KissMeData/003100/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183900	139413080	18710	18710	18710	18710	82
3	20240311	183800	139413080	18710	18710	18710	18710	0
4	20240311	183700	139413080	18710	18710	18710	18710	0
5	20240311	183600	139413080	18710	18710	18710	18710	0
6	20240311	183500	139413080	18710	18710	18710	18710	0
7	20240311	183400	139413080	18710	18710	18710	18710	0
8	20240311	183300	139413080	18710	18710	18710	18710	0
9	20240311	183200	139413080	18710	18710	18710	18710	0
10	20240311	183100	139413080	18710	18710	18710	18710	0
11	20240311	183000	139413080	18710	18710	18710	18710	0
12	20240311	182900	139413080	18710	18710	18710	18710	0
13	20240311	182800	139413080	18710	18710	18710	18710	0
14	20240311	182700	139413080	18710	18710	18710	18710	0
15	20240311	182600	139413080	18710	18710	18710	18710	0
16	20240311	182500	139413080	18710	18710	18710	18710	0
17	20240311	182400	139413080	18710	18710	18710	18710	0
18	20240311	182300	139413080	18710	18710	18710	18710	0
19	20240311	182200	139413080	18710	18710	18710	18710	0
20	20240311	182100	139413080	18710	18710	18710	18710	0
21	20240311	182000	139413080	18710	18710	18710	18710	0
22	20240311	181900	139413080	18710	18710	18710	18710	0
23	20240311	181800	139413080	18710	18710	18710	18710	0
24	20240311	181700	139413080	18710	18710	18710	18710	0
25	20240311	181600	139413080	18710	18710	18710	18710	0
26	20240311	181500	139413080	18710	18710	18710	18710	0
27	20240311	181400	139413080	18710	18710	18710	18710	0
28	20240311	181300	139413080	18710	18710	18710	18710	0
29	20240311	181200	139413080	18710	18710	18710	18710	0
30	20240311	181100	139413080	18710	18710	18710	18710	0
31	20240311	181000	139413080	18710	18710	18710	18710	0
32	20240311	180900	139413080	18710	18710	18710	18710	82
33	20240311	180800	139413080	18710	18710	18710	18710	0
34	20240311	180700	139413080	18710	18710	18710	18710	0
35	20240311	180600	139413080	18710	18710	18710	18710	0
36	20240311	180500	139413080	18710	18710	18710	18710	0
37	20240311	180400	139413080	18710	18710	18710	18710	0
38	20240311	180300	139413080	18710	18710	18710	18710	0
39	20240311	180200	139413080	18710	18710	18710	18710	0
40	20240311	180100	139413080	18710	18710	18710	18710	0
41	20240311	180000	139413080	18710	18710	18710	18710	0
42	20240311	175900	139413080	18710	18710	18710	18710	0
43	20240311	175800	139413080	18710	18710	18710	18710	0
44	20240311	175700	139413080	18710	18710	18710	18710	0
45	20240311	175600	139413080	18710	18710	18710	18710	0
46	20240311	175500	139413080	18710	18710	18710	18710	0
47	20240311	175400	139413080	18710	18710	18710	18710	0
48	20240311	175300	139413080	18710	18710	18710	18710	0
49	20240311	175200	139413080	18710	18710	18710	18710	0
50	20240311	175100	139413080	18710	18710	18710	18710	0
51	20240311	175000	139413080	18710	18710	18710	18710	0
52	20240311	174900	139413080	18710	18710	18710	18710	0
53	20240311	174800	139413080	18710	18710	18710	18710	0
54	20240311	174700	139413080	18710	18710	18710	18710	0
55	20240311	174600	139413080	18710	18710	18710	18710	0
56	20240311	174500	139413080	18710	18710	18710	18710	0
57	20240311	174400	139413080	18710	18710	18710	18710	0
58	20240311	174300	139413080	18710	18710	18710	18710	0
59	20240311	174200	139413080	18710	18710	18710	18710	0
60	20240311	174100	139413080	18710	18710	18710	18710	0
61	20240311	174000	139413080	18710	18710	18710	18710	0
62	20240311	173900	139413080	18710	18710	18710	18710	82
63	20240311	173800	139413080	18710	18710	18710	18710	0
64	20240311	173700	139413080	18710	18710	18710	18710	0
65	20240311	173600	139413080	18710	18710	18710	18710	0
66	20240311	173500	139413080	18710	18710	18710	18710	0
67	20240311	173400	139413080	18710	18710	18710	18710	0
68	20240311	173300	139413080	18710	18710	18710	18710	0
69	20240311	173200	139413080	18710	18710	18710	18710	0
70	20240311	173100	139413080	18710	18710	18710	18710	0
71	20240311	173000	139413080	18710	18710	18710	18710	0
72	20240311	172900	139413080	18710	18710	18710	18710	0
73	20240311	172800	139413080	18710	18710	18710	18710	0
74	20240311	172700	139413080	18710	18710	18710	18710	0
75	20240311	172600	139413080	18710	18710	18710	18710	0
76	20240311	172500	139413080	18710	18710	18710	18710	0
77	20240311	172400	139413080	18710	18710	18710	18710	0
78	20240311	172300	139413080	18710	18710	18710	18710	0
79	20240311	172200	139413080	18710	18710	18710	18710	0
80	20240311	172100	139413080	18710	18710	18710	18710	0
81	20240311	172000	139413080	18710	18710	18710	18710	0
82	20240311	171900	139413080	18710	18710	18710	18710	0
83	20240311	171800	139413080	18710	18710	18710	18710	0
84	20240311	171700	139413080	18710	18710	18710	18710	0
85	20240311	171600	139413080	18710	18710	18710	18710	0
86	20240311	171500	139413080	18710	18710	18710	18710	0
87	20240311	171400	139413080	18710	18710	18710	18710	0
88	20240311	171300	139413080	18710	18710	18710	18710	0
89	20240311	171200	139413080	18710	18710	18710	18710	0
90	20240311	171100	139413080	18710	18710	18710	18710	0
91	20240311	171000	139413080	18710	18710	18710	18710	0
92	20240311	170900	139413080	18710	18710	18710	18710	82
93	20240311	170800	139413080	18710	18710	18710	18710	0
94	20240311	170700	139413080	18710	18710	18710	18710	0
95	20240311	170600	139413080	18710	18710	18710	18710	0
96	20240311	170500	139413080	18710	18710	18710	18710	0
97	20240311	170400	139413080	18710	18710	18710	18710	0
98	20240311	170300	139413080	18710	18710	18710	18710	0
99	20240311	170200	139413080	18710	18710	18710	18710	0
100	20240311	170100	139413080	18710	18710	18710	18710	0
101	20240311	170000	139413080	18710	18710	18710	18710	0
102	20240311	165900	139413080	18710	18710	18710	18710	0
103	20240311	165800	139413080	18710	18710	18710	18710	0
104	20240311	165700	139413080	18710	18710	18710	18710	0
105	20240311	165600	139413080	18710	18710	18710	18710	0
106	20240311	165500	139413080	18710	18710	18710	18710	0
107	20240311	165400	139413080	18710	18710	18710	18710	0
108	20240311	165300	139413080	18710	18710	18710	18710	0
109	20240311	165200	139413080	18710	18710	18710	18710	0
110	20240311	165100	139413080	18710	18710	18710	18710	0
111	20240311	165000	139413080	18710	18710	18710	18710	0
112	20240311	164900	139413080	18710	18710	18710	18710	0
113	20240311	164800	139413080	18710	18710	18710	18710	0
114	20240311	164700	139413080	18710	18710	18710	18710	0
115	20240311	164600	139413080	18710	18710	18710	18710	0
116	20240311	164500	139413080	18710	18710	18710	18710	0
117	20240311	164400	139413080	18710	18710	18710	18710	0
118	20240311	164300	139413080	18710	18710	18710	18710	0
119	20240311	164200	139413080	18710	18710	18710	18710	0
120	20240311	164100	139413080	18710	18710	18710	18710	0
121	20240311	164000	139413080	18710	18710	18710	18710	0
122	20240311	163900	139413080	18710	18710	18710	18710	82
123	20240311	163800	139413080	18710	18710	18710	18710	0
124	20240311	163700	139413080	18710	18710	18710	18710	0
125	20240311	163600	139413080	18710	18710	18710	18710	0
126	20240311	163500	139413080	18710	18710	18710	18710	0
127	20240311	163400	139413080	18710	18710	18710	18710	0
128	20240311	163300	139413080	18710	18710	18710	18710	0
129	20240311	163200	139413080	18710	18710	18710	18710	0
130	20240311	163100	139413080	18710	18710	18710	18710	0
131	20240311	163000	139413080	18710	18710	18710	18710	0
132	20240311	162900	139413080	18710	18710	18710	18710	0
133	20240311	162800	139413080	18710	18710	18710	18710	0
134	20240311	162700	139413080	18710	18710	18710	18710	0
135	20240311	162600	139413080	18710	18710	18710	18710	0
136	20240311	162500	139413080	18710	18710	18710	18710	0
137	20240311	162400	139413080	18710	18710	18710	18710	0
138	20240311	162300	139413080	18710	18710	18710	18710	0
139	20240311	162200	139413080	18710	18710	18710	18710	0
140	20240311	162100	139413080	18710	18710	18710	18710	0
141	20240311	162000	139413080	18710	18710	18710	18710	0
142	20240311	161900	139413080	18710	18710	18710	18710	0
143	20240311	161800	139413080	18710	18710	18710	18710	0
144	20240311	161700	139413080	18710	18710	18710	18710	0
145	20240311	161600	139413080	18710	18710	18710	18710	0
146	20240311	161500	139413080	18710	18710	18710	18710	0
147	20240311	161400	139413080	18710	18710	18710	18710	0
148	20240311	161300	139413080	18710	18710	18710	18710	0
149	20240311	161200	139413080	18710	18710	18710	18710	0
150	20240311	161100	139413080	18710	18710	18710	18710	0
151	20240311	161000	139413080	18710	18710	18710	18710	0
152	20240311	160900	139413080	18710	18710	18710	18710	82
153	20240311	160800	139413080	18710	18710	18710	18710	0
154	20240311	160700	139413080	18710	18710	18710	18710	0
155	20240311	160600	139413080	18710	18710	18710	18710	0
156	20240311	160500	139413080	18710	18710	18710	18710	0
157	20240311	160400	139413080	18710	18710	18710	18710	0
158	20240311	160300	139413080	18710	18710	18710	18710	0
159	20240311	160200	139413080	18710	18710	18710	18710	0
160	20240311	160100	139413080	18710	18710	18710	18710	0
161	20240311	160000	139413080	18710	18710	18710	18710	0
162	20240311	155900	139413080	18710	18710	18710	18710	0
163	20240311	155800	139413080	18710	18710	18710	18710	0
164	20240311	155700	139413080	18710	18710	18710	18710	0
165	20240311	155600	139413080	18710	18710	18710	18710	0
166	20240311	155500	139413080	18710	18710	18710	18710	0
167	20240311	155400	139413080	18710	18710	18710	18710	0
168	20240311	155300	139413080	18710	18710	18710	18710	0
169	20240311	155200	139413080	18710	18710	18710	18710	0
170	20240311	155100	139413080	18710	18710	18710	18710	0
171	20240311	155000	139413080	18710	18710	18710	18710	0
172	20240311	154900	139413080	18710	18710	18710	18710	0
173	20240311	154800	139413080	18710	18710	18710	18710	0
174	20240311	154700	139413080	18710	18710	18710	18710	0
175	20240311	154600	139413080	18710	18710	18710	18710	0
176	20240311	154500	139413080	18710	18710	18710	18710	0
177	20240311	154400	139413080	18710	18710	18710	18710	0
178	20240311	154300	139413080	18710	18710	18710	18710	0
179	20240311	154200	139413080	18710	18710	18710	18710	0
180	20240311	154100	139413080	18710	18710	18710	18710	0
181	20240311	154000	139413080	18710	18710	18710	18710	0
182	20240311	153900	139413080	18710	18710	18710	18710	82
183	20240311	153800	139413080	18710	18710	18710	18710	0
184	20240311	153700	139413080	18710	18710	18710	18710	0
185	20240311	153600	139413080	18710	18710	18710	18710	0
186	20240311	153500	139413080	18710	18710	18710	18710	0
187	20240311	153400	139413080	18710	18710	18710	18710	0
188	20240311	153300	139413080	18710	18710	18710	18710	0
189	20240311	153200	139413080	18710	18710	18710	18710	0
190	20240311	153100	139413080	18710	18710	18710	18710	0
191	20240311	153000	139413080	18710	18710	18710	18710	82
192	20240311	152900	137878860	18610	18610	18610	18610	0
193	20240311	152800	137878860	18610	18610	18610	18610	0
194	20240311	152700	137878860	18610	18610	18610	18610	0
195	20240311	152600	137878860	18610	18610	18610	18610	0
196	20240311	152500	137878860	18610	18610	18610	18610	0
197	20240311	152400	137878860	18610	18610	18610	18610	0
198	20240311	152300	137878860	18610	18610	18610	18610	0
199	20240311	152200	137878860	18610	18610	18610	18610	0
200	20240311	152100	137878860	18610	18610	18610	18610	0
201	20240311	152000	137878860	18610	18610	18610	18610	0
202	20240311	151900	137878860	18610	18610	18660	18610	51
203	20240311	151800	136929600	18660	18660	18660	18660	0
204	20240311	151700	136929600	18660	18620	18660	18620	10
205	20240311	151600	136743200	18660	18660	18660	18660	0
206	20240311	151500	136743200	18660	18660	18660	18660	0
207	20240311	151400	136743200	18660	18660	18660	18660	8
208	20240311	151300	136593920	18620	18610	18620	18610	12
209	20240311	151200	136370540	18660	18660	18660	18660	0
210	20240311	151100	136370540	18660	18660	18660	18660	0
211	20240311	151000	136370540	18660	18610	18660	18610	173
212	20240311	150900	133150960	18660	18660	18660	18660	0
213	20240311	150800	133150960	18660	18660	18660	18660	0
214	20240311	150700	133150960	18660	18660	18660	18660	0
215	20240311	150600	133150960	18660	18660	18660	18660	1
216	20240311	150500	133132300	18610	18610	18610	18610	60
217	20240311	150400	132015700	18660	18660	18660	18660	0
218	20240311	150300	132015700	18660	18660	18660	18660	1
219	20240311	150200	131997040	18620	18620	18620	18620	2
220	20240311	150100	131959800	18640	18650	18650	18640	3
221	20240311	150000	131903860	18660	18660	18660	18660	0
222	20240311	145900	131903860	18660	18660	18660	18660	0
223	20240311	145800	131903860	18660	18650	18660	18650	29
224	20240311	145700	131362910	18610	18650	18650	18610	156
225	20240311	145600	128459710	18610	18610	18610	18610	73
226	20240311	145500	127101180	18650	18610	18650	18610	18
227	20240311	145400	126766160	18610	18610	18610	18610	0
228	20240311	145300	126766160	18610	18610	18610	18610	8
229	20240311	145200	126617280	18620	18620	18620	18610	9
230	20240311	145100	126449720	18650	18650	18650	18650	0
231	20240311	145000	126449720	18650	18620	18650	18610	69
232	20240311	144900	125165540	18620	18620	18620	18620	32
233	20240311	144800	124569700	18620	18630	18630	18620	240
234	20240311	144700	120099690	18660	18660	18660	18660	0
235	20240311	144600	120099690	18660	18660	18660	18660	0
236	20240311	144500	120099690	18660	18660	18660	18660	0
237	20240311	144400	120099690	18660	18660	18660	18660	25
238	20240311	144300	119633190	18630	18640	18640	18630	11
239	20240311	144200	119428250	18660	18660	18660	18660	0
240	20240311	144100	119428250	18660	18640	18660	18630	472
241	20240311	144000	110631570	18650	18650	18650	18650	0
242	20240311	143900	110631570	18650	18650	18650	18650	0
243	20240311	143800	110631570	18650	18650	18650	18650	3
244	20240311	143700	110575620	18660	18660	18660	18660	0
245	20240311	143600	110575620	18660	18660	18660	18660	1
246	20240311	143500	110556960	18640	18640	18640	18640	0
247	20240311	143400	110556960	18640	18650	18650	18640	101
248	20240311	143300	108674020	18650	18650	18650	18650	0
249	20240311	143200	108674020	18650	18660	18660	18650	72
250	20240311	143100	107331210	18650	18650	18650	18650	5
251	20240311	143000	107237960	18650	18650	18650	18650	0
252	20240311	142900	107237960	18650	18650	18650	18650	0
253	20240311	142800	107237960	18650	18650	18650	18650	0
254	20240311	142700	107237960	18650	18650	18650	18650	0
255	20240311	142600	107237960	18650	18650	18650	18650	0
256	20240311	142500	107237960	18650	18640	18650	18640	21
257	20240311	142400	106846410	18650	18650	18650	18650	0
258	20240311	142300	106846410	18650	18650	18650	18650	19
259	20240311	142200	106492060	18650	18650	18650	18650	11
260	20240311	142100	106286910	18650	18660	18660	18650	30
261	20240311	142000	105727330	18670	18670	18670	18670	0
262	20240311	141900	105727330	18670	18670	18670	18670	0
263	20240311	141800	105727330	18670	18670	18670	18670	1
264	20240311	141700	105708660	18670	18670	18670	18670	0
265	20240311	141600	105708660	18670	18670	18670	18670	1
266	20240311	141500	105689990	18660	18660	18660	18660	0
267	20240311	141400	105689990	18660	18660	18660	18660	0
268	20240311	141300	105689990	18660	18660	18660	18660	0
269	20240311	141200	105689990	18660	18660	18660	18660	0
270	20240311	141100	105689990	18660	18660	18660	18660	0
271	20240311	141000	105689990	18660	18660	18660	18660	0
272	20240311	140900	105689990	18660	18660	18660	18660	1
273	20240311	140800	105671330	18670	18660	18670	18660	25
274	20240311	140700	105204590	18650	18650	18650	18650	0
275	20240311	140600	105204590	18650	18660	18660	18650	8
276	20240311	140500	105055320	18660	18660	18660	18660	1
277	20240311	140400	105036660	18670	18670	18670	18670	0
278	20240311	140300	105036660	18670	18670	18670	18670	0
279	20240311	140200	105036660	18670	18670	18670	18670	0
280	20240311	140100	105036660	18670	18660	18670	18660	4
281	20240311	140000	104961990	18660	18660	18660	18660	1
282	20240311	135900	104943330	18670	18660	18670	18660	5
283	20240311	135800	104850000	18670	18670	18670	18660	23
284	20240311	135700	104420600	18660	18660	18660	18660	31
285	20240311	135600	103842140	18700	18700	18700	18700	0
286	20240311	135500	103842140	18700	18700	18700	18700	0
287	20240311	135400	103842140	18700	18700	18700	18700	0
288	20240311	135300	103842140	18700	18700	18700	18700	1
289	20240311	135200	103823440	18690	18690	18690	18690	0
290	20240311	135100	103823440	18690	18690	18690	18690	0
291	20240311	135000	103823440	18690	18690	18690	18690	0
292	20240311	134900	103823440	18690	18660	18690	18660	21
293	20240311	134800	103430980	18690	18660	18690	18660	4
294	20240311	134700	103356310	18690	18670	18690	18660	46
295	20240311	134600	102497490	18680	18680	18680	18680	2
296	20240311	134500	102460130	18670	18680	18680	18670	180
297	20240311	134400	99099460	18710	18710	18710	18710	0
298	20240311	134300	99099460	18710	18710	18710	18710	0
299	20240311	134200	99099460	18710	18710	18710	18710	0
300	20240311	134100	99099460	18710	18710	18710	18710	0
301	20240311	134000	99099460	18710	18710	18710	18710	1
302	20240311	133900	99080750	18680	18680	18680	18680	0
303	20240311	133800	99080750	18680	18680	18680	18680	0
304	20240311	133700	99080750	18680	18680	18680	18680	0
305	20240311	133600	99080750	18680	18680	18680	18680	2
306	20240311	133500	99043390	18670	18690	18690	18670	1818
307	20240311	133400	65091140	18720	18720	18720	18720	0
308	20240311	133300	65091140	18720	18720	18720	18720	0
309	20240311	133200	65091140	18720	18720	18720	18720	0
310	20240311	133100	65091140	18720	18720	18720	18720	0
311	20240311	133000	65091140	18720	18720	18720	18720	1
312	20240311	132900	65072420	18690	18690	18690	18690	0
313	20240311	132800	65072420	18690	18690	18690	18690	0
314	20240311	132700	65072420	18690	18690	18690	18690	0
315	20240311	132600	65072420	18690	18690	18690	18690	0
316	20240311	132500	65072420	18690	18690	18690	18690	1
317	20240311	132400	65053730	18690	18690	18690	18690	1
318	20240311	132300	65035040	18690	18700	18700	18690	27
319	20240311	132200	64530150	18700	18700	18700	18700	3
320	20240311	132100	64474050	18760	18760	18760	18760	0
321	20240311	132000	64474050	18760	18760	18760	18760	0
322	20240311	131900	64474050	18760	18760	18760	18760	0
323	20240311	131800	64474050	18760	18760	18760	18760	0
324	20240311	131700	64474050	18760	18760	18760	18760	0
325	20240311	131600	64474050	18760	18760	18760	18760	0
326	20240311	131500	64474050	18760	18760	18760	18760	0
327	20240311	131400	64474050	18760	18760	18760	18760	0
328	20240311	131300	64474050	18760	18760	18760	18760	0
329	20240311	131200	64474050	18760	18760	18760	18760	0
330	20240311	131100	64474050	18760	18760	18760	18760	0
331	20240311	131000	64474050	18760	18760	18760	18760	0
332	20240311	130900	64474050	18760	18760	18760	18760	0
333	20240311	130800	64474050	18760	18760	18760	18760	0
334	20240311	130700	64474050	18760	18760	18760	18760	2
335	20240311	130600	64436530	18760	18760	18760	18760	0
336	20240311	130500	64436530	18760	18760	18760	18760	1
337	20240311	130400	64417770	18710	18710	18710	18710	0
338	20240311	130300	64417770	18710	18710	18710	18710	2
339	20240311	130200	64380350	18760	18760	18760	18760	0
340	20240311	130100	64380350	18760	18760	18760	18760	0
341	20240311	130000	64380350	18760	18760	18760	18760	0
342	20240311	125900	64380350	18760	18760	18760	18760	0
343	20240311	125800	64380350	18760	18760	18760	18760	0
344	20240311	125700	64380350	18760	18760	18760	18760	0
345	20240311	125600	64380350	18760	18760	18760	18760	0
346	20240311	125500	64380350	18760	18760	18760	18760	0
347	20240311	125400	64380350	18760	18760	18760	18760	0
348	20240311	125300	64380350	18760	18700	18760	18700	12
349	20240311	125200	64155890	18700	18700	18700	18700	0
350	20240311	125100	64155890	18700	18700	18700	18700	10
351	20240311	125000	63968890	18700	18700	18700	18700	0
352	20240311	124900	63968890	18700	18700	18700	18700	0
353	20240311	124800	63968890	18700	18700	18700	18700	1
354	20240311	124700	63950190	18780	18780	18780	18780	0
355	20240311	124600	63950190	18780	18780	18780	18780	0
356	20240311	124500	63950190	18780	18780	18780	18780	0
357	20240311	124400	63950190	18780	18780	18780	18780	0
358	20240311	124300	63950190	18780	18780	18780	18780	0
359	20240311	124200	63950190	18780	18780	18780	18780	0
360	20240311	124100	63950190	18780	18780	18780	18780	0
361	20240311	124000	63950190	18780	18780	18780	18780	0
362	20240311	123900	63950190	18780	18780	18780	18780	0
363	20240311	123800	63950190	18780	18780	18780	18780	0
364	20240311	123700	63950190	18780	18780	18780	18780	0
365	20240311	123600	63950190	18780	18780	18780	18780	0
366	20240311	123500	63950190	18780	18780	18780	18780	0
367	20240311	123400	63950190	18780	18780	18780	18780	0
368	20240311	123300	63950190	18780	18780	18780	18780	0
369	20240311	123200	63950190	18780	18780	18780	18780	0
370	20240311	123100	63950190	18780	18780	18780	18780	0
371	20240311	123000	63950190	18780	18780	18780	18780	0
372	20240311	122900	63950190	18780	18780	18780	18780	0
373	20240311	122800	63950190	18780	18780	18780	18780	0
374	20240311	122700	63950190	18780	18780	18780	18780	0
375	20240311	122600	63950190	18780	18750	18780	18750	22
376	20240311	122500	63537630	18790	18790	18790	18790	0
377	20240311	122400	63537630	18790	18790	18790	18790	0
378	20240311	122300	63537630	18790	18790	18790	18790	0
379	20240311	122200	63537630	18790	18790	18790	18790	0
380	20240311	122100	63537630	18790	18710	18800	18700	29
381	20240311	122000	62995110	18710	18710	18710	18710	0
382	20240311	121900	62995110	18710	18710	18710	18710	0
383	20240311	121800	62995110	18710	18710	18710	18710	3
384	20240311	121700	62938980	18710	18710	18710	18710	0
385	20240311	121600	62938980	18710	18710	18710	18710	2
386	20240311	121500	62901560	18710	18710	18710	18710	1
387	20240311	121400	62882850	18770	18770	18770	18770	0
388	20240311	121300	62882850	18770	18770	18770	18770	0
389	20240311	121200	62882850	18770	18770	18770	18770	3
390	20240311	121100	62826540	18770	18770	18770	18770	0
391	20240311	121000	62826540	18770	18770	18770	18770	0
392	20240311	120900	62826540	18770	18770	18770	18770	0
393	20240311	120800	62826540	18770	18770	18770	18770	0
394	20240311	120700	62826540	18770	18770	18770	18770	1
395	20240311	120600	62807770	18700	18700	18700	18700	0
396	20240311	120500	62807770	18700	18700	18700	18700	0
397	20240311	120400	62807770	18700	18700	18700	18700	0
398	20240311	120300	62807770	18700	18700	18700	18700	1
399	20240311	120200	62789070	18700	18700	18700	18700	1
400	20240311	120100	62770370	18700	18700	18700	18700	0
401	20240311	120000	62770370	18700	18700	18700	18700	0
402	20240311	115900	62770370	18700	18700	18700	18700	0
403	20240311	115800	62770370	18700	18700	18700	18700	1
404	20240311	115700	62751670	18780	18720	18780	18700	6
405	20240311	115600	62639360	18800	18800	18800	18800	0
406	20240311	115500	62639360	18800	18800	18800	18800	0
407	20240311	115400	62639360	18800	18800	18800	18800	0
408	20240311	115300	62639360	18800	18800	18800	18800	0
409	20240311	115200	62639360	18800	18800	18800	18800	0
410	20240311	115100	62639360	18800	18800	18800	18800	0
411	20240311	115000	62639360	18800	18800	18800	18800	0
412	20240311	114900	62639360	18800	18800	18800	18800	0
413	20240311	114800	62639360	18800	18730	18800	18730	350
414	20240311	114700	56072410	18720	18720	18720	18720	0
415	20240311	114600	56072410	18720	18740	18740	18720	7
416	20240311	114500	55941260	18740	18740	18740	18740	0
417	20240311	114400	55941260	18740	18740	18740	18740	0
418	20240311	114300	55941260	18740	18740	18740	18740	0
419	20240311	114200	55941260	18740	18740	18740	18740	0
420	20240311	114100	55941260	18740	18740	18740	18740	0
421	20240311	114000	55941260	18740	18740	18740	18740	0
422	20240311	113900	55941260	18740	18740	18740	18740	0
423	20240311	113800	55941260	18740	18740	18740	18740	5
424	20240311	113700	55847560	18750	18750	18750	18750	0
425	20240311	113600	55847560	18750	18750	18750	18750	0
426	20240311	113500	55847560	18750	18750	18750	18750	0
427	20240311	113400	55847560	18750	18720	18750	18720	23
428	20240311	113300	55416700	18720	18720	18720	18720	0
429	20240311	113200	55416700	18720	18710	18720	18710	2
430	20240311	113100	55379270	18710	18710	18710	18710	0
431	20240311	113000	55379270	18710	18680	18710	18680	2
432	20240311	112900	55341880	18710	18710	18710	18710	13
433	20240311	112800	55098650	18680	18680	18680	18680	1
434	20240311	112700	55079970	18680	18680	18680	18680	1
435	20240311	112600	55061290	18720	18690	18720	18680	53
436	20240311	112500	54070700	18730	18730	18730	18730	0
437	20240311	112400	54070700	18730	18730	18730	18730	0
438	20240311	112300	54070700	18730	18730	18730	18730	0
439	20240311	112200	54070700	18730	18730	18730	18730	1
440	20240311	112100	54051970	18700	18680	18700	18680	2
441	20240311	112000	54014590	18680	18700	18700	18680	11
442	20240311	111900	53808910	18700	18700	18700	18700	1
443	20240311	111800	53790210	18660	18660	18660	18660	0
444	20240311	111700	53790210	18660	18660	18660	18660	1
445	20240311	111600	53771550	18730	18730	18730	18730	3
446	20240311	111500	53715360	18730	18730	18730	18730	0
447	20240311	111400	53715360	18730	18730	18730	18730	1
448	20240311	111300	53696630	18640	18640	18640	18640	0
449	20240311	111200	53696630	18640	18650	18650	18640	31
450	20240311	111100	53118490	18740	18740	18740	18740	0
451	20240311	111000	53118490	18740	18740	18740	18740	0
452	20240311	110900	53118490	18740	18740	18740	18740	0
453	20240311	110800	53118490	18740	18740	18740	18740	0
454	20240311	110700	53118490	18740	18740	18740	18740	0
455	20240311	110600	53118490	18740	18740	18740	18740	0
456	20240311	110500	53118490	18740	18740	18740	18740	1
457	20240311	110400	53099750	18650	18700	18700	18650	187
458	20240311	110300	49610320	18750	18750	18750	18750	0
459	20240311	110200	49610320	18750	18750	18750	18750	0
460	20240311	110100	49610320	18750	18750	18750	18750	0
461	20240311	110000	49610320	18750	18750	18750	18750	0
462	20240311	105900	49610320	18750	18750	18750	18750	0
463	20240311	105800	49610320	18750	18750	18750	18750	0
464	20240311	105700	49610320	18750	18750	18750	18750	0
465	20240311	105600	49610320	18750	18750	18750	18750	0
466	20240311	105500	49610320	18750	18750	18750	18750	0
467	20240311	105400	49610320	18750	18750	18750	18750	2
468	20240311	105300	49572820	18750	18750	18750	18750	0
469	20240311	105200	49572820	18750	18750	18750	18750	0
470	20240311	105100	49572820	18750	18750	18750	18750	0
471	20240311	105000	49572820	18750	18750	18750	18750	0
472	20240311	104900	49572820	18750	18730	18750	18700	7
473	20240311	104800	49441790	18750	18750	18750	18750	0
474	20240311	104700	49441790	18750	18750	18750	18750	0
475	20240311	104600	49441790	18750	18710	18750	18710	2
476	20240311	104500	49404330	18750	18750	18750	18750	0
477	20240311	104400	49404330	18750	18750	18750	18750	0
478	20240311	104300	49404330	18750	18750	18750	18750	3
479	20240311	104200	49348080	18750	18750	18750	18750	18
480	20240311	104100	49010580	18750	18750	18750	18750	0
481	20240311	104000	49010580	18750	18750	18750	18750	0
482	20240311	103900	49010580	18750	18750	18750	18750	0
483	20240311	103800	49010580	18750	18750	18750	18750	0
484	20240311	103700	49010580	18750	18750	18750	18750	0
485	20240311	103600	49010580	18750	18750	18750	18750	0
486	20240311	103500	49010580	18750	18750	18750	18750	1
487	20240311	103400	48991830	18750	18700	18750	18700	2
488	20240311	103300	48954380	18750	18750	18750	18750	0
489	20240311	103200	48954380	18750	18750	18750	18750	0
490	20240311	103100	48954380	18750	18750	18750	18750	0
491	20240311	103000	48954380	18750	18750	18750	18750	0
492	20240311	102900	48954380	18750	18750	18750	18750	4
493	20240311	102800	48879380	18750	18750	18750	18750	1
494	20240311	102700	48860630	18750	18750	18750	18750	0
495	20240311	102600	48860630	18750	18750	18750	18750	0
496	20240311	102500	48860630	18750	18740	18750	18740	2
497	20240311	102400	48823140	18740	18740	18740	18740	1
498	20240311	102300	48804400	18670	18670	18670	18670	1
499	20240311	102200	48785730	18740	18740	18740	18740	0
500	20240311	102100	48785730	18740	18740	18740	18740	0
501	20240311	102000	48785730	18740	18740	18740	18740	1
502	20240311	101900	48766990	18670	18670	18670	18670	0
503	20240311	101800	48766990	18670	18670	18670	18670	0
504	20240311	101700	48766990	18670	18670	18670	18670	0
505	20240311	101600	48766990	18670	18670	18670	18670	2
506	20240311	101500	48729650	18740	18740	18740	18740	0
507	20240311	101400	48729650	18740	18740	18740	18740	5
508	20240311	101300	48635950	18750	18750	18750	18750	0
509	20240311	101200	48635950	18750	18750	18750	18750	0
510	20240311	101100	48635950	18750	18750	18750	18750	0
511	20240311	101000	48635950	18750	18750	18750	18750	0
512	20240311	100900	48635950	18750	18750	18750	18750	0
513	20240311	100800	48635950	18750	18670	18750	18670	3
514	20240311	100700	48579860	18750	18750	18750	18750	0
515	20240311	100600	48579860	18750	18750	18750	18750	0
516	20240311	100500	48579860	18750	18750	18750	18750	2
517	20240311	100400	48542360	18750	18750	18750	18750	0
518	20240311	100300	48542360	18750	18750	18750	18750	0
519	20240311	100200	48542360	18750	18750	18750	18750	0
520	20240311	100100	48542360	18750	18750	18750	18750	23
521	20240311	100000	48111110	18750	18750	18750	18750	1
522	20240311	095900	48092360	18750	18750	18750	18750	0
523	20240311	095800	48092360	18750	18750	18750	18750	0
524	20240311	095700	48092360	18750	18650	18750	18650	3
525	20240311	095600	48036310	18750	18750	18750	18750	28
526	20240311	095500	47511310	18750	18750	18750	18750	0
527	20240311	095400	47511310	18750	18740	18750	18740	32
528	20240311	095300	46911620	18740	18740	18740	18730	7
529	20240311	095200	46780490	18740	18740	18740	18740	0
530	20240311	095100	46780490	18740	18740	18740	18740	0
531	20240311	095000	46780490	18740	18720	18740	18720	383
532	20240311	094900	39604080	18720	18720	18720	18720	0
533	20240311	094800	39604080	18720	18640	18720	18640	3
534	20240311	094700	39548080	18720	18630	18720	18630	56
535	20240311	094600	38501740	18720	18720	18720	18720	0
536	20240311	094500	38501740	18720	18720	18720	18720	0
537	20240311	094400	38501740	18720	18720	18720	18720	0
538	20240311	094300	38501740	18720	18720	18720	18720	0
539	20240311	094200	38501740	18720	18720	18720	18720	0
540	20240311	094100	38501740	18720	18720	18720	18720	0
541	20240311	094000	38501740	18720	18720	18720	18720	0
542	20240311	093900	38501740	18720	18720	18720	18720	0
543	20240311	093800	38501740	18720	18720	18720	18720	0
544	20240311	093700	38501740	18720	18640	18720	18630	26
545	20240311	093600	38017220	18740	18740	18740	18740	0
546	20240311	093500	38017220	18740	18730	18740	18730	16
547	20240311	093400	37717530	18730	18730	18730	18730	0
548	20240311	093300	37717530	18730	18730	18730	18730	1
549	20240311	093200	37698800	18640	18640	18640	18640	8
550	20240311	093100	37549680	18740	18650	18740	18650	187
551	20240311	093000	34057990	18700	18700	18700	18700	0
552	20240311	092900	34057990	18700	18700	18700	18700	0
553	20240311	092800	34057990	18700	18700	18700	18700	0
554	20240311	092700	34057990	18700	18690	18700	18690	163
555	20240311	092600	31010030	18690	18690	18690	18690	0
556	20240311	092500	31010030	18690	18690	18690	18690	29
557	20240311	092400	30468020	18700	18650	18700	18630	243
558	20240311	092300	25936820	18650	18650	18650	18650	0
559	20240311	092200	25936820	18650	18650	18650	18650	3
560	20240311	092100	25880870	18710	18710	18710	18710	0
561	20240311	092000	25880870	18710	18710	18710	18710	0
562	20240311	091900	25880870	18710	18710	18710	18710	0
563	20240311	091800	25880870	18710	18710	18710	18710	0
564	20240311	091700	25880870	18710	18710	18710	18710	1
565	20240311	091600	25862160	18710	18710	18710	18710	0
566	20240311	091500	25862160	18710	18690	18710	18690	33
567	20240311	091400	25245370	18690	18690	18690	18690	1
568	20240311	091300	25226680	18710	18710	18710	18710	0
569	20240311	091200	25226680	18710	18620	18710	18620	172
570	20240311	091100	22023950	18740	18740	18740	18740	0
571	20240311	091000	22023950	18740	18750	18750	18700	291
572	20240311	090900	16575570	18780	18770	18780	18750	177
573	20240311	090800	13253410	18770	18770	18770	18770	4
574	20240311	090700	13178330	18770	18780	18780	18770	17
575	20240311	090600	12859230	18770	18750	18770	18750	101
576	20240311	090500	10963920	18750	18780	18780	18750	347
577	20240311	090400	4451460	18870	18870	18870	18870	0
578	20240311	090300	4451460	18870	18870	18870	18870	0
579	20240311	090200	4451460	18870	18870	18870	18870	0
580	20240311	090100	4451460	18870	18870	18870	18870	1
581	20240311	090000	4432590	18780	18780	18890	18780	236