KissMeData/006980/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184800	70707400	19930	19930	19930	19930	142
3	20240304	184700	70707400	19930	19930	19930	19930	0
4	20240304	184600	70707400	19930	19930	19930	19930	0
5	20240304	184500	70707400	19930	19930	19930	19930	0
6	20240304	184400	70707400	19930	19930	19930	19930	0
7	20240304	184300	70707400	19930	19930	19930	19930	0
8	20240304	184200	70707400	19930	19930	19930	19930	0
9	20240304	184100	70707400	19930	19930	19930	19930	0
10	20240304	184000	70707400	19930	19930	19930	19930	0
11	20240304	183900	70707400	19930	19930	19930	19930	0
12	20240304	183800	70707400	19930	19930	19930	19930	0
13	20240304	183700	70707400	19930	19930	19930	19930	0
14	20240304	183600	70707400	19930	19930	19930	19930	0
15	20240304	183500	70707400	19930	19930	19930	19930	0
16	20240304	183400	70707400	19930	19930	19930	19930	0
17	20240304	183300	70707400	19930	19930	19930	19930	0
18	20240304	183200	70707400	19930	19930	19930	19930	0
19	20240304	183100	70707400	19930	19930	19930	19930	0
20	20240304	183000	70707400	19930	19930	19930	19930	0
21	20240304	182900	70707400	19930	19930	19930	19930	0
22	20240304	182800	70707400	19930	19930	19930	19930	0
23	20240304	182700	70707400	19930	19930	19930	19930	0
24	20240304	182600	70707400	19930	19930	19930	19930	0
25	20240304	182500	70707400	19930	19930	19930	19930	0
26	20240304	182400	70707400	19930	19930	19930	19930	0
27	20240304	182300	70707400	19930	19930	19930	19930	0
28	20240304	182200	70707400	19930	19930	19930	19930	0
29	20240304	182100	70707400	19930	19930	19930	19930	0
30	20240304	182000	70707400	19930	19930	19930	19930	0
31	20240304	181900	70707400	19930	19930	19930	19930	0
32	20240304	181800	70707400	19930	19930	19930	19930	142
33	20240304	181700	70707400	19930	19930	19930	19930	0
34	20240304	181600	70707400	19930	19930	19930	19930	0
35	20240304	181500	70707400	19930	19930	19930	19930	0
36	20240304	181400	70707400	19930	19930	19930	19930	0
37	20240304	181300	70707400	19930	19930	19930	19930	0
38	20240304	181200	70707400	19930	19930	19930	19930	0
39	20240304	181100	70707400	19930	19930	19930	19930	0
40	20240304	181000	70707400	19930	19930	19930	19930	0
41	20240304	180900	70707400	19930	19930	19930	19930	0
42	20240304	180800	70707400	19930	19930	19930	19930	0
43	20240304	180700	70707400	19930	19930	19930	19930	0
44	20240304	180600	70707400	19930	19930	19930	19930	0
45	20240304	180500	70707400	19930	19930	19930	19930	0
46	20240304	180400	70707400	19930	19930	19930	19930	0
47	20240304	180300	70707400	19930	19930	19930	19930	0
48	20240304	180200	70707400	19930	19930	19930	19930	0
49	20240304	180100	70707400	19930	19930	19930	19930	0
50	20240304	180000	70707400	19930	19930	19930	19930	0
51	20240304	175900	70707400	19930	19930	19930	19930	0
52	20240304	175800	70707400	19930	19930	19930	19930	0
53	20240304	175700	70707400	19930	19930	19930	19930	0
54	20240304	175600	70707400	19930	19930	19930	19930	0
55	20240304	175500	70707400	19930	19930	19930	19930	0
56	20240304	175400	70707400	19930	19930	19930	19930	0
57	20240304	175300	70707400	19930	19930	19930	19930	0
58	20240304	175200	70707400	19930	19930	19930	19930	0
59	20240304	175100	70707400	19930	19930	19930	19930	0
60	20240304	175000	70707400	19930	19930	19930	19930	0
61	20240304	174900	70707400	19930	19930	19930	19930	0
62	20240304	174800	70707400	19930	19930	19930	19930	142
63	20240304	174700	70707400	19930	19930	19930	19930	0
64	20240304	174600	70707400	19930	19930	19930	19930	0
65	20240304	174500	70707400	19930	19930	19930	19930	0
66	20240304	174400	70707400	19930	19930	19930	19930	0
67	20240304	174300	70707400	19930	19930	19930	19930	0
68	20240304	174200	70707400	19930	19930	19930	19930	0
69	20240304	174100	70707400	19930	19930	19930	19930	0
70	20240304	174000	70707400	19930	19930	19930	19930	0
71	20240304	173900	70707400	19930	19930	19930	19930	0
72	20240304	173800	70707400	19930	19930	19930	19930	0
73	20240304	173700	70707400	19930	19930	19930	19930	0
74	20240304	173600	70707400	19930	19930	19930	19930	0
75	20240304	173500	70707400	19930	19930	19930	19930	0
76	20240304	173400	70707400	19930	19930	19930	19930	0
77	20240304	173300	70707400	19930	19930	19930	19930	0
78	20240304	173200	70707400	19930	19930	19930	19930	0
79	20240304	173100	70707400	19930	19930	19930	19930	0
80	20240304	173000	70707400	19930	19930	19930	19930	0
81	20240304	172900	70707400	19930	19930	19930	19930	0
82	20240304	172800	70707400	19930	19930	19930	19930	0
83	20240304	172700	70707400	19930	19930	19930	19930	0
84	20240304	172600	70707400	19930	19930	19930	19930	0
85	20240304	172500	70707400	19930	19930	19930	19930	0
86	20240304	172400	70707400	19930	19930	19930	19930	0
87	20240304	172300	70707400	19930	19930	19930	19930	0
88	20240304	172200	70707400	19930	19930	19930	19930	0
89	20240304	172100	70707400	19930	19930	19930	19930	0
90	20240304	172000	70707400	19930	19930	19930	19930	0
91	20240304	171900	70707400	19930	19930	19930	19930	0
92	20240304	171800	70707400	19930	19930	19930	19930	142
93	20240304	171700	70707400	19930	19930	19930	19930	0
94	20240304	171600	70707400	19930	19930	19930	19930	0
95	20240304	171500	70707400	19930	19930	19930	19930	0
96	20240304	171400	70707400	19930	19930	19930	19930	0
97	20240304	171300	70707400	19930	19930	19930	19930	0
98	20240304	171200	70707400	19930	19930	19930	19930	0
99	20240304	171100	70707400	19930	19930	19930	19930	0
100	20240304	171000	70707400	19930	19930	19930	19930	0
101	20240304	170900	70707400	19930	19930	19930	19930	0
102	20240304	170800	70707400	19930	19930	19930	19930	0
103	20240304	170700	70707400	19930	19930	19930	19930	0
104	20240304	170600	70707400	19930	19930	19930	19930	0
105	20240304	170500	70707400	19930	19930	19930	19930	0
106	20240304	170400	70707400	19930	19930	19930	19930	0
107	20240304	170300	70707400	19930	19930	19930	19930	0
108	20240304	170200	70707400	19930	19930	19930	19930	0
109	20240304	170100	70707400	19930	19930	19930	19930	0
110	20240304	170000	70707400	19930	19930	19930	19930	0
111	20240304	165900	70707400	19930	19930	19930	19930	0
112	20240304	165800	70707400	19930	19930	19930	19930	0
113	20240304	165700	70707400	19930	19930	19930	19930	0
114	20240304	165600	70707400	19930	19930	19930	19930	0
115	20240304	165500	70707400	19930	19930	19930	19930	0
116	20240304	165400	70707400	19930	19930	19930	19930	0
117	20240304	165300	70707400	19930	19930	19930	19930	0
118	20240304	165200	70707400	19930	19930	19930	19930	0
119	20240304	165100	70707400	19930	19930	19930	19930	0
120	20240304	165000	70707400	19930	19930	19930	19930	0
121	20240304	164900	70707400	19930	19930	19930	19930	0
122	20240304	164800	70707400	19930	19930	19930	19930	142
123	20240304	164700	70707400	19930	19930	19930	19930	0
124	20240304	164600	70707400	19930	19930	19930	19930	0
125	20240304	164500	70707400	19930	19930	19930	19930	0
126	20240304	164400	70707400	19930	19930	19930	19930	0
127	20240304	164300	70707400	19930	19930	19930	19930	0
128	20240304	164200	70707400	19930	19930	19930	19930	0
129	20240304	164100	70707400	19930	19930	19930	19930	0
130	20240304	164000	70707400	19930	19930	19930	19930	0
131	20240304	163900	70707400	19930	19930	19930	19930	0
132	20240304	163800	70707400	19930	19930	19930	19930	0
133	20240304	163700	70707400	19930	19930	19930	19930	0
134	20240304	163600	70707400	19930	19930	19930	19930	0
135	20240304	163500	70707400	19930	19930	19930	19930	0
136	20240304	163400	70707400	19930	19930	19930	19930	0
137	20240304	163300	70707400	19930	19930	19930	19930	0
138	20240304	163200	70707400	19930	19930	19930	19930	0
139	20240304	163100	70707400	19930	19930	19930	19930	0
140	20240304	163000	70707400	19930	19930	19930	19930	0
141	20240304	162900	70707400	19930	19930	19930	19930	0
142	20240304	162800	70707400	19930	19930	19930	19930	0
143	20240304	162700	70707400	19930	19930	19930	19930	0
144	20240304	162600	70707400	19930	19930	19930	19930	0
145	20240304	162500	70707400	19930	19930	19930	19930	0
146	20240304	162400	70707400	19930	19930	19930	19930	0
147	20240304	162300	70707400	19930	19930	19930	19930	0
148	20240304	162200	70707400	19930	19930	19930	19930	0
149	20240304	162100	70707400	19930	19930	19930	19930	0
150	20240304	162000	70707400	19930	19930	19930	19930	0
151	20240304	161900	70707400	19930	19930	19930	19930	0
152	20240304	161800	70707400	19930	19930	19930	19930	142
153	20240304	161700	70707400	19930	19930	19930	19930	0
154	20240304	161600	70707400	19930	19930	19930	19930	0
155	20240304	161500	70707400	19930	19930	19930	19930	0
156	20240304	161400	70707400	19930	19930	19930	19930	0
157	20240304	161300	70707400	19930	19930	19930	19930	0
158	20240304	161200	70707400	19930	19930	19930	19930	0
159	20240304	161100	70707400	19930	19930	19930	19930	0
160	20240304	161000	70707400	19930	19930	19930	19930	0
161	20240304	160900	70707400	19930	19930	19930	19930	0
162	20240304	160800	70707400	19930	19930	19930	19930	0
163	20240304	160700	70707400	19930	19930	19930	19930	0
164	20240304	160600	70707400	19930	19930	19930	19930	0
165	20240304	160500	70707400	19930	19930	19930	19930	0
166	20240304	160400	70707400	19930	19930	19930	19930	0
167	20240304	160300	70707400	19930	19930	19930	19930	0
168	20240304	160200	70707400	19930	19930	19930	19930	0
169	20240304	160100	70707400	19930	19930	19930	19930	0
170	20240304	160000	70707400	19930	19930	19930	19930	0
171	20240304	155900	70707400	19930	19930	19930	19930	0
172	20240304	155800	70707400	19930	19930	19930	19930	0
173	20240304	155700	70707400	19930	19930	19930	19930	0
174	20240304	155600	70707400	19930	19930	19930	19930	0
175	20240304	155500	70707400	19930	19930	19930	19930	0
176	20240304	155400	70707400	19930	19930	19930	19930	0
177	20240304	155300	70707400	19930	19930	19930	19930	0
178	20240304	155200	70707400	19930	19930	19930	19930	0
179	20240304	155100	70707400	19930	19930	19930	19930	0
180	20240304	155000	70707400	19930	19930	19930	19930	0
181	20240304	154900	70707400	19930	19930	19930	19930	0
182	20240304	154800	70707400	19930	19930	19930	19930	142
183	20240304	154700	70707400	19930	19930	19930	19930	0
184	20240304	154600	70707400	19930	19930	19930	19930	0
185	20240304	154500	70707400	19930	19930	19930	19930	0
186	20240304	154400	70707400	19930	19930	19930	19930	0
187	20240304	154300	70707400	19930	19930	19930	19930	0
188	20240304	154200	70707400	19930	19930	19930	19930	0
189	20240304	154100	70707400	19930	19930	19930	19930	0
190	20240304	154000	70707400	19930	19930	19930	19930	0
191	20240304	153900	70707400	19930	19930	19930	19930	0
192	20240304	153800	70707400	19930	19930	19930	19930	0
193	20240304	153700	70707400	19930	19930	19930	19930	0
194	20240304	153600	70707400	19930	19930	19930	19930	0
195	20240304	153500	70707400	19930	19930	19930	19930	0
196	20240304	153400	70707400	19930	19930	19930	19930	0
197	20240304	153300	70707400	19930	19930	19930	19930	0
198	20240304	153200	70707400	19930	19930	19930	19930	0
199	20240304	153100	70707400	19930	19930	19930	19930	0
200	20240304	153000	70707400	19930	19930	19930	19930	142
201	20240304	152900	67877340	19940	19940	19940	19940	0
202	20240304	152800	67877340	19940	19940	19940	19940	0
203	20240304	152700	67877340	19940	19940	19940	19940	0
204	20240304	152600	67877340	19940	19940	19940	19940	0
205	20240304	152500	67877340	19940	19940	19940	19940	0
206	20240304	152400	67877340	19940	19940	19940	19940	0
207	20240304	152300	67877340	19940	19940	19940	19940	0
208	20240304	152200	67877340	19940	19940	19940	19940	0
209	20240304	152100	67877340	19940	19940	19940	19940	0
210	20240304	152000	67877340	19940	19940	19940	19940	0
211	20240304	151900	67877340	19940	19940	19940	19940	1
212	20240304	151800	67857400	19950	19950	19950	19950	0
213	20240304	151700	67857400	19950	19950	19950	19950	0
214	20240304	151600	67857400	19950	19950	19950	19950	0
215	20240304	151500	67857400	19950	19950	19950	19950	0
216	20240304	151400	67857400	19950	19950	19950	19950	1
217	20240304	151300	67837450	19940	19940	19940	19940	201
218	20240304	151200	63829510	19950	19950	19950	19950	0
219	20240304	151100	63829510	19950	19950	19950	19950	0
220	20240304	151000	63829510	19950	19940	19950	19940	2
221	20240304	150900	63789620	19950	19950	19950	19950	0
222	20240304	150800	63789620	19950	19950	19950	19950	0
223	20240304	150700	63789620	19950	19940	19950	19940	2
224	20240304	150600	63749730	19940	19940	19940	19940	0
225	20240304	150500	63749730	19940	19940	19940	19940	0
226	20240304	150400	63749730	19940	19940	19940	19940	0
227	20240304	150300	63749730	19940	19940	19940	19940	2
228	20240304	150200	63709850	19950	19950	19950	19950	1
229	20240304	150100	63689900	19940	19940	19940	19940	1
230	20240304	150000	63669960	19970	19970	19970	19970	0
231	20240304	145900	63669960	19970	19970	19970	19970	0
232	20240304	145800	63669960	19970	19960	19970	19960	3
233	20240304	145700	63610070	19940	19940	19940	19940	0
234	20240304	145600	63610070	19940	19940	19940	19940	0
235	20240304	145500	63610070	19940	19940	19940	19940	1
236	20240304	145400	63590130	19960	19960	19960	19960	0
237	20240304	145300	63590130	19960	19960	19960	19960	0
238	20240304	145200	63590130	19960	19950	19960	19940	7
239	20240304	145100	63450480	19960	19960	19960	19960	0
240	20240304	145000	63450480	19960	19960	19960	19960	0
241	20240304	144900	63450480	19960	19940	19960	19940	2
242	20240304	144800	63410580	19940	19940	19940	19940	0
243	20240304	144700	63410580	19940	19940	19940	19940	0
244	20240304	144600	63410580	19940	19940	19940	19940	1
245	20240304	144500	63390640	19940	19960	19960	19940	7
246	20240304	144400	63250940	19940	19950	19950	19940	5
247	20240304	144300	63151200	19960	19960	19960	19960	0
248	20240304	144200	63151200	19960	19960	19960	19960	1
249	20240304	144100	63131240	19940	19940	19940	19940	0
250	20240304	144000	63131240	19940	19940	19940	19940	1
251	20240304	143900	63111300	19940	19940	19940	19940	0
252	20240304	143800	63111300	19940	19940	19940	19940	0
253	20240304	143700	63111300	19940	19940	19940	19940	1
254	20240304	143600	63091360	19950	19950	19950	19950	3
255	20240304	143500	63031510	19960	19960	19960	19960	1
256	20240304	143400	63011550	19940	19940	19940	19940	1
257	20240304	143300	62991610	19940	19940	19940	19940	0
258	20240304	143200	62991610	19940	19940	19940	19940	0
259	20240304	143100	62991610	19940	19940	19940	19940	1
260	20240304	143000	62971670	19940	19940	19940	19940	0
261	20240304	142900	62971670	19940	19940	19940	19940	0
262	20240304	142800	62971670	19940	19940	19940	19940	1
263	20240304	142700	62951730	19940	19940	19940	19940	0
264	20240304	142600	62951730	19940	19940	19940	19940	0
265	20240304	142500	62951730	19940	19940	19940	19940	1
266	20240304	142400	62931790	19970	19970	19970	19970	0
267	20240304	142300	62931790	19970	19970	19970	19970	0
268	20240304	142200	62931790	19970	19970	19970	19970	1
269	20240304	142100	62911820	19940	19940	19940	19940	0
270	20240304	142000	62911820	19940	19940	19940	19940	0
271	20240304	141900	62911820	19940	19940	19940	19940	0
272	20240304	141800	62911820	19940	19940	19940	19940	101
273	20240304	141700	60897880	19970	19970	19970	19970	0
274	20240304	141600	60897880	19970	19950	19970	19940	32
275	20240304	141500	60259760	19960	19970	19970	19960	466
276	20240304	141400	50957860	19970	19950	19970	19950	4
277	20240304	141300	50878000	19950	19950	19950	19950	1
278	20240304	141200	50858050	19960	19990	19990	19960	116
279	20240304	141100	48540930	20000	20000	20000	20000	0
280	20240304	141000	48540930	20000	20000	20000	20000	0
281	20240304	140900	48540930	20000	20000	20000	20000	7
282	20240304	140800	48400930	20000	20000	20000	20000	0
283	20240304	140700	48400930	20000	20000	20000	20000	0
284	20240304	140600	48400930	20000	20000	20000	20000	0
285	20240304	140500	48400930	20000	20000	20000	20000	0
286	20240304	140400	48400930	20000	20000	20000	20000	0
287	20240304	140300	48400930	20000	20000	20000	20000	0
288	20240304	140200	48400930	20000	20000	20000	20000	0
289	20240304	140100	48400930	20000	20000	20000	20000	0
290	20240304	140000	48400930	20000	20000	20000	20000	0
291	20240304	135900	48400930	20000	20000	20000	20000	0
292	20240304	135800	48400930	20000	20000	20000	20000	0
293	20240304	135700	48400930	20000	20000	20000	20000	0
294	20240304	135600	48400930	20000	20000	20000	20000	0
295	20240304	135500	48400930	20000	20000	20000	20000	0
296	20240304	135400	48400930	20000	20000	20000	20000	1
297	20240304	135300	48380930	19990	19990	19990	19990	0
298	20240304	135200	48380930	19990	19990	19990	19990	0
299	20240304	135100	48380930	19990	19990	19990	19990	0
300	20240304	135000	48380930	19990	19990	19990	19990	0
301	20240304	134900	48380930	19990	19990	19990	19990	0
302	20240304	134800	48380930	19990	19990	19990	19990	12
303	20240304	134700	48141050	20000	20000	20000	20000	0
304	20240304	134600	48141050	20000	20000	20000	20000	0
305	20240304	134500	48141050	20000	20000	20000	20000	37
306	20240304	134400	47401050	20000	20000	20000	20000	1
307	20240304	134300	47381050	20000	20000	20000	20000	0
308	20240304	134200	47381050	20000	20000	20000	20000	11
309	20240304	134100	47161050	20050	20050	20050	20050	0
310	20240304	134000	47161050	20050	20050	20050	20050	0
311	20240304	133900	47161050	20050	20050	20050	20050	0
312	20240304	133800	47161050	20050	20050	20050	20050	0
313	20240304	133700	47161050	20050	20050	20050	20050	0
314	20240304	133600	47161050	20050	20050	20050	20050	0
315	20240304	133500	47161050	20050	20050	20050	20050	0
316	20240304	133400	47161050	20050	20050	20050	20050	0
317	20240304	133300	47161050	20050	20050	20050	20050	0
318	20240304	133200	47161050	20050	20050	20050	20050	0
319	20240304	133100	47161050	20050	20050	20050	20050	0
320	20240304	133000	47161050	20050	20050	20050	20050	0
321	20240304	132900	47161050	20050	20050	20050	20050	0
322	20240304	132800	47161050	20050	20050	20050	20050	0
323	20240304	132700	47161050	20050	20050	20050	20050	0
324	20240304	132600	47161050	20050	20050	20050	20050	0
325	20240304	132500	47161050	20050	20050	20050	20050	0
326	20240304	132400	47161050	20050	20050	20050	20050	0
327	20240304	132300	47161050	20050	20050	20050	20050	0
328	20240304	132200	47161050	20050	20050	20050	20050	0
329	20240304	132100	47161050	20050	20050	20050	20050	0
330	20240304	132000	47161050	20050	20050	20050	20050	0
331	20240304	131900	47161050	20050	20050	20050	20050	0
332	20240304	131800	47161050	20050	20050	20050	20050	0
333	20240304	131700	47161050	20050	20050	20050	20050	0
334	20240304	131600	47161050	20050	20050	20050	20050	6
335	20240304	131500	47040750	20050	20050	20050	20050	0
336	20240304	131400	47040750	20050	20050	20050	20050	0
337	20240304	131300	47040750	20050	20050	20050	20050	0
338	20240304	131200	47040750	20050	20050	20050	20050	0
339	20240304	131100	47040750	20050	20050	20050	20050	0
340	20240304	131000	47040750	20050	20050	20050	20050	0
341	20240304	130900	47040750	20050	20050	20050	20050	0
342	20240304	130800	47040750	20050	20050	20050	20050	0
343	20240304	130700	47040750	20050	20050	20050	20050	0
344	20240304	130600	47040750	20050	20050	20050	20050	0
345	20240304	130500	47040750	20050	20050	20050	20050	0
346	20240304	130400	47040750	20050	20050	20050	20050	0
347	20240304	130300	47040750	20050	20050	20050	20050	0
348	20240304	130200	47040750	20050	20050	20050	20050	0
349	20240304	130100	47040750	20050	20050	20050	20050	0
350	20240304	130000	47040750	20050	20050	20050	20050	0
351	20240304	125900	47040750	20050	20050	20050	20050	0
352	20240304	125800	47040750	20050	20050	20050	20050	0
353	20240304	125700	47040750	20050	20050	20050	20050	0
354	20240304	125600	47040750	20050	20050	20050	20050	0
355	20240304	125500	47040750	20050	20050	20050	20050	0
356	20240304	125400	47040750	20050	20050	20050	20050	0
357	20240304	125300	47040750	20050	20050	20050	20050	0
358	20240304	125200	47040750	20050	20050	20050	20050	0
359	20240304	125100	47040750	20050	20050	20050	20050	0
360	20240304	125000	47040750	20050	20050	20050	20050	0
361	20240304	124900	47040750	20050	20050	20050	20050	0
362	20240304	124800	47040750	20050	20050	20050	20050	0
363	20240304	124700	47040750	20050	20050	20050	20050	0
364	20240304	124600	47040750	20050	20050	20050	20050	0
365	20240304	124500	47040750	20050	20050	20050	20050	0
366	20240304	124400	47040750	20050	20050	20050	20050	0
367	20240304	124300	47040750	20050	20050	20050	20050	0
368	20240304	124200	47040750	20050	20050	20050	20050	0
369	20240304	124100	47040750	20050	20050	20050	20050	0
370	20240304	124000	47040750	20050	20050	20050	20050	0
371	20240304	123900	47040750	20050	20050	20050	20050	0
372	20240304	123800	47040750	20050	20050	20050	20050	0
373	20240304	123700	47040750	20050	20050	20050	20050	0
374	20240304	123600	47040750	20050	20050	20050	20050	35
375	20240304	123500	46339000	20050	20050	20050	20050	0
376	20240304	123400	46339000	20050	20050	20050	20050	0
377	20240304	123300	46339000	20050	20050	20050	20050	0
378	20240304	123200	46339000	20050	20050	20050	20050	0
379	20240304	123100	46339000	20050	20050	20050	20050	0
380	20240304	123000	46339000	20050	20050	20050	20050	0
381	20240304	122900	46339000	20050	20050	20050	20050	0
382	20240304	122800	46339000	20050	20050	20050	20050	0
383	20240304	122700	46339000	20050	20050	20050	20050	0
384	20240304	122600	46339000	20050	20050	20050	20050	0
385	20240304	122500	46339000	20050	20050	20050	20050	0
386	20240304	122400	46339000	20050	20050	20050	20050	0
387	20240304	122300	46339000	20050	20050	20050	20050	0
388	20240304	122200	46339000	20050	20050	20050	20050	0
389	20240304	122100	46339000	20050	20050	20050	20050	125
390	20240304	122000	43832750	20000	20000	20000	20000	0
391	20240304	121900	43832750	20000	20000	20000	20000	6
392	20240304	121800	43712750	20050	20050	20050	20050	0
393	20240304	121700	43712750	20050	20050	20050	20050	0
394	20240304	121600	43712750	20050	20050	20050	20050	0
395	20240304	121500	43712750	20050	20050	20050	20050	0
396	20240304	121400	43712750	20050	20050	20050	20050	0
397	20240304	121300	43712750	20050	20050	20050	20050	0
398	20240304	121200	43712750	20050	20050	20050	20050	0
399	20240304	121100	43712750	20050	20050	20050	20050	0
400	20240304	121000	43712750	20050	20050	20050	20050	0
401	20240304	120900	43712750	20050	20050	20050	20050	0
402	20240304	120800	43712750	20050	20050	20050	20050	0
403	20240304	120700	43712750	20050	20050	20050	20050	0
404	20240304	120600	43712750	20050	20050	20050	20050	37
405	20240304	120500	42970900	20000	20000	20000	20000	12
406	20240304	120400	42730900	20050	20000	20050	20000	32
407	20240304	120300	42089550	20000	20000	20000	20000	0
408	20240304	120200	42089550	20000	20000	20000	20000	0
409	20240304	120100	42089550	20000	20000	20000	20000	0
410	20240304	120000	42089550	20000	20000	20000	20000	0
411	20240304	115900	42089550	20000	20000	20000	20000	0
412	20240304	115800	42089550	20000	20000	20000	20000	0
413	20240304	115700	42089550	20000	20000	20000	20000	0
414	20240304	115600	42089550	20000	19990	20000	19990	46
415	20240304	115500	41169560	19990	20000	20000	19990	10
416	20240304	115400	40969570	20050	20050	20050	20050	0
417	20240304	115300	40969570	20050	20050	20050	20050	0
418	20240304	115200	40969570	20050	20050	20050	20050	0
419	20240304	115100	40969570	20050	20050	20050	20050	0
420	20240304	115000	40969570	20050	20050	20050	20050	0
421	20240304	114900	40969570	20050	20050	20050	20050	0
422	20240304	114800	40969570	20050	20050	20050	20050	0
423	20240304	114700	40969570	20050	20050	20050	20050	0
424	20240304	114600	40969570	20050	20050	20050	20050	0
425	20240304	114500	40969570	20050	20050	20050	20050	49
426	20240304	114400	39987120	20050	20050	20050	20050	0
427	20240304	114300	39987120	20050	20050	20050	20050	0
428	20240304	114200	39987120	20050	20050	20050	20050	0
429	20240304	114100	39987120	20050	20050	20050	20050	0
430	20240304	114000	39987120	20050	20050	20050	20050	0
431	20240304	113900	39987120	20050	20050	20050	20050	0
432	20240304	113800	39987120	20050	20050	20050	20050	0
433	20240304	113700	39987120	20050	20050	20050	20050	0
434	20240304	113600	39987120	20050	20050	20050	20050	0
435	20240304	113500	39987120	20050	20050	20050	20050	0
436	20240304	113400	39987120	20050	20050	20050	20050	0
437	20240304	113300	39987120	20050	20050	20050	20050	0
438	20240304	113200	39987120	20050	20050	20050	20050	0
439	20240304	113100	39987120	20050	20050	20050	20050	0
440	20240304	113000	39987120	20050	20050	20050	20050	0
441	20240304	112900	39987120	20050	20050	20050	20050	0
442	20240304	112800	39987120	20050	20050	20050	20050	0
443	20240304	112700	39987120	20050	20050	20050	20050	0
444	20240304	112600	39987120	20050	20050	20050	20050	0
445	20240304	112500	39987120	20050	20050	20050	20050	0
446	20240304	112400	39987120	20050	20050	20050	20050	0
447	20240304	112300	39987120	20050	20050	20050	20050	0
448	20240304	112200	39987120	20050	20050	20050	20050	0
449	20240304	112100	39987120	20050	19980	20050	19980	19
450	20240304	112000	39607430	20050	20050	20050	20050	0
451	20240304	111900	39607430	20050	20050	20050	20050	0
452	20240304	111800	39607430	20050	20050	20050	20050	0
453	20240304	111700	39607430	20050	20050	20050	20050	0
454	20240304	111600	39607430	20050	20050	20050	20050	0
455	20240304	111500	39607430	20050	20050	20050	20050	0
456	20240304	111400	39607430	20050	20050	20050	20050	0
457	20240304	111300	39607430	20050	19950	20050	19950	76
458	20240304	111200	38090360	19950	19970	19970	19950	88
459	20240304	111100	36334480	20050	19970	20050	19970	212
460	20240304	111000	32098660	19970	19980	19980	19970	1258
461	20240304	110900	6975810	20050	20050	20050	20050	0
462	20240304	110800	6975810	20050	20050	20050	20050	0
463	20240304	110700	6975810	20050	20050	20050	20050	0
464	20240304	110600	6975810	20050	20050	20050	20050	0
465	20240304	110500	6975810	20050	20050	20050	20050	0
466	20240304	110400	6975810	20050	20050	20050	20050	0
467	20240304	110300	6975810	20050	20050	20050	20050	0
468	20240304	110200	6975810	20050	20050	20050	20050	0
469	20240304	110100	6975810	20050	20050	20050	20050	0
470	20240304	110000	6975810	20050	20050	20050	20050	0
471	20240304	105900	6975810	20050	20050	20050	20050	1
472	20240304	105800	6955760	20000	20000	20000	20000	48
473	20240304	105700	5995760	20050	20050	20050	20050	0
474	20240304	105600	5995760	20050	20050	20050	20050	0
475	20240304	105500	5995760	20050	20050	20050	20050	1
476	20240304	105400	5975710	20050	20050	20050	20050	0
477	20240304	105300	5975710	20050	20050	20050	20050	0
478	20240304	105200	5975710	20050	20050	20050	20050	0
479	20240304	105100	5975710	20050	20050	20050	20050	0
480	20240304	105000	5975710	20050	20050	20050	20050	0
481	20240304	104900	5975710	20050	20050	20050	20050	0
482	20240304	104800	5975710	20050	20050	20050	20050	0
483	20240304	104700	5975710	20050	20050	20050	20050	0
484	20240304	104600	5975710	20050	20050	20050	20050	0
485	20240304	104500	5975710	20050	20050	20050	20050	0
486	20240304	104400	5975710	20050	20050	20050	20050	0
487	20240304	104300	5975710	20050	20050	20050	20050	0
488	20240304	104200	5975710	20050	20050	20050	20050	0
489	20240304	104100	5975710	20050	20050	20050	20050	0
490	20240304	104000	5975710	20050	20050	20050	20050	0
491	20240304	103900	5975710	20050	20050	20050	20050	0
492	20240304	103800	5975710	20050	20050	20050	20050	0
493	20240304	103700	5975710	20050	20050	20050	20050	0
494	20240304	103600	5975710	20050	20050	20050	20050	0
495	20240304	103500	5975710	20050	20050	20050	20050	1
496	20240304	103400	5955660	19980	19980	19980	19980	0
497	20240304	103300	5955660	19980	19980	19980	19980	0
498	20240304	103200	5955660	19980	19980	19980	19980	0
499	20240304	103100	5955660	19980	19980	19980	19980	0
500	20240304	103000	5955660	19980	19980	19980	19980	41
501	20240304	102900	5136480	20050	20050	20050	20050	1
502	20240304	102800	5116430	20050	20050	20050	20050	0
503	20240304	102700	5116430	20050	20050	20050	20050	0
504	20240304	102600	5116430	20050	20050	20050	20050	0
505	20240304	102500	5116430	20050	20050	20050	20050	0
506	20240304	102400	5116430	20050	20050	20050	20050	0
507	20240304	102300	5116430	20050	20050	20050	20050	0
508	20240304	102200	5116430	20050	20050	20050	20050	0
509	20240304	102100	5116430	20050	20050	20050	20050	0
510	20240304	102000	5116430	20050	20050	20050	20050	0
511	20240304	101900	5116430	20050	20050	20050	20050	1
512	20240304	101800	5096380	19980	19980	19980	19980	0
513	20240304	101700	5096380	19980	19980	19980	19980	0
514	20240304	101600	5096380	19980	19980	19980	19980	1
515	20240304	101500	5076400	20050	20050	20050	20050	0
516	20240304	101400	5076400	20050	20050	20050	20050	0
517	20240304	101300	5076400	20050	20050	20050	20050	0
518	20240304	101200	5076400	20050	20050	20050	20050	0
519	20240304	101100	5076400	20050	20050	20050	20050	0
520	20240304	101000	5076400	20050	20050	20050	20050	0
521	20240304	100900	5076400	20050	20050	20050	20050	0
522	20240304	100800	5076400	20050	20050	20050	20050	0
523	20240304	100700	5076400	20050	20050	20050	20050	0
524	20240304	100600	5076400	20050	20050	20050	20050	0
525	20240304	100500	5076400	20050	20050	20050	20050	0
526	20240304	100400	5076400	20050	20050	20050	20050	0
527	20240304	100300	5076400	20050	20050	20050	20050	2
528	20240304	100200	5036300	20050	20050	20050	20050	0
529	20240304	100100	5036300	20050	20050	20050	20050	0
530	20240304	100000	5036300	20050	20050	20050	20050	1
531	20240304	095900	5016250	20050	20050	20050	20050	0
532	20240304	095800	5016250	20050	19980	20050	19980	8
533	20240304	095700	4856340	19980	19980	19980	19980	2
534	20240304	095600	4816380	20050	20050	20050	20050	0
535	20240304	095500	4816380	20050	20050	20050	20050	0
536	20240304	095400	4816380	20050	20050	20050	20050	0
537	20240304	095300	4816380	20050	20050	20050	20050	0
538	20240304	095200	4816380	20050	20050	20050	20050	0
539	20240304	095100	4816380	20050	20050	20050	20050	0
540	20240304	095000	4816380	20050	20050	20050	20050	0
541	20240304	094900	4816380	20050	20050	20050	20050	2
542	20240304	094800	4776280	20050	20050	20050	20050	0
543	20240304	094700	4776280	20050	20050	20050	20050	0
544	20240304	094600	4776280	20050	20050	20050	20050	0
545	20240304	094500	4776280	20050	20050	20050	20050	0
546	20240304	094400	4776280	20050	20050	20050	20050	11
547	20240304	094300	4555730	20100	20100	20100	20100	0
548	20240304	094200	4555730	20100	20100	20100	20100	0
549	20240304	094100	4555730	20100	20100	20100	20100	0
550	20240304	094000	4555730	20100	20100	20100	20100	0
551	20240304	093900	4555730	20100	20100	20100	20100	15
552	20240304	093800	4254230	20050	20050	20050	20050	59
553	20240304	093700	3071280	20050	20050	20050	20050	0
554	20240304	093600	3071280	20050	20050	20050	20050	0
555	20240304	093500	3071280	20050	20050	20050	20050	0
556	20240304	093400	3071280	20050	20050	20050	20050	0
557	20240304	093300	3071280	20050	20050	20050	20050	0
558	20240304	093200	3071280	20050	20050	20050	20050	0
559	20240304	093100	3071280	20050	20050	20050	20050	0
560	20240304	093000	3071280	20050	20050	20050	20050	0
561	20240304	092900	3071280	20050	20050	20050	20050	0
562	20240304	092800	3071280	20050	20050	20050	20050	0
563	20240304	092700	3071280	20050	20050	20050	20050	0
564	20240304	092600	3071280	20050	20050	20050	20050	0
565	20240304	092500	3071280	20050	20050	20050	20050	0
566	20240304	092400	3071280	20050	20050	20050	20050	0
567	20240304	092300	3071280	20050	20050	20050	20050	0
568	20240304	092200	3071280	20050	20050	20050	20050	0
569	20240304	092100	3071280	20050	20050	20050	20050	0
570	20240304	092000	3071280	20050	20050	20050	20050	0
571	20240304	091900	3071280	20050	20050	20050	20050	0
572	20240304	091800	3071280	20050	19960	20050	19960	42
573	20240304	091700	2231360	19990	19990	19990	19990	0
574	20240304	091600	2231360	19990	19990	19990	19990	0
575	20240304	091500	2231360	19990	19990	19990	19990	0
576	20240304	091400	2231360	19990	19990	19990	19990	2
577	20240304	091300	2191380	19930	19930	19930	19930	0
578	20240304	091200	2191380	19930	19930	19930	19930	60
579	20240304	091100	995580	19930	19930	19930	19930	0
580	20240304	091000	995580	19930	19930	19930	19930	0
581	20240304	090900	995580	19930	19930	19930	19930	0
582	20240304	090800	995580	19930	19930	19930	19930	0
583	20240304	090700	995580	19930	19930	19930	19930	0
584	20240304	090600	995580	19930	19930	19930	19930	4
585	20240304	090500	915860	19910	19910	19910	19910	0
586	20240304	090400	915860	19910	19910	19910	19910	0
587	20240304	090300	915860	19910	19910	19910	19910	0
588	20240304	090200	915860	19910	19910	19910	19910	0
589	20240304	090100	915860	19910	19910	19910	19910	0
590	20240304	090000	915860	19910	19910	19910	19910	46