KissMeData/049800/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	193000	44600335	2975	2975	2975	2975	48
3	20240306	192900	44600335	2975	2975	2975	2975	0
4	20240306	192800	44600335	2975	2975	2975	2975	0
5	20240306	192700	44600335	2975	2975	2975	2975	0
6	20240306	192600	44600335	2975	2975	2975	2975	0
7	20240306	192500	44600335	2975	2975	2975	2975	0
8	20240306	192400	44600335	2975	2975	2975	2975	0
9	20240306	192300	44600335	2975	2975	2975	2975	0
10	20240306	192200	44600335	2975	2975	2975	2975	0
11	20240306	192100	44600335	2975	2975	2975	2975	0
12	20240306	192000	44600335	2975	2975	2975	2975	0
13	20240306	191900	44600335	2975	2975	2975	2975	0
14	20240306	191800	44600335	2975	2975	2975	2975	0
15	20240306	191700	44600335	2975	2975	2975	2975	0
16	20240306	191600	44600335	2975	2975	2975	2975	0
17	20240306	191500	44600335	2975	2975	2975	2975	0
18	20240306	191400	44600335	2975	2975	2975	2975	0
19	20240306	191300	44600335	2975	2975	2975	2975	0
20	20240306	191200	44600335	2975	2975	2975	2975	0
21	20240306	191100	44600335	2975	2975	2975	2975	0
22	20240306	191000	44600335	2975	2975	2975	2975	0
23	20240306	190900	44600335	2975	2975	2975	2975	0
24	20240306	190800	44600335	2975	2975	2975	2975	0
25	20240306	190700	44600335	2975	2975	2975	2975	0
26	20240306	190600	44600335	2975	2975	2975	2975	0
27	20240306	190500	44600335	2975	2975	2975	2975	0
28	20240306	190400	44600335	2975	2975	2975	2975	0
29	20240306	190300	44600335	2975	2975	2975	2975	0
30	20240306	190200	44600335	2975	2975	2975	2975	0
31	20240306	190100	44600335	2975	2975	2975	2975	0
32	20240306	190000	44600335	2975	2975	2975	2975	48
33	20240306	185900	44600335	2975	2975	2975	2975	0
34	20240306	185800	44600335	2975	2975	2975	2975	0
35	20240306	185700	44600335	2975	2975	2975	2975	0
36	20240306	185600	44600335	2975	2975	2975	2975	0
37	20240306	185500	44600335	2975	2975	2975	2975	0
38	20240306	185400	44600335	2975	2975	2975	2975	0
39	20240306	185300	44600335	2975	2975	2975	2975	0
40	20240306	185200	44600335	2975	2975	2975	2975	0
41	20240306	185100	44600335	2975	2975	2975	2975	0
42	20240306	185000	44600335	2975	2975	2975	2975	0
43	20240306	184900	44600335	2975	2975	2975	2975	0
44	20240306	184800	44600335	2975	2975	2975	2975	0
45	20240306	184700	44600335	2975	2975	2975	2975	0
46	20240306	184600	44600335	2975	2975	2975	2975	0
47	20240306	184500	44600335	2975	2975	2975	2975	0
48	20240306	184400	44600335	2975	2975	2975	2975	0
49	20240306	184300	44600335	2975	2975	2975	2975	0
50	20240306	184200	44600335	2975	2975	2975	2975	0
51	20240306	184100	44600335	2975	2975	2975	2975	0
52	20240306	184000	44600335	2975	2975	2975	2975	0
53	20240306	183900	44600335	2975	2975	2975	2975	0
54	20240306	183800	44600335	2975	2975	2975	2975	0
55	20240306	183700	44600335	2975	2975	2975	2975	0
56	20240306	183600	44600335	2975	2975	2975	2975	0
57	20240306	183500	44600335	2975	2975	2975	2975	0
58	20240306	183400	44600335	2975	2975	2975	2975	0
59	20240306	183300	44600335	2975	2975	2975	2975	0
60	20240306	183200	44600335	2975	2975	2975	2975	0
61	20240306	183100	44600335	2975	2975	2975	2975	0
62	20240306	183000	44600335	2975	2975	2975	2975	48
63	20240306	182900	44600335	2975	2975	2975	2975	0
64	20240306	182800	44600335	2975	2975	2975	2975	0
65	20240306	182700	44600335	2975	2975	2975	2975	0
66	20240306	182600	44600335	2975	2975	2975	2975	0
67	20240306	182500	44600335	2975	2975	2975	2975	0
68	20240306	182400	44600335	2975	2975	2975	2975	0
69	20240306	182300	44600335	2975	2975	2975	2975	0
70	20240306	182200	44600335	2975	2975	2975	2975	0
71	20240306	182100	44600335	2975	2975	2975	2975	0
72	20240306	182000	44600335	2975	2975	2975	2975	0
73	20240306	181900	44600335	2975	2975	2975	2975	0
74	20240306	181800	44600335	2975	2975	2975	2975	0
75	20240306	181700	44600335	2975	2975	2975	2975	0
76	20240306	181600	44600335	2975	2975	2975	2975	0
77	20240306	181500	44600335	2975	2975	2975	2975	0
78	20240306	181400	44600335	2975	2975	2975	2975	0
79	20240306	181300	44600335	2975	2975	2975	2975	0
80	20240306	181200	44600335	2975	2975	2975	2975	0
81	20240306	181100	44600335	2975	2975	2975	2975	0
82	20240306	181000	44600335	2975	2975	2975	2975	0
83	20240306	180900	44600335	2975	2975	2975	2975	0
84	20240306	180800	44600335	2975	2975	2975	2975	0
85	20240306	180700	44600335	2975	2975	2975	2975	0
86	20240306	180600	44600335	2975	2975	2975	2975	0
87	20240306	180500	44600335	2975	2975	2975	2975	0
88	20240306	180400	44600335	2975	2975	2975	2975	0
89	20240306	180300	44600335	2975	2975	2975	2975	0
90	20240306	180200	44600335	2975	2975	2975	2975	0
91	20240306	180100	44600335	2975	2975	2975	2975	0
92	20240306	180000	44600335	2975	2975	2975	2975	48
93	20240306	175900	44600335	2975	2975	2975	2975	0
94	20240306	175800	44600335	2975	2975	2975	2975	0
95	20240306	175700	44600335	2975	2975	2975	2975	0
96	20240306	175600	44600335	2975	2975	2975	2975	0
97	20240306	175500	44600335	2975	2975	2975	2975	0
98	20240306	175400	44600335	2975	2975	2975	2975	0
99	20240306	175300	44600335	2975	2975	2975	2975	0
100	20240306	175200	44600335	2975	2975	2975	2975	0
101	20240306	175100	44600335	2975	2975	2975	2975	0
102	20240306	175000	44600335	2975	2975	2975	2975	0
103	20240306	174900	44600335	2975	2975	2975	2975	0
104	20240306	174800	44600335	2975	2975	2975	2975	0
105	20240306	174700	44600335	2975	2975	2975	2975	0
106	20240306	174600	44600335	2975	2975	2975	2975	0
107	20240306	174500	44600335	2975	2975	2975	2975	0
108	20240306	174400	44600335	2975	2975	2975	2975	0
109	20240306	174300	44600335	2975	2975	2975	2975	0
110	20240306	174200	44600335	2975	2975	2975	2975	0
111	20240306	174100	44600335	2975	2975	2975	2975	0
112	20240306	174000	44600335	2975	2975	2975	2975	0
113	20240306	173900	44600335	2975	2975	2975	2975	0
114	20240306	173800	44600335	2975	2975	2975	2975	0
115	20240306	173700	44600335	2975	2975	2975	2975	0
116	20240306	173600	44600335	2975	2975	2975	2975	0
117	20240306	173500	44600335	2975	2975	2975	2975	0
118	20240306	173400	44600335	2975	2975	2975	2975	0
119	20240306	173300	44600335	2975	2975	2975	2975	0
120	20240306	173200	44600335	2975	2975	2975	2975	0
121	20240306	173100	44600335	2975	2975	2975	2975	0
122	20240306	173000	44600335	2975	2975	2975	2975	48
123	20240306	172900	44600335	2975	2975	2975	2975	0
124	20240306	172800	44600335	2975	2975	2975	2975	0
125	20240306	172700	44600335	2975	2975	2975	2975	0
126	20240306	172600	44600335	2975	2975	2975	2975	0
127	20240306	172500	44600335	2975	2975	2975	2975	0
128	20240306	172400	44600335	2975	2975	2975	2975	0
129	20240306	172300	44600335	2975	2975	2975	2975	0
130	20240306	172200	44600335	2975	2975	2975	2975	0
131	20240306	172100	44600335	2975	2975	2975	2975	0
132	20240306	172000	44600335	2975	2975	2975	2975	0
133	20240306	171900	44600335	2975	2975	2975	2975	0
134	20240306	171800	44600335	2975	2975	2975	2975	0
135	20240306	171700	44600335	2975	2975	2975	2975	0
136	20240306	171600	44600335	2975	2975	2975	2975	0
137	20240306	171500	44600335	2975	2975	2975	2975	0
138	20240306	171400	44600335	2975	2975	2975	2975	0
139	20240306	171300	44600335	2975	2975	2975	2975	0
140	20240306	171200	44600335	2975	2975	2975	2975	0
141	20240306	171100	44600335	2975	2975	2975	2975	0
142	20240306	171000	44600335	2975	2975	2975	2975	0
143	20240306	170900	44600335	2975	2975	2975	2975	0
144	20240306	170800	44600335	2975	2975	2975	2975	0
145	20240306	170700	44600335	2975	2975	2975	2975	0
146	20240306	170600	44600335	2975	2975	2975	2975	0
147	20240306	170500	44600335	2975	2975	2975	2975	0
148	20240306	170400	44600335	2975	2975	2975	2975	0
149	20240306	170300	44600335	2975	2975	2975	2975	0
150	20240306	170200	44600335	2975	2975	2975	2975	0
151	20240306	170100	44600335	2975	2975	2975	2975	0
152	20240306	170000	44600335	2975	2975	2975	2975	48
153	20240306	165900	44600335	2975	2975	2975	2975	0
154	20240306	165800	44600335	2975	2975	2975	2975	0
155	20240306	165700	44600335	2975	2975	2975	2975	0
156	20240306	165600	44600335	2975	2975	2975	2975	0
157	20240306	165500	44600335	2975	2975	2975	2975	0
158	20240306	165400	44600335	2975	2975	2975	2975	0
159	20240306	165300	44600335	2975	2975	2975	2975	0
160	20240306	165200	44600335	2975	2975	2975	2975	0
161	20240306	165100	44600335	2975	2975	2975	2975	0
162	20240306	165000	44600335	2975	2975	2975	2975	0
163	20240306	164900	44600335	2975	2975	2975	2975	0
164	20240306	164800	44600335	2975	2975	2975	2975	0
165	20240306	164700	44600335	2975	2975	2975	2975	0
166	20240306	164600	44600335	2975	2975	2975	2975	0
167	20240306	164500	44600335	2975	2975	2975	2975	0
168	20240306	164400	44600335	2975	2975	2975	2975	0
169	20240306	164300	44600335	2975	2975	2975	2975	0
170	20240306	164200	44600335	2975	2975	2975	2975	0
171	20240306	164100	44600335	2975	2975	2975	2975	0
172	20240306	164000	44600335	2975	2975	2975	2975	0
173	20240306	163900	44600335	2975	2975	2975	2975	0
174	20240306	163800	44600335	2975	2975	2975	2975	0
175	20240306	163700	44600335	2975	2975	2975	2975	0
176	20240306	163600	44600335	2975	2975	2975	2975	0
177	20240306	163500	44600335	2975	2975	2975	2975	0
178	20240306	163400	44600335	2975	2975	2975	2975	0
179	20240306	163300	44600335	2975	2975	2975	2975	0
180	20240306	163200	44600335	2975	2975	2975	2975	0
181	20240306	163100	44600335	2975	2975	2975	2975	0
182	20240306	163000	44600335	2975	2975	2975	2975	48
183	20240306	162900	44600335	2975	2975	2975	2975	0
184	20240306	162800	44600335	2975	2975	2975	2975	0
185	20240306	162700	44600335	2975	2975	2975	2975	0
186	20240306	162600	44600335	2975	2975	2975	2975	0
187	20240306	162500	44600335	2975	2975	2975	2975	0
188	20240306	162400	44600335	2975	2975	2975	2975	0
189	20240306	162300	44600335	2975	2975	2975	2975	0
190	20240306	162200	44600335	2975	2975	2975	2975	0
191	20240306	162100	44600335	2975	2975	2975	2975	0
192	20240306	162000	44600335	2975	2975	2975	2975	0
193	20240306	161900	44600335	2975	2975	2975	2975	0
194	20240306	161800	44600335	2975	2975	2975	2975	0
195	20240306	161700	44600335	2975	2975	2975	2975	0
196	20240306	161600	44600335	2975	2975	2975	2975	0
197	20240306	161500	44600335	2975	2975	2975	2975	0
198	20240306	161400	44600335	2975	2975	2975	2975	0
199	20240306	161300	44600335	2975	2975	2975	2975	0
200	20240306	161200	44600335	2975	2975	2975	2975	0
201	20240306	161100	44600335	2975	2975	2975	2975	0
202	20240306	161000	44600335	2975	2975	2975	2975	0
203	20240306	160900	44600335	2975	2975	2975	2975	0
204	20240306	160800	44600335	2975	2975	2975	2975	0
205	20240306	160700	44600335	2975	2975	2975	2975	0
206	20240306	160600	44600335	2975	2975	2975	2975	0
207	20240306	160500	44600335	2975	2975	2975	2975	0
208	20240306	160400	44600335	2975	2975	2975	2975	0
209	20240306	160300	44600335	2975	2975	2975	2975	0
210	20240306	160200	44600335	2975	2975	2975	2975	0
211	20240306	160100	44600335	2975	2975	2975	2975	0
212	20240306	160000	44600335	2975	2975	2975	2975	48
213	20240306	155900	44600335	2975	2975	2975	2975	0
214	20240306	155800	44600335	2975	2975	2975	2975	0
215	20240306	155700	44600335	2975	2975	2975	2975	0
216	20240306	155600	44600335	2975	2975	2975	2975	0
217	20240306	155500	44600335	2975	2975	2975	2975	0
218	20240306	155400	44600335	2975	2975	2975	2975	0
219	20240306	155300	44600335	2975	2975	2975	2975	0
220	20240306	155200	44600335	2975	2975	2975	2975	0
221	20240306	155100	44600335	2975	2975	2975	2975	0
222	20240306	155000	44600335	2975	2975	2975	2975	0
223	20240306	154900	44600335	2975	2975	2975	2975	0
224	20240306	154800	44600335	2975	2975	2975	2975	0
225	20240306	154700	44600335	2975	2975	2975	2975	0
226	20240306	154600	44600335	2975	2975	2975	2975	0
227	20240306	154500	44600335	2975	2975	2975	2975	0
228	20240306	154400	44600335	2975	2975	2975	2975	0
229	20240306	154300	44600335	2975	2975	2975	2975	0
230	20240306	154200	44600335	2975	2975	2975	2975	0
231	20240306	154100	44600335	2975	2975	2975	2975	0
232	20240306	154000	44600335	2975	2975	2975	2975	0
233	20240306	153900	44600335	2975	2975	2975	2975	0
234	20240306	153800	44600335	2975	2975	2975	2975	0
235	20240306	153700	44600335	2975	2975	2975	2975	0
236	20240306	153600	44600335	2975	2975	2975	2975	0
237	20240306	153500	44600335	2975	2975	2975	2975	0
238	20240306	153400	44600335	2975	2975	2975	2975	0
239	20240306	153300	44600335	2975	2975	2975	2975	0
240	20240306	153200	44600335	2975	2975	2975	2975	0
241	20240306	153100	44600335	2975	2975	2975	2975	0
242	20240306	153000	44600335	2975	2975	2975	2975	96
243	20240306	152900	44457535	2985	2985	2985	2985	0
244	20240306	152800	44457535	2985	2985	2985	2985	0
245	20240306	152700	44457535	2985	2985	2985	2985	0
246	20240306	152600	44457535	2985	2985	2985	2985	0
247	20240306	152500	44457535	2985	2985	2985	2985	0
248	20240306	152400	44457535	2985	2985	2985	2985	0
249	20240306	152300	44457535	2985	2985	2985	2985	0
250	20240306	152200	44457535	2985	2985	2985	2985	0
251	20240306	152100	44457535	2985	2985	2985	2985	0
252	20240306	152000	44457535	2985	2985	2985	2985	0
253	20240306	151900	44457535	2985	2985	2985	2985	0
254	20240306	151800	44457535	2985	2985	2985	2985	0
255	20240306	151700	44457535	2985	2985	2985	2985	0
256	20240306	151600	44457535	2985	2985	2985	2985	1
257	20240306	151500	44454550	2995	2995	2995	2995	0
258	20240306	151400	44454550	2995	2995	2995	2995	0
259	20240306	151300	44454550	2995	2995	2995	2995	0
260	20240306	151200	44454550	2995	2995	2995	2995	0
261	20240306	151100	44454550	2995	2985	2995	2985	28
262	20240306	151000	44370790	2975	2975	2975	2975	31
263	20240306	150900	44278565	2990	2990	2990	2990	0
264	20240306	150800	44278565	2990	2990	2990	2990	0
265	20240306	150700	44278565	2990	2990	2990	2990	0
266	20240306	150600	44278565	2990	2990	2990	2990	0
267	20240306	150500	44278565	2990	2990	2990	2990	0
268	20240306	150400	44278565	2990	2975	2990	2975	40
269	20240306	150300	44159375	2970	2970	2970	2970	0
270	20240306	150200	44159375	2970	2970	2970	2970	1
271	20240306	150100	44156405	2985	2960	2985	2960	8
272	20240306	150000	44132675	2960	2980	2980	2960	216
273	20240306	145900	43493275	2980	2980	2980	2980	0
274	20240306	145800	43493275	2980	2980	2980	2980	0
275	20240306	145700	43493275	2980	2980	2980	2980	0
276	20240306	145600	43493275	2980	2980	2980	2980	0
277	20240306	145500	43493275	2980	2965	2990	2965	53
278	20240306	145400	43336075	2955	2960	2960	2955	790
279	20240306	145300	41000585	2955	2985	2985	2955	4833
280	20240306	145200	26646845	2985	2985	2985	2985	0
281	20240306	145100	26646845	2985	2985	2985	2985	0
282	20240306	145000	26646845	2985	2985	2985	2985	0
283	20240306	144900	26646845	2985	2985	2985	2985	0
284	20240306	144800	26646845	2985	2985	2985	2985	0
285	20240306	144700	26646845	2985	2985	2985	2985	0
286	20240306	144600	26646845	2985	2985	2985	2985	8
287	20240306	144500	26622965	2995	2995	2995	2995	0
288	20240306	144400	26622965	2995	2995	2995	2995	0
289	20240306	144300	26622965	2995	2995	2995	2995	0
290	20240306	144200	26622965	2995	2995	2995	2995	0
291	20240306	144100	26622965	2995	2995	2995	2995	0
292	20240306	144000	26622965	2995	2995	2995	2995	0
293	20240306	143900	26622965	2995	2995	2995	2995	0
294	20240306	143800	26622965	2995	2995	2995	2995	0
295	20240306	143700	26622965	2995	2995	2995	2995	0
296	20240306	143600	26622965	2995	2995	2995	2995	0
297	20240306	143500	26622965	2995	2995	2995	2995	0
298	20240306	143400	26622965	2995	2995	2995	2995	0
299	20240306	143300	26622965	2995	2995	2995	2995	0
300	20240306	143200	26622965	2995	2995	2995	2995	0
301	20240306	143100	26622965	2995	2995	2995	2995	0
302	20240306	143000	26622965	2995	2995	2995	2995	0
303	20240306	142900	26622965	2995	2995	2995	2995	4
304	20240306	142800	26610985	2980	2985	2985	2980	20
305	20240306	142700	26551355	2985	2985	2985	2985	0
306	20240306	142600	26551355	2985	2985	2985	2985	0
307	20240306	142500	26551355	2985	2985	2985	2985	0
308	20240306	142400	26551355	2985	2985	2985	2985	0
309	20240306	142300	26551355	2985	2985	2985	2985	0
310	20240306	142200	26551355	2985	2985	2985	2985	0
311	20240306	142100	26551355	2985	2985	2985	2985	0
312	20240306	142000	26551355	2985	2985	2985	2985	0
313	20240306	141900	26551355	2985	2985	2985	2985	0
314	20240306	141800	26551355	2985	2985	2985	2985	0
315	20240306	141700	26551355	2985	2985	2985	2985	0
316	20240306	141600	26551355	2985	2985	2985	2985	0
317	20240306	141500	26551355	2985	2985	2985	2985	0
318	20240306	141400	26551355	2985	2985	2985	2985	0
319	20240306	141300	26551355	2985	2985	2985	2985	0
320	20240306	141200	26551355	2985	2985	2985	2985	0
321	20240306	141100	26551355	2985	2985	2985	2985	0
322	20240306	141000	26551355	2985	2985	2985	2985	0
323	20240306	140900	26551355	2985	2985	2985	2985	0
324	20240306	140800	26551355	2985	2985	2985	2985	0
325	20240306	140700	26551355	2985	2985	2985	2985	0
326	20240306	140600	26551355	2985	2985	2985	2985	5
327	20240306	140500	26536430	2980	2980	2980	2980	0
328	20240306	140400	26536430	2980	2980	2980	2980	0
329	20240306	140300	26536430	2980	2980	2980	2980	0
330	20240306	140200	26536430	2980	2980	2980	2980	0
331	20240306	140100	26536430	2980	2985	2985	2980	2
332	20240306	140000	26530465	2980	2980	2980	2980	9
333	20240306	135900	26503645	2990	2990	2990	2990	5
334	20240306	135800	26488695	2985	2985	2985	2985	11
335	20240306	135700	26455860	2985	2985	2985	2985	0
336	20240306	135600	26455860	2985	2985	2985	2985	0
337	20240306	135500	26455860	2985	2985	2985	2985	0
338	20240306	135400	26455860	2985	2985	2985	2985	0
339	20240306	135300	26455860	2985	2985	2985	2985	0
340	20240306	135200	26455860	2985	2985	2985	2985	0
341	20240306	135100	26455860	2985	2985	2985	2985	0
342	20240306	135000	26455860	2985	2985	2985	2985	49
343	20240306	134900	26309595	2985	2985	2985	2985	1
344	20240306	134800	26306610	2995	2990	2995	2990	4
345	20240306	134700	26294635	2985	2985	2985	2985	45
346	20240306	134600	26160310	2985	2985	2985	2985	0
347	20240306	134500	26160310	2985	2985	2985	2985	0
348	20240306	134400	26160310	2985	2985	2985	2985	0
349	20240306	134300	26160310	2985	2985	2985	2985	0
350	20240306	134200	26160310	2985	2980	2985	2980	70
351	20240306	134100	25951700	2980	2980	2980	2980	701
352	20240306	134000	23862720	2985	2985	2985	2985	0
353	20240306	133900	23862720	2985	2985	2985	2985	0
354	20240306	133800	23862720	2985	2985	2985	2985	0
355	20240306	133700	23862720	2985	2985	2985	2985	0
356	20240306	133600	23862720	2985	2985	2985	2985	0
357	20240306	133500	23862720	2985	2985	2985	2985	0
358	20240306	133400	23862720	2985	2985	2985	2985	0
359	20240306	133300	23862720	2985	2985	2985	2985	0
360	20240306	133200	23862720	2985	2985	2985	2985	0
361	20240306	133100	23862720	2985	2985	2985	2985	0
362	20240306	133000	23862720	2985	2985	2985	2985	44
363	20240306	132900	23731380	2985	2985	2985	2985	700
364	20240306	132800	21641880	2995	2995	2995	2995	0
365	20240306	132700	21641880	2995	2995	2995	2995	0
366	20240306	132600	21641880	2995	2995	2995	2995	0
367	20240306	132500	21641880	2995	2995	2995	2995	0
368	20240306	132400	21641880	2995	2995	2995	2995	0
369	20240306	132300	21641880	2995	2995	2995	2995	70
370	20240306	132200	21432230	2990	2990	2990	2990	50
371	20240306	132100	21282730	2990	2990	2990	2990	5
372	20240306	132000	21267780	2990	2990	2990	2990	100
373	20240306	131900	20968780	2990	2990	2990	2990	5
374	20240306	131800	20953830	2990	2990	2990	2990	20
375	20240306	131700	20894030	2985	2985	2985	2985	0
376	20240306	131600	20894030	2985	2985	2985	2985	0
377	20240306	131500	20894030	2985	2985	2985	2985	0
378	20240306	131400	20894030	2985	2985	2985	2985	0
379	20240306	131300	20894030	2985	2985	2985	2985	0
380	20240306	131200	20894030	2985	2985	2985	2985	0
381	20240306	131100	20894030	2985	2985	2985	2985	0
382	20240306	131000	20894030	2985	2985	2985	2985	0
383	20240306	130900	20894030	2985	2985	2985	2985	0
384	20240306	130800	20894030	2985	2985	2985	2985	0
385	20240306	130700	20894030	2985	2985	2985	2985	4
386	20240306	130600	20882090	2995	2995	2995	2995	0
387	20240306	130500	20882090	2995	2995	2995	2995	0
388	20240306	130400	20882090	2995	2995	2995	2995	1
389	20240306	130300	20879095	2985	2985	2985	2985	4
390	20240306	130200	20867155	2990	2990	2990	2990	0
391	20240306	130100	20867155	2990	2990	2990	2990	0
392	20240306	130000	20867155	2990	2990	2990	2990	8
393	20240306	125900	20843235	2990	2990	2990	2990	0
394	20240306	125800	20843235	2990	2990	2990	2990	0
395	20240306	125700	20843235	2990	2990	2990	2990	0
396	20240306	125600	20843235	2990	2990	2990	2990	0
397	20240306	125500	20843235	2990	2990	2990	2990	0
398	20240306	125400	20843235	2990	2990	2990	2990	0
399	20240306	125300	20843235	2990	2990	2990	2990	0
400	20240306	125200	20843235	2990	2990	2990	2990	20
401	20240306	125100	20783435	2990	2990	2990	2990	0
402	20240306	125000	20783435	2990	2990	2990	2990	0
403	20240306	124900	20783435	2990	2990	2990	2990	0
404	20240306	124800	20783435	2990	2990	2990	2990	0
405	20240306	124700	20783435	2990	2990	2990	2990	2
406	20240306	124600	20777455	2980	2980	2980	2980	0
407	20240306	124500	20777455	2980	2980	2980	2980	0
408	20240306	124400	20777455	2980	2990	2990	2980	22
409	20240306	124300	20711875	2980	2980	2980	2980	20
410	20240306	124200	20652275	2990	2990	2990	2990	0
411	20240306	124100	20652275	2990	2990	2990	2990	0
412	20240306	124000	20652275	2990	2990	2990	2990	0
413	20240306	123900	20652275	2990	2990	2990	2990	0
414	20240306	123800	20652275	2990	2985	2990	2985	7
415	20240306	123700	20631375	2985	2985	2985	2985	0
416	20240306	123600	20631375	2985	2985	2985	2985	0
417	20240306	123500	20631375	2985	2985	2985	2985	534
418	20240306	123400	19037385	2990	2990	2990	2990	0
419	20240306	123300	19037385	2990	2990	2990	2990	0
420	20240306	123200	19037385	2990	2990	2990	2990	0
421	20240306	123100	19037385	2990	2990	2990	2990	3
422	20240306	123000	19028415	2990	2990	2990	2990	0
423	20240306	122900	19028415	2990	2990	2990	2990	1
424	20240306	122800	19025425	2990	2990	2990	2990	0
425	20240306	122700	19025425	2990	2990	2990	2990	0
426	20240306	122600	19025425	2990	2990	2990	2990	0
427	20240306	122500	19025425	2990	2990	2990	2990	0
428	20240306	122400	19025425	2990	2990	2990	2990	0
429	20240306	122300	19025425	2990	2990	2990	2990	0
430	20240306	122200	19025425	2990	2990	2990	2990	0
431	20240306	122100	19025425	2990	2990	2990	2990	0
432	20240306	122000	19025425	2990	2990	2990	2990	0
433	20240306	121900	19025425	2990	2990	2990	2990	0
434	20240306	121800	19025425	2990	2990	2990	2990	0
435	20240306	121700	19025425	2990	2990	2990	2990	0
436	20240306	121600	19025425	2990	2990	2990	2990	0
437	20240306	121500	19025425	2990	2990	2990	2990	0
438	20240306	121400	19025425	2990	2990	2990	2990	0
439	20240306	121300	19025425	2990	2990	2990	2990	0
440	20240306	121200	19025425	2990	2990	2990	2990	0
441	20240306	121100	19025425	2990	2990	2990	2990	101
442	20240306	121000	18723435	2990	2990	2990	2990	0
443	20240306	120900	18723435	2990	2990	2990	2990	0
444	20240306	120800	18723435	2990	2990	2990	2990	0
445	20240306	120700	18723435	2990	2990	2990	2990	0
446	20240306	120600	18723435	2990	2990	2990	2990	0
447	20240306	120500	18723435	2990	2990	2990	2990	0
448	20240306	120400	18723435	2990	2990	2990	2990	0
449	20240306	120300	18723435	2990	2990	2990	2990	0
450	20240306	120200	18723435	2990	2990	2990	2990	0
451	20240306	120100	18723435	2990	2990	2990	2990	0
452	20240306	120000	18723435	2990	2990	2990	2990	0
453	20240306	115900	18723435	2990	2990	2990	2990	0
454	20240306	115800	18723435	2990	2990	2990	2990	0
455	20240306	115700	18723435	2990	2990	2990	2990	0
456	20240306	115600	18723435	2990	2990	2990	2990	0
457	20240306	115500	18723435	2990	2990	2990	2990	0
458	20240306	115400	18723435	2990	2990	2990	2990	0
459	20240306	115300	18723435	2990	2990	2990	2990	0
460	20240306	115200	18723435	2990	2990	2990	2990	0
461	20240306	115100	18723435	2990	2990	2990	2990	0
462	20240306	115000	18723435	2990	2990	2990	2990	0
463	20240306	114900	18723435	2990	2990	2990	2990	0
464	20240306	114800	18723435	2990	2990	2990	2990	10
465	20240306	114700	18693535	2990	2990	2990	2990	0
466	20240306	114600	18693535	2990	2990	2990	2990	0
467	20240306	114500	18693535	2990	2990	2990	2990	0
468	20240306	114400	18693535	2990	2990	2990	2990	0
469	20240306	114300	18693535	2990	2990	2990	2990	0
470	20240306	114200	18693535	2990	2990	2990	2990	0
471	20240306	114100	18693535	2990	2990	2990	2990	0
472	20240306	114000	18693535	2990	2990	2990	2990	2
473	20240306	113900	18687555	2985	2985	2985	2985	0
474	20240306	113800	18687555	2985	2985	2985	2985	0
475	20240306	113700	18687555	2985	2985	2985	2985	0
476	20240306	113600	18687555	2985	2985	2985	2985	0
477	20240306	113500	18687555	2985	2985	2985	2985	0
478	20240306	113400	18687555	2985	2985	2985	2985	0
479	20240306	113300	18687555	2985	2985	2985	2985	0
480	20240306	113200	18687555	2985	2985	2985	2985	0
481	20240306	113100	18687555	2985	2985	2985	2985	0
482	20240306	113000	18687555	2985	2985	2985	2985	0
483	20240306	112900	18687555	2985	2985	2985	2985	0
484	20240306	112800	18687555	2985	2985	2985	2985	4
485	20240306	112700	18675615	2985	2985	2985	2985	3
486	20240306	112600	18666660	2985	2990	2990	2985	104
487	20240306	112500	18355715	2985	2985	2985	2985	0
488	20240306	112400	18355715	2985	2985	2985	2985	0
489	20240306	112300	18355715	2985	2985	2985	2985	0
490	20240306	112200	18355715	2985	2985	2985	2985	26
491	20240306	112100	18278105	2985	2985	2985	2985	0
492	20240306	112000	18278105	2985	2985	2985	2985	0
493	20240306	111900	18278105	2985	2985	2985	2985	0
494	20240306	111800	18278105	2985	2985	2985	2985	0
495	20240306	111700	18278105	2985	2985	2985	2985	0
496	20240306	111600	18278105	2985	2985	2985	2985	0
497	20240306	111500	18278105	2985	2985	2985	2985	0
498	20240306	111400	18278105	2985	2985	2985	2985	0
499	20240306	111300	18278105	2985	2985	2985	2985	0
500	20240306	111200	18278105	2985	2985	2985	2985	0
501	20240306	111100	18278105	2985	2985	2985	2985	1
502	20240306	111000	18275120	2990	2990	2990	2990	0
503	20240306	110900	18275120	2990	2990	2990	2990	33
504	20240306	110800	18176450	3000	3000	3000	3000	0
505	20240306	110700	18176450	3000	3000	3000	3000	0
506	20240306	110600	18176450	3000	3000	3000	3000	0
507	20240306	110500	18176450	3000	3000	3000	3000	0
508	20240306	110400	18176450	3000	3000	3000	3000	0
509	20240306	110300	18176450	3000	3000	3000	3000	0
510	20240306	110200	18176450	3000	3000	3000	3000	0
511	20240306	110100	18176450	3000	3000	3000	3000	0
512	20240306	110000	18176450	3000	3000	3000	3000	0
513	20240306	105900	18176450	3000	3000	3000	3000	0
514	20240306	105800	18176450	3000	3000	3000	3000	0
515	20240306	105700	18176450	3000	3000	3000	3000	0
516	20240306	105600	18176450	3000	3000	3000	3000	0
517	20240306	105500	18176450	3000	3000	3000	3000	0
518	20240306	105400	18176450	3000	3000	3000	3000	1
519	20240306	105300	18173450	3000	3000	3000	3000	5
520	20240306	105200	18158450	3000	3000	3000	3000	0
521	20240306	105100	18158450	3000	3000	3000	3000	0
522	20240306	105000	18158450	3000	3000	3000	3000	10
523	20240306	104900	18128450	3000	3000	3000	3000	0
524	20240306	104800	18128450	3000	3000	3000	3000	0
525	20240306	104700	18128450	3000	3000	3000	3000	0
526	20240306	104600	18128450	3000	3000	3000	3000	0
527	20240306	104500	18128450	3000	3000	3000	3000	0
528	20240306	104400	18128450	3000	3000	3000	3000	0
529	20240306	104300	18128450	3000	3000	3000	3000	0
530	20240306	104200	18128450	3000	3000	3000	3000	0
531	20240306	104100	18128450	3000	3000	3000	3000	0
532	20240306	104000	18128450	3000	2990	3000	2990	6
533	20240306	103900	18110500	2990	2990	2990	2990	50
534	20240306	103800	17961000	3005	3005	3005	3005	0
535	20240306	103700	17961000	3005	3005	3005	3005	1
536	20240306	103600	17957995	2975	2975	2975	2975	0
537	20240306	103500	17957995	2975	2990	2990	2975	1165
538	20240306	103400	14476680	2990	2990	2990	2990	0
539	20240306	103300	14476680	2990	2990	2990	2990	0
540	20240306	103200	14476680	2990	2990	2990	2990	0
541	20240306	103100	14476680	2990	2990	2990	2990	8
542	20240306	103000	14452760	3005	3005	3005	3005	2
543	20240306	102900	14446750	2990	2990	2990	2990	292
544	20240306	102800	13573670	2990	2990	2990	2990	0
545	20240306	102700	13573670	2990	2990	2990	2990	2
546	20240306	102600	13567690	2990	2985	2990	2985	5
547	20240306	102500	13552755	2980	2985	2985	2980	1200
548	20240306	102400	9972560	2990	2990	2990	2990	4
549	20240306	102300	9960600	2990	2990	2990	2990	1
550	20240306	102200	9957610	2990	2990	2990	2990	0
551	20240306	102100	9957610	2990	2990	2990	2990	0
552	20240306	102000	9957610	2990	2990	2990	2990	0
553	20240306	101900	9957610	2990	2990	2990	2990	0
554	20240306	101800	9957610	2990	2990	2990	2990	100
555	20240306	101700	9658610	2990	2990	2990	2990	0
556	20240306	101600	9658610	2990	2990	2990	2990	0
557	20240306	101500	9658610	2990	2990	2990	2990	0
558	20240306	101400	9658610	2990	2990	2990	2990	0
559	20240306	101300	9658610	2990	2990	2990	2990	1
560	20240306	101200	9655620	2985	2985	2985	2985	0
561	20240306	101100	9655620	2985	2985	2985	2985	1
562	20240306	101000	9652635	2990	2990	2990	2990	0
563	20240306	100900	9652635	2990	2990	2990	2990	0
564	20240306	100800	9652635	2990	2990	2990	2990	3
565	20240306	100700	9643665	2990	2990	2990	2990	1
566	20240306	100600	9640675	2990	2990	2990	2990	1
567	20240306	100500	9637685	2985	2990	2990	2985	4
568	20240306	100400	9625730	2990	2990	2990	2990	0
569	20240306	100300	9625730	2990	2990	2990	2990	0
570	20240306	100200	9625730	2990	2990	2990	2990	3
571	20240306	100100	9616760	2990	2990	2990	2990	26
572	20240306	100000	9539020	2990	2990	2990	2990	5
573	20240306	095900	9524070	2990	2990	2990	2990	0
574	20240306	095800	9524070	2990	2985	2990	2985	195
575	20240306	095700	8941985	2985	2985	2985	2985	0
576	20240306	095600	8941985	2985	2985	2985	2985	2
577	20240306	095500	8936015	2985	2985	2985	2985	0
578	20240306	095400	8936015	2985	2985	2985	2985	115
579	20240306	095300	8592740	2985	2985	2985	2985	0
580	20240306	095200	8592740	2985	2985	2985	2985	0
581	20240306	095100	8592740	2985	2985	2985	2985	50
582	20240306	095000	8443490	2985	2985	2985	2985	20
583	20240306	094900	8383790	2985	2980	2985	2980	110
584	20240306	094800	8055940	2980	2980	2980	2980	0
585	20240306	094700	8055940	2980	2980	2980	2980	1
586	20240306	094600	8052960	2985	2985	2985	2985	20
587	20240306	094500	7993260	2985	2980	2985	2980	152
588	20240306	094400	7540040	2980	2980	2980	2980	195
589	20240306	094300	6958940	2980	2980	2980	2980	32
590	20240306	094200	6863580	2980	2980	2980	2980	50
591	20240306	094100	6714580	2980	2980	2980	2980	1
592	20240306	094000	6711600	2980	2980	2980	2980	0
593	20240306	093900	6711600	2980	2980	2980	2980	0
594	20240306	093800	6711600	2980	2980	2980	2980	0
595	20240306	093700	6711600	2980	2980	2980	2980	1
596	20240306	093600	6708620	2975	2975	2975	2975	2
597	20240306	093500	6702670	2980	2980	2980	2980	7
598	20240306	093400	6681810	2980	2980	2980	2980	0
599	20240306	093300	6681810	2980	2980	2980	2980	1
600	20240306	093200	6678830	2980	2980	2980	2980	0
601	20240306	093100	6678830	2980	2980	2980	2980	10
602	20240306	093000	6649030	2980	2980	2980	2980	0
603	20240306	092900	6649030	2980	2980	2980	2980	3
604	20240306	092800	6640090	2980	2985	2985	2980	41
605	20240306	092700	6517740	2985	2985	2985	2985	0
606	20240306	092600	6517740	2985	2985	2985	2985	0
607	20240306	092500	6517740	2985	2985	2985	2985	131
608	20240306	092400	6126705	2985	2985	2985	2985	0
609	20240306	092300	6126705	2985	2985	2985	2985	0
610	20240306	092200	6126705	2985	2985	2985	2985	0
611	20240306	092100	6126705	2985	2985	2985	2985	8
612	20240306	092000	6102825	2985	2985	2985	2985	20
613	20240306	091900	6043125	2985	2985	2985	2985	4
614	20240306	091800	6031185	2965	2970	2980	2965	86
615	20240306	091700	5775895	2970	2970	2970	2970	35
616	20240306	091600	5671945	2970	2965	2970	2965	636
617	20240306	091500	3785985	2965	2970	2970	2965	97
618	20240306	091400	3498205	2970	2980	3015	2970	880
619	20240306	091300	881660	3015	3015	3015	3015	0
620	20240306	091200	881660	3015	3015	3015	3015	1
621	20240306	091100	878645	2980	2980	2980	2980	50
622	20240306	091000	729645	3020	3020	3020	3020	1
623	20240306	090900	726625	3025	3025	3025	3025	0
624	20240306	090800	726625	3025	3025	3025	3025	0
625	20240306	090700	726625	3025	3025	3025	3025	0
626	20240306	090600	726625	3025	3020	3025	3020	2
627	20240306	090500	720580	3020	2990	3020	2965	201
628	20240306	090400	123260	3025	3025	3025	3025	0
629	20240306	090300	123260	3025	3025	3025	3025	1
630	20240306	090200	120235	3015	3030	3030	3015	6
631	20240306	090100	102100	3010	3010	3010	3010	0
632	20240306	090000	102100	3010	2990	3040	2990	34