KissMeData/006980/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184800	22692070	19750	19750	19750	19750	124
3	20240311	184700	22692070	19750	19750	19750	19750	0
4	20240311	184600	22692070	19750	19750	19750	19750	0
5	20240311	184500	22692070	19750	19750	19750	19750	0
6	20240311	184400	22692070	19750	19750	19750	19750	0
7	20240311	184300	22692070	19750	19750	19750	19750	0
8	20240311	184200	22692070	19750	19750	19750	19750	0
9	20240311	184100	22692070	19750	19750	19750	19750	0
10	20240311	184000	22692070	19750	19750	19750	19750	0
11	20240311	183900	22692070	19750	19750	19750	19750	0
12	20240311	183800	22692070	19750	19750	19750	19750	0
13	20240311	183700	22692070	19750	19750	19750	19750	0
14	20240311	183600	22692070	19750	19750	19750	19750	0
15	20240311	183500	22692070	19750	19750	19750	19750	0
16	20240311	183400	22692070	19750	19750	19750	19750	0
17	20240311	183300	22692070	19750	19750	19750	19750	0
18	20240311	183200	22692070	19750	19750	19750	19750	0
19	20240311	183100	22692070	19750	19750	19750	19750	0
20	20240311	183000	22692070	19750	19750	19750	19750	0
21	20240311	182900	22692070	19750	19750	19750	19750	0
22	20240311	182800	22692070	19750	19750	19750	19750	0
23	20240311	182700	22692070	19750	19750	19750	19750	0
24	20240311	182600	22692070	19750	19750	19750	19750	0
25	20240311	182500	22692070	19750	19750	19750	19750	0
26	20240311	182400	22692070	19750	19750	19750	19750	0
27	20240311	182300	22692070	19750	19750	19750	19750	0
28	20240311	182200	22692070	19750	19750	19750	19750	0
29	20240311	182100	22692070	19750	19750	19750	19750	0
30	20240311	182000	22692070	19750	19750	19750	19750	0
31	20240311	181900	22692070	19750	19750	19750	19750	0
32	20240311	181800	22692070	19750	19750	19750	19750	124
33	20240311	181700	22692070	19750	19750	19750	19750	0
34	20240311	181600	22692070	19750	19750	19750	19750	0
35	20240311	181500	22692070	19750	19750	19750	19750	0
36	20240311	181400	22692070	19750	19750	19750	19750	0
37	20240311	181300	22692070	19750	19750	19750	19750	0
38	20240311	181200	22692070	19750	19750	19750	19750	0
39	20240311	181100	22692070	19750	19750	19750	19750	0
40	20240311	181000	22692070	19750	19750	19750	19750	0
41	20240311	180900	22692070	19750	19750	19750	19750	0
42	20240311	180800	22692070	19750	19750	19750	19750	0
43	20240311	180700	22692070	19750	19750	19750	19750	0
44	20240311	180600	22692070	19750	19750	19750	19750	0
45	20240311	180500	22692070	19750	19750	19750	19750	0
46	20240311	180400	22692070	19750	19750	19750	19750	0
47	20240311	180300	22692070	19750	19750	19750	19750	0
48	20240311	180200	22692070	19750	19750	19750	19750	0
49	20240311	180100	22692070	19750	19750	19750	19750	0
50	20240311	180000	22692070	19750	19750	19750	19750	0
51	20240311	175900	22692070	19750	19750	19750	19750	0
52	20240311	175800	22692070	19750	19750	19750	19750	0
53	20240311	175700	22692070	19750	19750	19750	19750	0
54	20240311	175600	22692070	19750	19750	19750	19750	0
55	20240311	175500	22692070	19750	19750	19750	19750	0
56	20240311	175400	22692070	19750	19750	19750	19750	0
57	20240311	175300	22692070	19750	19750	19750	19750	0
58	20240311	175200	22692070	19750	19750	19750	19750	0
59	20240311	175100	22692070	19750	19750	19750	19750	0
60	20240311	175000	22692070	19750	19750	19750	19750	0
61	20240311	174900	22692070	19750	19750	19750	19750	0
62	20240311	174800	22692070	19750	19750	19750	19750	124
63	20240311	174700	22692070	19750	19750	19750	19750	0
64	20240311	174600	22692070	19750	19750	19750	19750	0
65	20240311	174500	22692070	19750	19750	19750	19750	0
66	20240311	174400	22692070	19750	19750	19750	19750	0
67	20240311	174300	22692070	19750	19750	19750	19750	0
68	20240311	174200	22692070	19750	19750	19750	19750	0
69	20240311	174100	22692070	19750	19750	19750	19750	0
70	20240311	174000	22692070	19750	19750	19750	19750	0
71	20240311	173900	22692070	19750	19750	19750	19750	0
72	20240311	173800	22692070	19750	19750	19750	19750	0
73	20240311	173700	22692070	19750	19750	19750	19750	0
74	20240311	173600	22692070	19750	19750	19750	19750	0
75	20240311	173500	22692070	19750	19750	19750	19750	0
76	20240311	173400	22692070	19750	19750	19750	19750	0
77	20240311	173300	22692070	19750	19750	19750	19750	0
78	20240311	173200	22692070	19750	19750	19750	19750	0
79	20240311	173100	22692070	19750	19750	19750	19750	0
80	20240311	173000	22692070	19750	19750	19750	19750	0
81	20240311	172900	22692070	19750	19750	19750	19750	0
82	20240311	172800	22692070	19750	19750	19750	19750	0
83	20240311	172700	22692070	19750	19750	19750	19750	0
84	20240311	172600	22692070	19750	19750	19750	19750	0
85	20240311	172500	22692070	19750	19750	19750	19750	0
86	20240311	172400	22692070	19750	19750	19750	19750	0
87	20240311	172300	22692070	19750	19750	19750	19750	0
88	20240311	172200	22692070	19750	19750	19750	19750	0
89	20240311	172100	22692070	19750	19750	19750	19750	0
90	20240311	172000	22692070	19750	19750	19750	19750	0
91	20240311	171900	22692070	19750	19750	19750	19750	0
92	20240311	171800	22692070	19750	19750	19750	19750	124
93	20240311	171700	22692070	19750	19750	19750	19750	0
94	20240311	171600	22692070	19750	19750	19750	19750	0
95	20240311	171500	22692070	19750	19750	19750	19750	0
96	20240311	171400	22692070	19750	19750	19750	19750	0
97	20240311	171300	22692070	19750	19750	19750	19750	0
98	20240311	171200	22692070	19750	19750	19750	19750	0
99	20240311	171100	22692070	19750	19750	19750	19750	0
100	20240311	171000	22692070	19750	19750	19750	19750	0
101	20240311	170900	22692070	19750	19750	19750	19750	0
102	20240311	170800	22692070	19750	19750	19750	19750	0
103	20240311	170700	22692070	19750	19750	19750	19750	0
104	20240311	170600	22692070	19750	19750	19750	19750	0
105	20240311	170500	22692070	19750	19750	19750	19750	0
106	20240311	170400	22692070	19750	19750	19750	19750	0
107	20240311	170300	22692070	19750	19750	19750	19750	0
108	20240311	170200	22692070	19750	19750	19750	19750	0
109	20240311	170100	22692070	19750	19750	19750	19750	0
110	20240311	170000	22692070	19750	19750	19750	19750	0
111	20240311	165900	22692070	19750	19750	19750	19750	0
112	20240311	165800	22692070	19750	19750	19750	19750	0
113	20240311	165700	22692070	19750	19750	19750	19750	0
114	20240311	165600	22692070	19750	19750	19750	19750	0
115	20240311	165500	22692070	19750	19750	19750	19750	0
116	20240311	165400	22692070	19750	19750	19750	19750	0
117	20240311	165300	22692070	19750	19750	19750	19750	0
118	20240311	165200	22692070	19750	19750	19750	19750	0
119	20240311	165100	22692070	19750	19750	19750	19750	0
120	20240311	165000	22692070	19750	19750	19750	19750	0
121	20240311	164900	22692070	19750	19750	19750	19750	0
122	20240311	164800	22692070	19750	19750	19750	19750	124
123	20240311	164700	22692070	19750	19750	19750	19750	0
124	20240311	164600	22692070	19750	19750	19750	19750	0
125	20240311	164500	22692070	19750	19750	19750	19750	0
126	20240311	164400	22692070	19750	19750	19750	19750	0
127	20240311	164300	22692070	19750	19750	19750	19750	0
128	20240311	164200	22692070	19750	19750	19750	19750	0
129	20240311	164100	22692070	19750	19750	19750	19750	0
130	20240311	164000	22692070	19750	19750	19750	19750	0
131	20240311	163900	22692070	19750	19750	19750	19750	0
132	20240311	163800	22692070	19750	19750	19750	19750	0
133	20240311	163700	22692070	19750	19750	19750	19750	0
134	20240311	163600	22692070	19750	19750	19750	19750	0
135	20240311	163500	22692070	19750	19750	19750	19750	0
136	20240311	163400	22692070	19750	19750	19750	19750	0
137	20240311	163300	22692070	19750	19750	19750	19750	0
138	20240311	163200	22692070	19750	19750	19750	19750	0
139	20240311	163100	22692070	19750	19750	19750	19750	0
140	20240311	163000	22692070	19750	19750	19750	19750	0
141	20240311	162900	22692070	19750	19750	19750	19750	0
142	20240311	162800	22692070	19750	19750	19750	19750	0
143	20240311	162700	22692070	19750	19750	19750	19750	0
144	20240311	162600	22692070	19750	19750	19750	19750	0
145	20240311	162500	22692070	19750	19750	19750	19750	0
146	20240311	162400	22692070	19750	19750	19750	19750	0
147	20240311	162300	22692070	19750	19750	19750	19750	0
148	20240311	162200	22692070	19750	19750	19750	19750	0
149	20240311	162100	22692070	19750	19750	19750	19750	0
150	20240311	162000	22692070	19750	19750	19750	19750	0
151	20240311	161900	22692070	19750	19750	19750	19750	0
152	20240311	161800	22692070	19750	19750	19750	19750	124
153	20240311	161700	22692070	19750	19750	19750	19750	0
154	20240311	161600	22692070	19750	19750	19750	19750	0
155	20240311	161500	22692070	19750	19750	19750	19750	0
156	20240311	161400	22692070	19750	19750	19750	19750	0
157	20240311	161300	22692070	19750	19750	19750	19750	0
158	20240311	161200	22692070	19750	19750	19750	19750	0
159	20240311	161100	22692070	19750	19750	19750	19750	0
160	20240311	161000	22692070	19750	19750	19750	19750	0
161	20240311	160900	22692070	19750	19750	19750	19750	0
162	20240311	160800	22692070	19750	19750	19750	19750	0
163	20240311	160700	22692070	19750	19750	19750	19750	0
164	20240311	160600	22692070	19750	19750	19750	19750	0
165	20240311	160500	22692070	19750	19750	19750	19750	0
166	20240311	160400	22692070	19750	19750	19750	19750	0
167	20240311	160300	22692070	19750	19750	19750	19750	0
168	20240311	160200	22692070	19750	19750	19750	19750	0
169	20240311	160100	22692070	19750	19750	19750	19750	0
170	20240311	160000	22692070	19750	19750	19750	19750	0
171	20240311	155900	22692070	19750	19750	19750	19750	0
172	20240311	155800	22692070	19750	19750	19750	19750	0
173	20240311	155700	22692070	19750	19750	19750	19750	0
174	20240311	155600	22692070	19750	19750	19750	19750	0
175	20240311	155500	22692070	19750	19750	19750	19750	0
176	20240311	155400	22692070	19750	19750	19750	19750	0
177	20240311	155300	22692070	19750	19750	19750	19750	0
178	20240311	155200	22692070	19750	19750	19750	19750	0
179	20240311	155100	22692070	19750	19750	19750	19750	0
180	20240311	155000	22692070	19750	19750	19750	19750	0
181	20240311	154900	22692070	19750	19750	19750	19750	0
182	20240311	154800	22692070	19750	19750	19750	19750	124
183	20240311	154700	22692070	19750	19750	19750	19750	0
184	20240311	154600	22692070	19750	19750	19750	19750	0
185	20240311	154500	22692070	19750	19750	19750	19750	0
186	20240311	154400	22692070	19750	19750	19750	19750	0
187	20240311	154300	22692070	19750	19750	19750	19750	0
188	20240311	154200	22692070	19750	19750	19750	19750	0
189	20240311	154100	22692070	19750	19750	19750	19750	0
190	20240311	154000	22692070	19750	19750	19750	19750	0
191	20240311	153900	22692070	19750	19750	19750	19750	0
192	20240311	153800	22692070	19750	19750	19750	19750	0
193	20240311	153700	22692070	19750	19750	19750	19750	0
194	20240311	153600	22692070	19750	19750	19750	19750	0
195	20240311	153500	22692070	19750	19750	19750	19750	0
196	20240311	153400	22692070	19750	19750	19750	19750	0
197	20240311	153300	22692070	19750	19750	19750	19750	0
198	20240311	153200	22692070	19750	19750	19750	19750	0
199	20240311	153100	22692070	19750	19750	19750	19750	0
200	20240311	153000	22692070	19750	19750	19750	19750	124
201	20240311	152900	20243070	19810	19810	19810	19810	0
202	20240311	152800	20243070	19810	19810	19810	19810	0
203	20240311	152700	20243070	19810	19810	19810	19810	0
204	20240311	152600	20243070	19810	19810	19810	19810	0
205	20240311	152500	20243070	19810	19810	19810	19810	0
206	20240311	152400	20243070	19810	19810	19810	19810	0
207	20240311	152300	20243070	19810	19810	19810	19810	0
208	20240311	152200	20243070	19810	19810	19810	19810	0
209	20240311	152100	20243070	19810	19810	19810	19810	0
210	20240311	152000	20243070	19810	19810	19810	19810	0
211	20240311	151900	20243070	19810	19810	19810	19810	0
212	20240311	151800	20243070	19810	19810	19810	19810	0
213	20240311	151700	20243070	19810	19810	19810	19810	1
214	20240311	151600	20223260	19770	19770	19770	19760	31
215	20240311	151500	19610640	19810	19810	19810	19810	11
216	20240311	151400	19392730	19810	19810	19810	19810	0
217	20240311	151300	19392730	19810	19810	19810	19810	0
218	20240311	151200	19392730	19810	19810	19810	19810	0
219	20240311	151100	19392730	19810	19810	19810	19810	0
220	20240311	151000	19392730	19810	19810	19810	19810	0
221	20240311	150900	19392730	19810	19770	19810	19770	30
222	20240311	150800	18799590	19810	19810	19810	19810	1
223	20240311	150700	18779780	19770	19770	19770	19770	0
224	20240311	150600	18779780	19770	19770	19770	19770	0
225	20240311	150500	18779780	19770	19770	19770	19770	1
226	20240311	150400	18760010	19770	19790	19790	19770	88
227	20240311	150300	17018550	19870	19870	19870	19870	0
228	20240311	150200	17018550	19870	19870	19870	19870	0
229	20240311	150100	17018550	19870	19870	19870	19870	0
230	20240311	150000	17018550	19870	19870	19870	19870	0
231	20240311	145900	17018550	19870	19840	19870	19840	5
232	20240311	145800	16919290	19870	19870	19870	19870	0
233	20240311	145700	16919290	19870	19870	19870	19870	0
234	20240311	145600	16919290	19870	19870	19870	19870	0
235	20240311	145500	16919290	19870	19870	19870	19870	0
236	20240311	145400	16919290	19870	19870	19870	19870	0
237	20240311	145300	16919290	19870	19870	19870	19870	0
238	20240311	145200	16919290	19870	19870	19870	19870	0
239	20240311	145100	16919290	19870	19870	19870	19870	0
240	20240311	145000	16919290	19870	19870	19870	19870	0
241	20240311	144900	16919290	19870	19810	19870	19810	17
242	20240311	144800	16582340	19800	19800	19800	19800	0
243	20240311	144700	16582340	19800	19800	19800	19800	0
244	20240311	144600	16582340	19800	19800	19800	19800	0
245	20240311	144500	16582340	19800	19800	19800	19800	0
246	20240311	144400	16582340	19800	19800	19800	19800	0
247	20240311	144300	16582340	19800	19800	19800	19800	0
248	20240311	144200	16582340	19800	19800	19800	19800	0
249	20240311	144100	16582340	19800	19800	19800	19800	0
250	20240311	144000	16582340	19800	19800	19800	19800	0
251	20240311	143900	16582340	19800	19800	19800	19800	0
252	20240311	143800	16582340	19800	19800	19800	19800	31
253	20240311	143700	15968540	19830	19830	19830	19830	0
254	20240311	143600	15968540	19830	19830	19830	19830	0
255	20240311	143500	15968540	19830	19830	19830	19830	0
256	20240311	143400	15968540	19830	19830	19830	19830	0
257	20240311	143300	15968540	19830	19830	19830	19830	0
258	20240311	143200	15968540	19830	19830	19830	19830	0
259	20240311	143100	15968540	19830	19830	19830	19830	0
260	20240311	143000	15968540	19830	19810	19830	19810	17
261	20240311	142900	15631750	19830	19830	19830	19830	0
262	20240311	142800	15631750	19830	19850	19850	19830	2
263	20240311	142700	15592070	19840	19840	19840	19840	0
264	20240311	142600	15592070	19840	19840	19840	19840	0
265	20240311	142500	15592070	19840	19840	19840	19840	0
266	20240311	142400	15592070	19840	19840	19840	19840	0
267	20240311	142300	15592070	19840	19840	19840	19840	0
268	20240311	142200	15592070	19840	19840	19840	19840	0
269	20240311	142100	15592070	19840	19840	19840	19840	0
270	20240311	142000	15592070	19840	19840	19840	19840	0
271	20240311	141900	15592070	19840	19840	19840	19840	0
272	20240311	141800	15592070	19840	19840	19840	19840	0
273	20240311	141700	15592070	19840	19840	19840	19840	0
274	20240311	141600	15592070	19840	19840	19840	19840	0
275	20240311	141500	15592070	19840	19840	19840	19840	0
276	20240311	141400	15592070	19840	19840	19840	19840	0
277	20240311	141300	15592070	19840	19840	19840	19840	0
278	20240311	141200	15592070	19840	19830	19840	19830	2
279	20240311	141100	15552400	19840	19840	19840	19840	1
280	20240311	141000	15532560	19840	19840	19840	19840	0
281	20240311	140900	15532560	19840	19840	19840	19840	0
282	20240311	140800	15532560	19840	19840	19840	19840	0
283	20240311	140700	15532560	19840	19840	19840	19840	0
284	20240311	140600	15532560	19840	19840	19840	19840	0
285	20240311	140500	15532560	19840	19840	19840	19840	0
286	20240311	140400	15532560	19840	19840	19840	19840	0
287	20240311	140300	15532560	19840	19840	19840	19840	0
288	20240311	140200	15532560	19840	19840	19840	19840	0
289	20240311	140100	15532560	19840	19840	19840	19840	0
290	20240311	140000	15532560	19840	19810	19840	19810	7
291	20240311	135900	15393860	19820	19820	19820	19820	0
292	20240311	135800	15393860	19820	19820	19820	19820	0
293	20240311	135700	15393860	19820	19820	19820	19820	0
294	20240311	135600	15393860	19820	19820	19820	19820	0
295	20240311	135500	15393860	19820	19820	19820	19820	0
296	20240311	135400	15393860	19820	19820	19820	19820	0
297	20240311	135300	15393860	19820	19820	19820	19820	0
298	20240311	135200	15393860	19820	19820	19820	19820	0
299	20240311	135100	15393860	19820	19820	19820	19820	0
300	20240311	135000	15393860	19820	19820	19820	19820	0
301	20240311	134900	15393860	19820	19820	19820	19820	0
302	20240311	134800	15393860	19820	19820	19820	19820	0
303	20240311	134700	15393860	19820	19820	19820	19820	0
304	20240311	134600	15393860	19820	19820	19820	19820	0
305	20240311	134500	15393860	19820	19820	19820	19820	0
306	20240311	134400	15393860	19820	19820	19820	19820	0
307	20240311	134300	15393860	19820	19820	19820	19820	0
308	20240311	134200	15393860	19820	19820	19820	19820	0
309	20240311	134100	15393860	19820	19820	19820	19820	0
310	20240311	134000	15393860	19820	19820	19820	19820	0
311	20240311	133900	15393860	19820	19820	19820	19820	0
312	20240311	133800	15393860	19820	19820	19820	19820	0
313	20240311	133700	15393860	19820	19820	19820	19820	0
314	20240311	133600	15393860	19820	19820	19820	19820	0
315	20240311	133500	15393860	19820	19820	19820	19820	0
316	20240311	133400	15393860	19820	19820	19820	19820	0
317	20240311	133300	15393860	19820	19820	19820	19820	0
318	20240311	133200	15393860	19820	19820	19820	19820	0
319	20240311	133100	15393860	19820	19820	19820	19820	0
320	20240311	133000	15393860	19820	19820	19820	19820	0
321	20240311	132900	15393860	19820	19820	19820	19820	0
322	20240311	132800	15393860	19820	19820	19820	19820	0
323	20240311	132700	15393860	19820	19820	19820	19820	33
324	20240311	132600	14739800	19820	19820	19820	19820	0
325	20240311	132500	14739800	19820	19820	19820	19820	0
326	20240311	132400	14739800	19820	19820	19820	19820	0
327	20240311	132300	14739800	19820	19820	19820	19820	0
328	20240311	132200	14739800	19820	19820	19820	19820	0
329	20240311	132100	14739800	19820	19820	19820	19820	0
330	20240311	132000	14739800	19820	19820	19820	19820	0
331	20240311	131900	14739800	19820	19820	19820	19820	0
332	20240311	131800	14739800	19820	19820	19820	19820	0
333	20240311	131700	14739800	19820	19820	19820	19820	0
334	20240311	131600	14739800	19820	19820	19820	19820	0
335	20240311	131500	14739800	19820	19820	19820	19820	0
336	20240311	131400	14739800	19820	19820	19820	19820	0
337	20240311	131300	14739800	19820	19820	19820	19820	1
338	20240311	131200	14719980	19800	19800	19800	19800	9
339	20240311	131100	14541780	19800	19800	19800	19800	0
340	20240311	131000	14541780	19800	19800	19800	19800	0
341	20240311	130900	14541780	19800	19800	19800	19800	0
342	20240311	130800	14541780	19800	19800	19800	19800	0
343	20240311	130700	14541780	19800	19800	19800	19800	0
344	20240311	130600	14541780	19800	19800	19800	19800	0
345	20240311	130500	14541780	19800	19800	19800	19800	0
346	20240311	130400	14541780	19800	19800	19800	19800	0
347	20240311	130300	14541780	19800	19800	19800	19800	0
348	20240311	130200	14541780	19800	19800	19800	19800	15
349	20240311	130100	14244780	19800	19800	19800	19800	0
350	20240311	130000	14244780	19800	19800	19800	19800	0
351	20240311	125900	14244780	19800	19800	19800	19800	0
352	20240311	125800	14244780	19800	19800	19800	19800	0
353	20240311	125700	14244780	19800	19800	19800	19800	0
354	20240311	125600	14244780	19800	19800	19800	19800	0
355	20240311	125500	14244780	19800	19800	19800	19800	0
356	20240311	125400	14244780	19800	19800	19800	19800	0
357	20240311	125300	14244780	19800	19800	19800	19800	0
358	20240311	125200	14244780	19800	19800	19800	19800	0
359	20240311	125100	14244780	19800	19800	19800	19800	0
360	20240311	125000	14244780	19800	19800	19800	19800	0
361	20240311	124900	14244780	19800	19800	19800	19800	100
362	20240311	124800	12264780	19790	19790	19790	19790	0
363	20240311	124700	12264780	19790	19790	19790	19790	0
364	20240311	124600	12264780	19790	19790	19790	19790	0
365	20240311	124500	12264780	19790	19790	19790	19790	0
366	20240311	124400	12264780	19790	19790	19790	19790	6
367	20240311	124300	12146040	19810	19810	19810	19810	6
368	20240311	124200	12027180	19790	19790	19790	19790	0
369	20240311	124100	12027180	19790	19790	19790	19790	22
370	20240311	124000	11591800	19790	19790	19790	19790	0
371	20240311	123900	11591800	19790	19790	19790	19790	22
372	20240311	123800	11156420	19790	19790	19790	19790	0
373	20240311	123700	11156420	19790	19790	19790	19790	0
374	20240311	123600	11156420	19790	19790	19790	19790	0
375	20240311	123500	11156420	19790	19790	19790	19790	0
376	20240311	123400	11156420	19790	19790	19790	19790	2
377	20240311	123300	11116840	19790	19790	19790	19790	0
378	20240311	123200	11116840	19790	19790	19790	19790	0
379	20240311	123100	11116840	19790	19790	19790	19790	0
380	20240311	123000	11116840	19790	19790	19790	19790	0
381	20240311	122900	11116840	19790	19790	19790	19790	0
382	20240311	122800	11116840	19790	19790	19790	19790	30
383	20240311	122700	10523140	19790	19790	19790	19790	0
384	20240311	122600	10523140	19790	19790	19790	19790	0
385	20240311	122500	10523140	19790	19790	19790	19790	0
386	20240311	122400	10523140	19790	19790	19790	19790	0
387	20240311	122300	10523140	19790	19790	19790	19790	0
388	20240311	122200	10523140	19790	19790	19790	19790	0
389	20240311	122100	10523140	19790	19790	19790	19790	0
390	20240311	122000	10523140	19790	19790	19790	19790	0
391	20240311	121900	10523140	19790	19790	19790	19790	0
392	20240311	121800	10523140	19790	19790	19790	19790	0
393	20240311	121700	10523140	19790	19790	19790	19790	0
394	20240311	121600	10523140	19790	19790	19790	19790	9
395	20240311	121500	10345030	19800	19800	19800	19800	0
396	20240311	121400	10345030	19800	19800	19800	19800	0
397	20240311	121300	10345030	19800	19800	19800	19800	26
398	20240311	121200	9830230	19800	19800	19800	19800	24
399	20240311	121100	9355030	19790	19790	19790	19790	0
400	20240311	121000	9355030	19790	19790	19790	19790	0
401	20240311	120900	9355030	19790	19790	19790	19790	0
402	20240311	120800	9355030	19790	19790	19790	19790	0
403	20240311	120700	9355030	19790	19790	19790	19790	0
404	20240311	120600	9355030	19790	19790	19790	19790	0
405	20240311	120500	9355030	19790	19790	19790	19790	10
406	20240311	120400	9157130	19790	19790	19790	19790	0
407	20240311	120300	9157130	19790	19790	19790	19790	0
408	20240311	120200	9157130	19790	19790	19790	19790	0
409	20240311	120100	9157130	19790	19790	19790	19790	0
410	20240311	120000	9157130	19790	19790	19790	19790	0
411	20240311	115900	9157130	19790	19790	19790	19790	0
412	20240311	115800	9157130	19790	19790	19790	19790	0
413	20240311	115700	9157130	19790	19790	19790	19790	0
414	20240311	115600	9157130	19790	19790	19790	19790	0
415	20240311	115500	9157130	19790	19790	19790	19790	1
416	20240311	115400	9137340	19820	19820	19820	19820	0
417	20240311	115300	9137340	19820	19820	19820	19820	0
418	20240311	115200	9137340	19820	19820	19820	19820	0
419	20240311	115100	9137340	19820	19820	19820	19820	0
420	20240311	115000	9137340	19820	19820	19820	19820	0
421	20240311	114900	9137340	19820	19820	19820	19820	0
422	20240311	114800	9137340	19820	19820	19820	19820	0
423	20240311	114700	9137340	19820	19820	19820	19820	0
424	20240311	114600	9137340	19820	19820	19820	19820	0
425	20240311	114500	9137340	19820	19820	19820	19820	0
426	20240311	114400	9137340	19820	19820	19820	19820	0
427	20240311	114300	9137340	19820	19820	19820	19820	0
428	20240311	114200	9137340	19820	19820	19820	19820	0
429	20240311	114100	9137340	19820	19820	19820	19820	0
430	20240311	114000	9137340	19820	19820	19820	19820	0
431	20240311	113900	9137340	19820	19820	19820	19820	0
432	20240311	113800	9137340	19820	19820	19820	19820	0
433	20240311	113700	9137340	19820	19820	19820	19820	0
434	20240311	113600	9137340	19820	19820	19820	19820	0
435	20240311	113500	9137340	19820	19820	19820	19820	0
436	20240311	113400	9137340	19820	19820	19820	19820	0
437	20240311	113300	9137340	19820	19820	19820	19820	0
438	20240311	113200	9137340	19820	19820	19820	19820	0
439	20240311	113100	9137340	19820	19820	19820	19820	0
440	20240311	113000	9137340	19820	19820	19820	19820	0
441	20240311	112900	9137340	19820	19820	19820	19820	0
442	20240311	112800	9137340	19820	19820	19820	19820	0
443	20240311	112700	9137340	19820	19820	19820	19820	0
444	20240311	112600	9137340	19820	19820	19820	19820	0
445	20240311	112500	9137340	19820	19820	19820	19820	0
446	20240311	112400	9137340	19820	19820	19820	19820	0
447	20240311	112300	9137340	19820	19820	19820	19820	0
448	20240311	112200	9137340	19820	19820	19820	19820	0
449	20240311	112100	9137340	19820	19820	19820	19820	0
450	20240311	112000	9137340	19820	19820	19820	19820	0
451	20240311	111900	9137340	19820	19820	19820	19820	0
452	20240311	111800	9137340	19820	19820	19820	19820	0
453	20240311	111700	9137340	19820	19820	19820	19820	0
454	20240311	111600	9137340	19820	19820	19820	19820	1
455	20240311	111500	9117520	19820	19820	19820	19820	0
456	20240311	111400	9117520	19820	19820	19820	19820	0
457	20240311	111300	9117520	19820	19820	19820	19820	0
458	20240311	111200	9117520	19820	19820	19820	19820	0
459	20240311	111100	9117520	19820	19820	19820	19820	0
460	20240311	111000	9117520	19820	19820	19820	19820	0
461	20240311	110900	9117520	19820	19820	19820	19820	0
462	20240311	110800	9117520	19820	19820	19820	19820	0
463	20240311	110700	9117520	19820	19820	19820	19820	0
464	20240311	110600	9117520	19820	19820	19820	19820	0
465	20240311	110500	9117520	19820	19820	19820	19820	0
466	20240311	110400	9117520	19820	19820	19820	19820	0
467	20240311	110300	9117520	19820	19820	19820	19820	0
468	20240311	110200	9117520	19820	19820	19820	19820	0
469	20240311	110100	9117520	19820	19820	19820	19820	0
470	20240311	110000	9117520	19820	19820	19820	19820	0
471	20240311	105900	9117520	19820	19820	19820	19820	0
472	20240311	105800	9117520	19820	19820	19820	19820	0
473	20240311	105700	9117520	19820	19820	19820	19820	0
474	20240311	105600	9117520	19820	19820	19820	19820	1
475	20240311	105500	9097700	19790	19790	19790	19790	0
476	20240311	105400	9097700	19790	19790	19790	19790	0
477	20240311	105300	9097700	19790	19790	19790	19790	0
478	20240311	105200	9097700	19790	19790	19790	19790	0
479	20240311	105100	9097700	19790	19790	19790	19790	0
480	20240311	105000	9097700	19790	19790	19790	19790	3
481	20240311	104900	9038330	19790	19790	19790	19790	0
482	20240311	104800	9038330	19790	19790	19790	19790	0
483	20240311	104700	9038330	19790	19790	19790	19790	0
484	20240311	104600	9038330	19790	19790	19790	19790	0
485	20240311	104500	9038330	19790	19790	19790	19790	0
486	20240311	104400	9038330	19790	19790	19790	19790	0
487	20240311	104300	9038330	19790	19780	19790	19780	23
488	20240311	104200	8583380	19750	19750	19750	19750	0
489	20240311	104100	8583380	19750	19750	19750	19750	0
490	20240311	104000	8583380	19750	19780	19780	19750	6
491	20240311	103900	8464850	19750	19750	19750	19750	0
492	20240311	103800	8464850	19750	19750	19750	19750	0
493	20240311	103700	8464850	19750	19750	19750	19750	0
494	20240311	103600	8464850	19750	19750	19750	19750	0
495	20240311	103500	8464850	19750	19760	19780	19750	12
496	20240311	103400	8227770	19760	19760	19760	19760	5
497	20240311	103300	8128970	19760	19760	19760	19760	1
498	20240311	103200	8109210	19780	19780	19780	19780	0
499	20240311	103100	8109210	19780	19780	19780	19780	0
500	20240311	103000	8109210	19780	19780	19780	19780	0
501	20240311	102900	8109210	19780	19780	19780	19780	0
502	20240311	102800	8109210	19780	19780	19780	19780	0
503	20240311	102700	8109210	19780	19780	19780	19780	0
504	20240311	102600	8109210	19780	19780	19780	19780	0
505	20240311	102500	8109210	19780	19780	19780	19780	0
506	20240311	102400	8109210	19780	19780	19780	19780	0
507	20240311	102300	8109210	19780	19780	19780	19780	0
508	20240311	102200	8109210	19780	19780	19780	19780	0
509	20240311	102100	8109210	19780	19780	19780	19780	0
510	20240311	102000	8109210	19780	19780	19780	19780	0
511	20240311	101900	8109210	19780	19780	19780	19780	0
512	20240311	101800	8109210	19780	19780	19780	19780	0
513	20240311	101700	8109210	19780	19780	19780	19780	0
514	20240311	101600	8109210	19780	19770	19780	19770	202
515	20240311	101500	4113660	19770	19770	19770	19770	4
516	20240311	101400	4034580	19800	19800	19800	19800	0
517	20240311	101300	4034580	19800	19800	19800	19800	0
518	20240311	101200	4034580	19800	19800	19800	19800	0
519	20240311	101100	4034580	19800	19800	19800	19800	0
520	20240311	101000	4034580	19800	19800	19800	19800	0
521	20240311	100900	4034580	19800	19800	19800	19800	0
522	20240311	100800	4034580	19800	19800	19800	19800	0
523	20240311	100700	4034580	19800	19800	19800	19800	0
524	20240311	100600	4034580	19800	19800	19800	19800	0
525	20240311	100500	4034580	19800	19800	19800	19800	0
526	20240311	100400	4034580	19800	19800	19800	19800	0
527	20240311	100300	4034580	19800	19800	19800	19800	0
528	20240311	100200	4034580	19800	19800	19800	19800	0
529	20240311	100100	4034580	19800	19800	19800	19800	0
530	20240311	100000	4034580	19800	19800	19800	19800	0
531	20240311	095900	4034580	19800	19800	19800	19800	0
532	20240311	095800	4034580	19800	19800	19800	19800	0
533	20240311	095700	4034580	19800	19800	19800	19800	0
534	20240311	095600	4034580	19800	19800	19800	19800	0
535	20240311	095500	4034580	19800	19800	19800	19800	0
536	20240311	095400	4034580	19800	19800	19800	19800	0
537	20240311	095300	4034580	19800	19800	19800	19800	0
538	20240311	095200	4034580	19800	19800	19800	19800	18
539	20240311	095100	3678180	19760	19760	19760	19760	0
540	20240311	095000	3678180	19760	19770	19770	19760	100
541	20240311	094900	1701710	19770	19770	19770	19770	0
542	20240311	094800	1701710	19770	19770	19770	19770	0
543	20240311	094700	1701710	19770	19770	19770	19770	0
544	20240311	094600	1701710	19770	19770	19770	19770	0
545	20240311	094500	1701710	19770	19770	19770	19770	0
546	20240311	094400	1701710	19770	19770	19770	19770	0
547	20240311	094300	1701710	19770	19770	19770	19770	0
548	20240311	094200	1701710	19770	19770	19770	19770	0
549	20240311	094100	1701710	19770	19770	19770	19770	8
550	20240311	094000	1543550	19770	19770	19770	19770	0
551	20240311	093900	1543550	19770	19770	19770	19770	0
552	20240311	093800	1543550	19770	19770	19770	19770	0
553	20240311	093700	1543550	19770	19770	19770	19770	0
554	20240311	093600	1543550	19770	19770	19770	19770	0
555	20240311	093500	1543550	19770	19770	19770	19770	0
556	20240311	093400	1543550	19770	19770	19770	19770	0
557	20240311	093300	1543550	19770	19770	19770	19770	0
558	20240311	093200	1543550	19770	19770	19770	19770	0
559	20240311	093100	1543550	19770	19770	19770	19770	0
560	20240311	093000	1543550	19770	19770	19770	19770	0
561	20240311	092900	1543550	19770	19770	19770	19770	0
562	20240311	092800	1543550	19770	19770	19770	19770	0
563	20240311	092700	1543550	19770	19770	19770	19770	49
564	20240311	092600	574820	19810	19810	19810	19810	0
565	20240311	092500	574820	19810	19810	19810	19810	0
566	20240311	092400	574820	19810	19810	19810	19810	0
567	20240311	092300	574820	19810	19810	19810	19810	0
568	20240311	092200	574820	19810	19810	19810	19810	0
569	20240311	092100	574820	19810	19810	19810	19810	0
570	20240311	092000	574820	19810	19810	19810	19810	0
571	20240311	091900	574820	19810	19810	19810	19810	0
572	20240311	091800	574820	19810	19810	19810	19810	0
573	20240311	091700	574820	19810	19810	19810	19810	0
574	20240311	091600	574820	19810	19810	19810	19810	0
575	20240311	091500	574820	19810	19810	19810	19810	0
576	20240311	091400	574820	19810	19810	19810	19810	0
577	20240311	091300	574820	19810	19810	19810	19810	0
578	20240311	091200	574820	19810	19810	19810	19810	3
579	20240311	091100	515390	19820	19820	19820	19820	0
580	20240311	091000	515390	19820	19820	19820	19820	0
581	20240311	090900	515390	19820	19820	19820	19820	0
582	20240311	090800	515390	19820	19820	19820	19820	0
583	20240311	090700	515390	19820	19820	19820	19820	0
584	20240311	090600	515390	19820	19820	19820	19820	0
585	20240311	090500	515390	19820	19820	19820	19820	1
586	20240311	090400	495570	19820	19820	19820	19820	1
587	20240311	090300	475750	19900	19900	19900	19900	0
588	20240311	090200	475750	19900	19900	19900	19900	0
589	20240311	090100	475750	19900	19900	19900	19900	1
590	20240311	090000	455850	19810	19820	19820	19810	23