KissMeData/003100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183900	131506220	17640	17640	17640	17640	335
3	20240423	183800	131506220	17640	17640	17640	17640	0
4	20240423	183700	131506220	17640	17640	17640	17640	0
5	20240423	183600	131506220	17640	17640	17640	17640	0
6	20240423	183500	131506220	17640	17640	17640	17640	0
7	20240423	183400	131506220	17640	17640	17640	17640	0
8	20240423	183300	131506220	17640	17640	17640	17640	0
9	20240423	183200	131506220	17640	17640	17640	17640	0
10	20240423	183100	131506220	17640	17640	17640	17640	0
11	20240423	183000	131506220	17640	17640	17640	17640	0
12	20240423	182900	131506220	17640	17640	17640	17640	0
13	20240423	182800	131506220	17640	17640	17640	17640	0
14	20240423	182700	131506220	17640	17640	17640	17640	0
15	20240423	182600	131506220	17640	17640	17640	17640	0
16	20240423	182500	131506220	17640	17640	17640	17640	0
17	20240423	182400	131506220	17640	17640	17640	17640	0
18	20240423	182300	131506220	17640	17640	17640	17640	0
19	20240423	182200	131506220	17640	17640	17640	17640	0
20	20240423	182100	131506220	17640	17640	17640	17640	0
21	20240423	182000	131506220	17640	17640	17640	17640	0
22	20240423	181900	131506220	17640	17640	17640	17640	0
23	20240423	181800	131506220	17640	17640	17640	17640	0
24	20240423	181700	131506220	17640	17640	17640	17640	0
25	20240423	181600	131506220	17640	17640	17640	17640	0
26	20240423	181500	131506220	17640	17640	17640	17640	0
27	20240423	181400	131506220	17640	17640	17640	17640	0
28	20240423	181300	131506220	17640	17640	17640	17640	0
29	20240423	181200	131506220	17640	17640	17640	17640	0
30	20240423	181100	131506220	17640	17640	17640	17640	0
31	20240423	181000	131506220	17640	17640	17640	17640	0
32	20240423	180900	131506220	17640	17640	17640	17640	335
33	20240423	180800	131506220	17640	17640	17640	17640	0
34	20240423	180700	131506220	17640	17640	17640	17640	0
35	20240423	180600	131506220	17640	17640	17640	17640	0
36	20240423	180500	131506220	17640	17640	17640	17640	0
37	20240423	180400	131506220	17640	17640	17640	17640	0
38	20240423	180300	131506220	17640	17640	17640	17640	0
39	20240423	180200	131506220	17640	17640	17640	17640	0
40	20240423	180100	131506220	17640	17640	17640	17640	0
41	20240423	180000	131506220	17640	17640	17640	17640	0
42	20240423	175900	131506220	17640	17640	17640	17640	0
43	20240423	175800	131506220	17640	17640	17640	17640	0
44	20240423	175700	131506220	17640	17640	17640	17640	0
45	20240423	175600	131506220	17640	17640	17640	17640	0
46	20240423	175500	131506220	17640	17640	17640	17640	0
47	20240423	175400	131506220	17640	17640	17640	17640	0
48	20240423	175300	131506220	17640	17640	17640	17640	0
49	20240423	175200	131506220	17640	17640	17640	17640	0
50	20240423	175100	131506220	17640	17640	17640	17640	0
51	20240423	175000	131506220	17640	17640	17640	17640	0
52	20240423	174900	131506220	17640	17640	17640	17640	0
53	20240423	174800	131506220	17640	17640	17640	17640	0
54	20240423	174700	131506220	17640	17640	17640	17640	0
55	20240423	174600	131506220	17640	17640	17640	17640	0
56	20240423	174500	131506220	17640	17640	17640	17640	0
57	20240423	174400	131506220	17640	17640	17640	17640	0
58	20240423	174300	131506220	17640	17640	17640	17640	0
59	20240423	174200	131506220	17640	17640	17640	17640	0
60	20240423	174100	131506220	17640	17640	17640	17640	0
61	20240423	174000	131506220	17640	17640	17640	17640	0
62	20240423	173900	131506220	17640	17640	17640	17640	335
63	20240423	173800	131506220	17640	17640	17640	17640	0
64	20240423	173700	131506220	17640	17640	17640	17640	0
65	20240423	173600	131506220	17640	17640	17640	17640	0
66	20240423	173500	131506220	17640	17640	17640	17640	0
67	20240423	173400	131506220	17640	17640	17640	17640	0
68	20240423	173300	131506220	17640	17640	17640	17640	0
69	20240423	173200	131506220	17640	17640	17640	17640	0
70	20240423	173100	131506220	17640	17640	17640	17640	0
71	20240423	173000	131506220	17640	17640	17640	17640	0
72	20240423	172900	131506220	17640	17640	17640	17640	0
73	20240423	172800	131506220	17640	17640	17640	17640	0
74	20240423	172700	131506220	17640	17640	17640	17640	0
75	20240423	172600	131506220	17640	17640	17640	17640	0
76	20240423	172500	131506220	17640	17640	17640	17640	0
77	20240423	172400	131506220	17640	17640	17640	17640	0
78	20240423	172300	131506220	17640	17640	17640	17640	0
79	20240423	172200	131506220	17640	17640	17640	17640	0
80	20240423	172100	131506220	17640	17640	17640	17640	0
81	20240423	172000	131506220	17640	17640	17640	17640	0
82	20240423	171900	131506220	17640	17640	17640	17640	0
83	20240423	171800	131506220	17640	17640	17640	17640	0
84	20240423	171700	131506220	17640	17640	17640	17640	0
85	20240423	171600	131506220	17640	17640	17640	17640	0
86	20240423	171500	131506220	17640	17640	17640	17640	0
87	20240423	171400	131506220	17640	17640	17640	17640	0
88	20240423	171300	131506220	17640	17640	17640	17640	0
89	20240423	171200	131506220	17640	17640	17640	17640	0
90	20240423	171100	131506220	17640	17640	17640	17640	0
91	20240423	171000	131506220	17640	17640	17640	17640	0
92	20240423	170900	131506220	17640	17640	17640	17640	335
93	20240423	170800	131506220	17640	17640	17640	17640	0
94	20240423	170700	131506220	17640	17640	17640	17640	0
95	20240423	170600	131506220	17640	17640	17640	17640	0
96	20240423	170500	131506220	17640	17640	17640	17640	0
97	20240423	170400	131506220	17640	17640	17640	17640	0
98	20240423	170300	131506220	17640	17640	17640	17640	0
99	20240423	170200	131506220	17640	17640	17640	17640	0
100	20240423	170100	131506220	17640	17640	17640	17640	0
101	20240423	170000	131506220	17640	17640	17640	17640	0
102	20240423	165900	131506220	17640	17640	17640	17640	0
103	20240423	165800	131506220	17640	17640	17640	17640	0
104	20240423	165700	131506220	17640	17640	17640	17640	0
105	20240423	165600	131506220	17640	17640	17640	17640	0
106	20240423	165500	131506220	17640	17640	17640	17640	0
107	20240423	165400	131506220	17640	17640	17640	17640	0
108	20240423	165300	131506220	17640	17640	17640	17640	0
109	20240423	165200	131506220	17640	17640	17640	17640	0
110	20240423	165100	131506220	17640	17640	17640	17640	0
111	20240423	165000	131506220	17640	17640	17640	17640	0
112	20240423	164900	131506220	17640	17640	17640	17640	0
113	20240423	164800	131506220	17640	17640	17640	17640	0
114	20240423	164700	131506220	17640	17640	17640	17640	0
115	20240423	164600	131506220	17640	17640	17640	17640	0
116	20240423	164500	131506220	17640	17640	17640	17640	0
117	20240423	164400	131506220	17640	17640	17640	17640	0
118	20240423	164300	131506220	17640	17640	17640	17640	0
119	20240423	164200	131506220	17640	17640	17640	17640	0
120	20240423	164100	131506220	17640	17640	17640	17640	0
121	20240423	164000	131506220	17640	17640	17640	17640	0
122	20240423	163900	131506220	17640	17640	17640	17640	335
123	20240423	163800	131506220	17640	17640	17640	17640	0
124	20240423	163700	131506220	17640	17640	17640	17640	0
125	20240423	163600	131506220	17640	17640	17640	17640	0
126	20240423	163500	131506220	17640	17640	17640	17640	0
127	20240423	163400	131506220	17640	17640	17640	17640	0
128	20240423	163300	131506220	17640	17640	17640	17640	0
129	20240423	163200	131506220	17640	17640	17640	17640	0
130	20240423	163100	131506220	17640	17640	17640	17640	0
131	20240423	163000	131506220	17640	17640	17640	17640	0
132	20240423	162900	131506220	17640	17640	17640	17640	0
133	20240423	162800	131506220	17640	17640	17640	17640	0
134	20240423	162700	131506220	17640	17640	17640	17640	0
135	20240423	162600	131506220	17640	17640	17640	17640	0
136	20240423	162500	131506220	17640	17640	17640	17640	0
137	20240423	162400	131506220	17640	17640	17640	17640	0
138	20240423	162300	131506220	17640	17640	17640	17640	0
139	20240423	162200	131506220	17640	17640	17640	17640	0
140	20240423	162100	131506220	17640	17640	17640	17640	0
141	20240423	162000	131506220	17640	17640	17640	17640	0
142	20240423	161900	131506220	17640	17640	17640	17640	0
143	20240423	161800	131506220	17640	17640	17640	17640	0
144	20240423	161700	131506220	17640	17640	17640	17640	0
145	20240423	161600	131506220	17640	17640	17640	17640	0
146	20240423	161500	131506220	17640	17640	17640	17640	0
147	20240423	161400	131506220	17640	17640	17640	17640	0
148	20240423	161300	131506220	17640	17640	17640	17640	0
149	20240423	161200	131506220	17640	17640	17640	17640	0
150	20240423	161100	131506220	17640	17640	17640	17640	0
151	20240423	161000	131506220	17640	17640	17640	17640	0
152	20240423	160900	131506220	17640	17640	17640	17640	335
153	20240423	160800	131506220	17640	17640	17640	17640	0
154	20240423	160700	131506220	17640	17640	17640	17640	0
155	20240423	160600	131506220	17640	17640	17640	17640	0
156	20240423	160500	131506220	17640	17640	17640	17640	0
157	20240423	160400	131506220	17640	17640	17640	17640	0
158	20240423	160300	131506220	17640	17640	17640	17640	0
159	20240423	160200	131506220	17640	17640	17640	17640	0
160	20240423	160100	131506220	17640	17640	17640	17640	0
161	20240423	160000	131506220	17640	17640	17640	17640	0
162	20240423	155900	131506220	17640	17640	17640	17640	0
163	20240423	155800	131506220	17640	17640	17640	17640	0
164	20240423	155700	131506220	17640	17640	17640	17640	0
165	20240423	155600	131506220	17640	17640	17640	17640	0
166	20240423	155500	131506220	17640	17640	17640	17640	0
167	20240423	155400	131506220	17640	17640	17640	17640	0
168	20240423	155300	131506220	17640	17640	17640	17640	0
169	20240423	155200	131506220	17640	17640	17640	17640	0
170	20240423	155100	131506220	17640	17640	17640	17640	0
171	20240423	155000	131506220	17640	17640	17640	17640	0
172	20240423	154900	131506220	17640	17640	17640	17640	0
173	20240423	154800	131506220	17640	17640	17640	17640	0
174	20240423	154700	131506220	17640	17640	17640	17640	0
175	20240423	154600	131506220	17640	17640	17640	17640	0
176	20240423	154500	131506220	17640	17640	17640	17640	0
177	20240423	154400	131506220	17640	17640	17640	17640	0
178	20240423	154300	131506220	17640	17640	17640	17640	0
179	20240423	154200	131506220	17640	17640	17640	17640	0
180	20240423	154100	131506220	17640	17640	17640	17640	0
181	20240423	154000	131506220	17640	17640	17640	17640	0
182	20240423	153900	131506220	17640	17640	17640	17640	335
183	20240423	153800	131506220	17640	17640	17640	17640	0
184	20240423	153700	131506220	17640	17640	17640	17640	0
185	20240423	153600	131506220	17640	17640	17640	17640	0
186	20240423	153500	131506220	17640	17640	17640	17640	0
187	20240423	153400	131506220	17640	17640	17640	17640	0
188	20240423	153300	131506220	17640	17640	17640	17640	0
189	20240423	153200	131506220	17640	17640	17640	17640	0
190	20240423	153100	131506220	17640	17640	17640	17640	0
191	20240423	153000	131506220	17640	17640	17640	17640	335
192	20240423	152900	125596820	17650	17650	17650	17650	0
193	20240423	152800	125596820	17650	17650	17650	17650	0
194	20240423	152700	125596820	17650	17650	17650	17650	0
195	20240423	152600	125596820	17650	17650	17650	17650	0
196	20240423	152500	125596820	17650	17650	17650	17650	0
197	20240423	152400	125596820	17650	17650	17650	17650	0
198	20240423	152300	125596820	17650	17650	17650	17650	0
199	20240423	152200	125596820	17650	17650	17650	17650	0
200	20240423	152100	125596820	17650	17650	17650	17650	0
201	20240423	152000	125596820	17650	17650	17650	17650	0
202	20240423	151900	125596820	17650	17650	17650	17650	12
203	20240423	151800	125385020	17650	17650	17650	17650	4
204	20240423	151700	125314420	17650	17650	17650	17650	0
205	20240423	151600	125314420	17650	17650	17650	17650	0
206	20240423	151500	125314420	17650	17650	17650	17650	15
207	20240423	151400	125049670	17580	17580	17580	17580	1
208	20240423	151300	125032090	17650	17650	17650	17650	0
209	20240423	151200	125032090	17650	17650	17650	17650	5
210	20240423	151100	124943840	17650	17650	17650	17650	9
211	20240423	151000	124784990	17650	17650	17650	17650	0
212	20240423	150900	124784990	17650	17650	17650	17650	0
213	20240423	150800	124784990	17650	17650	17650	17650	0
214	20240423	150700	124784990	17650	17650	17650	17650	0
215	20240423	150600	124784990	17650	17650	17650	17650	17
216	20240423	150500	124484940	17560	17570	17570	17560	43
217	20240423	150400	123729670	17650	17650	17650	17650	2
218	20240423	150300	123694370	17650	17650	17650	17650	1
219	20240423	150200	123676720	17570	17650	17650	17570	12
220	20240423	150100	123465720	17650	17650	17650	17650	0
221	20240423	150000	123465720	17650	17650	17650	17650	0
222	20240423	145900	123465720	17650	17650	17650	17650	0
223	20240423	145800	123465720	17650	17650	17650	17650	7
224	20240423	145700	123342170	17560	17560	17560	17560	0
225	20240423	145600	123342170	17560	17560	17560	17560	0
226	20240423	145500	123342170	17560	17560	17560	17560	0
227	20240423	145400	123342170	17560	17560	17560	17560	0
228	20240423	145300	123342170	17560	17640	17640	17560	35
229	20240423	145200	122725600	17650	17650	17650	17650	0
230	20240423	145100	122725600	17650	17650	17650	17650	0
231	20240423	145000	122725600	17650	17650	17650	17650	8
232	20240423	144900	122584400	17650	17630	17650	17630	11
233	20240423	144800	122390310	17620	17620	17620	17620	98
234	20240423	144700	120663550	17630	17630	17630	17630	0
235	20240423	144600	120663550	17630	17630	17630	17630	0
236	20240423	144500	120663550	17630	17630	17630	17630	2
237	20240423	144400	120628290	17630	17630	17630	17630	1
238	20240423	144300	120610660	17630	17630	17630	17630	0
239	20240423	144200	120610660	17630	17630	17630	17630	0
240	20240423	144100	120610660	17630	17630	17630	17630	4
241	20240423	144000	120540140	17640	17640	17640	17640	0
242	20240423	143900	120540140	17640	17640	17640	17640	0
243	20240423	143800	120540140	17640	17640	17640	17640	1
244	20240423	143700	120522500	17650	17650	17650	17650	0
245	20240423	143600	120522500	17650	17590	17650	17590	57
246	20240423	143500	119518840	17590	17590	17590	17590	60
247	20240423	143400	118463440	17540	17540	17540	17540	0
248	20240423	143300	118463440	17540	17540	17540	17540	0
249	20240423	143200	118463440	17540	17540	17540	17540	0
250	20240423	143100	118463440	17540	17540	17540	17540	0
251	20240423	143000	118463440	17540	17540	17540	17540	0
252	20240423	142900	118463440	17540	17540	17540	17540	0
253	20240423	142800	118463440	17540	17540	17540	17540	0
254	20240423	142700	118463440	17540	17540	17540	17540	0
255	20240423	142600	118463440	17540	17540	17540	17540	20
256	20240423	142500	118112640	17530	17530	17530	17530	177
257	20240423	142400	115009830	17510	17510	17510	17510	0
258	20240423	142300	115009830	17510	17510	17510	17510	0
259	20240423	142200	115009830	17510	17510	17510	17510	0
260	20240423	142100	115009830	17510	17510	17510	17510	0
261	20240423	142000	115009830	17510	17510	17510	17510	0
262	20240423	141900	115009830	17510	17510	17510	17510	0
263	20240423	141800	115009830	17510	17510	17510	17510	0
264	20240423	141700	115009830	17510	17510	17510	17510	0
265	20240423	141600	115009830	17510	17510	17510	17510	0
266	20240423	141500	115009830	17510	17510	17510	17510	0
267	20240423	141400	115009830	17510	17510	17510	17510	0
268	20240423	141300	115009830	17510	17600	17600	17510	1700
269	20240423	141200	85165540	17670	17670	17670	17670	0
270	20240423	141100	85165540	17670	17670	17670	17670	0
271	20240423	141000	85165540	17670	17670	17670	17670	0
272	20240423	140900	85165540	17670	17670	17670	17670	0
273	20240423	140800	85165540	17670	17670	17670	17670	0
274	20240423	140700	85165540	17670	17670	17670	17670	0
275	20240423	140600	85165540	17670	17670	17670	17670	45
276	20240423	140500	84370390	17670	17670	17670	17670	0
277	20240423	140400	84370390	17670	17670	17670	17670	0
278	20240423	140300	84370390	17670	17670	17670	17670	22
279	20240423	140200	83981650	17590	17590	17590	17590	0
280	20240423	140100	83981650	17590	17590	17590	17590	0
281	20240423	140000	83981650	17590	17590	17590	17590	0
282	20240423	135900	83981650	17590	17590	17590	17590	0
283	20240423	135800	83981650	17590	17590	17590	17590	0
284	20240423	135700	83981650	17590	17590	17590	17590	0
285	20240423	135600	83981650	17590	17590	17590	17590	0
286	20240423	135500	83981650	17590	17590	17590	17590	0
287	20240423	135400	83981650	17590	17590	17590	17590	0
288	20240423	135300	83981650	17590	17590	17590	17590	0
289	20240423	135200	83981650	17590	17590	17590	17590	0
290	20240423	135100	83981650	17590	17590	17590	17590	0
291	20240423	135000	83981650	17590	17590	17590	17590	0
292	20240423	134900	83981650	17590	17590	17590	17590	0
293	20240423	134800	83981650	17590	17590	17590	17590	10
294	20240423	134700	83805750	17580	17580	17580	17580	0
295	20240423	134600	83805750	17580	17580	17580	17580	0
296	20240423	134500	83805750	17580	17580	17580	17580	0
297	20240423	134400	83805750	17580	17580	17580	17580	0
298	20240423	134300	83805750	17580	17580	17580	17580	0
299	20240423	134200	83805750	17580	17580	17580	17580	0
300	20240423	134100	83805750	17580	17580	17580	17580	0
301	20240423	134000	83805750	17580	17580	17580	17580	0
302	20240423	133900	83805750	17580	17580	17580	17580	0
303	20240423	133800	83805750	17580	17580	17580	17580	0
304	20240423	133700	83805750	17580	17580	17580	17580	0
305	20240423	133600	83805750	17580	17580	17580	17580	0
306	20240423	133500	83805750	17580	17580	17580	17580	0
307	20240423	133400	83805750	17580	17580	17580	17580	0
308	20240423	133300	83805750	17580	17580	17580	17580	0
309	20240423	133200	83805750	17580	17580	17580	17580	0
310	20240423	133100	83805750	17580	17580	17580	17580	0
311	20240423	133000	83805750	17580	17580	17580	17580	13
312	20240423	132900	83577210	17670	17670	17670	17670	28
313	20240423	132800	83082450	17670	17670	17670	17670	0
314	20240423	132700	83082450	17670	17670	17670	17670	0
315	20240423	132600	83082450	17670	17670	17670	17670	0
316	20240423	132500	83082450	17670	17670	17670	17670	1
317	20240423	132400	83064780	17670	17670	17670	17670	7
318	20240423	132300	82941090	17660	17660	17660	17660	0
319	20240423	132200	82941090	17660	17660	17660	17660	191
320	20240423	132100	79568030	17650	17650	17650	17650	0
321	20240423	132000	79568030	17650	17650	17650	17650	0
322	20240423	131900	79568030	17650	17650	17650	17650	226
323	20240423	131800	75579130	17640	17640	17640	17640	0
324	20240423	131700	75579130	17640	17640	17640	17640	0
325	20240423	131600	75579130	17640	17640	17640	17640	0
326	20240423	131500	75579130	17640	17640	17640	17640	2
327	20240423	131400	75543850	17640	17640	17640	17640	54
328	20240423	131300	74591290	17580	17590	17590	17580	8
329	20240423	131200	74450580	17590	17590	17590	17590	0
330	20240423	131100	74450580	17590	17590	17590	17590	0
331	20240423	131000	74450580	17590	17590	17590	17590	0
332	20240423	130900	74450580	17590	17620	17620	17590	211
333	20240423	130800	70735840	17660	17660	17660	17660	0
334	20240423	130700	70735840	17660	17660	17660	17660	0
335	20240423	130600	70735840	17660	17660	17660	17660	0
336	20240423	130500	70735840	17660	17660	17660	17660	0
337	20240423	130400	70735840	17660	17660	17660	17660	0
338	20240423	130300	70735840	17660	17660	17660	17660	0
339	20240423	130200	70735840	17660	17660	17660	17660	21
340	20240423	130100	70364980	17660	17660	17660	17660	1
341	20240423	130000	70347320	17660	17660	17660	17660	0
342	20240423	125900	70347320	17660	17660	17660	17660	0
343	20240423	125800	70347320	17660	17660	17660	17660	0
344	20240423	125700	70347320	17660	17660	17660	17660	0
345	20240423	125600	70347320	17660	17660	17660	17660	0
346	20240423	125500	70347320	17660	17660	17660	17660	0
347	20240423	125400	70347320	17660	17660	17660	17660	0
348	20240423	125300	70347320	17660	17660	17660	17660	0
349	20240423	125200	70347320	17660	17660	17660	17660	0
350	20240423	125100	70347320	17660	17660	17660	17660	0
351	20240423	125000	70347320	17660	17660	17660	17660	0
352	20240423	124900	70347320	17660	17660	17660	17660	0
353	20240423	124800	70347320	17660	17660	17660	17660	0
354	20240423	124700	70347320	17660	17660	17660	17660	0
355	20240423	124600	70347320	17660	17660	17660	17660	0
356	20240423	124500	70347320	17660	17660	17660	17660	0
357	20240423	124400	70347320	17660	17660	17660	17660	0
358	20240423	124300	70347320	17660	17660	17660	17660	0
359	20240423	124200	70347320	17660	17660	17660	17660	0
360	20240423	124100	70347320	17660	17660	17660	17660	2
361	20240423	124000	70312000	17660	17660	17660	17660	21
362	20240423	123900	69941140	17700	17700	17700	17700	0
363	20240423	123800	69941140	17700	17700	17700	17700	0
364	20240423	123700	69941140	17700	17700	17700	17700	0
365	20240423	123600	69941140	17700	17700	17700	17700	0
366	20240423	123500	69941140	17700	17700	17700	17700	0
367	20240423	123400	69941140	17700	17700	17700	17700	0
368	20240423	123300	69941140	17700	17700	17700	17700	0
369	20240423	123200	69941140	17700	17700	17700	17700	0
370	20240423	123100	69941140	17700	17700	17700	17700	0
371	20240423	123000	69941140	17700	17700	17700	17700	0
372	20240423	122900	69941140	17700	17700	17700	17700	0
373	20240423	122800	69941140	17700	17700	17700	17700	0
374	20240423	122700	69941140	17700	17700	17700	17700	0
375	20240423	122600	69941140	17700	17700	17700	17700	0
376	20240423	122500	69941140	17700	17700	17700	17700	0
377	20240423	122400	69941140	17700	17700	17700	17700	0
378	20240423	122300	69941140	17700	17700	17700	17700	0
379	20240423	122200	69941140	17700	17700	17700	17700	0
380	20240423	122100	69941140	17700	17700	17700	17700	0
381	20240423	122000	69941140	17700	17700	17700	17700	0
382	20240423	121900	69941140	17700	17660	17700	17660	20
383	20240423	121800	69587210	17670	17670	17670	17670	0
384	20240423	121700	69587210	17670	17670	17670	17670	0
385	20240423	121600	69587210	17670	17670	17670	17670	0
386	20240423	121500	69587210	17670	17670	17670	17670	0
387	20240423	121400	69587210	17670	17670	17670	17670	0
388	20240423	121300	69587210	17670	17670	17670	17670	0
389	20240423	121200	69587210	17670	17670	17670	17670	0
390	20240423	121100	69587210	17670	17670	17670	17670	0
391	20240423	121000	69587210	17670	17670	17670	17670	5
392	20240423	120900	69498860	17700	17700	17700	17700	0
393	20240423	120800	69498860	17700	17600	17700	17600	3
394	20240423	120700	69445960	17580	17580	17580	17580	0
395	20240423	120600	69445960	17580	17580	17580	17580	0
396	20240423	120500	69445960	17580	17580	17580	17580	0
397	20240423	120400	69445960	17580	17580	17580	17580	0
398	20240423	120300	69445960	17580	17580	17580	17580	0
399	20240423	120200	69445960	17580	17580	17580	17580	30
400	20240423	120100	68918560	17580	17580	17580	17580	0
401	20240423	120000	68918560	17580	17580	17580	17580	0
402	20240423	115900	68918560	17580	17580	17580	17580	0
403	20240423	115800	68918560	17580	17580	17580	17580	0
404	20240423	115700	68918560	17580	17580	17580	17580	0
405	20240423	115600	68918560	17580	17580	17580	17580	0
406	20240423	115500	68918560	17580	17580	17580	17580	4
407	20240423	115400	68848240	17600	17600	17600	17600	6
408	20240423	115300	68742640	17600	17600	17600	17600	47
409	20240423	115200	67915440	17600	17600	17600	17600	0
410	20240423	115100	67915440	17600	17600	17600	17600	0
411	20240423	115000	67915440	17600	17600	17600	17600	0
412	20240423	114900	67915440	17600	17600	17600	17600	0
413	20240423	114800	67915440	17600	17600	17600	17600	0
414	20240423	114700	67915440	17600	17600	17600	17600	0
415	20240423	114600	67915440	17600	17600	17600	17600	0
416	20240423	114500	67915440	17600	17600	17600	17600	0
417	20240423	114400	67915440	17600	17600	17600	17600	0
418	20240423	114300	67915440	17600	17600	17600	17600	0
419	20240423	114200	67915440	17600	17600	17600	17600	0
420	20240423	114100	67915440	17600	17600	17600	17600	0
421	20240423	114000	67915440	17600	17600	17600	17600	0
422	20240423	113900	67915440	17600	17600	17600	17600	0
423	20240423	113800	67915440	17600	17600	17600	17600	24
424	20240423	113700	67493040	17700	17700	17700	17700	21
425	20240423	113600	67121340	17700	17700	17700	17700	0
426	20240423	113500	67121340	17700	17700	17700	17700	0
427	20240423	113400	67121340	17700	17700	17700	17700	0
428	20240423	113300	67121340	17700	17700	17700	17700	0
429	20240423	113200	67121340	17700	17700	17700	17700	0
430	20240423	113100	67121340	17700	17700	17700	17700	0
431	20240423	113000	67121340	17700	17700	17700	17700	0
432	20240423	112900	67121340	17700	17700	17700	17700	0
433	20240423	112800	67121340	17700	17700	17700	17700	1
434	20240423	112700	67103640	17690	17690	17690	17690	0
435	20240423	112600	67103640	17690	17690	17690	17690	0
436	20240423	112500	67103640	17690	17690	17690	17690	0
437	20240423	112400	67103640	17690	17690	17690	17690	0
438	20240423	112300	67103640	17690	17690	17690	17690	0
439	20240423	112200	67103640	17690	17690	17690	17690	111
440	20240423	112100	65140050	17640	17640	17640	17640	17
441	20240423	112000	64840170	17580	17580	17580	17580	0
442	20240423	111900	64840170	17580	17580	17580	17580	0
443	20240423	111800	64840170	17580	17580	17580	17580	0
444	20240423	111700	64840170	17580	17580	17580	17580	0
445	20240423	111600	64840170	17580	17580	17580	17580	0
446	20240423	111500	64840170	17580	17580	17580	17580	0
447	20240423	111400	64840170	17580	17580	17580	17580	0
448	20240423	111300	64840170	17580	17580	17580	17580	0
449	20240423	111200	64840170	17580	17580	17580	17580	0
450	20240423	111100	64840170	17580	17580	17580	17580	43
451	20240423	111000	64084230	17570	17570	17570	17570	2
452	20240423	110900	64049090	17580	17580	17580	17580	36
453	20240423	110800	63416210	17580	17580	17580	17580	0
454	20240423	110700	63416210	17580	17580	17580	17580	0
455	20240423	110600	63416210	17580	17580	17580	17580	0
456	20240423	110500	63416210	17580	17570	17580	17570	6
457	20240423	110400	63310780	17570	17570	17570	17570	0
458	20240423	110300	63310780	17570	17570	17570	17570	0
459	20240423	110200	63310780	17570	17570	17570	17570	5
460	20240423	110100	63222930	17570	17570	17570	17570	0
461	20240423	110000	63222930	17570	17570	17570	17570	0
462	20240423	105900	63222930	17570	17570	17570	17570	0
463	20240423	105800	63222930	17570	17570	17570	17570	0
464	20240423	105700	63222930	17570	17580	17580	17570	20
465	20240423	105600	62871520	17570	17570	17570	17570	0
466	20240423	105500	62871520	17570	17570	17570	17570	0
467	20240423	105400	62871520	17570	17580	17580	17570	110
468	20240423	105300	60938790	17570	17570	17570	17570	0
469	20240423	105200	60938790	17570	17570	17570	17570	0
470	20240423	105100	60938790	17570	17570	17570	17570	1
471	20240423	105000	60921220	17690	17690	17690	17690	0
472	20240423	104900	60921220	17690	17690	17690	17690	0
473	20240423	104800	60921220	17690	17690	17690	17690	0
474	20240423	104700	60921220	17690	17690	17690	17690	0
475	20240423	104600	60921220	17690	17690	17690	17690	0
476	20240423	104500	60921220	17690	17690	17690	17690	1
477	20240423	104400	60903530	17560	17560	17560	17560	0
478	20240423	104300	60903530	17560	17560	17560	17560	0
479	20240423	104200	60903530	17560	17610	17610	17560	170
480	20240423	104100	57913530	17610	17610	17610	17610	0
481	20240423	104000	57913530	17610	17610	17610	17610	0
482	20240423	103900	57913530	17610	17610	17610	17610	93
483	20240423	103800	56275800	17700	17700	17700	17700	845
484	20240423	103700	41319300	17700	17700	17700	17700	56
485	20240423	103600	40328100	17700	17700	17700	17700	0
486	20240423	103500	40328100	17700	17700	17700	17700	0
487	20240423	103400	40328100	17700	17700	17700	17700	0
488	20240423	103300	40328100	17700	17700	17700	17700	0
489	20240423	103200	40328100	17700	17700	17700	17700	0
490	20240423	103100	40328100	17700	17700	17700	17700	0
491	20240423	103000	40328100	17700	17700	17700	17700	0
492	20240423	102900	40328100	17700	17700	17700	17700	0
493	20240423	102800	40328100	17700	17700	17700	17700	0
494	20240423	102700	40328100	17700	17700	17700	17700	0
495	20240423	102600	40328100	17700	17700	17700	17700	0
496	20240423	102500	40328100	17700	17700	17700	17700	0
497	20240423	102400	40328100	17700	17700	17700	17700	0
498	20240423	102300	40328100	17700	17700	17700	17700	0
499	20240423	102200	40328100	17700	17700	17700	17700	0
500	20240423	102100	40328100	17700	17700	17700	17700	0
501	20240423	102000	40328100	17700	17700	17700	17700	0
502	20240423	101900	40328100	17700	17700	17700	17700	0
503	20240423	101800	40328100	17700	17700	17700	17700	0
504	20240423	101700	40328100	17700	17700	17700	17700	0
505	20240423	101600	40328100	17700	17700	17700	17700	0
506	20240423	101500	40328100	17700	17700	17700	17700	0
507	20240423	101400	40328100	17700	17700	17700	17700	0
508	20240423	101300	40328100	17700	17700	17700	17700	0
509	20240423	101200	40328100	17700	17700	17700	17700	0
510	20240423	101100	40328100	17700	17700	17700	17700	1
511	20240423	101000	40310400	17610	17610	17610	17610	30
512	20240423	100900	39782100	17710	17710	17710	17710	0
513	20240423	100800	39782100	17710	17710	17710	17710	0
514	20240423	100700	39782100	17710	17710	17710	17710	2
515	20240423	100600	39746680	17710	17710	17710	17710	0
516	20240423	100500	39746680	17710	17710	17710	17710	0
517	20240423	100400	39746680	17710	17710	17710	17710	0
518	20240423	100300	39746680	17710	17710	17710	17710	0
519	20240423	100200	39746680	17710	17710	17710	17710	0
520	20240423	100100	39746680	17710	17710	17710	17710	3
521	20240423	100000	39693550	17710	17710	17710	17710	10
522	20240423	095900	39516450	17710	17710	17710	17710	0
523	20240423	095800	39516450	17710	17710	17710	17710	2
524	20240423	095700	39481030	17640	17640	17640	17640	0
525	20240423	095600	39481030	17640	17640	17640	17640	0
526	20240423	095500	39481030	17640	17640	17640	17640	496
527	20240423	095400	30731590	17640	17640	17640	17640	270
528	20240423	095300	25968790	17720	17720	17720	17720	0
529	20240423	095200	25968790	17720	17720	17720	17720	0
530	20240423	095100	25968790	17720	17720	17720	17720	0
531	20240423	095000	25968790	17720	17720	17720	17720	0
532	20240423	094900	25968790	17720	17720	17720	17720	0
533	20240423	094800	25968790	17720	17620	17720	17600	130
534	20240423	094700	23673530	17630	17630	17630	17630	3
535	20240423	094600	23620640	17730	17730	17730	17730	0
536	20240423	094500	23620640	17730	17730	17730	17730	0
537	20240423	094400	23620640	17730	17730	17730	17730	0
538	20240423	094300	23620640	17730	17730	17730	17730	0
539	20240423	094200	23620640	17730	17730	17730	17730	0
540	20240423	094100	23620640	17730	17730	17730	17730	1
541	20240423	094000	23602910	17640	17640	17640	17640	20
542	20240423	093900	23250110	17730	17730	17730	17730	78
543	20240423	093800	21867170	17730	17730	17730	17730	0
544	20240423	093700	21867170	17730	17730	17730	17730	0
545	20240423	093600	21867170	17730	17730	17730	17730	0
546	20240423	093500	21867170	17730	17730	17730	17730	0
547	20240423	093400	21867170	17730	17730	17730	17730	141
548	20240423	093300	19367240	17730	17730	17730	17730	0
549	20240423	093200	19367240	17730	17730	17730	17730	0
550	20240423	093100	19367240	17730	17730	17730	17730	0
551	20240423	093000	19367240	17730	17720	17730	17720	112
552	20240423	092900	17381580	17730	17730	17730	17730	0
553	20240423	092800	17381580	17730	17730	17730	17730	0
554	20240423	092700	17381580	17730	17730	17730	17730	169
555	20240423	092600	14385210	17730	17730	17730	17730	0
556	20240423	092500	14385210	17730	17730	17730	17730	0
557	20240423	092400	14385210	17730	17730	17730	17730	0
558	20240423	092300	14385210	17730	17730	17730	17730	0
559	20240423	092200	14385210	17730	17730	17730	17730	0
560	20240423	092100	14385210	17730	17730	17730	17730	0
561	20240423	092000	14385210	17730	17730	17730	17730	0
562	20240423	091900	14385210	17730	17730	17730	17730	0
563	20240423	091800	14385210	17730	17730	17730	17730	0
564	20240423	091700	14385210	17730	17730	17730	17730	0
565	20240423	091600	14385210	17730	17630	17730	17630	5
566	20240423	091500	14296960	17730	17730	17730	17730	0
567	20240423	091400	14296960	17730	17730	17730	17730	100
568	20240423	091300	12523960	17730	17730	17730	17730	0
569	20240423	091200	12523960	17730	17730	17730	17730	0
570	20240423	091100	12523960	17730	17730	17730	17730	0
571	20240423	091000	12523960	17730	17620	17730	17620	2
572	20240423	090900	12488610	17630	17620	17630	17620	2
573	20240423	090800	12453360	17620	17620	17620	17620	1
574	20240423	090700	12435740	17740	17740	17740	17740	0
575	20240423	090600	12435740	17740	17740	17740	17740	0
576	20240423	090500	12435740	17740	17740	17740	17740	0
577	20240423	090400	12435740	17740	17740	17740	17740	0
578	20240423	090300	12435740	17740	17740	17740	17740	0
579	20240423	090200	12435740	17740	17740	17740	17740	0
580	20240423	090100	12435740	17740	17740	17740	17740	0
581	20240423	090000	12435740	17740	17740	17740	17740	701