KissMeData/003100/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	183900	185443280	19020	19020	19020	19020	655
3	20240307	183800	185443280	19020	19020	19020	19020	0
4	20240307	183700	185443280	19020	19020	19020	19020	0
5	20240307	183600	185443280	19020	19020	19020	19020	0
6	20240307	183500	185443280	19020	19020	19020	19020	0
7	20240307	183400	185443280	19020	19020	19020	19020	0
8	20240307	183300	185443280	19020	19020	19020	19020	0
9	20240307	183200	185443280	19020	19020	19020	19020	0
10	20240307	183100	185443280	19020	19020	19020	19020	0
11	20240307	183000	185443280	19020	19020	19020	19020	0
12	20240307	182900	185443280	19020	19020	19020	19020	0
13	20240307	182800	185443280	19020	19020	19020	19020	0
14	20240307	182700	185443280	19020	19020	19020	19020	0
15	20240307	182600	185443280	19020	19020	19020	19020	0
16	20240307	182500	185443280	19020	19020	19020	19020	0
17	20240307	182400	185443280	19020	19020	19020	19020	0
18	20240307	182300	185443280	19020	19020	19020	19020	0
19	20240307	182200	185443280	19020	19020	19020	19020	0
20	20240307	182100	185443280	19020	19020	19020	19020	0
21	20240307	182000	185443280	19020	19020	19020	19020	0
22	20240307	181900	185443280	19020	19020	19020	19020	0
23	20240307	181800	185443280	19020	19020	19020	19020	0
24	20240307	181700	185443280	19020	19020	19020	19020	0
25	20240307	181600	185443280	19020	19020	19020	19020	0
26	20240307	181500	185443280	19020	19020	19020	19020	0
27	20240307	181400	185443280	19020	19020	19020	19020	0
28	20240307	181300	185443280	19020	19020	19020	19020	0
29	20240307	181200	185443280	19020	19020	19020	19020	0
30	20240307	181100	185443280	19020	19020	19020	19020	0
31	20240307	181000	185443280	19020	19020	19020	19020	0
32	20240307	180900	185443280	19020	19020	19020	19020	655
33	20240307	180800	185443280	19020	19020	19020	19020	0
34	20240307	180700	185443280	19020	19020	19020	19020	0
35	20240307	180600	185443280	19020	19020	19020	19020	0
36	20240307	180500	185443280	19020	19020	19020	19020	0
37	20240307	180400	185443280	19020	19020	19020	19020	0
38	20240307	180300	185443280	19020	19020	19020	19020	0
39	20240307	180200	185443280	19020	19020	19020	19020	0
40	20240307	180100	185443280	19020	19020	19020	19020	0
41	20240307	180000	185443280	19020	19020	19020	19020	0
42	20240307	175900	185443280	19020	19020	19020	19020	0
43	20240307	175800	185443280	19020	19020	19020	19020	0
44	20240307	175700	185443280	19020	19020	19020	19020	0
45	20240307	175600	185443280	19020	19020	19020	19020	0
46	20240307	175500	185443280	19020	19020	19020	19020	0
47	20240307	175400	185443280	19020	19020	19020	19020	0
48	20240307	175300	185443280	19020	19020	19020	19020	0
49	20240307	175200	185443280	19020	19020	19020	19020	0
50	20240307	175100	185443280	19020	19020	19020	19020	0
51	20240307	175000	185443280	19020	19020	19020	19020	0
52	20240307	174900	185443280	19020	19020	19020	19020	0
53	20240307	174800	185443280	19020	19020	19020	19020	0
54	20240307	174700	185443280	19020	19020	19020	19020	0
55	20240307	174600	185443280	19020	19020	19020	19020	0
56	20240307	174500	185443280	19020	19020	19020	19020	0
57	20240307	174400	185443280	19020	19020	19020	19020	0
58	20240307	174300	185443280	19020	19020	19020	19020	0
59	20240307	174200	185443280	19020	19020	19020	19020	0
60	20240307	174100	185443280	19020	19020	19020	19020	0
61	20240307	174000	185443280	19020	19020	19020	19020	0
62	20240307	173900	185443280	19020	19020	19020	19020	655
63	20240307	173800	185443280	19020	19020	19020	19020	0
64	20240307	173700	185443280	19020	19020	19020	19020	0
65	20240307	173600	185443280	19020	19020	19020	19020	0
66	20240307	173500	185443280	19020	19020	19020	19020	0
67	20240307	173400	185443280	19020	19020	19020	19020	0
68	20240307	173300	185443280	19020	19020	19020	19020	0
69	20240307	173200	185443280	19020	19020	19020	19020	0
70	20240307	173100	185443280	19020	19020	19020	19020	0
71	20240307	173000	185443280	19020	19020	19020	19020	0
72	20240307	172900	185443280	19020	19020	19020	19020	0
73	20240307	172800	185443280	19020	19020	19020	19020	0
74	20240307	172700	185443280	19020	19020	19020	19020	0
75	20240307	172600	185443280	19020	19020	19020	19020	0
76	20240307	172500	185443280	19020	19020	19020	19020	0
77	20240307	172400	185443280	19020	19020	19020	19020	0
78	20240307	172300	185443280	19020	19020	19020	19020	0
79	20240307	172200	185443280	19020	19020	19020	19020	0
80	20240307	172100	185443280	19020	19020	19020	19020	0
81	20240307	172000	185443280	19020	19020	19020	19020	0
82	20240307	171900	185443280	19020	19020	19020	19020	0
83	20240307	171800	185443280	19020	19020	19020	19020	0
84	20240307	171700	185443280	19020	19020	19020	19020	0
85	20240307	171600	185443280	19020	19020	19020	19020	0
86	20240307	171500	185443280	19020	19020	19020	19020	0
87	20240307	171400	185443280	19020	19020	19020	19020	0
88	20240307	171300	185443280	19020	19020	19020	19020	0
89	20240307	171200	185443280	19020	19020	19020	19020	0
90	20240307	171100	185443280	19020	19020	19020	19020	0
91	20240307	171000	185443280	19020	19020	19020	19020	0
92	20240307	170900	185443280	19020	19020	19020	19020	655
93	20240307	170800	185443280	19020	19020	19020	19020	0
94	20240307	170700	185443280	19020	19020	19020	19020	0
95	20240307	170600	185443280	19020	19020	19020	19020	0
96	20240307	170500	185443280	19020	19020	19020	19020	0
97	20240307	170400	185443280	19020	19020	19020	19020	0
98	20240307	170300	185443280	19020	19020	19020	19020	0
99	20240307	170200	185443280	19020	19020	19020	19020	0
100	20240307	170100	185443280	19020	19020	19020	19020	0
101	20240307	170000	185443280	19020	19020	19020	19020	0
102	20240307	165900	185443280	19020	19020	19020	19020	0
103	20240307	165800	185443280	19020	19020	19020	19020	0
104	20240307	165700	185443280	19020	19020	19020	19020	0
105	20240307	165600	185443280	19020	19020	19020	19020	0
106	20240307	165500	185443280	19020	19020	19020	19020	0
107	20240307	165400	185443280	19020	19020	19020	19020	0
108	20240307	165300	185443280	19020	19020	19020	19020	0
109	20240307	165200	185443280	19020	19020	19020	19020	0
110	20240307	165100	185443280	19020	19020	19020	19020	0
111	20240307	165000	185443280	19020	19020	19020	19020	0
112	20240307	164900	185443280	19020	19020	19020	19020	0
113	20240307	164800	185443280	19020	19020	19020	19020	0
114	20240307	164700	185443280	19020	19020	19020	19020	0
115	20240307	164600	185443280	19020	19020	19020	19020	0
116	20240307	164500	185443280	19020	19020	19020	19020	0
117	20240307	164400	185443280	19020	19020	19020	19020	0
118	20240307	164300	185443280	19020	19020	19020	19020	0
119	20240307	164200	185443280	19020	19020	19020	19020	0
120	20240307	164100	185443280	19020	19020	19020	19020	0
121	20240307	164000	185443280	19020	19020	19020	19020	0
122	20240307	163900	185443280	19020	19020	19020	19020	655
123	20240307	163800	185443280	19020	19020	19020	19020	0
124	20240307	163700	185443280	19020	19020	19020	19020	0
125	20240307	163600	185443280	19020	19020	19020	19020	0
126	20240307	163500	185443280	19020	19020	19020	19020	0
127	20240307	163400	185443280	19020	19020	19020	19020	0
128	20240307	163300	185443280	19020	19020	19020	19020	0
129	20240307	163200	185443280	19020	19020	19020	19020	0
130	20240307	163100	185443280	19020	19020	19020	19020	0
131	20240307	163000	185443280	19020	19020	19020	19020	0
132	20240307	162900	185443280	19020	19020	19020	19020	0
133	20240307	162800	185443280	19020	19020	19020	19020	0
134	20240307	162700	185443280	19020	19020	19020	19020	0
135	20240307	162600	185443280	19020	19020	19020	19020	0
136	20240307	162500	185443280	19020	19020	19020	19020	0
137	20240307	162400	185443280	19020	19020	19020	19020	0
138	20240307	162300	185443280	19020	19020	19020	19020	0
139	20240307	162200	185443280	19020	19020	19020	19020	0
140	20240307	162100	185443280	19020	19020	19020	19020	0
141	20240307	162000	185443280	19020	19020	19020	19020	0
142	20240307	161900	185443280	19020	19020	19020	19020	0
143	20240307	161800	185443280	19020	19020	19020	19020	0
144	20240307	161700	185443280	19020	19020	19020	19020	0
145	20240307	161600	185443280	19020	19020	19020	19020	0
146	20240307	161500	185443280	19020	19020	19020	19020	0
147	20240307	161400	185443280	19020	19020	19020	19020	0
148	20240307	161300	185443280	19020	19020	19020	19020	0
149	20240307	161200	185443280	19020	19020	19020	19020	0
150	20240307	161100	185443280	19020	19020	19020	19020	0
151	20240307	161000	185443280	19020	19020	19020	19020	0
152	20240307	160900	185443280	19020	19020	19020	19020	655
153	20240307	160800	185443280	19020	19020	19020	19020	0
154	20240307	160700	185443280	19020	19020	19020	19020	0
155	20240307	160600	185443280	19020	19020	19020	19020	0
156	20240307	160500	185443280	19020	19020	19020	19020	0
157	20240307	160400	185443280	19020	19020	19020	19020	0
158	20240307	160300	185443280	19020	19020	19020	19020	0
159	20240307	160200	185443280	19020	19020	19020	19020	0
160	20240307	160100	185443280	19020	19020	19020	19020	0
161	20240307	160000	185443280	19020	19020	19020	19020	0
162	20240307	155900	185443280	19020	19020	19020	19020	0
163	20240307	155800	185443280	19020	19020	19020	19020	0
164	20240307	155700	185443280	19020	19020	19020	19020	0
165	20240307	155600	185443280	19020	19020	19020	19020	0
166	20240307	155500	185443280	19020	19020	19020	19020	0
167	20240307	155400	185443280	19020	19020	19020	19020	0
168	20240307	155300	185443280	19020	19020	19020	19020	0
169	20240307	155200	185443280	19020	19020	19020	19020	0
170	20240307	155100	185443280	19020	19020	19020	19020	0
171	20240307	155000	185443280	19020	19020	19020	19020	0
172	20240307	154900	185443280	19020	19020	19020	19020	0
173	20240307	154800	185443280	19020	19020	19020	19020	0
174	20240307	154700	185443280	19020	19020	19020	19020	0
175	20240307	154600	185443280	19020	19020	19020	19020	0
176	20240307	154500	185443280	19020	19020	19020	19020	0
177	20240307	154400	185443280	19020	19020	19020	19020	0
178	20240307	154300	185443280	19020	19020	19020	19020	0
179	20240307	154200	185443280	19020	19020	19020	19020	0
180	20240307	154100	185443280	19020	19020	19020	19020	0
181	20240307	154000	185443280	19020	19020	19020	19020	0
182	20240307	153900	185443280	19020	19020	19020	19020	655
183	20240307	153800	185443280	19020	19020	19020	19020	0
184	20240307	153700	185443280	19020	19020	19020	19020	0
185	20240307	153600	185443280	19020	19020	19020	19020	0
186	20240307	153500	185443280	19020	19020	19020	19020	0
187	20240307	153400	185443280	19020	19020	19020	19020	0
188	20240307	153300	185443280	19020	19020	19020	19020	0
189	20240307	153200	185443280	19020	19020	19020	19020	0
190	20240307	153100	185443280	19020	19020	19020	19020	0
191	20240307	153000	185443280	19020	19020	19020	19020	655
192	20240307	152900	172985180	19040	19040	19040	19040	0
193	20240307	152800	172985180	19040	19040	19040	19040	0
194	20240307	152700	172985180	19040	19040	19040	19040	0
195	20240307	152600	172985180	19040	19040	19040	19040	0
196	20240307	152500	172985180	19040	19040	19040	19040	0
197	20240307	152400	172985180	19040	19040	19040	19040	0
198	20240307	152300	172985180	19040	19040	19040	19040	0
199	20240307	152200	172985180	19040	19040	19040	19040	0
200	20240307	152100	172985180	19040	19040	19040	19040	0
201	20240307	152000	172985180	19040	19040	19040	19040	0
202	20240307	151900	172985180	19040	18910	19040	18870	50
203	20240307	151800	172037410	19040	18900	19050	18890	42
204	20240307	151700	171240780	19020	19010	19050	19010	436
205	20240307	151600	162947570	19010	19010	19010	19010	0
206	20240307	151500	162947570	19010	19010	19010	19010	22
207	20240307	151400	162529350	19010	19010	19010	19010	0
208	20240307	151300	162529350	19010	19010	19010	19010	0
209	20240307	151200	162529350	19010	19010	19010	19010	0
210	20240307	151100	162529350	19010	19010	19010	19010	29
211	20240307	151000	161978060	19040	19040	19040	19040	0
212	20240307	150900	161978060	19040	19040	19040	19040	0
213	20240307	150800	161978060	19040	19040	19040	19040	0
214	20240307	150700	161978060	19040	19040	19040	19040	0
215	20240307	150600	161978060	19040	19040	19040	19040	0
216	20240307	150500	161978060	19040	19010	19040	19010	112
217	20240307	150400	159848680	19030	19030	19030	19030	0
218	20240307	150300	159848680	19030	19030	19030	19030	0
219	20240307	150200	159848680	19030	19030	19030	19030	31
220	20240307	150100	159258750	19030	19030	19030	19030	13
221	20240307	150000	159011360	19030	19030	19030	19030	0
222	20240307	145900	159011360	19030	19030	19030	19030	0
223	20240307	145800	159011360	19030	19030	19030	19030	0
224	20240307	145700	159011360	19030	19030	19030	19030	30
225	20240307	145600	158440460	18930	18930	18930	18930	65
226	20240307	145500	157210010	19030	18900	19040	18900	500
227	20240307	145400	147707150	18980	18980	18980	18980	0
228	20240307	145300	147707150	18980	18980	18980	18980	0
229	20240307	145200	147707150	18980	18980	18980	18980	0
230	20240307	145100	147707150	18980	18980	18980	18980	24
231	20240307	145000	147251630	18990	18990	18990	18990	22
232	20240307	144900	146833850	19010	19010	19010	19010	0
233	20240307	144800	146833850	19010	19010	19010	19010	0
234	20240307	144700	146833850	19010	19000	19010	19000	27
235	20240307	144600	146320660	19000	19000	19000	19000	0
236	20240307	144500	146320660	19000	19000	19000	19000	0
237	20240307	144400	146320660	19000	19000	19000	19000	0
238	20240307	144300	146320660	19000	19000	19000	19000	0
239	20240307	144200	146320660	19000	18990	19000	18990	24
240	20240307	144100	145864710	18990	18990	18990	18990	0
241	20240307	144000	145864710	18990	18990	18990	18990	0
242	20240307	143900	145864710	18990	18990	18990	18990	0
243	20240307	143800	145864710	18990	18990	18990	18990	0
244	20240307	143700	145864710	18990	18990	18990	18990	0
245	20240307	143600	145864710	18990	18990	18990	18990	0
246	20240307	143500	145864710	18990	18990	18990	18990	0
247	20240307	143400	145864710	18990	18990	18990	18990	0
248	20240307	143300	145864710	18990	18990	18990	18990	20
249	20240307	143200	145484910	19000	19000	19000	19000	0
250	20240307	143100	145484910	19000	19000	19000	19000	0
251	20240307	143000	145484910	19000	19000	19000	19000	0
252	20240307	142900	145484910	19000	19000	19000	19000	0
253	20240307	142800	145484910	19000	19000	19000	19000	0
254	20240307	142700	145484910	19000	19000	19000	19000	0
255	20240307	142600	145484910	19000	19000	19000	19000	0
256	20240307	142500	145484910	19000	19000	19000	19000	0
257	20240307	142400	145484910	19000	19000	19000	19000	0
258	20240307	142300	145484910	19000	19000	19000	19000	0
259	20240307	142200	145484910	19000	19000	19000	19000	0
260	20240307	142100	145484910	19000	19000	19000	19000	0
261	20240307	142000	145484910	19000	19000	19000	18900	77
262	20240307	141900	144027410	19000	19000	19000	19000	0
263	20240307	141800	144027410	19000	19000	19000	19000	0
264	20240307	141700	144027410	19000	19000	19000	19000	0
265	20240307	141600	144027410	19000	19000	19000	19000	0
266	20240307	141500	144027410	19000	19000	19000	19000	1
267	20240307	141400	144008410	19010	19010	19010	19010	0
268	20240307	141300	144008410	19010	19010	19010	19010	0
269	20240307	141200	144008410	19010	18990	19010	18990	92
270	20240307	141100	142260990	19030	19030	19030	19030	0
271	20240307	141000	142260990	19030	19030	19030	19030	0
272	20240307	140900	142260990	19030	18960	19030	18960	30
273	20240307	140800	141691800	18970	18970	18970	18970	0
274	20240307	140700	141691800	18970	18970	18970	18970	0
275	20240307	140600	141691800	18970	18970	18970	18970	0
276	20240307	140500	141691800	18970	18970	18970	18970	0
277	20240307	140400	141691800	18970	18970	18970	18970	0
278	20240307	140300	141691800	18970	18970	18970	18970	0
279	20240307	140200	141691800	18970	18970	18970	18970	1
280	20240307	140100	141672830	18960	18880	18960	18880	2
281	20240307	140000	141634990	18980	18980	18980	18980	0
282	20240307	135900	141634990	18980	18980	18980	18980	0
283	20240307	135800	141634990	18980	18980	18980	18980	0
284	20240307	135700	141634990	18980	18980	18980	18980	0
285	20240307	135600	141634990	18980	18980	18980	18980	0
286	20240307	135500	141634990	18980	18980	18980	18980	0
287	20240307	135400	141634990	18980	18980	18980	18980	23
288	20240307	135300	141198450	19000	19000	19000	19000	0
289	20240307	135200	141198450	19000	19000	19000	19000	1
290	20240307	135100	141179450	19000	19000	19000	19000	0
291	20240307	135000	141179450	19000	19000	19000	19000	39
292	20240307	134900	140438450	19010	19000	19010	19000	22
293	20240307	134800	140020240	18990	18990	18990	18990	0
294	20240307	134700	140020240	18990	18990	18990	18990	0
295	20240307	134600	140020240	18990	18990	18990	18990	0
296	20240307	134500	140020240	18990	18990	18990	18990	90
297	20240307	134400	138311140	19000	19000	19000	19000	0
298	20240307	134300	138311140	19000	18960	19000	18960	16
299	20240307	134200	138007740	18970	18970	18970	18970	1
300	20240307	134100	137988770	18940	18940	18940	18940	0
301	20240307	134000	137988770	18940	18940	18940	18940	6
302	20240307	133900	137875130	18990	18990	18990	18990	2
303	20240307	133800	137837150	19010	19010	19010	19010	0
304	20240307	133700	137837150	19010	19010	19010	19010	0
305	20240307	133600	137837150	19010	19010	19010	19010	0
306	20240307	133500	137837150	19010	19010	19010	19010	1
307	20240307	133400	137818140	18900	19010	19010	18900	111
308	20240307	133300	135717930	18900	18900	18900	18900	2
309	20240307	133200	135680130	19030	19030	19030	19030	0
310	20240307	133100	135680130	19030	19030	19030	19030	0
311	20240307	133000	135680130	19030	19030	19030	19030	0
312	20240307	132900	135680130	19030	19030	19030	19030	110
313	20240307	132800	133586830	19050	19050	19050	19050	1
314	20240307	132700	133567780	18990	18870	18990	18850	1086
315	20240307	132600	113083230	18980	18980	18980	18980	0
316	20240307	132500	113083230	18980	18980	18980	18980	0
317	20240307	132400	113083230	18980	18980	18980	18980	0
318	20240307	132300	113083230	18980	18980	18980	18980	0
319	20240307	132200	113083230	18980	18980	18980	18980	0
320	20240307	132100	113083230	18980	18980	18980	18980	0
321	20240307	132000	113083230	18980	18980	18980	18980	0
322	20240307	131900	113083230	18980	18860	18980	18850	647
323	20240307	131800	100883530	18900	18900	18900	18900	0
324	20240307	131700	100883530	18900	18900	18900	18900	0
325	20240307	131600	100883530	18900	18900	18900	18900	0
326	20240307	131500	100883530	18900	18900	18900	18900	0
327	20240307	131400	100883530	18900	18900	18900	18900	0
328	20240307	131300	100883530	18900	18900	18900	18900	0
329	20240307	131200	100883530	18900	18900	18900	18900	0
330	20240307	131100	100883530	18900	18900	18900	18900	2
331	20240307	131000	100845730	18850	18850	18850	18850	0
332	20240307	130900	100845730	18850	18850	18850	18850	31
333	20240307	130800	100261380	18850	18850	18850	18850	246
334	20240307	130700	95624280	18900	18900	18900	18900	0
335	20240307	130600	95624280	18900	18900	18900	18900	0
336	20240307	130500	95624280	18900	18900	18900	18900	1
337	20240307	130400	95605380	18890	18890	18890	18890	0
338	20240307	130300	95605380	18890	18890	18890	18890	0
339	20240307	130200	95605380	18890	18890	18890	18890	0
340	20240307	130100	95605380	18890	18890	18890	18890	0
341	20240307	130000	95605380	18890	18890	18890	18890	25
342	20240307	125900	95133130	18900	18900	18900	18900	0
343	20240307	125800	95133130	18900	18900	18900	18900	0
344	20240307	125700	95133130	18900	18900	18900	18900	0
345	20240307	125600	95133130	18900	18900	18900	18900	1
346	20240307	125500	95114230	18820	18830	18830	18820	21
347	20240307	125400	94718970	18940	18940	18940	18940	0
348	20240307	125300	94718970	18940	18940	18940	18940	0
349	20240307	125200	94718970	18940	18940	18940	18940	0
350	20240307	125100	94718970	18940	18940	18940	18940	0
351	20240307	125000	94718970	18940	18940	18940	18940	0
352	20240307	124900	94718970	18940	18940	18940	18940	2
353	20240307	124800	94681090	18940	18940	18940	18940	0
354	20240307	124700	94681090	18940	18940	18940	18940	0
355	20240307	124600	94681090	18940	18940	18940	18940	0
356	20240307	124500	94681090	18940	18940	18940	18940	0
357	20240307	124400	94681090	18940	18880	18940	18880	24
358	20240307	124300	94227900	18880	18800	18880	18800	111
359	20240307	124200	92141020	18880	18880	18880	18880	0
360	20240307	124100	92141020	18880	18880	18880	18880	0
361	20240307	124000	92141020	18880	18880	18880	18880	0
362	20240307	123900	92141020	18880	18810	18880	18810	21
363	20240307	123800	91745940	18880	18880	18880	18880	0
364	20240307	123700	91745940	18880	18880	18880	18880	0
365	20240307	123600	91745940	18880	18880	18880	18880	0
366	20240307	123500	91745940	18880	18880	18880	18880	0
367	20240307	123400	91745940	18880	18880	18880	18880	0
368	20240307	123300	91745940	18880	18880	18880	18880	0
369	20240307	123200	91745940	18880	18880	18880	18880	0
370	20240307	123100	91745940	18880	18880	18880	18880	0
371	20240307	123000	91745940	18880	18880	18880	18880	0
372	20240307	122900	91745940	18880	18880	18880	18880	0
373	20240307	122800	91745940	18880	18880	18880	18880	0
374	20240307	122700	91745940	18880	18880	18880	18880	0
375	20240307	122600	91745940	18880	18880	18880	18880	0
376	20240307	122500	91745940	18880	18880	18880	18880	0
377	20240307	122400	91745940	18880	18880	18880	18880	0
378	20240307	122300	91745940	18880	18880	18880	18880	0
379	20240307	122200	91745940	18880	18880	18880	18880	0
380	20240307	122100	91745940	18880	18880	18880	18880	0
381	20240307	122000	91745940	18880	18880	18880	18880	0
382	20240307	121900	91745940	18880	18800	18880	18800	2
383	20240307	121800	91708260	18890	18890	18890	18890	0
384	20240307	121700	91708260	18890	18890	18890	18890	0
385	20240307	121600	91708260	18890	18890	18890	18890	0
386	20240307	121500	91708260	18890	18890	18890	18890	0
387	20240307	121400	91708260	18890	18890	18890	18890	0
388	20240307	121300	91708260	18890	18820	18890	18820	7
389	20240307	121200	91576450	18820	18820	18820	18820	0
390	20240307	121100	91576450	18820	18820	18820	18820	0
391	20240307	121000	91576450	18820	18820	18820	18820	0
392	20240307	120900	91576450	18820	18820	18820	18820	2
393	20240307	120800	91538810	18890	18890	18890	18890	0
394	20240307	120700	91538810	18890	18890	18890	18890	0
395	20240307	120600	91538810	18890	18890	18890	18890	0
396	20240307	120500	91538810	18890	18890	18890	18890	0
397	20240307	120400	91538810	18890	18890	18890	18890	0
398	20240307	120300	91538810	18890	18890	18890	18890	0
399	20240307	120200	91538810	18890	18890	18890	18890	0
400	20240307	120100	91538810	18890	18890	18890	18890	0
401	20240307	120000	91538810	18890	18890	18890	18890	0
402	20240307	115900	91538810	18890	18890	18890	18890	0
403	20240307	115800	91538810	18890	18890	18890	18890	0
404	20240307	115700	91538810	18890	18890	18890	18890	0
405	20240307	115600	91538810	18890	18890	18890	18890	0
406	20240307	115500	91538810	18890	18890	18890	18890	0
407	20240307	115400	91538810	18890	18890	18890	18890	0
408	20240307	115300	91538810	18890	18890	18890	18890	0
409	20240307	115200	91538810	18890	18890	18890	18890	0
410	20240307	115100	91538810	18890	18890	18890	18890	0
411	20240307	115000	91538810	18890	18890	18890	18890	0
412	20240307	114900	91538810	18890	18890	18890	18890	0
413	20240307	114800	91538810	18890	18890	18890	18890	0
414	20240307	114700	91538810	18890	18890	18890	18890	0
415	20240307	114600	91538810	18890	18890	18890	18890	0
416	20240307	114500	91538810	18890	18890	18890	18890	0
417	20240307	114400	91538810	18890	18890	18890	18890	0
418	20240307	114300	91538810	18890	18890	18890	18890	0
419	20240307	114200	91538810	18890	18890	18890	18890	0
420	20240307	114100	91538810	18890	18890	18890	18890	0
421	20240307	114000	91538810	18890	18890	18890	18890	0
422	20240307	113900	91538810	18890	18890	18890	18890	0
423	20240307	113800	91538810	18890	18890	18890	18890	0
424	20240307	113700	91538810	18890	18890	18890	18890	0
425	20240307	113600	91538810	18890	18890	18890	18890	0
426	20240307	113500	91538810	18890	18890	18890	18890	0
427	20240307	113400	91538810	18890	18890	18890	18890	0
428	20240307	113300	91538810	18890	18890	18890	18890	1
429	20240307	113200	91519920	18850	18850	18850	18850	0
430	20240307	113100	91519920	18850	18850	18850	18850	0
431	20240307	113000	91519920	18850	18850	18850	18850	0
432	20240307	112900	91519920	18850	18850	18850	18850	0
433	20240307	112800	91519920	18850	18850	18850	18850	0
434	20240307	112700	91519920	18850	18880	18880	18850	150
435	20240307	112600	88690400	18920	18930	18930	18920	54
436	20240307	112500	87668710	18930	18930	18930	18930	0
437	20240307	112400	87668710	18930	18930	18930	18930	0
438	20240307	112300	87668710	18930	18930	18930	18930	0
439	20240307	112200	87668710	18930	18930	18930	18930	50
440	20240307	112100	86722210	18940	18940	18940	18940	31
441	20240307	112000	86135070	18950	18950	18950	18950	0
442	20240307	111900	86135070	18950	18950	18950	18950	0
443	20240307	111800	86135070	18950	18950	18950	18950	0
444	20240307	111700	86135070	18950	18950	18950	18950	86
445	20240307	111600	84505370	19000	19000	19000	19000	0
446	20240307	111500	84505370	19000	19000	19000	19000	0
447	20240307	111400	84505370	19000	19000	19000	19000	0
448	20240307	111300	84505370	19000	19000	19000	19000	0
449	20240307	111200	84505370	19000	19000	19000	19000	10
450	20240307	111100	84315370	19000	19000	19000	19000	0
451	20240307	111000	84315370	19000	19000	19000	19000	0
452	20240307	110900	84315370	19000	19000	19000	19000	0
453	20240307	110800	84315370	19000	19000	19000	19000	0
454	20240307	110700	84315370	19000	19000	19000	19000	0
455	20240307	110600	84315370	19000	19000	19000	19000	0
456	20240307	110500	84315370	19000	19000	19000	19000	0
457	20240307	110400	84315370	19000	19000	19000	19000	0
458	20240307	110300	84315370	19000	19000	19000	19000	0
459	20240307	110200	84315370	19000	19000	19000	19000	0
460	20240307	110100	84315370	19000	19000	19000	19000	0
461	20240307	110000	84315370	19000	19000	19000	19000	0
462	20240307	105900	84315370	19000	19000	19000	19000	0
463	20240307	105800	84315370	19000	19000	19000	19000	0
464	20240307	105700	84315370	19000	19000	19000	19000	0
465	20240307	105600	84315370	19000	19000	19000	19000	0
466	20240307	105500	84315370	19000	19000	19000	19000	11
467	20240307	105400	84106370	19050	19050	19050	19050	0
468	20240307	105300	84106370	19050	19050	19050	19050	0
469	20240307	105200	84106370	19050	19050	19050	19050	0
470	20240307	105100	84106370	19050	19050	19050	19050	29
471	20240307	105000	83553920	18940	18940	18940	18940	3
472	20240307	104900	83497100	19000	19000	19000	19000	0
473	20240307	104800	83497100	19000	19000	19000	19000	0
474	20240307	104700	83497100	19000	19000	19000	19000	0
475	20240307	104600	83497100	19000	19000	19000	19000	0
476	20240307	104500	83497100	19000	19000	19000	19000	25
477	20240307	104400	83022100	19000	19000	19000	19000	11
478	20240307	104300	82813100	19000	19000	19000	19000	0
479	20240307	104200	82813100	19000	19000	19000	19000	0
480	20240307	104100	82813100	19000	19000	19000	19000	160
481	20240307	104000	79773100	19060	19060	19060	19060	0
482	20240307	103900	79773100	19060	19060	19060	19060	1
483	20240307	103800	79754040	19000	19000	19000	18990	406
484	20240307	103700	72040100	19060	19060	19060	19060	5
485	20240307	103600	71944800	19060	19060	19060	19060	0
486	20240307	103500	71944800	19060	19060	19060	19060	0
487	20240307	103400	71944800	19060	19060	19060	19060	1
488	20240307	103300	71925740	18940	18940	18940	18940	50
489	20240307	103200	70978740	19060	19060	19060	19060	0
490	20240307	103100	70978740	19060	19060	19060	19060	0
491	20240307	103000	70978740	19060	19060	19060	19060	0
492	20240307	102900	70978740	19060	19060	19060	19060	0
493	20240307	102800	70978740	19060	19000	19060	19000	52
494	20240307	102700	69988590	19000	19000	19000	19000	0
495	20240307	102600	69988590	19000	19000	19000	19000	0
496	20240307	102500	69988590	19000	19000	19000	19000	0
497	20240307	102400	69988590	19000	19000	19000	19000	2
498	20240307	102300	69950590	19020	19020	19020	19020	0
499	20240307	102200	69950590	19020	19020	19020	19020	0
500	20240307	102100	69950590	19020	19020	19020	19020	9
501	20240307	102000	69779410	18920	18950	18950	18920	218
502	20240307	101900	65653430	19030	19030	19030	19030	0
503	20240307	101800	65653430	19030	19030	19030	19030	1
504	20240307	101700	65634400	18950	18950	18950	18950	0
505	20240307	101600	65634400	18950	18950	18950	18950	0
506	20240307	101500	65634400	18950	18950	18950	18950	0
507	20240307	101400	65634400	18950	18950	18950	18950	0
508	20240307	101300	65634400	18950	18950	18950	18950	0
509	20240307	101200	65634400	18950	18950	18950	18950	0
510	20240307	101100	65634400	18950	18950	18950	18950	0
511	20240307	101000	65634400	18950	18950	18950	18950	0
512	20240307	100900	65634400	18950	18950	18950	18950	0
513	20240307	100800	65634400	18950	18950	18950	18950	1
514	20240307	100700	65615450	19050	19050	19050	19050	0
515	20240307	100600	65615450	19050	19050	19050	19050	0
516	20240307	100500	65615450	19050	19050	19050	19050	12
517	20240307	100400	65386850	19050	19050	19050	19050	0
518	20240307	100300	65386850	19050	19030	19050	19030	2
519	20240307	100200	65348770	19030	19030	19030	19030	1
520	20240307	100100	65329740	19010	18970	19010	18970	167
521	20240307	100000	62161130	18970	18970	18970	18970	4
522	20240307	095900	62085250	18970	18970	18970	18970	0
523	20240307	095800	62085250	18970	18960	18970	18960	4
524	20240307	095700	62009380	18950	18930	18950	18930	102
525	20240307	095600	60077510	18930	18930	18930	18930	1
526	20240307	095500	60058580	18920	18920	18920	18920	47
527	20240307	095400	59169340	18920	18870	18920	18870	31
528	20240307	095300	58584320	18870	18870	18870	18870	6
529	20240307	095200	58471100	18920	18920	18920	18920	3
530	20240307	095100	58414340	18920	18920	18920	18920	0
531	20240307	095000	58414340	18920	18870	18920	18870	100
532	20240307	094900	56527290	18920	18920	18920	18920	0
533	20240307	094800	56527290	18920	18920	18920	18920	1
534	20240307	094700	56508370	18880	18870	18880	18870	7
535	20240307	094600	56376260	18860	18840	18860	18840	667
536	20240307	094500	43805870	18840	18840	18840	18840	0
537	20240307	094400	43805870	18840	18840	18840	18840	0
538	20240307	094300	43805870	18840	18840	18840	18840	0
539	20240307	094200	43805870	18840	18840	18840	18840	107
540	20240307	094100	41789990	18840	18760	18840	18760	63
541	20240307	094000	40605310	18840	18840	18840	18840	0
542	20240307	093900	40605310	18840	18840	18840	18840	1
543	20240307	093800	40586470	18830	18820	18830	18820	500
544	20240307	093700	31172370	18840	18830	18840	18830	501
545	20240307	093600	21738530	18830	18820	18830	18820	351
546	20240307	093500	15132700	18820	18820	18820	18820	0
547	20240307	093400	15132700	18820	18820	18820	18820	0
548	20240307	093300	15132700	18820	18730	18820	18730	41
549	20240307	093200	14364680	18820	18820	18820	18820	0
550	20240307	093100	14364680	18820	18820	18820	18820	0
551	20240307	093000	14364680	18820	18820	18820	18820	6
552	20240307	092900	14251760	18820	18730	18820	18730	51
553	20240307	092800	13296350	18830	18830	18830	18830	0
554	20240307	092700	13296350	18830	18830	18830	18830	0
555	20240307	092600	13296350	18830	18830	18830	18830	0
556	20240307	092500	13296350	18830	18830	18830	18830	0
557	20240307	092400	13296350	18830	18830	18830	18830	0
558	20240307	092300	13296350	18830	18830	18830	18830	12
559	20240307	092200	13070390	18840	18790	18840	18790	111
560	20240307	092100	10982010	18830	18830	18830	18830	0
561	20240307	092000	10982010	18830	18830	18830	18830	0
562	20240307	091900	10982010	18830	18830	18830	18830	0
563	20240307	091800	10982010	18830	18830	18830	18830	0
564	20240307	091700	10982010	18830	18830	18830	18830	5
565	20240307	091600	10887860	18830	18830	18830	18830	1
566	20240307	091500	10869030	18840	18750	18840	18750	136
567	20240307	091400	8318940	18850	18850	18850	18850	0
568	20240307	091300	8318940	18850	18850	18850	18850	0
569	20240307	091200	8318940	18850	18850	18850	18850	0
570	20240307	091100	8318940	18850	18850	18850	18850	0
571	20240307	091000	8318940	18850	18760	18850	18750	272
572	20240307	090900	3217840	18850	18770	18850	18770	41
573	20240307	090800	2448190	18850	18840	18850	18840	60
574	20240307	090700	1317780	18840	18840	18840	18840	0
575	20240307	090600	1317780	18840	18840	18840	18840	0
576	20240307	090500	1317780	18840	18830	18850	18770	31
577	20240307	090400	734930	18820	18820	18820	18820	2
578	20240307	090300	697290	18840	18820	18840	18820	6
579	20240307	090200	584290	18800	18840	18840	18800	2
580	20240307	090100	546650	18850	18850	18850	18850	10
581	20240307	090000	358150	18850	18850	18850	18850	19