KissMeData/006980/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184800	85463250	19680	19680	19680	19680	54
3	20240314	184700	85463250	19680	19680	19680	19680	0
4	20240314	184600	85463250	19680	19680	19680	19680	0
5	20240314	184500	85463250	19680	19680	19680	19680	0
6	20240314	184400	85463250	19680	19680	19680	19680	0
7	20240314	184300	85463250	19680	19680	19680	19680	0
8	20240314	184200	85463250	19680	19680	19680	19680	0
9	20240314	184100	85463250	19680	19680	19680	19680	0
10	20240314	184000	85463250	19680	19680	19680	19680	0
11	20240314	183900	85463250	19680	19680	19680	19680	0
12	20240314	183800	85463250	19680	19680	19680	19680	0
13	20240314	183700	85463250	19680	19680	19680	19680	0
14	20240314	183600	85463250	19680	19680	19680	19680	0
15	20240314	183500	85463250	19680	19680	19680	19680	0
16	20240314	183400	85463250	19680	19680	19680	19680	0
17	20240314	183300	85463250	19680	19680	19680	19680	0
18	20240314	183200	85463250	19680	19680	19680	19680	0
19	20240314	183100	85463250	19680	19680	19680	19680	0
20	20240314	183000	85463250	19680	19680	19680	19680	0
21	20240314	182900	85463250	19680	19680	19680	19680	0
22	20240314	182800	85463250	19680	19680	19680	19680	0
23	20240314	182700	85463250	19680	19680	19680	19680	0
24	20240314	182600	85463250	19680	19680	19680	19680	0
25	20240314	182500	85463250	19680	19680	19680	19680	0
26	20240314	182400	85463250	19680	19680	19680	19680	0
27	20240314	182300	85463250	19680	19680	19680	19680	0
28	20240314	182200	85463250	19680	19680	19680	19680	0
29	20240314	182100	85463250	19680	19680	19680	19680	0
30	20240314	182000	85463250	19680	19680	19680	19680	0
31	20240314	181900	85463250	19680	19680	19680	19680	0
32	20240314	181800	85463250	19680	19680	19680	19680	54
33	20240314	181700	85463250	19680	19680	19680	19680	0
34	20240314	181600	85463250	19680	19680	19680	19680	0
35	20240314	181500	85463250	19680	19680	19680	19680	0
36	20240314	181400	85463250	19680	19680	19680	19680	0
37	20240314	181300	85463250	19680	19680	19680	19680	0
38	20240314	181200	85463250	19680	19680	19680	19680	0
39	20240314	181100	85463250	19680	19680	19680	19680	0
40	20240314	181000	85463250	19680	19680	19680	19680	0
41	20240314	180900	85463250	19680	19680	19680	19680	0
42	20240314	180800	85463250	19680	19680	19680	19680	0
43	20240314	180700	85463250	19680	19680	19680	19680	0
44	20240314	180600	85463250	19680	19680	19680	19680	0
45	20240314	180500	85463250	19680	19680	19680	19680	0
46	20240314	180400	85463250	19680	19680	19680	19680	0
47	20240314	180300	85463250	19680	19680	19680	19680	0
48	20240314	180200	85463250	19680	19680	19680	19680	0
49	20240314	180100	85463250	19680	19680	19680	19680	0
50	20240314	180000	85463250	19680	19680	19680	19680	0
51	20240314	175900	85463250	19680	19680	19680	19680	0
52	20240314	175800	85463250	19680	19680	19680	19680	0
53	20240314	175700	85463250	19680	19680	19680	19680	0
54	20240314	175600	85463250	19680	19680	19680	19680	0
55	20240314	175500	85463250	19680	19680	19680	19680	0
56	20240314	175400	85463250	19680	19680	19680	19680	0
57	20240314	175300	85463250	19680	19680	19680	19680	0
58	20240314	175200	85463250	19680	19680	19680	19680	0
59	20240314	175100	85463250	19680	19680	19680	19680	0
60	20240314	175000	85463250	19680	19680	19680	19680	0
61	20240314	174900	85463250	19680	19680	19680	19680	0
62	20240314	174800	85463250	19680	19680	19680	19680	54
63	20240314	174700	85463250	19680	19680	19680	19680	0
64	20240314	174600	85463250	19680	19680	19680	19680	0
65	20240314	174500	85463250	19680	19680	19680	19680	0
66	20240314	174400	85463250	19680	19680	19680	19680	0
67	20240314	174300	85463250	19680	19680	19680	19680	0
68	20240314	174200	85463250	19680	19680	19680	19680	0
69	20240314	174100	85463250	19680	19680	19680	19680	0
70	20240314	174000	85463250	19680	19680	19680	19680	0
71	20240314	173900	85463250	19680	19680	19680	19680	0
72	20240314	173800	85463250	19680	19680	19680	19680	0
73	20240314	173700	85463250	19680	19680	19680	19680	0
74	20240314	173600	85463250	19680	19680	19680	19680	0
75	20240314	173500	85463250	19680	19680	19680	19680	0
76	20240314	173400	85463250	19680	19680	19680	19680	0
77	20240314	173300	85463250	19680	19680	19680	19680	0
78	20240314	173200	85463250	19680	19680	19680	19680	0
79	20240314	173100	85463250	19680	19680	19680	19680	0
80	20240314	173000	85463250	19680	19680	19680	19680	0
81	20240314	172900	85463250	19680	19680	19680	19680	0
82	20240314	172800	85463250	19680	19680	19680	19680	0
83	20240314	172700	85463250	19680	19680	19680	19680	0
84	20240314	172600	85463250	19680	19680	19680	19680	0
85	20240314	172500	85463250	19680	19680	19680	19680	0
86	20240314	172400	85463250	19680	19680	19680	19680	0
87	20240314	172300	85463250	19680	19680	19680	19680	0
88	20240314	172200	85463250	19680	19680	19680	19680	0
89	20240314	172100	85463250	19680	19680	19680	19680	0
90	20240314	172000	85463250	19680	19680	19680	19680	0
91	20240314	171900	85463250	19680	19680	19680	19680	0
92	20240314	171800	85463250	19680	19680	19680	19680	54
93	20240314	171700	85463250	19680	19680	19680	19680	0
94	20240314	171600	85463250	19680	19680	19680	19680	0
95	20240314	171500	85463250	19680	19680	19680	19680	0
96	20240314	171400	85463250	19680	19680	19680	19680	0
97	20240314	171300	85463250	19680	19680	19680	19680	0
98	20240314	171200	85463250	19680	19680	19680	19680	0
99	20240314	171100	85463250	19680	19680	19680	19680	0
100	20240314	171000	85463250	19680	19680	19680	19680	0
101	20240314	170900	85463250	19680	19680	19680	19680	0
102	20240314	170800	85463250	19680	19680	19680	19680	0
103	20240314	170700	85463250	19680	19680	19680	19680	0
104	20240314	170600	85463250	19680	19680	19680	19680	0
105	20240314	170500	85463250	19680	19680	19680	19680	0
106	20240314	170400	85463250	19680	19680	19680	19680	0
107	20240314	170300	85463250	19680	19680	19680	19680	0
108	20240314	170200	85463250	19680	19680	19680	19680	0
109	20240314	170100	85463250	19680	19680	19680	19680	0
110	20240314	170000	85463250	19680	19680	19680	19680	0
111	20240314	165900	85463250	19680	19680	19680	19680	0
112	20240314	165800	85463250	19680	19680	19680	19680	0
113	20240314	165700	85463250	19680	19680	19680	19680	0
114	20240314	165600	85463250	19680	19680	19680	19680	0
115	20240314	165500	85463250	19680	19680	19680	19680	0
116	20240314	165400	85463250	19680	19680	19680	19680	0
117	20240314	165300	85463250	19680	19680	19680	19680	0
118	20240314	165200	85463250	19680	19680	19680	19680	0
119	20240314	165100	85463250	19680	19680	19680	19680	0
120	20240314	165000	85463250	19680	19680	19680	19680	0
121	20240314	164900	85463250	19680	19680	19680	19680	0
122	20240314	164800	85463250	19680	19680	19680	19680	54
123	20240314	164700	85463250	19680	19680	19680	19680	0
124	20240314	164600	85463250	19680	19680	19680	19680	0
125	20240314	164500	85463250	19680	19680	19680	19680	0
126	20240314	164400	85463250	19680	19680	19680	19680	0
127	20240314	164300	85463250	19680	19680	19680	19680	0
128	20240314	164200	85463250	19680	19680	19680	19680	0
129	20240314	164100	85463250	19680	19680	19680	19680	0
130	20240314	164000	85463250	19680	19680	19680	19680	0
131	20240314	163900	85463250	19680	19680	19680	19680	0
132	20240314	163800	85463250	19680	19680	19680	19680	0
133	20240314	163700	85463250	19680	19680	19680	19680	0
134	20240314	163600	85463250	19680	19680	19680	19680	0
135	20240314	163500	85463250	19680	19680	19680	19680	0
136	20240314	163400	85463250	19680	19680	19680	19680	0
137	20240314	163300	85463250	19680	19680	19680	19680	0
138	20240314	163200	85463250	19680	19680	19680	19680	0
139	20240314	163100	85463250	19680	19680	19680	19680	0
140	20240314	163000	85463250	19680	19680	19680	19680	0
141	20240314	162900	85463250	19680	19680	19680	19680	0
142	20240314	162800	85463250	19680	19680	19680	19680	0
143	20240314	162700	85463250	19680	19680	19680	19680	0
144	20240314	162600	85463250	19680	19680	19680	19680	0
145	20240314	162500	85463250	19680	19680	19680	19680	0
146	20240314	162400	85463250	19680	19680	19680	19680	0
147	20240314	162300	85463250	19680	19680	19680	19680	0
148	20240314	162200	85463250	19680	19680	19680	19680	0
149	20240314	162100	85463250	19680	19680	19680	19680	0
150	20240314	162000	85463250	19680	19680	19680	19680	0
151	20240314	161900	85463250	19680	19680	19680	19680	0
152	20240314	161800	85463250	19680	19680	19680	19680	54
153	20240314	161700	85463250	19680	19680	19680	19680	0
154	20240314	161600	85463250	19680	19680	19680	19680	0
155	20240314	161500	85463250	19680	19680	19680	19680	0
156	20240314	161400	85463250	19680	19680	19680	19680	0
157	20240314	161300	85463250	19680	19680	19680	19680	0
158	20240314	161200	85463250	19680	19680	19680	19680	0
159	20240314	161100	85463250	19680	19680	19680	19680	0
160	20240314	161000	85463250	19680	19680	19680	19680	0
161	20240314	160900	85463250	19680	19680	19680	19680	0
162	20240314	160800	85463250	19680	19680	19680	19680	0
163	20240314	160700	85463250	19680	19680	19680	19680	0
164	20240314	160600	85463250	19680	19680	19680	19680	0
165	20240314	160500	85463250	19680	19680	19680	19680	0
166	20240314	160400	85463250	19680	19680	19680	19680	0
167	20240314	160300	85463250	19680	19680	19680	19680	0
168	20240314	160200	85463250	19680	19680	19680	19680	0
169	20240314	160100	85463250	19680	19680	19680	19680	0
170	20240314	160000	85463250	19680	19680	19680	19680	0
171	20240314	155900	85463250	19680	19680	19680	19680	0
172	20240314	155800	85463250	19680	19680	19680	19680	0
173	20240314	155700	85463250	19680	19680	19680	19680	0
174	20240314	155600	85463250	19680	19680	19680	19680	0
175	20240314	155500	85463250	19680	19680	19680	19680	0
176	20240314	155400	85463250	19680	19680	19680	19680	0
177	20240314	155300	85463250	19680	19680	19680	19680	0
178	20240314	155200	85463250	19680	19680	19680	19680	0
179	20240314	155100	85463250	19680	19680	19680	19680	0
180	20240314	155000	85463250	19680	19680	19680	19680	0
181	20240314	154900	85463250	19680	19680	19680	19680	0
182	20240314	154800	85463250	19680	19680	19680	19680	54
183	20240314	154700	85463250	19680	19680	19680	19680	0
184	20240314	154600	85463250	19680	19680	19680	19680	0
185	20240314	154500	85463250	19680	19680	19680	19680	0
186	20240314	154400	85463250	19680	19680	19680	19680	0
187	20240314	154300	85463250	19680	19680	19680	19680	0
188	20240314	154200	85463250	19680	19680	19680	19680	0
189	20240314	154100	85463250	19680	19680	19680	19680	0
190	20240314	154000	85463250	19680	19680	19680	19680	0
191	20240314	153900	85463250	19680	19680	19680	19680	0
192	20240314	153800	85463250	19680	19680	19680	19680	0
193	20240314	153700	85463250	19680	19680	19680	19680	0
194	20240314	153600	85463250	19680	19680	19680	19680	0
195	20240314	153500	85463250	19680	19680	19680	19680	0
196	20240314	153400	85463250	19680	19680	19680	19680	0
197	20240314	153300	85463250	19680	19680	19680	19680	0
198	20240314	153200	85463250	19680	19680	19680	19680	0
199	20240314	153100	85463250	19680	19680	19680	19680	0
200	20240314	153000	85463250	19680	19680	19680	19680	54
201	20240314	152900	84400530	19740	19740	19740	19740	0
202	20240314	152800	84400530	19740	19740	19740	19740	0
203	20240314	152700	84400530	19740	19740	19740	19740	0
204	20240314	152600	84400530	19740	19740	19740	19740	0
205	20240314	152500	84400530	19740	19740	19740	19740	0
206	20240314	152400	84400530	19740	19740	19740	19740	0
207	20240314	152300	84400530	19740	19740	19740	19740	0
208	20240314	152200	84400530	19740	19740	19740	19740	0
209	20240314	152100	84400530	19740	19740	19740	19740	0
210	20240314	152000	84400530	19740	19740	19740	19740	0
211	20240314	151900	84400530	19740	19740	19740	19740	0
212	20240314	151800	84400530	19740	19740	19740	19740	0
213	20240314	151700	84400530	19740	19710	19740	19710	30
214	20240314	151600	83809080	19680	19680	19680	19680	0
215	20240314	151500	83809080	19680	19680	19680	19680	0
216	20240314	151400	83809080	19680	19680	19680	19680	0
217	20240314	151300	83809080	19680	19680	19680	19680	0
218	20240314	151200	83809080	19680	19680	19680	19680	0
219	20240314	151100	83809080	19680	19680	19680	19680	0
220	20240314	151000	83809080	19680	19680	19680	19680	0
221	20240314	150900	83809080	19680	19680	19680	19680	0
222	20240314	150800	83809080	19680	19680	19680	19680	0
223	20240314	150700	83809080	19680	19680	19680	19680	0
224	20240314	150600	83809080	19680	19680	19680	19680	0
225	20240314	150500	83809080	19680	19680	19680	19680	0
226	20240314	150400	83809080	19680	19740	19740	19680	351
227	20240314	150300	76888280	19760	19760	19760	19760	0
228	20240314	150200	76888280	19760	19760	19760	19760	0
229	20240314	150100	76888280	19760	19760	19760	19760	326
230	20240314	150000	70446520	19770	19770	19770	19770	0
231	20240314	145900	70446520	19770	19770	19770	19770	1
232	20240314	145800	70426750	19760	19760	19760	19760	25
233	20240314	145700	69932750	19730	19730	19730	19730	0
234	20240314	145600	69932750	19730	19730	19730	19730	0
235	20240314	145500	69932750	19730	19730	19730	19730	0
236	20240314	145400	69932750	19730	19730	19730	19730	0
237	20240314	145300	69932750	19730	19730	19730	19730	20
238	20240314	145200	69538150	19710	19710	19710	19710	0
239	20240314	145100	69538150	19710	19710	19710	19710	0
240	20240314	145000	69538150	19710	19710	19710	19710	0
241	20240314	144900	69538150	19710	19710	19710	19710	0
242	20240314	144800	69538150	19710	19710	19710	19710	0
243	20240314	144700	69538150	19710	19710	19710	19710	0
244	20240314	144600	69538150	19710	19710	19710	19710	0
245	20240314	144500	69538150	19710	19710	19710	19710	0
246	20240314	144400	69538150	19710	19710	19710	19710	0
247	20240314	144300	69538150	19710	19710	19710	19710	0
248	20240314	144200	69538150	19710	19710	19710	19710	0
249	20240314	144100	69538150	19710	19710	19710	19710	0
250	20240314	144000	69538150	19710	19710	19710	19710	0
251	20240314	143900	69538150	19710	19710	19710	19710	0
252	20240314	143800	69538150	19710	19710	19710	19710	0
253	20240314	143700	69538150	19710	19710	19710	19710	0
254	20240314	143600	69538150	19710	19710	19710	19710	0
255	20240314	143500	69538150	19710	19710	19710	19710	0
256	20240314	143400	69538150	19710	19710	19710	19710	0
257	20240314	143300	69538150	19710	19710	19710	19710	0
258	20240314	143200	69538150	19710	19710	19710	19710	0
259	20240314	143100	69538150	19710	19710	19710	19710	0
260	20240314	143000	69538150	19710	19710	19710	19710	0
261	20240314	142900	69538150	19710	19710	19710	19710	14
262	20240314	142800	69262210	19680	19680	19680	19680	0
263	20240314	142700	69262210	19680	19680	19680	19680	0
264	20240314	142600	69262210	19680	19680	19680	19680	0
265	20240314	142500	69262210	19680	19680	19680	19680	0
266	20240314	142400	69262210	19680	19680	19680	19680	0
267	20240314	142300	69262210	19680	19680	19680	19680	54
268	20240314	142200	68199490	19680	19720	19720	19680	116
269	20240314	142100	65914210	19720	19720	19720	19720	0
270	20240314	142000	65914210	19720	19720	19720	19720	0
271	20240314	141900	65914210	19720	19720	19720	19720	0
272	20240314	141800	65914210	19720	19720	19720	19720	14
273	20240314	141700	65638130	19720	19720	19720	19720	0
274	20240314	141600	65638130	19720	19720	19720	19720	0
275	20240314	141500	65638130	19720	19720	19720	19720	0
276	20240314	141400	65638130	19720	19720	19720	19720	0
277	20240314	141300	65638130	19720	19720	19720	19720	0
278	20240314	141200	65638130	19720	19720	19720	19720	0
279	20240314	141100	65638130	19720	19720	19720	19720	0
280	20240314	141000	65638130	19720	19720	19720	19720	0
281	20240314	140900	65638130	19720	19730	19730	19720	41
282	20240314	140800	64829590	19700	19700	19700	19700	0
283	20240314	140700	64829590	19700	19700	19700	19700	0
284	20240314	140600	64829590	19700	19700	19700	19700	0
285	20240314	140500	64829590	19700	19700	19700	19700	0
286	20240314	140400	64829590	19700	19700	19700	19700	0
287	20240314	140300	64829590	19700	19700	19700	19700	0
288	20240314	140200	64829590	19700	19700	19700	19700	0
289	20240314	140100	64829590	19700	19700	19700	19700	0
290	20240314	140000	64829590	19700	19700	19700	19700	0
291	20240314	135900	64829590	19700	19700	19700	19700	0
292	20240314	135800	64829590	19700	19700	19700	19700	0
293	20240314	135700	64829590	19700	19700	19700	19700	0
294	20240314	135600	64829590	19700	19700	19700	19700	0
295	20240314	135500	64829590	19700	19700	19700	19700	0
296	20240314	135400	64829590	19700	19700	19700	19700	0
297	20240314	135300	64829590	19700	19700	19700	19700	0
298	20240314	135200	64829590	19700	19700	19700	19700	0
299	20240314	135100	64829590	19700	19700	19700	19700	0
300	20240314	135000	64829590	19700	19700	19700	19700	0
301	20240314	134900	64829590	19700	19700	19700	19700	0
302	20240314	134800	64829590	19700	19700	19700	19700	0
303	20240314	134700	64829590	19700	19700	19700	19700	0
304	20240314	134600	64829590	19700	19700	19700	19700	0
305	20240314	134500	64829590	19700	19700	19700	19700	0
306	20240314	134400	64829590	19700	19700	19700	19700	0
307	20240314	134300	64829590	19700	19700	19700	19700	0
308	20240314	134200	64829590	19700	19700	19700	19700	0
309	20240314	134100	64829590	19700	19700	19700	19700	0
310	20240314	134000	64829590	19700	19700	19700	19700	0
311	20240314	133900	64829590	19700	19700	19700	19700	0
312	20240314	133800	64829590	19700	19700	19700	19700	0
313	20240314	133700	64829590	19700	19700	19700	19700	0
314	20240314	133600	64829590	19700	19700	19700	19700	0
315	20240314	133500	64829590	19700	19700	19700	19700	0
316	20240314	133400	64829590	19700	19700	19700	19700	0
317	20240314	133300	64829590	19700	19700	19700	19700	0
318	20240314	133200	64829590	19700	19700	19700	19700	0
319	20240314	133100	64829590	19700	19700	19700	19700	0
320	20240314	133000	64829590	19700	19700	19700	19700	0
321	20240314	132900	64829590	19700	19700	19700	19700	0
322	20240314	132800	64829590	19700	19700	19700	19700	0
323	20240314	132700	64829590	19700	19700	19700	19700	0
324	20240314	132600	64829590	19700	19700	19700	19700	80
325	20240314	132500	63253590	19680	19680	19680	19680	0
326	20240314	132400	63253590	19680	19680	19680	19680	0
327	20240314	132300	63253590	19680	19680	19680	19680	0
328	20240314	132200	63253590	19680	19680	19680	19680	0
329	20240314	132100	63253590	19680	19680	19680	19680	0
330	20240314	132000	63253590	19680	19680	19680	19680	0
331	20240314	131900	63253590	19680	19680	19680	19680	0
332	20240314	131800	63253590	19680	19680	19680	19680	0
333	20240314	131700	63253590	19680	19680	19680	19680	0
334	20240314	131600	63253590	19680	19680	19680	19680	0
335	20240314	131500	63253590	19680	19680	19680	19680	0
336	20240314	131400	63253590	19680	19680	19680	19680	0
337	20240314	131300	63253590	19680	19680	19680	19680	0
338	20240314	131200	63253590	19680	19680	19680	19680	0
339	20240314	131100	63253590	19680	19680	19680	19680	0
340	20240314	131000	63253590	19680	19680	19680	19680	0
341	20240314	130900	63253590	19680	19680	19680	19680	269
342	20240314	130800	57959670	19680	19680	19680	19680	0
343	20240314	130700	57959670	19680	19680	19680	19680	0
344	20240314	130600	57959670	19680	19680	19680	19680	0
345	20240314	130500	57959670	19680	19680	19680	19680	0
346	20240314	130400	57959670	19680	19680	19680	19680	0
347	20240314	130300	57959670	19680	19680	19680	19680	0
348	20240314	130200	57959670	19680	19680	19680	19680	0
349	20240314	130100	57959670	19680	19680	19680	19680	0
350	20240314	130000	57959670	19680	19680	19680	19680	0
351	20240314	125900	57959670	19680	19680	19680	19680	0
352	20240314	125800	57959670	19680	19680	19680	19680	0
353	20240314	125700	57959670	19680	19680	19680	19680	0
354	20240314	125600	57959670	19680	19680	19680	19680	0
355	20240314	125500	57959670	19680	19680	19680	19680	0
356	20240314	125400	57959670	19680	19680	19680	19680	374
357	20240314	125300	50599350	19700	19700	19700	19700	2
358	20240314	125200	50559950	19680	19680	19680	19680	16
359	20240314	125100	50245070	19690	19690	19690	19690	0
360	20240314	125000	50245070	19690	19690	19690	19690	19
361	20240314	124900	49870960	19690	19690	19690	19690	0
362	20240314	124800	49870960	19690	19690	19690	19690	0
363	20240314	124700	49870960	19690	19690	19690	19690	0
364	20240314	124600	49870960	19690	19690	19690	19690	0
365	20240314	124500	49870960	19690	19690	19690	19690	0
366	20240314	124400	49870960	19690	19690	19690	19690	0
367	20240314	124300	49870960	19690	19690	19690	19690	2
368	20240314	124200	49831580	19690	19690	19690	19690	0
369	20240314	124100	49831580	19690	19690	19690	19690	0
370	20240314	124000	49831580	19690	19690	19690	19690	0
371	20240314	123900	49831580	19690	19690	19690	19690	0
372	20240314	123800	49831580	19690	19690	19690	19690	134
373	20240314	123700	47193120	19690	19690	19690	19690	0
374	20240314	123600	47193120	19690	19690	19690	19690	0
375	20240314	123500	47193120	19690	19690	19690	19690	0
376	20240314	123400	47193120	19690	19690	19690	19690	0
377	20240314	123300	47193120	19690	19690	19690	19690	0
378	20240314	123200	47193120	19690	19690	19690	19690	0
379	20240314	123100	47193120	19690	19690	19690	19690	0
380	20240314	123000	47193120	19690	19690	19690	19690	0
381	20240314	122900	47193120	19690	19690	19690	19690	0
382	20240314	122800	47193120	19690	19690	19690	19690	0
383	20240314	122700	47193120	19690	19700	19700	19690	130
384	20240314	122600	44633220	19720	19720	19720	19720	3
385	20240314	122500	44574060	19710	19710	19710	19710	0
386	20240314	122400	44574060	19710	19710	19710	19710	0
387	20240314	122300	44574060	19710	19710	19710	19710	0
388	20240314	122200	44574060	19710	19710	19710	19710	0
389	20240314	122100	44574060	19710	19710	19710	19710	0
390	20240314	122000	44574060	19710	19710	19710	19710	0
391	20240314	121900	44574060	19710	19710	19710	19710	0
392	20240314	121800	44574060	19710	19710	19710	19710	0
393	20240314	121700	44574060	19710	19710	19710	19710	0
394	20240314	121600	44574060	19710	19710	19710	19710	0
395	20240314	121500	44574060	19710	19710	19710	19710	0
396	20240314	121400	44574060	19710	19710	19710	19710	1
397	20240314	121300	44554350	19690	19690	19690	19690	0
398	20240314	121200	44554350	19690	19690	19690	19690	0
399	20240314	121100	44554350	19690	19690	19690	19690	0
400	20240314	121000	44554350	19690	19690	19690	19690	0
401	20240314	120900	44554350	19690	19690	19690	19690	0
402	20240314	120800	44554350	19690	19690	19690	19690	0
403	20240314	120700	44554350	19690	19690	19690	19690	0
404	20240314	120600	44554350	19690	19690	19690	19690	0
405	20240314	120500	44554350	19690	19690	19690	19690	0
406	20240314	120400	44554350	19690	19690	19690	19690	0
407	20240314	120300	44554350	19690	19690	19690	19690	0
408	20240314	120200	44554350	19690	19690	19690	19690	0
409	20240314	120100	44554350	19690	19690	19690	19690	30
410	20240314	120000	43963650	19690	19690	19690	19690	0
411	20240314	115900	43963650	19690	19690	19690	19690	0
412	20240314	115800	43963650	19690	19690	19690	19690	26
413	20240314	115700	43451710	19690	19690	19690	19690	0
414	20240314	115600	43451710	19690	19690	19690	19690	0
415	20240314	115500	43451710	19690	19690	19690	19690	1
416	20240314	115400	43432020	19690	19690	19690	19690	0
417	20240314	115300	43432020	19690	19690	19690	19690	0
418	20240314	115200	43432020	19690	19690	19690	19690	0
419	20240314	115100	43432020	19690	19690	19690	19690	0
420	20240314	115000	43432020	19690	19690	19690	19690	0
421	20240314	114900	43432020	19690	19690	19690	19690	0
422	20240314	114800	43432020	19690	19690	19690	19690	0
423	20240314	114700	43432020	19690	19690	19690	19690	0
424	20240314	114600	43432020	19690	19690	19690	19690	0
425	20240314	114500	43432020	19690	19690	19690	19690	1
426	20240314	114400	43412330	19710	19710	19710	19710	200
427	20240314	114300	39470330	19690	19690	19690	19690	0
428	20240314	114200	39470330	19690	19690	19690	19690	0
429	20240314	114100	39470330	19690	19690	19690	19690	0
430	20240314	114000	39470330	19690	19690	19690	19690	0
431	20240314	113900	39470330	19690	19690	19690	19690	0
432	20240314	113800	39470330	19690	19690	19690	19690	0
433	20240314	113700	39470330	19690	19690	19690	19690	0
434	20240314	113600	39470330	19690	19690	19690	19690	0
435	20240314	113500	39470330	19690	19690	19690	19690	0
436	20240314	113400	39470330	19690	19690	19690	19690	0
437	20240314	113300	39470330	19690	19690	19690	19690	0
438	20240314	113200	39470330	19690	19690	19690	19690	0
439	20240314	113100	39470330	19690	19690	19690	19690	0
440	20240314	113000	39470330	19690	19690	19690	19690	0
441	20240314	112900	39470330	19690	19690	19690	19690	0
442	20240314	112800	39470330	19690	19690	19690	19690	0
443	20240314	112700	39470330	19690	19690	19690	19690	0
444	20240314	112600	39470330	19690	19690	19690	19690	0
445	20240314	112500	39470330	19690	19690	19690	19690	100
446	20240314	112400	37501330	19700	19700	19700	19700	0
447	20240314	112300	37501330	19700	19700	19700	19700	4
448	20240314	112200	37422530	19720	19720	19720	19720	3
449	20240314	112100	37363370	19730	19730	19730	19730	0
450	20240314	112000	37363370	19730	19730	19730	19730	0
451	20240314	111900	37363370	19730	19730	19730	19730	0
452	20240314	111800	37363370	19730	19730	19730	19730	0
453	20240314	111700	37363370	19730	19730	19730	19730	0
454	20240314	111600	37363370	19730	19750	19750	19730	76
455	20240314	111500	35863730	19750	19750	19750	19750	0
456	20240314	111400	35863730	19750	19750	19750	19750	0
457	20240314	111300	35863730	19750	19750	19750	19750	0
458	20240314	111200	35863730	19750	19750	19750	19750	3
459	20240314	111100	35804480	19760	19760	19760	19760	0
460	20240314	111000	35804480	19760	19760	19760	19760	0
461	20240314	110900	35804480	19760	19760	19760	19760	0
462	20240314	110800	35804480	19760	19760	19760	19760	0
463	20240314	110700	35804480	19760	19760	19760	19760	0
464	20240314	110600	35804480	19760	19760	19760	19760	0
465	20240314	110500	35804480	19760	19760	19760	19760	0
466	20240314	110400	35804480	19760	19760	19760	19760	0
467	20240314	110300	35804480	19760	19760	19760	19760	0
468	20240314	110200	35804480	19760	19760	19760	19760	0
469	20240314	110100	35804480	19760	19760	19760	19760	0
470	20240314	110000	35804480	19760	19760	19760	19760	0
471	20240314	105900	35804480	19760	19760	19760	19760	0
472	20240314	105800	35804480	19760	19760	19760	19760	0
473	20240314	105700	35804480	19760	19760	19760	19760	0
474	20240314	105600	35804480	19760	19760	19760	19760	1
475	20240314	105500	35784720	19760	19760	19760	19760	0
476	20240314	105400	35784720	19760	19760	19760	19760	0
477	20240314	105300	35784720	19760	19760	19760	19760	0
478	20240314	105200	35784720	19760	19760	19760	19760	0
479	20240314	105100	35784720	19760	19760	19760	19760	1
480	20240314	105000	35764960	19740	19740	19740	19740	1
481	20240314	104900	35745220	19740	19740	19740	19740	0
482	20240314	104800	35745220	19740	19740	19740	19740	0
483	20240314	104700	35745220	19740	19740	19740	19740	0
484	20240314	104600	35745220	19740	19740	19740	19740	6
485	20240314	104500	35626780	19760	19760	19760	19760	0
486	20240314	104400	35626780	19760	19760	19760	19760	0
487	20240314	104300	35626780	19760	19760	19760	19760	0
488	20240314	104200	35626780	19760	19760	19760	19760	0
489	20240314	104100	35626780	19760	19760	19760	19760	0
490	20240314	104000	35626780	19760	19760	19760	19760	0
491	20240314	103900	35626780	19760	19760	19760	19760	0
492	20240314	103800	35626780	19760	19760	19760	19760	0
493	20240314	103700	35626780	19760	19760	19760	19760	1
494	20240314	103600	35607020	19770	19770	19770	19770	0
495	20240314	103500	35607020	19770	19770	19770	19770	0
496	20240314	103400	35607020	19770	19770	19770	19770	0
497	20240314	103300	35607020	19770	19770	19770	19770	0
498	20240314	103200	35607020	19770	19770	19770	19770	0
499	20240314	103100	35607020	19770	19770	19770	19770	0
500	20240314	103000	35607020	19770	19770	19770	19770	0
501	20240314	102900	35607020	19770	19770	19770	19770	12
502	20240314	102800	35369780	19770	19770	19770	19770	0
503	20240314	102700	35369780	19770	19770	19770	19770	0
504	20240314	102600	35369780	19770	19770	19770	19770	7
505	20240314	102500	35231390	19770	19770	19770	19770	5
506	20240314	102400	35132540	19780	19780	19780	19780	0
507	20240314	102300	35132540	19780	19780	19780	19780	0
508	20240314	102200	35132540	19780	19780	19780	19780	0
509	20240314	102100	35132540	19780	19780	19780	19780	0
510	20240314	102000	35132540	19780	19780	19780	19780	0
511	20240314	101900	35132540	19780	19780	19780	19780	0
512	20240314	101800	35132540	19780	19780	19780	19780	0
513	20240314	101700	35132540	19780	19780	19780	19780	0
514	20240314	101600	35132540	19780	19780	19780	19780	0
515	20240314	101500	35132540	19780	19780	19780	19780	0
516	20240314	101400	35132540	19780	19780	19780	19780	0
517	20240314	101300	35132540	19780	19780	19780	19780	0
518	20240314	101200	35132540	19780	19780	19780	19780	0
519	20240314	101100	35132540	19780	19780	19780	19780	0
520	20240314	101000	35132540	19780	19780	19780	19780	0
521	20240314	100900	35132540	19780	19780	19780	19780	0
522	20240314	100800	35132540	19780	19780	19780	19780	0
523	20240314	100700	35132540	19780	19780	19780	19780	0
524	20240314	100600	35132540	19780	19780	19780	19780	0
525	20240314	100500	35132540	19780	19780	19780	19780	0
526	20240314	100400	35132540	19780	19780	19780	19780	2
527	20240314	100300	35092980	19780	19780	19780	19780	0
528	20240314	100200	35092980	19780	19780	19780	19780	0
529	20240314	100100	35092980	19780	19780	19780	19780	0
530	20240314	100000	35092980	19780	19780	19780	19780	0
531	20240314	095900	35092980	19780	19780	19780	19780	0
532	20240314	095800	35092980	19780	19780	19780	19780	36
533	20240314	095700	34380900	19780	19780	19780	19780	0
534	20240314	095600	34380900	19780	19780	19780	19780	0
535	20240314	095500	34380900	19780	19780	19780	19780	0
536	20240314	095400	34380900	19780	19780	19780	19780	0
537	20240314	095300	34380900	19780	19780	19780	19780	0
538	20240314	095200	34380900	19780	19780	19780	19780	0
539	20240314	095100	34380900	19780	19780	19780	19780	0
540	20240314	095000	34380900	19780	19780	19780	19780	1
541	20240314	094900	34361120	19770	19770	19770	19770	111
542	20240314	094800	32166650	19810	19810	19810	19810	0
543	20240314	094700	32166650	19810	19810	19810	19810	0
544	20240314	094600	32166650	19810	19810	19810	19810	0
545	20240314	094500	32166650	19810	19810	19810	19810	0
546	20240314	094400	32166650	19810	19810	19810	19810	0
547	20240314	094300	32166650	19810	19810	19810	19810	0
548	20240314	094200	32166650	19810	19810	19810	19810	0
549	20240314	094100	32166650	19810	19810	19810	19810	0
550	20240314	094000	32166650	19810	19810	19810	19810	0
551	20240314	093900	32166650	19810	19810	19810	19810	0
552	20240314	093800	32166650	19810	19820	19820	19810	400
553	20240314	093700	24241650	19850	19850	19850	19850	0
554	20240314	093600	24241650	19850	19850	19850	19850	200
555	20240314	093500	20271650	19850	19850	19850	19850	1
556	20240314	093400	20251800	19850	19850	19850	19850	4
557	20240314	093300	20172400	19850	19850	19850	19850	0
558	20240314	093200	20172400	19850	19850	19850	19850	0
559	20240314	093100	20172400	19850	19850	19850	19850	0
560	20240314	093000	20172400	19850	19850	19850	19850	0
561	20240314	092900	20172400	19850	19850	19850	19850	200
562	20240314	092800	16202400	19840	19840	19840	19840	0
563	20240314	092700	16202400	19840	19840	19840	19840	112
564	20240314	092600	13980320	19860	19860	19860	19860	210
565	20240314	092500	9809720	19710	19680	19710	19680	220
566	20240314	092400	5473670	19670	19670	19670	19670	0
567	20240314	092300	5473670	19670	19670	19670	19670	204
568	20240314	092200	1460990	19710	19710	19710	19710	1
569	20240314	092100	1441280	19700	19700	19700	19700	0
570	20240314	092000	1441280	19700	19700	19700	19700	0
571	20240314	091900	1441280	19700	19700	19700	19700	0
572	20240314	091800	1441280	19700	19700	19700	19700	0
573	20240314	091700	1441280	19700	19700	19700	19700	0
574	20240314	091600	1441280	19700	19700	19700	19700	0
575	20240314	091500	1441280	19700	19700	19700	19700	0
576	20240314	091400	1441280	19700	19700	19700	19700	0
577	20240314	091300	1441280	19700	19700	19700	19700	0
578	20240314	091200	1441280	19700	19700	19700	19700	0
579	20240314	091100	1441280	19700	19700	19700	19700	0
580	20240314	091000	1441280	19700	19720	19720	19700	30
581	20240314	090900	850160	19720	19720	19720	19720	0
582	20240314	090800	850160	19720	19720	19720	19720	7
583	20240314	090700	712120	19720	19730	19730	19720	6
584	20240314	090600	593760	19910	19910	19910	19910	10
585	20240314	090500	394660	19920	19920	19920	19920	2
586	20240314	090400	354820	19920	19920	19920	19920	0
587	20240314	090300	354820	19920	19920	19920	19920	1
588	20240314	090200	334900	19700	19700	19700	19700	0
589	20240314	090100	334900	19700	19700	19700	19700	0
590	20240314	090000	334900	19700	19700	19700	19700	17