7960	7960	7960	0
6	20240305	192400	120255610	7960	7960	7960	7960	0
7	20240305	192300	120255610	7960	7960	7960	7960	0
8	20240305	192200	120255610	7960	7960	7960	7960	0
9	20240305	192100	120255610	7960	7960	7960	7960	0
10	20240305	192000	120255610	7960	7960	7960	7960	0
11	20240305	191900	120255610	7960	7960	7960	7960	0
12	20240305	191800	120255610	7960	7960	7960	7960	0
13	20240305	191700	120255610	7960	7960	7960	7960	0
14	20240305	191600	120255610	7960	7960	7960	7960	0
15	20240305	191500	120255610	7960	7960	7960	7960	0
16	20240305	191400	120255610	7960	7960	7960	7960	0
17	20240305	191300	120255610	7960	7960	7960	7960	0
18	20240305	191200	120255610	7960	7960	7960	7960	0
19	20240305	191100	120255610	7960	7960	7960	7960	0
20	20240305	191000	120255610	7960	7960	7960	7960	0
21	20240305	190900	120255610	7960	7960	7960	7960	0
22	20240305	190800	120255610	7960	7960	7960	7960	0
23	20240305	190700	120255610	7960	7960	7960	7960	0
24	20240305	190600	120255610	7960	7960	7960	7960	0
25	20240305	190500	120255610	7960	7960	7960	7960	0
26	20240305	190400	120255610	7960	7960	7960	7960	0
27	20240305	190300	120255610	7960	7960	7960	7960	0
28	20240305	190200	120255610	7960	7960	7960	7960	0
29	20240305	190100	120255610	7960	7960	7960	7960	0
30	20240305	190000	120255610	7960	7960	7960	7960	0
31	20240305	185900	120255610	7960	7960	7960	7960	0
32	20240305	185800	120255610	7960	7960	7960	7960	217
33	20240305	185700	120255610	7960	7960	7960	7960	0
34	20240305	185600	120255610	7960	7960	7960	7960	0
35	20240305	185500	120255610	7960	7960	7960	7960	0
36	20240305	185400	120255610	7960	7960	7960	7960	0
37	20240305	185300	120255610	7960	7960	7960	7960	0
38	20240305	185200	120255610	7960	7960	7960	7960	0
39	20240305	185100	120255610	7960	7960	7960	7960	0
40	20240305	185000	120255610	7960	7960	7960	7960	0
41	20240305	184900	120255610	7960	7960	7960	7960	0
42	20240305	184800	120255610	7960	7960	7960	7960	0
43	20240305	184700	120255610	7960	7960	7960	7960	0
44	20240305	184600	120255610	7960	7960	7960	7960	0
45	20240305	184500	120255610	7960	7960	7960	7960	0
46	20240305	184400	120255610	7960	7960	7960	7960	0
47	20240305	184300	120255610	7960	7960	7960	7960	0
48	20240305	184200	120255610	7960	7960	7960	7960	0
49	20240305	184100	120255610	7960	7960	7960	7960	0
50	20240305	184000	120255610	7960	7960	7960	7960	0
51	20240305	183900	120255610	7960	7960	7960	7960	0
52	20240305	183800	120255610	7960	7960	7960	7960	0
53	20240305	183700	120255610	7960	7960	7960	7960	0
54	20240305	183600	120255610	7960	7960	7960	7960	0
55	20240305	183500	120255610	7960	7960	7960	7960	0
56	20240305	183400	120255610	7960	7960	7960	7960	0
57	20240305	183300	120255610	7960	7960	7960	7960	0
58	20240305	183200	120255610	7960	7960	7960	7960	0
59	20240305	183100	120255610	7960	7960	7960	7960	0
60	20240305	183000	120255610	7960	7960	7960	7960	0
61	20240305	182900	120255610	7960	7960	7960	7960	0
62	20240305	182800	120255610	7960	7960	7960	7960	217
63	20240305	182700	120255610	7960	7960	7960	7960	0
64	20240305	182600	120255610	7960	7960	7960	7960	0
65	20240305	182500	120255610	7960	7960	7960	7960	0
66	20240305	182400	120255610	7960	7960	7960	7960	0
67	20240305	182300	120255610	7960	7960	7960	7960	0
68	20240305	182200	120255610	7960	7960	7960	7960	0
69	20240305	182100	120255610	7960	7960	7960	7960	0
70	20240305	182000	120255610	7960	7960	7960	7960	0
71	20240305	181900	120255610	7960	7960	7960	7960	0
72	20240305	181800	120255610	7960	7960	7960	7960	0
73	20240305	181700	120255610	7960	7960	7960	7960	0
74	20240305	181600	120255610	7960	7960	7960	7960	0
75	20240305	181500	120255610	7960	7960	7960	7960	0
76	20240305	181400	120255610	7960	7960	7960	7960	0
77	20240305	181300	120255610	7960	7960	7960	7960	0
78	20240305	181200	120255610	7960	7960	7960	7960	0
79	20240305	181100	120255610	7960	7960	7960	7960	0
80	20240305	181000	120255610	7960	7960	7960	7960	0
81	20240305	180900	120255610	7960	7960	7960	7960	0
82	20240305	180800	120255610	7960	7960	7960	7960	0
83	20240305	180700	120255610	7960	7960	7960	7960	0
84	20240305	180600	120255610	7960	7960	7960	7960	0
85	20240305	180500	120255610	7960	7960	7960	7960	0
86	20240305	180400	120255610	7960	7960	7960	7960	0
87	20240305	180300	120255610	7960	7960	7960	7960	0
88	20240305	180200	120255610	7960	7960	7960	7960	0
89	20240305	180100	120255610	7960	7960	7960	7960	0
90	20240305	180000	120255610	7960	7960	7960	7960	0
91	20240305	175900	120255610	7960	7960	7960	7960	0
92	20240305	175800	120255610	7960	7960	7960	7960	217
93	20240305	175700	120255610	7960	7960	7960	7960	0
94	20240305	175600	120255610	7960	7960	7960	7960	0
95	20240305	175500	120255610	7960	7960	7960	7960	0
96	20240305	175400	120255610	7960	7960	7960	7960	0
97	20240305	175300	120255610	7960	7960	7960	7960	0
98	20240305	175200	120255610	7960	7960	7960	7960	0
99	20240305	175100	120255610	7960	7960	7960	7960	0
100	20240305	175000	120255610	7960	7960	7960	7960	0
101	20240305	174900	120255610	7960	7960	7960	7960	0
102	20240305	174800	120255610	7960	7960	7960	7960	0
103	20240305	174700	120255610	7960	7960	7960	7960	0
104	20240305	174600	120255610	7960	7960	7960	7960	0
105	20240305	174500	120255610	7960	7960	7960	7960	0
106	20240305	174400	120255610	7960	7960	7960	7960	0
107	20240305	174300	120255610	7960	7960	7960	7960	0
108	20240305	174200	120255610	7960	7960	7960	7960	0
109	20240305	174100	120255610	7960	7960	7960	7960	0
110	20240305	174000	120255610	7960	7960	7960	7960	0
111	20240305	173900	120255610	7960	7960	7960	7960	0
112	20240305	173800	120255610	7960	7960	7960	7960	0
113	20240305	173700	120255610	7960	7960	7960	7960	0
114	20240305	173600	120255610	7960	7960	7960	7960	0
115	20240305	173500	120255610	7960	7960	7960	7960	0
116	20240305	173400	120255610	7960	7960	7960	7960	0
117	20240305	173300	120255610	7960	7960	7960	7960	0
118	20240305	173200	120255610	7960	7960	7960	7960	0
119	20240305	173100	120255610	7960	7960	7960	7960	0
120	20240305	173000	120255610	7960	7960	7960	7960	0
121	20240305	172900	120255610	7960	7960	7960	7960	0
122	20240305	172800	120255610	7960	7960	7960	7960	217
123	20240305	172700	120255610	7960	7960	7960	7960	0
124	20240305	172600	120255610	7960	7960	7960	7960	0
125	20240305	172500	120255610	7960	7960	7960	7960	0
126	20240305	172400	120255610	7960	7960	7960	7960	0
127	20240305	172300	120255610	7960	7960	7960	7960	0
128	20240305	172200	120255610	7960	7960	7960	7960	0
129	20240305	172100	120255610	7960	7960	7960	7960	0
130	20240305	172000	120255610	7960	7960	7960	7960	0
131	20240305	171900	120255610	7960	7960	7960	7960	0
132	20240305	171800	120255610	7960	7960	7960	7960	0
133	20240305	171700	120255610	7960	7960	7960	7960	0
134	20240305	171600	120255610	7960	7960	7960	7960	0
135	20240305	171500	120255610	7960	7960	7960	7960	0
136	20240305	171400	120255610	7960	7960	7960	7960	0
137	20240305	171300	120255610	7960	7960	7960	7960	0
138	20240305	171200	120255610	7960	7960	7960	7960	0
139	20240305	171100	120255610	7960	7960	7960	7960	0
140	20240305	171000	120255610	7960	7960	7960	7960	0
141	20240305	170900	120255610	7960	7960	7960	7960	0
142	20240305	170800	120255610	7960	7960	7960	7960	0
143	20240305	170700	120255610	7960	7960	7960	7960	0
144	20240305	170600	120255610	7960	7960	7960	7960	0
145	20240305	170500	120255610	7960	7960	7960	7960	0
146	20240305	170400	120255610	7960	7960	7960	7960	0
147	20240305	170300	120255610	7960	7960	7960	7960	0
148	20240305	170200	120255610	7960	7960	7960	7960	0
149	20240305	170100	120255610	7960	7960	7960	7960	0
150	20240305	170000	120255610	7960	7960	7960	7960	0
151	20240305	165900	120255610	7960	7960	7960	7960	0
152	20240305	165800	120255610	7960	7960	7960	7960	217
153	20240305	165700	120255610	7960	7960	7960	7960	0
154	20240305	165600	120255610	7960	7960	7960	7960	0
155	20240305	165500	120255610	7960	7960	7960	7960	0
156	20240305	165400	120255610	7960	7960	7960	7960	0
157	20240305	165300	120255610	7960	7960	7960	7960	0
158	20240305	165200	120255610	7960	7960	7960	7960	0
159	20240305	165100	120255610	7960	7960	7960	7960	0
160	20240305	165000	120255610	7960	7960	7960	7960	0
161	20240305	164900	120255610	7960	7960	7960	7960	0
162	20240305	164800	120255610	7960	7960	7960	7960	0
163	20240305	164700	120255610	7960	7960	7960	7960	0
164	20240305	164600	120255610	7960	7960	7960	7960	0
165	20240305	164500	120255610	7960	7960	7960	7960	0
166	20240305	164400	120255610	7960	7960	7960	7960	0
167	20240305	164300	120255610	7960	7960	7960	7960	0
168	20240305	164200	120255610	7960	7960	7960	7960	0
169	20240305	164100	120255610	7960	7960	7960	7960	0
170	20240305	164000	120255610	7960	7960	7960	7960	0
171	20240305	163900	120255610	7960	7960	7960	7960	0
172	20240305	163800	120255610	7960	7960	7960	7960	0
173	20240305	163700	120255610	7960	7960	7960	7960	0
174	20240305	163600	120255610	7960	7960	7960	7960	0
175	20240305	163500	120255610	7960	7960	7960	7960	0
176	20240305	163400	120255610	7960	7960	7960	7960	0
177	20240305	163300	120255610	7960	7960	7960	7960	0
178	20240305	163200	120255610	7960	7960	7960	7960	0
179	20240305	163100	120255610	7960	7960	7960	7960	0
180	20240305	163000	120255610	7960	7960	7960	7960	0
181	20240305	162900	120255610	7960	7960	7960	7960	0
182	20240305	162800	120255610	7960	7960	7960	7960	217
183	20240305	162700	120255610	7960	7960	7960	7960	0
184	20240305	162600	120255610	7960	7960	7960	7960	0
185	20240305	162500	120255610	7960	7960	7960	7960	0
186	20240305	162400	120255610	7960	7960	7960	7960	0
187	20240305	162300	120255610	7960	7960	7960	7960	0
188	20240305	162200	120255610	7960	7960	7960	7960	0
189	20240305	162100	120255610	7960	7960	7960	7960	0
190	20240305	162000	120255610	7960	7960	7960	7960	0
191	20240305	161900	120255610	7960	7960	7960	7960	0
192	20240305	161800	120255610	7960	7960	7960	7960	0
193	20240305	161700	120255610	7960	7960	7960	7960	0
194	20240305	161600	120255610	7960	7960	7960	7960	0
195	20240305	161500	120255610	7960	7960	7960	7960	0
196	20240305	161400	120255610	7960	7960	7960	7960	0
197	20240305	161300	120255610	7960	7960	7960	7960	0
198	20240305	161200	120255610	7960	7960	7960	7960	0
199	20240305	161100	120255610	7960	7960	7960	7960	0
200	20240305	161000	120255610	7960	7960	7960	7960	0
201	20240305	160900	120255610	7960	7960	7960	7960	0
202	20240305	160800	120255610	7960	7960	7960	7960	0
203	20240305	160700	120255610	7960	7960	7960	7960	0
204	20240305	160600	120255610	7960	7960	7960	7960	0
205	20240305	160500	120255610	7960	7960	7960	7960	0
206	20240305	160400	120255610	7960	7960	7960	7960	0
207	20240305	160300	120255610	7960	7960	7960	7960	0
208	20240305	160200	120255610	7960	7960	7960	7960	0
209	20240305	160100	120255610	7960	7960	7960	7960	0
210	20240305	160000	120255610	7960	7960	7960	7960	0
211	20240305	155900	120255610	7960	7960	7960	7960	0
212	20240305	155800	120255610	7960	7960	7960	7960	217
213	20240305	155700	120255610	7960	7960	7960	7960	0
214	20240305	155600	120255610	7960	7960	7960	7960	0
215	20240305	155500	120255610	7960	7960	7960	7960	0
216	20240305	155400	120255610	7960	7960	7960	7960	0
217	20240305	155300	120255610	7960	7960	7960	7960	0
218	20240305	155200	120255610	7960	7960	7960	7960	0
219	20240305	155100	120255610	7960	7960	7960	7960	0
220	20240305	155000	120255610	7960	7960	7960	7960	0
221	20240305	154900	120255610	7960	7960	7960	7960	0
222	20240305	154800	120255610	7960	7960	7960	7960	0
223	20240305	154700	120255610	7960	7960	7960	7960	0
224	20240305	154600	120255610	7960	7960	7960	7960	0
225	20240305	154500	120255610	7960	7960	7960	7960	0
226	20240305	154400	120255610	7960	7960	7960	7960	0
227	20240305	154300	120255610	7960	7960	7960	7960	0
228	20240305	154200	120255610	7960	7960	7960	7960	0
229	20240305	154100	120255610	7960	7960	7960	7960	0
230	20240305	154000	120255610	7960	7960	7960	7960	0
231	20240305	153900	120255610	7960	7960	7960	7960	0
232	20240305	153800	120255610	7960	7960	7960	7960	0
233	20240305	153700	120255610	7960	7960	7960	7960	0
234	20240305	153600	120255610	7960	7960	7960	7960	0
235	20240305	153500	120255610	7960	7960	7960	7960	0
236	20240305	153400	120255610	7960	7960	7960	7960	0
237	20240305	153300	120255610	7960	7960	7960	7960	0
238	20240305	153200	120255610	7960	7960	7960	7960	0
239	20240305	153100	120255610	7960	7960	7960	7960	0
240	20240305	153000	120255610	7960	7960	7960	7960	217
241	20240305	152900	118528290	7960	7960	7960	7960	0
242	20240305	152800	118528290	7960	7960	7960	7960	0
243	20240305	152700	118528290	7960	7960	7960	7960	0
244	20240305	152600	118528290	7960	7960	7960	7960	0
245	20240305	152500	118528290	7960	7960	7960	7960	0
246	20240305	152400	118528290	7960	7960	7960	7960	0
247	20240305	152300	118528290	7960	7960	7960	7960	0
248	20240305	152200	118528290	7960	7960	7960	7960	0
249	20240305	152100	118528290	7960	7960	7960	7960	0
250	20240305	152000	118528290	7960	7960	7960	7960	0
251	20240305	151900	118528290	7960	7960	7960	7960	100
252	20240305	151800	117732290	7960	7960	7960	7960	1
253	20240305	151700	117724330	7900	7920	7920	7900	136
254	20240305	151600	116649880	7900	7900	7900	7900	2
255	20240305	151500	116634080	7960	7960	7960	7960	0
256	20240305	151400	116634080	7960	7960	7960	7960	0
257	20240305	151300	116634080	7960	7960	7960	7960	1
258	20240305	151200	116626120	7910	7910	7910	7910	0
259	20240305	151100	116626120	7910	7910	7910	7910	0
260	20240305	151000	116626120	7910	7910	7910	7910	42
261	20240305	150900	116293900	7960	7960	7960	7960	5
262	20240305	150800	116254100	7960	7960	7960	7960	1
263	20240305	150700	116246140	7910	7930	7930	7910	2074
264	20240305	150600	99819000	7970	7970	7970	7970	0
265	20240305	150500	99819000	7970	7970	7970	7970	0
266	20240305	150400	99819000	7970	7970	7970	7970	0
267	20240305	150300	99819000	7970	7970	7970	7970	0
268	20240305	150200	99819000	7970	7970	7970	7970	0
269	20240305	150100	99819000	7970	7970	7970	7970	1
270	20240305	150000	99811030	7930	7940	7940	7930	160
271	20240305	145900	98542170	7940	7940	7940	7940	8
272	20240305	145800	98478650	7940	7950	7950	7940	133
273	20240305	145700	97422620	7950	7950	7950	7950	0
274	20240305	145600	97422620	7950	7950	7950	7950	0
275	20240305	145500	97422620	7950	7950	7950	7950	0
276	20240305	145400	97422620	7950	7950	7950	7950	0
277	20240305	145300	97422620	7950	7950	7950	7950	0
278	20240305	145200	97422620	7950	7950	7950	7950	0
279	20240305	145100	97422620	7950	7950	7950	7950	0
280	20240305	145000	97422620	7950	7950	7950	7950	121
281	20240305	144900	96460670	7970	7950	7970	7950	8
282	20240305	144800	96397050	7980	7980	7980	7980	0
283	20240305	144700	96397050	7980	7980	7980	7980	0
284	20240305	144600	96397050	7980	7980	7980	7980	0
285	20240305	144500	96397050	7980	7980	7980	7980	0
286	20240305	144400	96397050	7980	7970	7980	7970	90
287	20240305	144300	95679740	7970	7970	7970	7970	0
288	20240305	144200	95679740	7970	7970	7970	7970	0
289	20240305	144100	95679740	7970	7970	7970	7970	0
290	20240305	144000	95679740	7970	7970	7970	7970	0
291	20240305	143900	95679740	7970	7970	7970	7970	5
292	20240305	143800	95639890	7970	7970	7970	7970	0
293	20240305	143700	95639890	7970	7970	7970	7970	0
294	20240305	143600	95639890	7970	7970	7970	7970	0
295	20240305	143500	95639890	7970	7970	7970	7970	0
296	20240305	143400	95639890	7970	7970	7970	7970	1
297	20240305	143300	95631920	7980	7980	7980	7980	0
298	20240305	143200	95631920	7980	7980	7980	7980	0
299	20240305	143100	95631920	7980	7980	7980	7980	0
300	20240305	143000	95631920	7980	7980	7980	7980	0
301	20240305	142900	95631920	7980	7980	7980	7980	7
302	20240305	142800	95576060	7980	7980	7980	7980	0
303	20240305	142700	95576060	7980	7980	7980	7980	0
304	20240305	142600	95576060	7980	7980	7980	7980	0
305	20240305	142500	95576060	7980	7980	7980	7980	0
306	20240305	142400	95576060	7980	7980	7980	7980	0
307	20240305	142300	95576060	7980	7980	7980	7980	0
308	20240305	142200	95576060	7980	7980	7980	7980	2
309	20240305	142100	95560100	7980	7980	7980	7980	25
310	20240305	142000	95360600	7980	7980	7980	7980	0
311	20240305	141900	95360600	7980	7980	7980	7980	0
312	20240305	141800	95360600	7980	7980	7980	7980	0
313	20240305	141700	95360600	7980	7980	7980	7980	0
314	20240305	141600	95360600	7980	7980	7980	7980	2
315	20240305	141500	95344640	7980	7980	7980	7980	0
316	20240305	141400	95344640	7980	7980	7980	7980	0
317	20240305	141300	95344640	7980	7980	7980	7980	0
318	20240305	141200	95344640	7980	7980	7980	7980	0
319	20240305	141100	95344640	7980	7980	7980	7980	13
320	20240305	141000	95240900	7980	7980	7980	7980	1
321	20240305	140900	95232920	8000	8000	8000	8000	0
322	20240305	140800	95232920	8000	8000	8000	8000	0
323	20240305	140700	95232920	8000	8000	8000	8000	0
324	20240305	140600	95232920	8000	7950	8000	7950	35
325	20240305	140500	94954620	7950	7940	7950	7940	122
326	20240305	140400	93985780	7940	7940	7940	7940	294
327	20240305	140300	91651420	7950	7950	7950	7950	0
328	20240305	140200	91651420	7950	7950	7950	7950	0
329	20240305	140100	91651420	7950	7950	7950	7950	0
330	20240305	140000	91651420	7950	7950	7950	7950	0
331	20240305	135900	91651420	7950	7950	7950	7950	0
332	20240305	135800	91651420	7950	7950	7950	7950	10
333	20240305	135700	91571920	7950	7950	7950	7950	0
334	20240305	135600	91571920	7950	7950	7950	7950	0
335	20240305	135500	91571920	7950	7950	7950	7950	0
336	20240305	135400	91571920	7950	7950	7950	7950	0
337	20240305	135300	91571920	7950	7950	7950	7950	1
338	20240305	135200	91563970	7950	7950	7950	7950	17
339	20240305	135100	91428820	7940	8000	8000	7940	553
340	20240305	135000	87032700	7960	7960	7960	7960	0
341	20240305	134900	87032700	7960	7960	7960	7960	0
342	20240305	134800	87032700	7960	7960	7960	7960	0
343	20240305	134700	87032700	7960	7960	7960	7960	40
344	20240305	134600	86714300	8000	8000	8000	8000	0
345	20240305	134500	86714300	8000	8000	8000	8000	0
346	20240305	134400	86714300	8000	8000	8000	8000	0
347	20240305	134300	86714300	8000	8000	8000	8000	0
348	20240305	134200	86714300	8000	8000	8000	8000	0
349	20240305	134100	86714300	8000	8000	8000	8000	0
350	20240305	134000	86714300	8000	8000	8000	8000	0
351	20240305	133900	86714300	8000	8000	8000	8000	0
352	20240305	133800	86714300	8000	8000	8000	8000	0
353	20240305	133700	86714300	8000	8000	8000	8000	0
354	20240305	133600	86714300	8000	8000	8000	8000	0
355	20240305	133500	86714300	8000	8000	8000	8000	0
356	20240305	133400	86714300	8000	8000	8000	8000	0
357	20240305	133300	86714300	8000	8000	8000	8000	0
358	20240305	133200	86714300	8000	8000	8000	8000	0
359	20240305	133100	86714300	8000	8000	8000	8000	0
360	20240305	133000	86714300	8000	8000	8000	8000	0
361	20240305	132900	86714300	8000	8000	8000	8000	0
362	20240305	132800	86714300	8000	8000	8000	8000	0
363	20240305	132700	86714300	8000	8000	8000	8000	0
364	20240305	132600	86714300	8000	8000	8000	8000	0
365	20240305	132500	86714300	8000	8000	8000	8000	0
366	20240305	132400	86714300	8000	8000	8000	8000	0
367	20240305	132300	86714300	8000	8000	8000	8000	1
368	20240305	132200	86706300	8010	8010	8010	8010	0
369	20240305	132100	86706300	8010	8010	8010	8010	120
370	20240305	132000	85745100	8030	8030	8030	8030	0
371	20240305	131900	85745100	8030	8030	8030	8030	0
372	20240305	131800	85745100	8030	8030	8030	8030	0
373	20240305	131700	85745100	8030	8030	8030	8030	0
374	20240305	131600	85745100	8030	8030	8030	8030	0
375	20240305	131500	85745100	8030	8030	8030	8030	0
376	20240305	131400	85745100	8030	8000	8030	8000	405
377	20240305	131300	82505070	8000	8000	8000	8000	16
378	20240305	131200	82377070	8020	8020	8020	8020	0
379	20240305	131100	82377070	8020	8020	8020	8020	0
380	20240305	131000	82377070	8020	8020	8020	8020	0
381	20240305	130900	82377070	8020	8020	8020	8020	0
382	20240305	130800	82377070	8020	8020	8020	8020	0
383	20240305	130700	82377070	8020	8020	8020	8020	0
384	20240305	130600	82377070	8020	8020	8020	8020	1
385	20240305	130500	82369050	8000	8000	8000	8000	0
386	20240305	130400	82369050	8000	8000	8000	8000	109
387	20240305	130300	81497050	8010	8010	8010	8010	1
388	20240305	130200	81489040	8000	7960	8000	7960	150
389	20240305	130100	80290660	7960	7960	7960	7960	0
390	20240305	130000	80290660	7960	7960	7960	7960	22
391	20240305	125900	80115540	7970	7970	7970	7970	0
392	20240305	125800	80115540	7970	7970	7970	7970	0
393	20240305	125700	80115540	7970	7970	7970	7970	0
394	20240305	125600	80115540	7970	7970	7970	7970	0
395	20240305	125500	80115540	7970	7970	7970	7970	0
396	20240305	125400	80115540	7970	7970	7970	7970	1
397	20240305	125300	80107570	7980	7980	7980	7980	0
398	20240305	125200	80107570	7980	7980	7980	7980	1
399	20240305	125100	80099590	7980	7980	7980	7980	0
400	20240305	125000	80099590	7980	7980	7980	7980	0
401	20240305	124900	80099590	7980	7980	7980	7980	113
402	20240305	124800	79197850	7980	7960	7980	7960	979
403	20240305	124700	71404990	7960	7960	7960	7960	0
404	20240305	124600	71404990	7960	7960	7960	7960	0
405	20240305	124500	71404990	7960	7960	7960	7960	0
406	20240305	124400	71404990	7960	7960	7960	7960	0
407	20240305	124300	71404990	7960	7960	7960	7960	0
408	20240305	124200	71404990	7960	7960	7960	7960	0
409	20240305	124100	71404990	7960	7960	7960	7960	0
410	20240305	124000	71404990	7960	7960	7960	7960	0
411	20240305	123900	71404990	7960	7960	7960	7960	0
412	20240305	123800	71404990	7960	7960	7960	7960	0
413	20240305	123700	71404990	7960	7960	7960	7960	0
414	20240305	123600	71404990	7960	7960	7960	7960	0
415	20240305	123500	71404990	7960	7960	7960	7960	0
416	20240305	123400	71404990	7960	7960	7960	7960	0
417	20240305	123300	71404990	7960	7960	7960	7960	0
418	20240305	123200	71404990	7960	7960	7960	7960	0
419	20240305	123100	71404990	7960	7960	7960	7960	0
420	20240305	123000	71404990	7960	7960	7960	7960	0
421	20240305	122900	71404990	7960	7960	7960	7960	0
422	20240305	122800	71404990	7960	7960	7960	7960	0
423	20240305	122700	71404990	7960	7960	7960	7960	1
424	20240305	122600	71397030	7930	7930	7930	7930	5
425	20240305	122500	71357380	7930	7930	7930	7930	0
426	20240305	122400	71357380	7930	7930	7930	7930	0
427	20240305	122300	71357380	7930	7930	7930	7930	0
428	20240305	122200	71357380	7930	7930	7930	7930	11
429	20240305	122100	71270150	7960	7960	7960	7960	0
430	20240305	122000	71270150	7960	7960	7960	7960	0
431	20240305	121900	71270150	7960	7960	7960	7960	0
432	20240305	121800	71270150	7960	7960	7960	7960	0
433	20240305	121700	71270150	7960	7960	7960	7960	0
434	20240305	121600	71270150	7960	7960	7960	7960	1
435	20240305	121500	71262190	7930	7930	7930	7930	0
436	20240305	121400	71262190	7930	7930	7930	7930	127
437	20240305	121300	70255080	7970	7970	7970	7970	0
438	20240305	121200	70255080	7970	7970	7970	7970	0
439	20240305	121100	70255080	7970	7970	7970	7970	0
440	20240305	121000	70255080	7970	7970	7970	7970	0
441	20240305	120900	70255080	7970	7970	7970	7970	0
442	20240305	120800	70255080	7970	7970	7970	7970	0
443	20240305	120700	70255080	7970	7970	7970	7970	0
444	20240305	120600	70255080	7970	7970	7970	7970	0
445	20240305	120500	70255080	7970	7970	7970	7970	0
446	20240305	120400	70255080	7970	7970	7970	7970	0
447	20240305	120300	70255080	7970	7970	7970	7970	0
448	20240305	120200	70255080	7970	7970	7970	7970	0
449	20240305	120100	70255080	7970	7970	7970	7970	0
450	20240305	120000	70255080	7970	7970	7970	7970	0
451	20240305	115900	70255080	7970	7970	7970	7970	0
452	20240305	115800	70255080	7970	7970	7970	7970	0
453	20240305	115700	70255080	7970	7970	7970	7970	0
454	20240305	115600	70255080	7970	7970	7970	7970	119
455	20240305	115500	69306650	7930	7930	7930	7930	0
456	20240305	115400	69306650	7930	7930	7930	7930	1
457	20240305	115300	69298720	7960	7960	7960	7960	78
458	20240305	115200	68677840	7960	7960	7960	7960	0
459	20240305	115100	68677840	7960	7930	7960	7930	4
460	20240305	115000	68646090	7960	7960	7960	7960	0
461	20240305	114900	68646090	7960	7960	7960	7960	0
462	20240305	114800	68646090	7960	7960	7960	7960	0
463	20240305	114700	68646090	7960	7960	7960	7960	0
464	20240305	114600	68646090	7960	7960	7960	7960	0
465	20240305	114500	68646090	7960	7960	7960	7960	0
466	20240305	114400	68646090	7960	7960	7960	7960	0
467	20240305	114300	68646090	7960	7960	7960	7960	200
468	20240305	114200	67054090	7960	7960	7960	7960	0
469	20240305	114100	67054090	7960	7960	7960	7960	0
470	20240305	114000	67054090	7960	7960	7960	7960	0
471	20240305	113900	67054090	7960	7960	7960	7960	0
472	20240305	113800	67054090	7960	7960	7960	7960	0
473	20240305	113700	67054090	7960	7950	7960	7950	11
474	20240305	113600	66966630	7960	7960	7960	7960	0
475	20240305	113500	66966630	7960	7960	7960	7960	0
476	20240305	113400	66966630	7960	7960	7960	7960	0
477	20240305	113300	66966630	7960	7960	7960	7960	1
478	20240305	113200	66958670	7940	7940	7940	7940	0
479	20240305	113100	66958670	7940	7940	7940	7940	2
480	20240305	113000	66942790	7960	7960	7960	7960	0
481	20240305	112900	66942790	7960	7960	7960	7960	0
482	20240305	112800	66942790	7960	7960	7960	7960	0
483	20240305	112700	66942790	7960	7960	7960	7960	0
484	20240305	112600	66942790	7960	7960	7960	7960	0
485	20240305	112500	66942790	7960	7960	7960	7960	126
486	20240305	112400	65939830	7970	7970	7970	7970	0
487	20240305	112300	65939830	7970	7970	7970	7970	0
488	20240305	112200	65939830	7970	7970	7970	7970	0
489	20240305	112100	65939830	7970	7970	7970	7970	4
490	20240305	112000	65907950	7970	7970	7970	7970	1
491	20240305	111900	65899980	7970	7970	7970	7970	0
492	20240305	111800	65899980	7970	7970	7970	7970	1
493	20240305	111700	65892010	7920	7940	7940	7920	56
494	20240305	111600	65447430	7930	7940	7940	7930	2
495	20240305	111500	65431560	7950	7950	7950	7950	7
496	20240305	111400	65375910	7960	7960	7960	7960	1
497	20240305	111300	65367950	7970	7970	7970	7970	0
498	20240305	111200	65367950	7970	7970	7970	7970	1
499	20240305	111100	65359980	7920	7920	7920	7920	0
500	20240305	111000	65359980	7920	7930	7930	7920	100
501	20240305	110900	64567480	7970	7970	7970	7970	0
502	20240305	110800	64567480	7970	7970	7970	7970	0
503	20240305	110700	64567480	7970	7970	7970	7970	0
504	20240305	110600	64567480	7970	7970	7970	7970	0
505	20240305	110500	64567480	7970	7970	7970	7970	0
506	20240305	110400	64567480	7970	7970	7970	7970	0
507	20240305	110300	64567480	7970	7970	7970	7970	0
508	20240305	110200	64567480	7970	7970	7970	7920	402
509	20240305	110100	61383540	7920	7930	7930	7920	320
510	20240305	110000	58848780	7930	7940	7940	7930	1096
511	20240305	105900	50157480	7940	7950	7950	7940	500
512	20240305	105800	46187470	7980	7950	7980	7950	321
513	20240305	105700	43635490	7950	7950	7950	7950	10
514	20240305	105600	43555990	7980	7980	7980	7980	0
515	20240305	105500	43555990	7980	7980	7980	7980	0
516	20240305	105400	43555990	7980	7980	7980	7980	0
517	20240305	105300	43555990	7980	7950	7980	7950	156
518	20240305	105200	42315760	7980	7980	7980	7980	0
519	20240305	105100	42315760	7980	7980	7980	7980	1
520	20240305	105000	42307780	7950	7950	7980	7950	16
521	20240305	104900	42180520	7980	7980	7980	7980	0
522	20240305	104800	42180520	7980	7980	7980	7980	0
523	20240305	104700	42180520	7980	7980	7980	7980	0
524	20240305	104600	42180520	7980	7980	7980	7980	20
525	20240305	104500	42020920	7980	7980	7980	7980	0
526	20240305	104400	42020920	7980	7980	7980	7980	0
527	20240305	104300	42020920	7980	7980	7980	7980	0
528	20240305	104200	42020920	7980	7980	7980	7980	0
529	20240305	104100	42020920	7980	7980	7980	7980	0
530	20240305	104000	42020920	7980	7980	7980	7980	0
531	20240305	103900	42020920	7980	7980	7980	7980	0
532	20240305	103800	42020920	7980	7980	7980	7980	1
533	20240305	103700	42012940	7960	7960	7960	7960	0
534	20240305	103600	42012940	7960	7960	7960	7960	0
535	20240305	103500	42012940	7960	7930	7960	7930	364
536	20240305	103400	39126390	7960	7960	7960	7960	0
537	20240305	103300	39126390	7960	7960	7960	7960	1
538	20240305	103200	39118430	7960	7960	7960	7960	0
539	20240305	103100	39118430	7960	7960	7960	7960	0
540	20240305	103000	39118430	7960	7960	7960	7960	0
541	20240305	102900	39118430	7960	7960	7960	7960	0
542	20240305	102800	39118430	7960	7960	7960	7960	0
543	20240305	102700	39118430	7960	7960	7960	7960	0
544	20240305	102600	39118430	7960	7960	7960	7960	1
545	20240305	102500	39110470	7980	7980	7980	7980	0
546	20240305	102400	39110470	7980	7980	7980	7980	0
547	20240305	102300	39110470	7980	7980	7980	7980	0
548	20240305	102200	39110470	7980	7980	7980	7980	0
549	20240305	102100	39110470	7980	7980	7980	7980	0
550	20240305	102000	39110470	7980	7980	7980	7980	0
551	20240305	101900	39110470	7980	7980	7980	7980	1
552	20240305	101800	39102490	7980	7980	7980	7980	0
553	20240305	101700	39102490	7980	7920	7980	7920	21
554	20240305	101600	38936110	7980	7980	7980	7980	0
555	20240305	101500	38936110	7980	7980	7980	7980	0
556	20240305	101400	38936110	7980	7980	7980	7980	0
557	20240305	101300	38936110	7980	7980	7980	7980	10
558	20240305	101200	38856310	7980	7980	7980	7980	0
559	20240305	101100	38856310	7980	7980	7980	7980	0
560	20240305	101000	38856310	7980	7980	7980	7980	0
561	20240305	100900	38856310	7980	7980	7980	7980	0
562	20240305	100800	38856310	7980	7980	7980	7980	0
563	20240305	100700	38856310	7980	7980	7980	7980	0
564	20240305	100600	38856310	7980	7980	7980	7980	0
565	20240305	100500	38856310	7980	7980	7980	7980	0
566	20240305	100400	38856310	7980	7980	7980	7980	3
567	20240305	100300	38832370	7980	7980	7980	7980	0
568	20240305	100200	38832370	7980	7980	7980	7980	0
569	20240305	100100	38832370	7980	7980	7980	7980	1
570	20240305	100000	38824390	7930	7950	7950	7930	2
571	20240305	095900	38808510	7980	7980	7980	7980	0
572	20240305	095800	38808510	7980	7980	7980	7980	5
573	20240305	095700	38768610	7980	7980	7980	7980	0
574	20240305	095600	38768610	7980	7980	7980	7980	0
575	20240305	095500	38768610	7980	7980	7980	7980	0
576	20240305	095400	38768610	7980	7980	7980	7980	100
577	20240305	095300	37970610	7980	7980	7980	7980	0
578	20240305	095200	37970610	7980	7980	7980	7980	0
579	20240305	095100	37970610	7980	7980	7980	7980	0
580	20240305	095000	37970610	7980	7980	7980	7980	5
581	20240305	094900	37930710	7930	7930	7930	7930	0
582	20240305	094800	37930710	7930	7930	7930	7930	0
583	20240305	094700	37930710	7930	7930	7930	7930	172
584	20240305	094600	36566750	7980	7980	7980	7980	0
585	20240305	094500	36566750	7980	7980	7980	7980	0
586	20240305	094400	36566750	7980	7980	7980	7980	1
587	20240305	094300	36558770	7980	7980	7980	7980	0
588	20240305	094200	36558770	7980	7980	7980	7980	98
589	20240305	094100	35776730	7980	7970	7980	7920	109
590	20240305	094000	34906980	7980	7940	7980	7900	902
591	20240305	093900	27758190	7980	7970	7980	7970	14
592	20240305	093800	27646560	7970	7960	7970	7960	5
593	20240305	093700	27606740	7970	7970	7970	7970	0
594	20240305	093600	27606740	7970	7970	7970	7970	0
595	20240305	093500	27606740	7970	7970	7970	7970	0
596	20240305	093400	27606740	7970	7970	7970	7970	2
597	20240305	093300	27590800	7970	7970	7970	7960	55
598	20240305	093200	27152920	7980	7980	7980	7980	7
599	20240305	093100	27097060	7980	7980	7980	7980	0
600	20240305	093000	27097060	7980	7940	7980	7940	107
601	20240305	092900	26247440	7940	7940	7940	7940	23
602	20240305	092800	26064820	7980	7980	7980	7980	0
603	20240305	092700	26064820	7980	7980	7980	7980	3
604	20240305	092600	26040880	7980	7980	7980	7980	1
605	20240305	092500	26032900	7940	7980	7980	7940	15
606	20240305	092400	25913760	7980	7980	7980	7980	0
607	20240305	092300	25913760	7980	7980	7980	7980	100
608	20240305	092200	25115760	7980	7980	7980	7980	1
609	20240305	092100	25107780	7950	7950	7950	7950	100
610	20240305	092000	24312780	7990	7990	7990	7990	0
611	20240305	091900	24312780	7990	7990	7990	7920	1195
612	20240305	091800	14804290	7970	7970	7970	7970	0
613	20240305	091700	14804290	7970	7970	7970	7970	10
614	20240305	091600	14724590	7990	7990	7990	7990	0
615	20240305	091500	14724590	7990	7940	7990	7940	3
616	20240305	091400	14700710	7940	7960	7990	7940	318
617	20240305	091300	12173550	7990	7990	7990	7990	1
618	20240305	091200	12165560	7960	7990	7990	7960	14
619	20240305	091100	12053820	7990	7990	7990	7990	2
620	20240305	091000	12037840	8000	8000	8000	8000	0
621	20240305	090900	12037840	8000	8000	8000	8000	0
622	20240305	090800	12037840	8000	8000	8000	8000	165
623	20240305	090700	10717840	8000	8000	8000	8000	6
624	20240305	090600	10669840	7990	7980	7990	7980	207
625	20240305	090500	9016730	7990	7990	7990	7990	6
626	20240305	090400	8968790	7990	7970	7990	7960	822
627	20240305	090300	2408680	7950	7940	7970	7930	76
628	20240305	090200	1804480	7940	7990	7990	7940	4
629	20240305	090100	1772570	7990	7990	7990	7990	1
630	20240305	090000	1764580	7990	7950	7990	7940	222