KissMeData/003100/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183900	161581640	18500	18500	18500	18500	473
3	20240322	183800	161581640	18500	18500	18500	18500	0
4	20240322	183700	161581640	18500	18500	18500	18500	0
5	20240322	183600	161581640	18500	18500	18500	18500	0
6	20240322	183500	161581640	18500	18500	18500	18500	0
7	20240322	183400	161581640	18500	18500	18500	18500	0
8	20240322	183300	161581640	18500	18500	18500	18500	0
9	20240322	183200	161581640	18500	18500	18500	18500	0
10	20240322	183100	161581640	18500	18500	18500	18500	0
11	20240322	183000	161581640	18500	18500	18500	18500	0
12	20240322	182900	161581640	18500	18500	18500	18500	0
13	20240322	182800	161581640	18500	18500	18500	18500	0
14	20240322	182700	161581640	18500	18500	18500	18500	0
15	20240322	182600	161581640	18500	18500	18500	18500	0
16	20240322	182500	161581640	18500	18500	18500	18500	0
17	20240322	182400	161581640	18500	18500	18500	18500	0
18	20240322	182300	161581640	18500	18500	18500	18500	0
19	20240322	182200	161581640	18500	18500	18500	18500	0
20	20240322	182100	161581640	18500	18500	18500	18500	0
21	20240322	182000	161581640	18500	18500	18500	18500	0
22	20240322	181900	161581640	18500	18500	18500	18500	0
23	20240322	181800	161581640	18500	18500	18500	18500	0
24	20240322	181700	161581640	18500	18500	18500	18500	0
25	20240322	181600	161581640	18500	18500	18500	18500	0
26	20240322	181500	161581640	18500	18500	18500	18500	0
27	20240322	181400	161581640	18500	18500	18500	18500	0
28	20240322	181300	161581640	18500	18500	18500	18500	0
29	20240322	181200	161581640	18500	18500	18500	18500	0
30	20240322	181100	161581640	18500	18500	18500	18500	0
31	20240322	181000	161581640	18500	18500	18500	18500	0
32	20240322	180900	161581640	18500	18500	18500	18500	473
33	20240322	180800	161581640	18500	18500	18500	18500	0
34	20240322	180700	161581640	18500	18500	18500	18500	0
35	20240322	180600	161581640	18500	18500	18500	18500	0
36	20240322	180500	161581640	18500	18500	18500	18500	0
37	20240322	180400	161581640	18500	18500	18500	18500	0
38	20240322	180300	161581640	18500	18500	18500	18500	0
39	20240322	180200	161581640	18500	18500	18500	18500	0
40	20240322	180100	161581640	18500	18500	18500	18500	0
41	20240322	180000	161581640	18500	18500	18500	18500	0
42	20240322	175900	161581640	18500	18500	18500	18500	0
43	20240322	175800	161581640	18500	18500	18500	18500	0
44	20240322	175700	161581640	18500	18500	18500	18500	0
45	20240322	175600	161581640	18500	18500	18500	18500	0
46	20240322	175500	161581640	18500	18500	18500	18500	0
47	20240322	175400	161581640	18500	18500	18500	18500	0
48	20240322	175300	161581640	18500	18500	18500	18500	0
49	20240322	175200	161581640	18500	18500	18500	18500	0
50	20240322	175100	161581640	18500	18500	18500	18500	0
51	20240322	175000	161581640	18500	18500	18500	18500	0
52	20240322	174900	161581640	18500	18500	18500	18500	0
53	20240322	174800	161581640	18500	18500	18500	18500	0
54	20240322	174700	161581640	18500	18500	18500	18500	0
55	20240322	174600	161581640	18500	18500	18500	18500	0
56	20240322	174500	161581640	18500	18500	18500	18500	0
57	20240322	174400	161581640	18500	18500	18500	18500	0
58	20240322	174300	161581640	18500	18500	18500	18500	0
59	20240322	174200	161581640	18500	18500	18500	18500	0
60	20240322	174100	161581640	18500	18500	18500	18500	0
61	20240322	174000	161581640	18500	18500	18500	18500	0
62	20240322	173900	161581640	18500	18500	18500	18500	473
63	20240322	173800	161581640	18500	18500	18500	18500	0
64	20240322	173700	161581640	18500	18500	18500	18500	0
65	20240322	173600	161581640	18500	18500	18500	18500	0
66	20240322	173500	161581640	18500	18500	18500	18500	0
67	20240322	173400	161581640	18500	18500	18500	18500	0
68	20240322	173300	161581640	18500	18500	18500	18500	0
69	20240322	173200	161581640	18500	18500	18500	18500	0
70	20240322	173100	161581640	18500	18500	18500	18500	0
71	20240322	173000	161581640	18500	18500	18500	18500	0
72	20240322	172900	161581640	18500	18500	18500	18500	0
73	20240322	172800	161581640	18500	18500	18500	18500	0
74	20240322	172700	161581640	18500	18500	18500	18500	0
75	20240322	172600	161581640	18500	18500	18500	18500	0
76	20240322	172500	161581640	18500	18500	18500	18500	0
77	20240322	172400	161581640	18500	18500	18500	18500	0
78	20240322	172300	161581640	18500	18500	18500	18500	0
79	20240322	172200	161581640	18500	18500	18500	18500	0
80	20240322	172100	161581640	18500	18500	18500	18500	0
81	20240322	172000	161581640	18500	18500	18500	18500	0
82	20240322	171900	161581640	18500	18500	18500	18500	0
83	20240322	171800	161581640	18500	18500	18500	18500	0
84	20240322	171700	161581640	18500	18500	18500	18500	0
85	20240322	171600	161581640	18500	18500	18500	18500	0
86	20240322	171500	161581640	18500	18500	18500	18500	0
87	20240322	171400	161581640	18500	18500	18500	18500	0
88	20240322	171300	161581640	18500	18500	18500	18500	0
89	20240322	171200	161581640	18500	18500	18500	18500	0
90	20240322	171100	161581640	18500	18500	18500	18500	0
91	20240322	171000	161581640	18500	18500	18500	18500	0
92	20240322	170900	161581640	18500	18500	18500	18500	473
93	20240322	170800	161581640	18500	18500	18500	18500	0
94	20240322	170700	161581640	18500	18500	18500	18500	0
95	20240322	170600	161581640	18500	18500	18500	18500	0
96	20240322	170500	161581640	18500	18500	18500	18500	0
97	20240322	170400	161581640	18500	18500	18500	18500	0
98	20240322	170300	161581640	18500	18500	18500	18500	0
99	20240322	170200	161581640	18500	18500	18500	18500	0
100	20240322	170100	161581640	18500	18500	18500	18500	0
101	20240322	170000	161581640	18500	18500	18500	18500	0
102	20240322	165900	161581640	18500	18500	18500	18500	0
103	20240322	165800	161581640	18500	18500	18500	18500	0
104	20240322	165700	161581640	18500	18500	18500	18500	0
105	20240322	165600	161581640	18500	18500	18500	18500	0
106	20240322	165500	161581640	18500	18500	18500	18500	0
107	20240322	165400	161581640	18500	18500	18500	18500	0
108	20240322	165300	161581640	18500	18500	18500	18500	0
109	20240322	165200	161581640	18500	18500	18500	18500	0
110	20240322	165100	161581640	18500	18500	18500	18500	0
111	20240322	165000	161581640	18500	18500	18500	18500	0
112	20240322	164900	161581640	18500	18500	18500	18500	0
113	20240322	164800	161581640	18500	18500	18500	18500	0
114	20240322	164700	161581640	18500	18500	18500	18500	0
115	20240322	164600	161581640	18500	18500	18500	18500	0
116	20240322	164500	161581640	18500	18500	18500	18500	0
117	20240322	164400	161581640	18500	18500	18500	18500	0
118	20240322	164300	161581640	18500	18500	18500	18500	0
119	20240322	164200	161581640	18500	18500	18500	18500	0
120	20240322	164100	161581640	18500	18500	18500	18500	0
121	20240322	164000	161581640	18500	18500	18500	18500	0
122	20240322	163900	161581640	18500	18500	18500	18500	473
123	20240322	163800	161581640	18500	18500	18500	18500	0
124	20240322	163700	161581640	18500	18500	18500	18500	0
125	20240322	163600	161581640	18500	18500	18500	18500	0
126	20240322	163500	161581640	18500	18500	18500	18500	0
127	20240322	163400	161581640	18500	18500	18500	18500	0
128	20240322	163300	161581640	18500	18500	18500	18500	0
129	20240322	163200	161581640	18500	18500	18500	18500	0
130	20240322	163100	161581640	18500	18500	18500	18500	0
131	20240322	163000	161581640	18500	18500	18500	18500	0
132	20240322	162900	161581640	18500	18500	18500	18500	0
133	20240322	162800	161581640	18500	18500	18500	18500	0
134	20240322	162700	161581640	18500	18500	18500	18500	0
135	20240322	162600	161581640	18500	18500	18500	18500	0
136	20240322	162500	161581640	18500	18500	18500	18500	0
137	20240322	162400	161581640	18500	18500	18500	18500	0
138	20240322	162300	161581640	18500	18500	18500	18500	0
139	20240322	162200	161581640	18500	18500	18500	18500	0
140	20240322	162100	161581640	18500	18500	18500	18500	0
141	20240322	162000	161581640	18500	18500	18500	18500	0
142	20240322	161900	161581640	18500	18500	18500	18500	0
143	20240322	161800	161581640	18500	18500	18500	18500	0
144	20240322	161700	161581640	18500	18500	18500	18500	0
145	20240322	161600	161581640	18500	18500	18500	18500	0
146	20240322	161500	161581640	18500	18500	18500	18500	0
147	20240322	161400	161581640	18500	18500	18500	18500	0
148	20240322	161300	161581640	18500	18500	18500	18500	0
149	20240322	161200	161581640	18500	18500	18500	18500	0
150	20240322	161100	161581640	18500	18500	18500	18500	0
151	20240322	161000	161581640	18500	18500	18500	18500	0
152	20240322	160900	161581640	18500	18500	18500	18500	473
153	20240322	160800	161581640	18500	18500	18500	18500	0
154	20240322	160700	161581640	18500	18500	18500	18500	0
155	20240322	160600	161581640	18500	18500	18500	18500	0
156	20240322	160500	161581640	18500	18500	18500	18500	0
157	20240322	160400	161581640	18500	18500	18500	18500	0
158	20240322	160300	161581640	18500	18500	18500	18500	0
159	20240322	160200	161581640	18500	18500	18500	18500	0
160	20240322	160100	161581640	18500	18500	18500	18500	0
161	20240322	160000	161581640	18500	18500	18500	18500	0
162	20240322	155900	161581640	18500	18500	18500	18500	0
163	20240322	155800	161581640	18500	18500	18500	18500	0
164	20240322	155700	161581640	18500	18500	18500	18500	0
165	20240322	155600	161581640	18500	18500	18500	18500	0
166	20240322	155500	161581640	18500	18500	18500	18500	0
167	20240322	155400	161581640	18500	18500	18500	18500	0
168	20240322	155300	161581640	18500	18500	18500	18500	0
169	20240322	155200	161581640	18500	18500	18500	18500	0
170	20240322	155100	161581640	18500	18500	18500	18500	0
171	20240322	155000	161581640	18500	18500	18500	18500	0
172	20240322	154900	161581640	18500	18500	18500	18500	0
173	20240322	154800	161581640	18500	18500	18500	18500	0
174	20240322	154700	161581640	18500	18500	18500	18500	0
175	20240322	154600	161581640	18500	18500	18500	18500	0
176	20240322	154500	161581640	18500	18500	18500	18500	0
177	20240322	154400	161581640	18500	18500	18500	18500	0
178	20240322	154300	161581640	18500	18500	18500	18500	0
179	20240322	154200	161581640	18500	18500	18500	18500	0
180	20240322	154100	161581640	18500	18500	18500	18500	0
181	20240322	154000	161581640	18500	18500	18500	18500	0
182	20240322	153900	161581640	18500	18500	18500	18500	473
183	20240322	153800	161581640	18500	18500	18500	18500	0
184	20240322	153700	161581640	18500	18500	18500	18500	0
185	20240322	153600	161581640	18500	18500	18500	18500	0
186	20240322	153500	161581640	18500	18500	18500	18500	0
187	20240322	153400	161581640	18500	18500	18500	18500	0
188	20240322	153300	161581640	18500	18500	18500	18500	0
189	20240322	153200	161581640	18500	18500	18500	18500	0
190	20240322	153100	161581640	18500	18500	18500	18500	0
191	20240322	153000	161581640	18500	18500	18500	18500	473
192	20240322	152900	152831140	18560	18560	18560	18560	0
193	20240322	152800	152831140	18560	18560	18560	18560	0
194	20240322	152700	152831140	18560	18560	18560	18560	0
195	20240322	152600	152831140	18560	18560	18560	18560	0
196	20240322	152500	152831140	18560	18560	18560	18560	0
197	20240322	152400	152831140	18560	18560	18560	18560	0
198	20240322	152300	152831140	18560	18560	18560	18560	0
199	20240322	152200	152831140	18560	18560	18560	18560	0
200	20240322	152100	152831140	18560	18560	18560	18560	0
201	20240322	152000	152831140	18560	18560	18560	18560	0
202	20240322	151900	152831140	18560	18560	18560	18500	68
203	20240322	151800	151572910	18500	18510	18510	18500	428
204	20240322	151700	143653500	18510	18510	18510	18510	34
205	20240322	151600	143024160	18560	18510	18560	18510	35
206	20240322	151500	142376160	18500	18510	18510	18500	29
207	20240322	151400	141839650	18510	18510	18510	18510	35
208	20240322	151300	141191800	18570	18510	18570	18510	49
209	20240322	151200	140284330	18510	18510	18510	18510	0
210	20240322	151100	140284330	18510	18520	18520	18510	46
211	20240322	151000	139432860	18520	18530	18530	18520	27
212	20240322	150900	138932800	18580	18580	18580	18580	0
213	20240322	150800	138932800	18580	18580	18580	18580	0
214	20240322	150700	138932800	18580	18580	18580	18580	0
215	20240322	150600	138932800	18580	18580	18580	18580	0
216	20240322	150500	138932800	18580	18580	18580	18580	0
217	20240322	150400	138932800	18580	18580	18580	18580	0
218	20240322	150300	138932800	18580	18580	18580	18580	99
219	20240322	150200	137093380	18580	18580	18580	18580	0
220	20240322	150100	137093380	18580	18580	18580	18580	56
221	20240322	150000	136052900	18520	18520	18520	18520	80
222	20240322	145900	134571300	18530	18530	18530	18530	0
223	20240322	145800	134571300	18530	18530	18530	18530	0
224	20240322	145700	134571300	18530	18530	18530	18530	96
225	20240322	145600	132792420	18580	18580	18580	18580	10
226	20240322	145500	132606620	18580	18580	18580	18580	10
227	20240322	145400	132420820	18580	18580	18580	18580	10
228	20240322	145300	132235020	18540	18540	18540	18540	0
229	20240322	145200	132235020	18540	18540	18540	18540	0
230	20240322	145100	132235020	18540	18540	18540	18540	20
231	20240322	145000	131864220	18580	18580	18580	18580	0
232	20240322	144900	131864220	18580	18580	18580	18580	0
233	20240322	144800	131864220	18580	18580	18580	18580	39
234	20240322	144700	131139600	18550	18570	18570	18550	178
235	20240322	144600	127834440	18580	18580	18580	18580	0
236	20240322	144500	127834440	18580	18580	18580	18580	0
237	20240322	144400	127834440	18580	18580	18580	18580	0
238	20240322	144300	127834440	18580	18580	18580	18580	0
239	20240322	144200	127834440	18580	18580	18580	18580	0
240	20240322	144100	127834440	18580	18580	18580	18580	0
241	20240322	144000	127834440	18580	18580	18580	18580	0
242	20240322	143900	127834440	18580	18580	18580	18580	0
243	20240322	143800	127834440	18580	18580	18580	18580	0
244	20240322	143700	127834440	18580	18580	18580	18580	351
245	20240322	143600	121312860	18500	18500	18500	18500	0
246	20240322	143500	121312860	18500	18510	18510	18500	54
247	20240322	143400	120313750	18500	18500	18500	18500	0
248	20240322	143300	120313750	18500	18500	18500	18500	0
249	20240322	143200	120313750	18500	18500	18500	18500	42
250	20240322	143100	119536750	18510	18510	18510	18510	152
251	20240322	143000	116723230	18510	18510	18510	18510	0
252	20240322	142900	116723230	18510	18510	18510	18510	30
253	20240322	142800	116167930	18510	18510	18510	18510	0
254	20240322	142700	116167930	18510	18510	18510	18510	35
255	20240322	142600	115520080	18500	18500	18500	18500	0
256	20240322	142500	115520080	18500	18500	18500	18500	0
257	20240322	142400	115520080	18500	18500	18500	18500	0
258	20240322	142300	115520080	18500	18500	18500	18500	0
259	20240322	142200	115520080	18500	18500	18500	18500	0
260	20240322	142100	115520080	18500	18500	18500	18500	20
261	20240322	142000	115150080	18580	18580	18580	18580	18
262	20240322	141900	114815640	18500	18500	18500	18500	26
263	20240322	141800	114334640	18510	18510	18510	18510	0
264	20240322	141700	114334640	18510	18510	18510	18510	0
265	20240322	141600	114334640	18510	18510	18510	18510	0
266	20240322	141500	114334640	18510	18510	18510	18510	26
267	20240322	141400	113853380	18510	18510	18510	18510	0
268	20240322	141300	113853380	18510	18510	18510	18510	0
269	20240322	141200	113853380	18510	18510	18510	18510	0
270	20240322	141100	113853380	18510	18510	18510	18510	36
271	20240322	141000	113187020	18510	18510	18510	18510	0
272	20240322	140900	113187020	18510	18510	18510	18510	17
273	20240322	140800	112872350	18510	18510	18510	18510	0
274	20240322	140700	112872350	18510	18510	18510	18510	38
275	20240322	140600	112168970	18500	18500	18500	18500	0
276	20240322	140500	112168970	18500	18500	18500	18500	0
277	20240322	140400	112168970	18500	18510	18510	18500	45
278	20240322	140300	111336440	18500	18500	18500	18500	0
279	20240322	140200	111336440	18500	18500	18500	18500	0
280	20240322	140100	111336440	18500	18500	18500	18500	0
281	20240322	140000	111336440	18500	18500	18500	18500	38
282	20240322	135900	110633440	18510	18510	18510	18510	0
283	20240322	135800	110633440	18510	18510	18510	18510	0
284	20240322	135700	110633440	18510	18510	18510	18510	35
285	20240322	135600	109985590	18510	18510	18510	18510	7
286	20240322	135500	109856020	18580	18580	18580	18580	19
287	20240322	135400	109503000	18500	18500	18500	18500	0
288	20240322	135300	109503000	18500	18500	18500	18500	32
289	20240322	135200	108911000	18500	18500	18500	18500	0
290	20240322	135100	108911000	18500	18510	18510	18500	31
291	20240322	135000	108337480	18500	18500	18500	18500	0
292	20240322	134900	108337480	18500	18500	18500	18500	0
293	20240322	134800	108337480	18500	18500	18500	18500	0
294	20240322	134700	108337480	18500	18500	18500	18500	38
295	20240322	134600	107634480	18500	18500	18500	18500	0
296	20240322	134500	107634480	18500	18500	18500	18500	34
297	20240322	134400	107005480	18500	18500	18500	18500	0
298	20240322	134300	107005480	18500	18500	18500	18500	25
299	20240322	134200	106542980	18500	18500	18500	18500	0
300	20240322	134100	106542980	18500	18500	18500	18500	0
301	20240322	134000	106542980	18500	18500	18500	18500	35
302	20240322	133900	105895480	18580	18580	18580	18580	0
303	20240322	133800	105895480	18580	18500	18580	18500	42
304	20240322	133700	105117200	18500	18500	18500	18500	0
305	20240322	133600	105117200	18500	18500	18500	18500	29
306	20240322	133500	104580700	18500	18500	18500	18500	0
307	20240322	133400	104580700	18500	18500	18500	18500	27
308	20240322	133300	104081200	18500	18500	18500	18500	0
309	20240322	133200	104081200	18500	18500	18500	18500	0
310	20240322	133100	104081200	18500	18510	18510	18500	43
311	20240322	133000	103285680	18510	18510	18510	18510	48
312	20240322	132900	102397200	18500	18500	18500	18500	0
313	20240322	132800	102397200	18500	18510	18510	18500	32
314	20240322	132700	101805190	18580	18580	18580	18580	0
315	20240322	132600	101805190	18580	18580	18580	18580	0
316	20240322	132500	101805190	18580	18580	18580	18580	1
317	20240322	132400	101786610	18510	18510	18510	18510	0
318	20240322	132300	101786610	18510	18510	18510	18510	0
319	20240322	132200	101786610	18510	18510	18510	18510	19
320	20240322	132100	101434920	18580	18580	18580	18580	0
321	20240322	132000	101434920	18580	18510	18580	18510	53
322	20240322	131900	100452000	18510	18510	18510	18510	0
323	20240322	131800	100452000	18510	18510	18510	18510	34
324	20240322	131700	99822660	18580	18580	18580	18580	1
325	20240322	131600	99804080	18510	18510	18510	18510	0
326	20240322	131500	99804080	18510	18510	18510	18510	0
327	20240322	131400	99804080	18510	18510	18510	18510	0
328	20240322	131300	99804080	18510	18510	18510	18510	55
329	20240322	131200	98786030	18580	18580	18580	18580	1
330	20240322	131100	98767450	18510	18510	18510	18510	0
331	20240322	131000	98767450	18510	18510	18510	18510	0
332	20240322	130900	98767450	18510	18510	18510	18510	0
333	20240322	130800	98767450	18510	18510	18510	18510	0
334	20240322	130700	98767450	18510	18510	18510	18510	0
335	20240322	130600	98767450	18510	18510	18510	18510	0
336	20240322	130500	98767450	18510	18510	18510	18510	32
337	20240322	130400	98175130	18510	18510	18510	18510	0
338	20240322	130300	98175130	18510	18510	18510	18510	143
339	20240322	130200	95528200	18510	18510	18510	18510	0
340	20240322	130100	95528200	18510	18510	18510	18510	0
341	20240322	130000	95528200	18510	18510	18510	18510	0
342	20240322	125900	95528200	18510	18510	18510	18510	54
343	20240322	125800	94528660	18510	18510	18510	18510	0
344	20240322	125700	94528660	18510	18510	18510	18510	750
345	20240322	125600	80646160	18520	18520	18580	18520	67
346	20240322	125500	79404240	18520	18520	18520	18520	0
347	20240322	125400	79404240	18520	18520	18520	18520	0
348	20240322	125300	79404240	18520	18520	18520	18520	0
349	20240322	125200	79404240	18520	18520	18520	18520	0
350	20240322	125100	79404240	18520	18520	18520	18520	0
351	20240322	125000	79404240	18520	18520	18520	18520	0
352	20240322	124900	79404240	18520	18520	18520	18520	0
353	20240322	124800	79404240	18520	18520	18520	18520	0
354	20240322	124700	79404240	18520	18520	18520	18520	0
355	20240322	124600	79404240	18520	18520	18520	18520	0
356	20240322	124500	79404240	18520	18520	18520	18520	0
357	20240322	124400	79404240	18520	18520	18520	18520	0
358	20240322	124300	79404240	18520	18520	18520	18520	35
359	20240322	124200	78756040	18520	18520	18520	18520	0
360	20240322	124100	78756040	18520	18520	18520	18520	0
361	20240322	124000	78756040	18520	18520	18520	18520	0
362	20240322	123900	78756040	18520	18520	18520	18520	0
363	20240322	123800	78756040	18520	18520	18520	18520	0
364	20240322	123700	78756040	18520	18520	18520	18520	0
365	20240322	123600	78756040	18520	18520	18520	18520	0
366	20240322	123500	78756040	18520	18520	18520	18520	15
367	20240322	123400	78478240	18520	18520	18520	18520	0
368	20240322	123300	78478240	18520	18520	18520	18520	0
369	20240322	123200	78478240	18520	18520	18520	18520	5
370	20240322	123100	78385640	18520	18520	18520	18520	0
371	20240322	123000	78385640	18520	18520	18520	18520	0
372	20240322	122900	78385640	18520	18520	18520	18520	0
373	20240322	122800	78385640	18520	18520	18520	18520	0
374	20240322	122700	78385640	18520	18520	18520	18520	0
375	20240322	122600	78385640	18520	18520	18520	18520	45
376	20240322	122500	77552240	18550	18550	18550	18550	38
377	20240322	122400	76847340	18550	18550	18550	18520	330
378	20240322	122300	70726200	18520	18520	18520	18520	0
379	20240322	122200	70726200	18520	18520	18520	18520	0
380	20240322	122100	70726200	18520	18520	18520	18520	0
381	20240322	122000	70726200	18520	18520	18520	18520	0
382	20240322	121900	70726200	18520	18520	18520	18520	0
383	20240322	121800	70726200	18520	18520	18520	18520	0
384	20240322	121700	70726200	18520	18570	18570	18520	22
385	20240322	121600	70317910	18520	18520	18520	18520	1
386	20240322	121500	70299390	18520	18520	18520	18520	0
387	20240322	121400	70299390	18520	18520	18520	18520	0
388	20240322	121300	70299390	18520	18520	18520	18520	0
389	20240322	121200	70299390	18520	18520	18520	18520	0
390	20240322	121100	70299390	18520	18520	18520	18520	4
391	20240322	121000	70225310	18520	18520	18520	18520	0
392	20240322	120900	70225310	18520	18520	18520	18520	0
393	20240322	120800	70225310	18520	18520	18520	18520	0
394	20240322	120700	70225310	18520	18520	18520	18520	0
395	20240322	120600	70225310	18520	18520	18520	18520	2
396	20240322	120500	70188270	18520	18520	18520	18520	0
397	20240322	120400	70188270	18520	18520	18520	18520	0
398	20240322	120300	70188270	18520	18520	18520	18520	0
399	20240322	120200	70188270	18520	18520	18520	18520	0
400	20240322	120100	70188270	18520	18520	18520	18520	6
401	20240322	120000	70077150	18590	18590	18590	18590	0
402	20240322	115900	70077150	18590	18590	18590	18590	0
403	20240322	115800	70077150	18590	18590	18590	18590	2
404	20240322	115700	70039970	18590	18590	18590	18590	0
405	20240322	115600	70039970	18590	18590	18590	18590	0
406	20240322	115500	70039970	18590	18590	18590	18590	0
407	20240322	115400	70039970	18590	18590	18590	18590	0
408	20240322	115300	70039970	18590	18590	18590	18590	0
409	20240322	115200	70039970	18590	18590	18590	18590	17
410	20240322	115100	69723940	18500	18500	18500	18500	0
411	20240322	115000	69723940	18500	18500	18500	18500	0
412	20240322	114900	69723940	18500	18500	18500	18500	0
413	20240322	114800	69723940	18500	18500	18500	18500	0
414	20240322	114700	69723940	18500	18500	18500	18500	0
415	20240322	114600	69723940	18500	18500	18500	18500	0
416	20240322	114500	69723940	18500	18500	18500	18500	0
417	20240322	114400	69723940	18500	18500	18500	18500	0
418	20240322	114300	69723940	18500	18500	18500	18500	0
419	20240322	114200	69723940	18500	18500	18500	18500	0
420	20240322	114100	69723940	18500	18500	18500	18500	0
421	20240322	114000	69723940	18500	18500	18500	18500	0
422	20240322	113900	69723940	18500	18500	18500	18500	14
423	20240322	113800	69464940	18590	18590	18590	18590	0
424	20240322	113700	69464940	18590	18590	18590	18590	0
425	20240322	113600	69464940	18590	18590	18590	18590	0
426	20240322	113500	69464940	18590	18590	18590	18590	2
427	20240322	113400	69427760	18500	18500	18500	18500	14
428	20240322	113300	69168760	18500	18500	18500	18500	0
429	20240322	113200	69168760	18500	18500	18500	18500	0
430	20240322	113100	69168760	18500	18500	18500	18500	0
431	20240322	113000	69168760	18500	18500	18500	18500	11
432	20240322	112900	68965260	18500	18500	18500	18500	0
433	20240322	112800	68965260	18500	18500	18500	18500	0
434	20240322	112700	68965260	18500	18500	18500	18500	29
435	20240322	112600	68428760	18500	18510	18510	18500	50
436	20240322	112500	67503560	18520	18520	18520	18520	2
437	20240322	112400	67466520	18530	18540	18540	18530	235
438	20240322	112300	63111960	18530	18530	18530	18530	0
439	20240322	112200	63111960	18530	18530	18530	18530	0
440	20240322	112100	63111960	18530	18530	18530	18530	0
441	20240322	112000	63111960	18530	18530	18530	18530	0
442	20240322	111900	63111960	18530	18530	18530	18530	0
443	20240322	111800	63111960	18530	18530	18530	18530	0
444	20240322	111700	63111960	18530	18530	18530	18530	0
445	20240322	111600	63111960	18530	18530	18530	18530	0
446	20240322	111500	63111960	18530	18530	18530	18530	0
447	20240322	111400	63111960	18530	18550	18550	18530	1000
448	20240322	111300	44579470	18550	18550	18550	18550	0
449	20240322	111200	44579470	18550	18550	18550	18550	0
450	20240322	111100	44579470	18550	18550	18550	18550	0
451	20240322	111000	44579470	18550	18550	18550	18550	6
452	20240322	110900	44468170	18660	18660	18660	18660	0
453	20240322	110800	44468170	18660	18660	18660	18660	0
454	20240322	110700	44468170	18660	18660	18660	18660	0
455	20240322	110600	44468170	18660	18660	18660	18660	0
456	20240322	110500	44468170	18660	18660	18660	18660	20
457	20240322	110400	44094970	18530	18530	18530	18530	0
458	20240322	110300	44094970	18530	18530	18530	18530	0
459	20240322	110200	44094970	18530	18530	18530	18530	0
460	20240322	110100	44094970	18530	18530	18530	18530	0
461	20240322	110000	44094970	18530	18530	18530	18530	0
462	20240322	105900	44094970	18530	18610	18670	18530	128
463	20240322	105800	41707820	18600	18500	18600	18500	258
464	20240322	105700	36925250	18500	18500	18500	18500	0
465	20240322	105600	36925250	18500	18500	18500	18500	0
466	20240322	105500	36925250	18500	18500	18500	18500	3
467	20240322	105400	36869750	18580	18580	18580	18580	0
468	20240322	105300	36869750	18580	18580	18580	18580	0
469	20240322	105200	36869750	18580	18580	18580	18580	1
470	20240322	105100	36851170	18490	18490	18490	18490	0
471	20240322	105000	36851170	18490	18490	18490	18490	2
472	20240322	104900	36814190	18580	18580	18580	18580	1
473	20240322	104800	36795610	18550	18550	18550	18550	0
474	20240322	104700	36795610	18550	18550	18550	18550	0
475	20240322	104600	36795610	18550	18550	18550	18550	0
476	20240322	104500	36795610	18550	18550	18550	18550	0
477	20240322	104400	36795610	18550	18550	18550	18550	34
478	20240322	104300	36164910	18580	18580	18580	18580	0
479	20240322	104200	36164910	18580	18500	18580	18500	11
480	20240322	104100	35960770	18500	18490	18500	18490	100
481	20240322	104000	34111300	18480	18480	18480	18480	160
482	20240322	103900	31154500	18490	18490	18490	18490	0
483	20240322	103800	31154500	18490	18490	18490	18490	30
484	20240322	103700	30599800	18480	18480	18480	18480	5
485	20240322	103600	30507400	18490	18490	18490	18490	5
486	20240322	103500	30414950	18450	18450	18450	18450	0
487	20240322	103400	30414950	18450	18450	18450	18450	0
488	20240322	103300	30414950	18450	18450	18450	18450	0
489	20240322	103200	30414950	18450	18450	18450	18450	0
490	20240322	103100	30414950	18450	18450	18450	18450	0
491	20240322	103000	30414950	18450	18450	18450	18450	0
492	20240322	102900	30414950	18450	18450	18450	18450	10
493	20240322	102800	30230450	18450	18450	18450	18450	0
494	20240322	102700	30230450	18450	18450	18450	18450	0
495	20240322	102600	30230450	18450	18450	18450	18450	49
496	20240322	102500	29326400	18440	18440	18440	18440	0
497	20240322	102400	29326400	18440	18440	18440	18440	0
498	20240322	102300	29326400	18440	18440	18440	18440	0
499	20240322	102200	29326400	18440	18440	18440	18440	100
500	20240322	102100	27482400	18470	18470	18470	18470	0
501	20240322	102000	27482400	18470	18470	18470	18470	10
502	20240322	101900	27297700	18470	18470	18470	18470	0
503	20240322	101800	27297700	18470	18470	18470	18470	0
504	20240322	101700	27297700	18470	18470	18470	18470	0
505	20240322	101600	27297700	18470	18470	18470	18470	0
506	20240322	101500	27297700	18470	18470	18470	18470	0
507	20240322	101400	27297700	18470	18470	18470	18470	0
508	20240322	101300	27297700	18470	18470	18470	18470	0
509	20240322	101200	27297700	18470	18470	18470	18470	0
510	20240322	101100	27297700	18470	18470	18470	18470	0
511	20240322	101000	27297700	18470	18470	18470	18470	0
512	20240322	100900	27297700	18470	18470	18470	18470	0
513	20240322	100800	27297700	18470	18450	18470	18450	7
514	20240322	100700	27168520	18450	18450	18450	18450	46
515	20240322	100600	26319820	18450	18450	18450	18450	0
516	20240322	100500	26319820	18450	18450	18450	18450	24
517	20240322	100400	25877020	18450	18450	18450	18450	0
518	20240322	100300	25877020	18450	18450	18450	18450	10
519	20240322	100200	25692520	18450	18450	18450	18450	1
520	20240322	100100	25674070	18450	18450	18450	18450	61
521	20240322	100000	24548620	18440	18440	18440	18440	0
522	20240322	095900	24548620	18440	18440	18440	18440	0
523	20240322	095800	24548620	18440	18450	18450	18440	115
524	20240322	095700	22426990	18460	18460	18460	18460	0
525	20240322	095600	22426990	18460	18460	18460	18460	6
526	20240322	095500	22316230	18460	18460	18460	18460	1
527	20240322	095400	22297770	18460	18460	18460	18460	0
528	20240322	095300	22297770	18460	18460	18460	18460	2
529	20240322	095200	22260850	18450	18450	18450	18450	20
530	20240322	095100	21891850	18440	18440	18440	18440	0
531	20240322	095000	21891850	18440	18440	18440	18440	0
532	20240322	094900	21891850	18440	18440	18440	18440	6
533	20240322	094800	21781210	18440	18440	18440	18440	0
534	20240322	094700	21781210	18440	18440	18440	18440	0
535	20240322	094600	21781210	18440	18440	18440	18440	0
536	20240322	094500	21781210	18440	18430	18440	18430	59
537	20240322	094400	20693830	18450	18450	18450	18450	0
538	20240322	094300	20693830	18450	18450	18450	18450	0
539	20240322	094200	20693830	18450	18450	18450	18450	0
540	20240322	094100	20693830	18450	18450	18450	18450	0
541	20240322	094000	20693830	18450	18450	18450	18450	0
542	20240322	093900	20693830	18450	18450	18450	18450	0
543	20240322	093800	20693830	18450	18450	18450	18450	0
544	20240322	093700	20693830	18450	18450	18450	18450	0
545	20240322	093600	20693830	18450	18450	18450	18450	0
546	20240322	093500	20693830	18450	18450	18450	18450	35
547	20240322	093400	20048080	18400	18400	18400	18400	0
548	20240322	093300	20048080	18400	18410	18410	18400	157
549	20240322	093200	17159270	18410	18410	18410	18410	0
550	20240322	093100	17159270	18410	18410	18410	18410	0
551	20240322	093000	17159270	18410	18410	18410	18410	83
552	20240322	092900	15631240	18470	18470	18470	18470	0
553	20240322	092800	15631240	18470	18470	18470	18470	2
554	20240322	092700	15594300	18470	18470	18470	18470	0
555	20240322	092600	15594300	18470	18470	18470	18470	0
556	20240322	092500	15594300	18470	18470	18470	18410	9
557	20240322	092400	15428490	18400	18400	18400	18400	0
558	20240322	092300	15428490	18400	18400	18400	18400	0
559	20240322	092200	15428490	18400	18400	18400	18400	80
560	20240322	092100	13956490	18410	18400	18410	18400	148
561	20240322	092000	11233280	18400	18400	18400	18400	1
562	20240322	091900	11214880	18400	18420	18420	18400	81
563	20240322	091800	9724270	18430	18430	18430	18430	6
564	20240322	091700	9613690	18430	18440	18440	18430	9
565	20240322	091600	9447780	18450	18470	18470	18450	16
566	20240322	091500	9152560	18460	18460	18460	18460	0
567	20240322	091400	9152560	18460	18460	18460	18460	2
568	20240322	091300	9115640	18460	18470	18470	18460	5
569	20240322	091200	9023320	18630	18660	18660	18630	31
570	20240322	091100	8445070	18470	18500	18690	18470	205
571	20240322	091000	4639870	18460	18460	18460	18460	1
572	20240322	090900	4621410	18450	18490	18490	18450	176
573	20240322	090800	1370330	18500	18520	18520	18500	41
574	20240322	090700	611620	18520	18520	18520	18520	0
575	20240322	090600	611620	18520	18520	18520	18520	0
576	20240322	090500	611620	18520	18640	18640	18520	17
577	20240322	090400	296560	18550	18550	18550	18550	0
578	20240322	090300	296560	18550	18550	18550	18550	0
579	20240322	090200	296560	18550	18550	18550	18550	0
580	20240322	090100	296560	18550	18550	18550	18550	10
581	20240322	090000	111060	18510	18510	18510	18510	6