KissMeData/003100/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	183900	279888510	18850	18850	18850	18850	353
3	20240306	183800	279888510	18850	18850	18850	18850	0
4	20240306	183700	279888510	18850	18850	18850	18850	0
5	20240306	183600	279888510	18850	18850	18850	18850	0
6	20240306	183500	279888510	18850	18850	18850	18850	0
7	20240306	183400	279888510	18850	18850	18850	18850	0
8	20240306	183300	279888510	18850	18850	18850	18850	0
9	20240306	183200	279888510	18850	18850	18850	18850	0
10	20240306	183100	279888510	18850	18850	18850	18850	0
11	20240306	183000	279888510	18850	18850	18850	18850	0
12	20240306	182900	279888510	18850	18850	18850	18850	0
13	20240306	182800	279888510	18850	18850	18850	18850	0
14	20240306	182700	279888510	18850	18850	18850	18850	0
15	20240306	182600	279888510	18850	18850	18850	18850	0
16	20240306	182500	279888510	18850	18850	18850	18850	0
17	20240306	182400	279888510	18850	18850	18850	18850	0
18	20240306	182300	279888510	18850	18850	18850	18850	0
19	20240306	182200	279888510	18850	18850	18850	18850	0
20	20240306	182100	279888510	18850	18850	18850	18850	0
21	20240306	182000	279888510	18850	18850	18850	18850	0
22	20240306	181900	279888510	18850	18850	18850	18850	0
23	20240306	181800	279888510	18850	18850	18850	18850	0
24	20240306	181700	279888510	18850	18850	18850	18850	0
25	20240306	181600	279888510	18850	18850	18850	18850	0
26	20240306	181500	279888510	18850	18850	18850	18850	0
27	20240306	181400	279888510	18850	18850	18850	18850	0
28	20240306	181300	279888510	18850	18850	18850	18850	0
29	20240306	181200	279888510	18850	18850	18850	18850	0
30	20240306	181100	279888510	18850	18850	18850	18850	0
31	20240306	181000	279888510	18850	18850	18850	18850	0
32	20240306	180900	279888510	18850	18850	18850	18850	353
33	20240306	180800	279888510	18850	18850	18850	18850	0
34	20240306	180700	279888510	18850	18850	18850	18850	0
35	20240306	180600	279888510	18850	18850	18850	18850	0
36	20240306	180500	279888510	18850	18850	18850	18850	0
37	20240306	180400	279888510	18850	18850	18850	18850	0
38	20240306	180300	279888510	18850	18850	18850	18850	0
39	20240306	180200	279888510	18850	18850	18850	18850	0
40	20240306	180100	279888510	18850	18850	18850	18850	0
41	20240306	180000	279888510	18850	18850	18850	18850	0
42	20240306	175900	279888510	18850	18850	18850	18850	0
43	20240306	175800	279888510	18850	18850	18850	18850	0
44	20240306	175700	279888510	18850	18850	18850	18850	0
45	20240306	175600	279888510	18850	18850	18850	18850	0
46	20240306	175500	279888510	18850	18850	18850	18850	0
47	20240306	175400	279888510	18850	18850	18850	18850	0
48	20240306	175300	279888510	18850	18850	18850	18850	0
49	20240306	175200	279888510	18850	18850	18850	18850	0
50	20240306	175100	279888510	18850	18850	18850	18850	0
51	20240306	175000	279888510	18850	18850	18850	18850	0
52	20240306	174900	279888510	18850	18850	18850	18850	0
53	20240306	174800	279888510	18850	18850	18850	18850	0
54	20240306	174700	279888510	18850	18850	18850	18850	0
55	20240306	174600	279888510	18850	18850	18850	18850	0
56	20240306	174500	279888510	18850	18850	18850	18850	0
57	20240306	174400	279888510	18850	18850	18850	18850	0
58	20240306	174300	279888510	18850	18850	18850	18850	0
59	20240306	174200	279888510	18850	18850	18850	18850	0
60	20240306	174100	279888510	18850	18850	18850	18850	0
61	20240306	174000	279888510	18850	18850	18850	18850	0
62	20240306	173900	279888510	18850	18850	18850	18850	353
63	20240306	173800	279888510	18850	18850	18850	18850	0
64	20240306	173700	279888510	18850	18850	18850	18850	0
65	20240306	173600	279888510	18850	18850	18850	18850	0
66	20240306	173500	279888510	18850	18850	18850	18850	0
67	20240306	173400	279888510	18850	18850	18850	18850	0
68	20240306	173300	279888510	18850	18850	18850	18850	0
69	20240306	173200	279888510	18850	18850	18850	18850	0
70	20240306	173100	279888510	18850	18850	18850	18850	0
71	20240306	173000	279888510	18850	18850	18850	18850	0
72	20240306	172900	279888510	18850	18850	18850	18850	0
73	20240306	172800	279888510	18850	18850	18850	18850	0
74	20240306	172700	279888510	18850	18850	18850	18850	0
75	20240306	172600	279888510	18850	18850	18850	18850	0
76	20240306	172500	279888510	18850	18850	18850	18850	0
77	20240306	172400	279888510	18850	18850	18850	18850	0
78	20240306	172300	279888510	18850	18850	18850	18850	0
79	20240306	172200	279888510	18850	18850	18850	18850	0
80	20240306	172100	279888510	18850	18850	18850	18850	0
81	20240306	172000	279888510	18850	18850	18850	18850	0
82	20240306	171900	279888510	18850	18850	18850	18850	0
83	20240306	171800	279888510	18850	18850	18850	18850	0
84	20240306	171700	279888510	18850	18850	18850	18850	0
85	20240306	171600	279888510	18850	18850	18850	18850	0
86	20240306	171500	279888510	18850	18850	18850	18850	0
87	20240306	171400	279888510	18850	18850	18850	18850	0
88	20240306	171300	279888510	18850	18850	18850	18850	0
89	20240306	171200	279888510	18850	18850	18850	18850	0
90	20240306	171100	279888510	18850	18850	18850	18850	0
91	20240306	171000	279888510	18850	18850	18850	18850	0
92	20240306	170900	279888510	18850	18850	18850	18850	353
93	20240306	170800	279888510	18850	18850	18850	18850	0
94	20240306	170700	279888510	18850	18850	18850	18850	0
95	20240306	170600	279888510	18850	18850	18850	18850	0
96	20240306	170500	279888510	18850	18850	18850	18850	0
97	20240306	170400	279888510	18850	18850	18850	18850	0
98	20240306	170300	279888510	18850	18850	18850	18850	0
99	20240306	170200	279888510	18850	18850	18850	18850	0
100	20240306	170100	279888510	18850	18850	18850	18850	0
101	20240306	170000	279888510	18850	18850	18850	18850	0
102	20240306	165900	279888510	18850	18850	18850	18850	0
103	20240306	165800	279888510	18850	18850	18850	18850	0
104	20240306	165700	279888510	18850	18850	18850	18850	0
105	20240306	165600	279888510	18850	18850	18850	18850	0
106	20240306	165500	279888510	18850	18850	18850	18850	0
107	20240306	165400	279888510	18850	18850	18850	18850	0
108	20240306	165300	279888510	18850	18850	18850	18850	0
109	20240306	165200	279888510	18850	18850	18850	18850	0
110	20240306	165100	279888510	18850	18850	18850	18850	0
111	20240306	165000	279888510	18850	18850	18850	18850	0
112	20240306	164900	279888510	18850	18850	18850	18850	0
113	20240306	164800	279888510	18850	18850	18850	18850	0
114	20240306	164700	279888510	18850	18850	18850	18850	0
115	20240306	164600	279888510	18850	18850	18850	18850	0
116	20240306	164500	279888510	18850	18850	18850	18850	0
117	20240306	164400	279888510	18850	18850	18850	18850	0
118	20240306	164300	279888510	18850	18850	18850	18850	0
119	20240306	164200	279888510	18850	18850	18850	18850	0
120	20240306	164100	279888510	18850	18850	18850	18850	0
121	20240306	164000	279888510	18850	18850	18850	18850	0
122	20240306	163900	279888510	18850	18850	18850	18850	353
123	20240306	163800	279888510	18850	18850	18850	18850	0
124	20240306	163700	279888510	18850	18850	18850	18850	0
125	20240306	163600	279888510	18850	18850	18850	18850	0
126	20240306	163500	279888510	18850	18850	18850	18850	0
127	20240306	163400	279888510	18850	18850	18850	18850	0
128	20240306	163300	279888510	18850	18850	18850	18850	0
129	20240306	163200	279888510	18850	18850	18850	18850	0
130	20240306	163100	279888510	18850	18850	18850	18850	0
131	20240306	163000	279888510	18850	18850	18850	18850	0
132	20240306	162900	279888510	18850	18850	18850	18850	0
133	20240306	162800	279888510	18850	18850	18850	18850	0
134	20240306	162700	279888510	18850	18850	18850	18850	0
135	20240306	162600	279888510	18850	18850	18850	18850	0
136	20240306	162500	279888510	18850	18850	18850	18850	0
137	20240306	162400	279888510	18850	18850	18850	18850	0
138	20240306	162300	279888510	18850	18850	18850	18850	0
139	20240306	162200	279888510	18850	18850	18850	18850	0
140	20240306	162100	279888510	18850	18850	18850	18850	0
141	20240306	162000	279888510	18850	18850	18850	18850	0
142	20240306	161900	279888510	18850	18850	18850	18850	0
143	20240306	161800	279888510	18850	18850	18850	18850	0
144	20240306	161700	279888510	18850	18850	18850	18850	0
145	20240306	161600	279888510	18850	18850	18850	18850	0
146	20240306	161500	279888510	18850	18850	18850	18850	0
147	20240306	161400	279888510	18850	18850	18850	18850	0
148	20240306	161300	279888510	18850	18850	18850	18850	0
149	20240306	161200	279888510	18850	18850	18850	18850	0
150	20240306	161100	279888510	18850	18850	18850	18850	0
151	20240306	161000	279888510	18850	18850	18850	18850	0
152	20240306	160900	279888510	18850	18850	18850	18850	353
153	20240306	160800	279888510	18850	18850	18850	18850	0
154	20240306	160700	279888510	18850	18850	18850	18850	0
155	20240306	160600	279888510	18850	18850	18850	18850	0
156	20240306	160500	279888510	18850	18850	18850	18850	0
157	20240306	160400	279888510	18850	18850	18850	18850	0
158	20240306	160300	279888510	18850	18850	18850	18850	0
159	20240306	160200	279888510	18850	18850	18850	18850	0
160	20240306	160100	279888510	18850	18850	18850	18850	0
161	20240306	160000	279888510	18850	18850	18850	18850	0
162	20240306	155900	279888510	18850	18850	18850	18850	0
163	20240306	155800	279888510	18850	18850	18850	18850	0
164	20240306	155700	279888510	18850	18850	18850	18850	0
165	20240306	155600	279888510	18850	18850	18850	18850	0
166	20240306	155500	279888510	18850	18850	18850	18850	0
167	20240306	155400	279888510	18850	18850	18850	18850	0
168	20240306	155300	279888510	18850	18850	18850	18850	0
169	20240306	155200	279888510	18850	18850	18850	18850	0
170	20240306	155100	279888510	18850	18850	18850	18850	0
171	20240306	155000	279888510	18850	18850	18850	18850	0
172	20240306	154900	279888510	18850	18850	18850	18850	0
173	20240306	154800	279888510	18850	18850	18850	18850	0
174	20240306	154700	279888510	18850	18850	18850	18850	0
175	20240306	154600	279888510	18850	18850	18850	18850	0
176	20240306	154500	279888510	18850	18850	18850	18850	0
177	20240306	154400	279888510	18850	18850	18850	18850	0
178	20240306	154300	279888510	18850	18850	18850	18850	0
179	20240306	154200	279888510	18850	18850	18850	18850	0
180	20240306	154100	279888510	18850	18850	18850	18850	0
181	20240306	154000	279888510	18850	18850	18850	18850	0
182	20240306	153900	279888510	18850	18850	18850	18850	353
183	20240306	153800	279888510	18850	18850	18850	18850	0
184	20240306	153700	279888510	18850	18850	18850	18850	0
185	20240306	153600	279888510	18850	18850	18850	18850	0
186	20240306	153500	279888510	18850	18850	18850	18850	0
187	20240306	153400	279888510	18850	18850	18850	18850	0
188	20240306	153300	279888510	18850	18850	18850	18850	0
189	20240306	153200	279888510	18850	18850	18850	18850	0
190	20240306	153100	279888510	18850	18850	18850	18850	0
191	20240306	153000	279888510	18850	18850	18850	18850	353
192	20240306	152900	273234460	18940	18940	18940	18940	0
193	20240306	152800	273234460	18940	18940	18940	18940	0
194	20240306	152700	273234460	18940	18940	18940	18940	0
195	20240306	152600	273234460	18940	18940	18940	18940	0
196	20240306	152500	273234460	18940	18940	18940	18940	0
197	20240306	152400	273234460	18940	18940	18940	18940	0
198	20240306	152300	273234460	18940	18940	18940	18940	0
199	20240306	152200	273234460	18940	18940	18940	18940	0
200	20240306	152100	273234460	18940	18940	18940	18940	0
201	20240306	152000	273234460	18940	18940	18940	18940	0
202	20240306	151900	273234460	18940	18930	18940	18860	49
203	20240306	151800	272307430	18850	18860	18860	18850	118
204	20240306	151700	270082110	18870	18870	18870	18870	0
205	20240306	151600	270082110	18870	18870	18870	18870	0
206	20240306	151500	270082110	18870	18870	18870	18870	105
207	20240306	151400	268100760	18930	18930	18930	18930	0
208	20240306	151300	268100760	18930	18930	18930	18930	0
209	20240306	151200	268100760	18930	18930	18930	18930	0
210	20240306	151100	268100760	18930	18930	18930	18930	59
211	20240306	151000	266983890	18930	18930	18930	18930	0
212	20240306	150900	266983890	18930	18930	18930	18930	0
213	20240306	150800	266983890	18930	18930	18930	18930	0
214	20240306	150700	266983890	18930	18930	18930	18930	0
215	20240306	150600	266983890	18930	18930	18930	18930	0
216	20240306	150500	266983890	18930	18930	18930	18930	0
217	20240306	150400	266983890	18930	18900	18930	18900	58
218	20240306	150300	265886340	18900	18900	18900	18900	0
219	20240306	150200	265886340	18900	18900	18900	18900	0
220	20240306	150100	265886340	18900	18870	18900	18870	2
221	20240306	150000	265848570	18870	18870	18870	18870	0
222	20240306	145900	265848570	18870	18870	18870	18870	0
223	20240306	145800	265848570	18870	18870	18870	18870	0
224	20240306	145700	265848570	18870	18870	18870	18870	0
225	20240306	145600	265848570	18870	18870	18870	18870	0
226	20240306	145500	265848570	18870	18870	18870	18870	5
227	20240306	145400	265754220	18900	18900	18900	18900	0
228	20240306	145300	265754220	18900	18900	18900	18900	0
229	20240306	145200	265754220	18900	18900	18900	18900	0
230	20240306	145100	265754220	18900	18900	18900	18900	104
231	20240306	145000	263788620	18900	18900	18900	18900	0
232	20240306	144900	263788620	18900	18900	18900	18900	0
233	20240306	144800	263788620	18900	18900	18900	18900	0
234	20240306	144700	263788620	18900	18880	18900	18880	5
235	20240306	144600	263694200	18880	18880	18880	18880	4
236	20240306	144500	263618680	18880	18880	18880	18880	4
237	20240306	144400	263543160	18900	18880	18900	18880	95
238	20240306	144300	261747740	18880	18890	18890	18880	186
239	20240306	144200	258236050	18870	18850	18870	18850	172
240	20240306	144100	254990430	18860	18870	18870	18860	30
241	20240306	144000	254424340	18930	18930	18930	18930	1
242	20240306	143900	254405410	18870	18870	18870	18870	71
243	20240306	143800	253065640	18920	18920	18920	18920	500
244	20240306	143700	243605640	18920	18870	18920	18870	145
245	20240306	143600	240868930	18870	18870	18870	18870	0
246	20240306	143500	240868930	18870	18870	18870	18870	0
247	20240306	143400	240868930	18870	18870	18870	18870	0
248	20240306	143300	240868930	18870	18870	18870	18870	0
249	20240306	143200	240868930	18870	18870	18870	18860	16
250	20240306	143100	240567040	18870	18870	18870	18870	1
251	20240306	143000	240548170	18800	18800	18800	18800	0
252	20240306	142900	240548170	18800	18800	18800	18800	0
253	20240306	142800	240548170	18800	18800	18800	18800	8
254	20240306	142700	240397770	18870	18870	18870	18870	0
255	20240306	142600	240397770	18870	18870	18870	18870	0
256	20240306	142500	240397770	18870	18870	18870	18870	154
257	20240306	142400	237491790	18780	18810	18810	18780	100
258	20240306	142300	235612770	18870	18870	18870	18870	0
259	20240306	142200	235612770	18870	18870	18870	18870	0
260	20240306	142100	235612770	18870	18870	18870	18870	36
261	20240306	142000	234933450	18870	18870	18870	18870	0
262	20240306	141900	234933450	18870	18870	18870	18870	1
263	20240306	141800	234914580	18870	18870	18870	18870	0
264	20240306	141700	234914580	18870	18870	18870	18870	1
265	20240306	141600	234895710	18870	18850	18870	18850	6
266	20240306	141500	234782590	18870	18870	18870	18870	0
267	20240306	141400	234782590	18870	18870	18870	18870	0
268	20240306	141300	234782590	18870	18850	18870	18850	131
269	20240306	141200	232313220	18870	18870	18870	18870	0
270	20240306	141100	232313220	18870	18870	18870	18870	32
271	20240306	141000	231709380	18900	18900	18900	18900	0
272	20240306	140900	231709380	18900	18900	18900	18900	0
273	20240306	140800	231709380	18900	18900	18900	18900	0
274	20240306	140700	231709380	18900	18900	18900	18900	0
275	20240306	140600	231709380	18900	18900	18900	18900	0
276	20240306	140500	231709380	18900	18840	18900	18840	100
277	20240306	140400	229821820	18840	18810	18840	18810	290
278	20240306	140300	224364660	18820	18810	18820	18810	6
279	20240306	140200	224251770	18820	18810	18820	18810	15
280	20240306	140100	223969500	18820	18830	18830	18820	130
281	20240306	140000	221522610	18870	18870	18870	18870	0
282	20240306	135900	221522610	18870	18870	18870	18870	0
283	20240306	135800	221522610	18870	18870	18870	18840	38
284	20240306	135700	220806420	18840	18840	18840	18840	71
285	20240306	135600	219468780	18900	18870	18900	18870	300
286	20240306	135500	213806700	18900	18900	18900	18900	0
287	20240306	135400	213806700	18900	18840	18900	18840	87
288	20240306	135300	212166720	18850	18900	18900	18840	54
289	20240306	135200	211148780	18880	18880	18880	18880	1
290	20240306	135100	211129900	18900	18900	18900	18900	0
291	20240306	135000	211129900	18900	18900	18900	18900	0
292	20240306	134900	211129900	18900	18890	18900	18890	368
293	20240306	134800	204178370	18900	18900	18900	18900	0
294	20240306	134700	204178370	18900	18890	18900	18890	21
295	20240306	134600	203781660	18890	18890	18890	18890	1
296	20240306	134500	203762770	18900	18900	18900	18900	0
297	20240306	134400	203762770	18900	18900	18900	18900	0
298	20240306	134300	203762770	18900	18900	18900	18900	0
299	20240306	134200	203762770	18900	18900	18900	18900	0
300	20240306	134100	203762770	18900	18900	18900	18900	0
301	20240306	134000	203762770	18900	18900	18900	18900	0
302	20240306	133900	203762770	18900	18900	18900	18900	0
303	20240306	133800	203762770	18900	18900	18900	18900	0
304	20240306	133700	203762770	18900	18900	18900	18900	0
305	20240306	133600	203762770	18900	18900	18900	18900	0
306	20240306	133500	203762770	18900	18900	18900	18900	0
307	20240306	133400	203762770	18900	18900	18900	18900	0
308	20240306	133300	203762770	18900	18890	18900	18890	65
309	20240306	133200	202534890	18890	18890	18890	18890	0
310	20240306	133100	202534890	18890	18890	18890	18890	0
311	20240306	133000	202534890	18890	18810	18890	18810	53
312	20240306	132900	201535710	18820	18820	18820	18820	36
313	20240306	132800	200858190	18820	18830	18830	18820	7
314	20240306	132700	200726420	18890	18890	18890	18890	0
315	20240306	132600	200726420	18890	18890	18890	18890	0
316	20240306	132500	200726420	18890	18890	18890	18890	0
317	20240306	132400	200726420	18890	18890	18890	18890	1
318	20240306	132300	200707530	18850	18850	18850	18850	76
319	20240306	132200	199274930	18900	18900	18900	18900	0
320	20240306	132100	199274930	18900	18900	18900	18900	0
321	20240306	132000	199274930	18900	18900	18900	18900	0
322	20240306	131900	199274930	18900	18890	18900	18890	22
323	20240306	131800	198859340	18890	18890	18890	18890	0
324	20240306	131700	198859340	18890	18890	18890	18890	0
325	20240306	131600	198859340	18890	18890	18890	18890	0
326	20240306	131500	198859340	18890	18890	18890	18890	0
327	20240306	131400	198859340	18890	18890	18890	18890	0
328	20240306	131300	198859340	18890	18890	18900	18890	156
329	20240306	131200	195912490	18890	18890	18890	18890	6
330	20240306	131100	195799150	18820	18820	18820	18820	0
331	20240306	131000	195799150	18820	18820	18820	18820	35
332	20240306	130900	195140450	18900	18900	18900	18900	0
333	20240306	130800	195140450	18900	18900	18900	18900	10
334	20240306	130700	194951450	18900	18890	18900	18890	30
335	20240306	130600	194384720	18890	18890	18890	18890	0
336	20240306	130500	194384720	18890	18890	18890	18890	0
337	20240306	130400	194384720	18890	18890	18890	18890	0
338	20240306	130300	194384720	18890	18890	18890	18890	0
339	20240306	130200	194384720	18890	18890	18890	18890	0
340	20240306	130100	194384720	18890	18890	18890	18890	1
341	20240306	130000	194365830	18810	18820	18820	18810	30
342	20240306	125900	193801510	18940	18940	18940	18940	0
343	20240306	125800	193801510	18940	18940	18940	18940	0
344	20240306	125700	193801510	18940	18940	18940	18940	0
345	20240306	125600	193801510	18940	18940	18940	18940	0
346	20240306	125500	193801510	18940	18940	18940	18940	0
347	20240306	125400	193801510	18940	18940	18940	18940	0
348	20240306	125300	193801510	18940	18940	18940	18940	0
349	20240306	125200	193801510	18940	18940	18940	18940	0
350	20240306	125100	193801510	18940	18930	18940	18920	26
351	20240306	125000	193309370	18930	18930	18930	18930	20
352	20240306	124900	192930770	18950	18830	18950	18830	137
353	20240306	124800	190347170	18940	18820	18940	18800	556
354	20240306	124700	179870100	18930	18830	18940	18820	203
355	20240306	124600	176048410	18970	18970	18970	18970	0
356	20240306	124500	176048410	18970	18970	18970	18970	0
357	20240306	124400	176048410	18970	18970	18970	18970	0
358	20240306	124300	176048410	18970	18920	18970	18920	327
359	20240306	124200	169856860	18930	18930	18930	18930	0
360	20240306	124100	169856860	18930	18930	18930	18930	0
361	20240306	124000	169856860	18930	18930	18930	18930	0
362	20240306	123900	169856860	18930	18920	18930	18920	46
363	20240306	123800	168986460	18930	18930	18930	18930	0
364	20240306	123700	168986460	18930	18930	18930	18930	0
365	20240306	123600	168986460	18930	18930	18930	18930	0
366	20240306	123500	168986460	18930	18930	18930	18930	0
367	20240306	123400	168986460	18930	18930	18930	18930	0
368	20240306	123300	168986460	18930	18920	18930	18920	34
369	20240306	123200	168343170	18920	18920	18920	18920	1
370	20240306	123100	168324250	18830	18830	18830	18830	0
371	20240306	123000	168324250	18830	18880	18880	18830	10
372	20240306	122900	168135720	18930	18930	18930	18930	0
373	20240306	122800	168135720	18930	18890	18930	18890	131
374	20240306	122700	165659800	18900	18900	18900	18900	0
375	20240306	122600	165659800	18900	18900	18900	18900	0
376	20240306	122500	165659800	18900	18900	18900	18900	0
377	20240306	122400	165659800	18900	18830	18900	18830	51
378	20240306	122300	164699400	18900	18900	18900	18900	0
379	20240306	122200	164699400	18900	18900	18900	18900	0
380	20240306	122100	164699400	18900	18900	18900	18900	0
381	20240306	122000	164699400	18900	18900	18900	18900	0
382	20240306	121900	164699400	18900	18900	18900	18900	0
383	20240306	121800	164699400	18900	18850	18900	18850	136
384	20240306	121700	162135750	18850	18830	18850	18830	55
385	20240306	121600	161099190	18830	18840	18840	18830	55
386	20240306	121500	160063040	18840	18840	18840	18840	5
387	20240306	121400	159968840	18840	18840	18840	18840	1
388	20240306	121300	159950000	18830	18830	18830	18830	0
389	20240306	121200	159950000	18830	18830	18830	18830	0
390	20240306	121100	159950000	18830	18830	18830	18830	0
391	20240306	121000	159950000	18830	18830	18830	18830	0
392	20240306	120900	159950000	18830	18830	18830	18830	53
393	20240306	120800	158952010	18840	18840	18840	18840	0
394	20240306	120700	158952010	18840	18840	18840	18840	0
395	20240306	120600	158952010	18840	18840	18840	18840	1
396	20240306	120500	158933170	18820	18820	18820	18820	2
397	20240306	120400	158895530	18840	18840	18840	18840	0
398	20240306	120300	158895530	18840	18840	18840	18840	2
399	20240306	120200	158857850	18840	18820	18840	18820	6
400	20240306	120100	158744910	18820	18820	18820	18820	5
401	20240306	120000	158650810	18820	18820	18820	18820	5
402	20240306	115900	158556710	18820	18860	18860	18820	586
403	20240306	115800	147512870	18900	18900	18900	18900	0
404	20240306	115700	147512870	18900	18900	18900	18900	0
405	20240306	115600	147512870	18900	18870	18900	18870	24
406	20240306	115500	147059960	18870	18870	18870	18870	105
407	20240306	115400	145078610	18870	18870	18870	18870	25
408	20240306	115300	144606860	18880	18900	18900	18880	82
409	20240306	115200	143057260	18900	18900	18900	18900	4
410	20240306	115100	142981660	18900	18900	18900	18900	2
411	20240306	115000	142943860	18900	18900	18900	18900	22
412	20240306	114900	142528060	18900	18900	18900	18900	0
413	20240306	114800	142528060	18900	18900	18900	18900	5
414	20240306	114700	142433560	18900	18900	18900	18900	0
415	20240306	114600	142433560	18900	18900	18900	18900	0
416	20240306	114500	142433560	18900	18900	18900	18900	124
417	20240306	114400	140089960	18910	18900	18910	18900	6
418	20240306	114300	139976550	18900	18900	18900	18900	153
419	20240306	114200	137084850	18900	18900	18900	18900	140
420	20240306	114100	134438850	18900	18900	18900	18900	155
421	20240306	114000	131509350	18910	18910	18910	18910	10
422	20240306	113900	131320250	18900	18900	18900	18900	2
423	20240306	113800	131282450	18900	18900	18900	18900	5
424	20240306	113700	131187950	18900	18900	18900	18900	5
425	20240306	113600	131093450	18900	18900	18900	18900	81
426	20240306	113500	129562550	18900	18900	18900	18900	0
427	20240306	113400	129562550	18900	18900	18900	18900	4
428	20240306	113300	129486950	18900	18900	18900	18900	0
429	20240306	113200	129486950	18900	18900	18900	18900	0
430	20240306	113100	129486950	18900	18900	18900	18900	1
431	20240306	113000	129468050	18860	18860	18860	18860	134
432	20240306	112900	126940810	18850	18850	18850	18850	0
433	20240306	112800	126940810	18850	18850	18850	18850	0
434	20240306	112700	126940810	18850	18850	18850	18850	0
435	20240306	112600	126940810	18850	18850	18850	18850	0
436	20240306	112500	126940810	18850	18850	18850	18850	0
437	20240306	112400	126940810	18850	18850	18850	18850	92
438	20240306	112300	125206610	18850	18860	18860	18850	155
439	20240306	112200	122284520	18870	18870	18870	18870	39
440	20240306	112100	121548590	18880	18880	18880	18880	53
441	20240306	112000	120547950	18880	18890	18890	18880	1360
442	20240306	111900	94871120	18890	18890	18890	18890	2
443	20240306	111800	94833340	18880	18890	18890	18880	22
444	20240306	111700	94417910	18910	18910	18910	18910	0
445	20240306	111600	94417910	18910	18910	18910	18910	0
446	20240306	111500	94417910	18910	18890	18910	18890	52
447	20240306	111400	93434650	18910	18910	18910	18910	0
448	20240306	111300	93434650	18910	18910	18910	18910	0
449	20240306	111200	93434650	18910	18910	18910	18910	0
450	20240306	111100	93434650	18910	18900	18910	18900	18
451	20240306	111000	93094280	18900	18900	18900	18900	15
452	20240306	110900	92810780	18880	18880	18880	18880	0
453	20240306	110800	92810780	18880	18880	18880	18880	1
454	20240306	110700	92791900	18880	18880	18880	18880	13
455	20240306	110600	92546460	18890	18890	18890	18890	0
456	20240306	110500	92546460	18890	18890	18890	18890	150
457	20240306	110400	89712960	18890	18890	18890	18890	0
458	20240306	110300	89712960	18890	18890	18890	18890	0
459	20240306	110200	89712960	18890	18890	18890	18890	2
460	20240306	110100	89675180	18890	18890	18890	18890	0
461	20240306	110000	89675180	18890	18890	18890	18890	0
462	20240306	105900	89675180	18890	18890	18890	18890	3
463	20240306	105800	89618510	18890	18890	18890	18890	0
464	20240306	105700	89618510	18890	18890	18890	18890	0
465	20240306	105600	89618510	18890	18890	18890	18890	3
466	20240306	105500	89561840	18890	18890	18890	18890	1
467	20240306	105400	89542950	18900	18900	18900	18900	1
468	20240306	105300	89524050	18900	18890	18900	18880	7
469	20240306	105200	89391800	18890	18890	18890	18890	7
470	20240306	105100	89259570	18890	18890	18890	18890	4
471	20240306	105000	89184010	18890	18890	18890	18880	83
472	20240306	104900	87616890	18890	18890	18890	18890	4
473	20240306	104800	87541330	18890	18890	18890	18890	4
474	20240306	104700	87465770	18880	18890	18890	18880	511
475	20240306	104600	77816900	18900	18890	18900	18890	14
476	20240306	104500	77552330	18900	18890	18900	18890	4
477	20240306	104400	77476760	18900	18890	18900	18890	7
478	20240306	104300	77344470	18900	18900	18910	18900	9
479	20240306	104200	77174350	18900	18900	18900	18900	3
480	20240306	104100	77117650	18890	18890	18890	18890	4
481	20240306	104000	77042090	18890	18890	18890	18890	65
482	20240306	103900	75814240	18890	18890	18890	18890	32
483	20240306	103800	75209760	18890	18890	18890	18890	1
484	20240306	103700	75190870	18890	18890	18890	18890	0
485	20240306	103600	75190870	18890	18890	18890	18890	0
486	20240306	103500	75190870	18890	18890	18890	18890	0
487	20240306	103400	75190870	18890	18890	18890	18890	103
488	20240306	103300	73245200	18890	18890	18890	18890	5
489	20240306	103200	73150750	18880	18910	18910	18880	488
490	20240306	103100	63931050	18900	18910	18910	18900	444
491	20240306	103000	55537190	18920	18920	18920	18920	0
492	20240306	102900	55537190	18920	18920	18920	18920	7
493	20240306	102800	55404750	18920	18920	18920	18920	101
494	20240306	102700	53493830	18920	18920	18920	18920	4
495	20240306	102600	53418150	18920	18920	18920	18920	2
496	20240306	102500	53380310	18920	18920	18940	18910	67
497	20240306	102400	52113130	18920	18920	18920	18920	0
498	20240306	102300	52113130	18920	18920	18920	18920	0
499	20240306	102200	52113130	18920	18920	18920	18920	0
500	20240306	102100	52113130	18920	18920	18920	18920	0
501	20240306	102000	52113130	18920	18920	18920	18920	0
502	20240306	101900	52113130	18920	18920	18920	18920	0
503	20240306	101800	52113130	18920	18920	18920	18920	85
504	20240306	101700	50504930	18930	18930	18930	18930	0
505	20240306	101600	50504930	18930	18930	18930	18930	3
506	20240306	101500	50448140	18930	18930	18930	18930	0
507	20240306	101400	50448140	18930	18930	18930	18930	0
508	20240306	101300	50448140	18930	18930	18930	18930	4
509	20240306	101200	50372420	18920	18920	18920	18920	0
510	20240306	101100	50372420	18920	18930	18930	18920	32
511	20240306	101000	49766950	18930	18930	18930	18930	1
512	20240306	100900	49748020	18950	18930	18950	18930	7
513	20240306	100800	49615390	18950	18950	18950	18950	0
514	20240306	100700	49615390	18950	18950	18950	18950	0
515	20240306	100600	49615390	18950	18950	18950	18950	1
516	20240306	100500	49596440	18950	18950	18950	18950	0
517	20240306	100400	49596440	18950	18950	18950	18950	0
518	20240306	100300	49596440	18950	18950	18950	18950	3
519	20240306	100200	49539590	18920	18920	18920	18920	0
520	20240306	100100	49539590	18920	18920	18920	18920	5
521	20240306	100000	49444990	18930	18930	18930	18930	1
522	20240306	095900	49426060	18920	18920	18920	18920	0
523	20240306	095800	49426060	18920	18920	18920	18920	0
524	20240306	095700	49426060	18920	18930	18930	18920	132
525	20240306	095600	46928560	18930	18930	18930	18930	0
526	20240306	095500	46928560	18930	18930	18930	18930	110
527	20240306	095400	44846260	18990	18990	18990	18990	0
528	20240306	095300	44846260	18990	18940	18990	18930	91
529	20240306	095200	43122300	18990	18980	18990	18980	2
530	20240306	095100	43084330	18930	18930	18930	18930	10
531	20240306	095000	42895030	18930	18940	18940	18930	15
532	20240306	094900	42611060	18930	18930	18930	18930	0
533	20240306	094800	42611060	18930	18930	18930	18930	0
534	20240306	094700	42611060	18930	19000	19000	18930	407
535	20240306	094600	34904220	19000	18990	19000	18990	2
536	20240306	094500	34866230	18960	18960	18960	18960	0
537	20240306	094400	34866230	18960	18960	18960	18960	0
538	20240306	094300	34866230	18960	18960	18960	18960	0
539	20240306	094200	34866230	18960	18960	18960	18960	71
540	20240306	094100	33520070	18970	18970	18970	18970	0
541	20240306	094000	33520070	18970	18970	18970	18970	0
542	20240306	093900	33520070	18970	18970	18970	18970	0
543	20240306	093800	33520070	18970	18970	18970	18970	0
544	20240306	093700	33520070	18970	18970	18970	18970	0
545	20240306	093600	33520070	18970	18970	18970	18970	0
546	20240306	093500	33520070	18970	18970	18970	18970	0
547	20240306	093400	33520070	18970	18970	18970	18970	2
548	20240306	093300	33482130	18960	18960	18960	18960	0
549	20240306	093200	33482130	18960	18960	18960	18960	0
550	20240306	093100	33482130	18960	18960	18960	18960	0
551	20240306	093000	33482130	18960	18960	18960	18960	0
552	20240306	092900	33482130	18960	18960	18960	18960	0
553	20240306	092800	33482130	18960	18960	18960	18960	40
554	20240306	092700	32723730	18960	18960	18960	18960	0
555	20240306	092600	32723730	18960	18960	18960	18960	0
556	20240306	092500	32723730	18960	18960	18960	18960	10
557	20240306	092400	32534130	18950	18950	18950	18950	0
558	20240306	092300	32534130	18950	18950	18950	18950	0
559	20240306	092200	32534130	18950	18950	18950	18950	0
560	20240306	092100	32534130	18950	18950	18950	18950	50
561	20240306	092000	31586630	18950	18960	18960	18950	23
562	20240306	091900	31150680	19000	19000	19000	19000	0
563	20240306	091800	31150680	19000	19000	19000	19000	0
564	20240306	091700	31150680	19000	19000	19000	19000	119
565	20240306	091600	28889680	18950	18950	18950	18950	226
566	20240306	091500	24606980	18950	18980	18980	18950	300
567	20240306	091400	18920930	18990	18990	18990	18990	0
568	20240306	091300	18920930	18990	18990	18990	18990	5
569	20240306	091200	18825980	19000	19000	19000	19000	2
570	20240306	091100	18787980	18990	18990	18990	18990	3
571	20240306	091000	18731010	18950	18950	18950	18950	0
572	20240306	090900	18731010	18950	19010	19010	18950	387
573	20240306	090800	11396260	18990	18990	18990	18990	6
574	20240306	090700	11282320	18950	18950	18950	18950	20
575	20240306	090600	10903320	19020	19020	19020	19020	0
576	20240306	090500	10903320	19020	19020	19020	19020	0
577	20240306	090400	10903320	19020	19020	19020	19020	10
578	20240306	090300	10713120	18920	18920	18920	18920	0
579	20240306	090200	10713120	18920	18920	18930	18920	87
580	20240306	090100	9067020	19000	19000	19000	19000	0
581	20240306	090000	9067020	19000	19120	19120	18920	476