KissMeData/003100/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183700	383526180	17950	17950	17950	17950	1272
3	20240402	183600	383526180	17950	17950	17950	17950	0
4	20240402	183500	383526180	17950	17950	17950	17950	0
5	20240402	183400	383526180	17950	17950	17950	17950	0
6	20240402	183300	383526180	17950	17950	17950	17950	0
7	20240402	183200	383526180	17950	17950	17950	17950	0
8	20240402	183100	383526180	17950	17950	17950	17950	0
9	20240402	183000	383526180	17950	17950	17950	17950	0
10	20240402	182900	383526180	17950	17950	17950	17950	0
11	20240402	182800	383526180	17950	17950	17950	17950	0
12	20240402	182700	383526180	17950	17950	17950	17950	0
13	20240402	182600	383526180	17950	17950	17950	17950	0
14	20240402	182500	383526180	17950	17950	17950	17950	0
15	20240402	182400	383526180	17950	17950	17950	17950	0
16	20240402	182300	383526180	17950	17950	17950	17950	0
17	20240402	182200	383526180	17950	17950	17950	17950	0
18	20240402	182100	383526180	17950	17950	17950	17950	0
19	20240402	182000	383526180	17950	17950	17950	17950	0
20	20240402	181900	383526180	17950	17950	17950	17950	0
21	20240402	181800	383526180	17950	17950	17950	17950	0
22	20240402	181700	383526180	17950	17950	17950	17950	0
23	20240402	181600	383526180	17950	17950	17950	17950	0
24	20240402	181500	383526180	17950	17950	17950	17950	0
25	20240402	181400	383526180	17950	17950	17950	17950	0
26	20240402	181300	383526180	17950	17950	17950	17950	0
27	20240402	181200	383526180	17950	17950	17950	17950	0
28	20240402	181100	383526180	17950	17950	17950	17950	0
29	20240402	181000	383526180	17950	17950	17950	17950	0
30	20240402	180900	383526180	17950	17950	17950	17950	0
31	20240402	180800	383526180	17950	17950	17950	17950	0
32	20240402	180700	383526180	17950	17950	17950	17950	1272
33	20240402	180600	383526180	17950	17950	17950	17950	0
34	20240402	180500	383526180	17950	17950	17950	17950	0
35	20240402	180400	383526180	17950	17950	17950	17950	0
36	20240402	180300	383526180	17950	17950	17950	17950	0
37	20240402	180200	383526180	17950	17950	17950	17950	0
38	20240402	180100	383526180	17950	17950	17950	17950	0
39	20240402	180000	383526180	17950	17950	17950	17950	0
40	20240402	175900	383526180	17950	17950	17950	17950	0
41	20240402	175800	383526180	17950	17950	17950	17950	0
42	20240402	175700	383526180	17950	17950	17950	17950	0
43	20240402	175600	383526180	17950	17950	17950	17950	0
44	20240402	175500	383526180	17950	17950	17950	17950	0
45	20240402	175400	383526180	17950	17950	17950	17950	0
46	20240402	175300	383526180	17950	17950	17950	17950	0
47	20240402	175200	383526180	17950	17950	17950	17950	0
48	20240402	175100	383526180	17950	17950	17950	17950	0
49	20240402	175000	383526180	17950	17950	17950	17950	0
50	20240402	174900	383526180	17950	17950	17950	17950	0
51	20240402	174800	383526180	17950	17950	17950	17950	0
52	20240402	174700	383526180	17950	17950	17950	17950	0
53	20240402	174600	383526180	17950	17950	17950	17950	0
54	20240402	174500	383526180	17950	17950	17950	17950	0
55	20240402	174400	383526180	17950	17950	17950	17950	0
56	20240402	174300	383526180	17950	17950	17950	17950	0
57	20240402	174200	383526180	17950	17950	17950	17950	0
58	20240402	174100	383526180	17950	17950	17950	17950	0
59	20240402	174000	383526180	17950	17950	17950	17950	0
60	20240402	173900	383526180	17950	17950	17950	17950	0
61	20240402	173800	383526180	17950	17950	17950	17950	0
62	20240402	173700	383526180	17950	17950	17950	17950	1272
63	20240402	173600	383526180	17950	17950	17950	17950	0
64	20240402	173500	383526180	17950	17950	17950	17950	0
65	20240402	173400	383526180	17950	17950	17950	17950	0
66	20240402	173300	383526180	17950	17950	17950	17950	0
67	20240402	173200	383526180	17950	17950	17950	17950	0
68	20240402	173100	383526180	17950	17950	17950	17950	0
69	20240402	173000	383526180	17950	17950	17950	17950	0
70	20240402	172900	383526180	17950	17950	17950	17950	0
71	20240402	172800	383526180	17950	17950	17950	17950	0
72	20240402	172700	383526180	17950	17950	17950	17950	0
73	20240402	172600	383526180	17950	17950	17950	17950	0
74	20240402	172500	383526180	17950	17950	17950	17950	0
75	20240402	172400	383526180	17950	17950	17950	17950	0
76	20240402	172300	383526180	17950	17950	17950	17950	0
77	20240402	172200	383526180	17950	17950	17950	17950	0
78	20240402	172100	383526180	17950	17950	17950	17950	0
79	20240402	172000	383526180	17950	17950	17950	17950	0
80	20240402	171900	383526180	17950	17950	17950	17950	0
81	20240402	171800	383526180	17950	17950	17950	17950	0
82	20240402	171700	383526180	17950	17950	17950	17950	0
83	20240402	171600	383526180	17950	17950	17950	17950	0
84	20240402	171500	383526180	17950	17950	17950	17950	0
85	20240402	171400	383526180	17950	17950	17950	17950	0
86	20240402	171300	383526180	17950	17950	17950	17950	0
87	20240402	171200	383526180	17950	17950	17950	17950	0
88	20240402	171100	383526180	17950	17950	17950	17950	0
89	20240402	171000	383526180	17950	17950	17950	17950	0
90	20240402	170900	383526180	17950	17950	17950	17950	0
91	20240402	170800	383526180	17950	17950	17950	17950	0
92	20240402	170700	383526180	17950	17950	17950	17950	1272
93	20240402	170600	383526180	17950	17950	17950	17950	0
94	20240402	170500	383526180	17950	17950	17950	17950	0
95	20240402	170400	383526180	17950	17950	17950	17950	0
96	20240402	170300	383526180	17950	17950	17950	17950	0
97	20240402	170200	383526180	17950	17950	17950	17950	0
98	20240402	170100	383526180	17950	17950	17950	17950	0
99	20240402	170000	383526180	17950	17950	17950	17950	0
100	20240402	165900	383526180	17950	17950	17950	17950	0
101	20240402	165800	383526180	17950	17950	17950	17950	0
102	20240402	165700	383526180	17950	17950	17950	17950	0
103	20240402	165600	383526180	17950	17950	17950	17950	0
104	20240402	165500	383526180	17950	17950	17950	17950	0
105	20240402	165400	383526180	17950	17950	17950	17950	0
106	20240402	165300	383526180	17950	17950	17950	17950	0
107	20240402	165200	383526180	17950	17950	17950	17950	0
108	20240402	165100	383526180	17950	17950	17950	17950	0
109	20240402	165000	383526180	17950	17950	17950	17950	0
110	20240402	164900	383526180	17950	17950	17950	17950	0
111	20240402	164800	383526180	17950	17950	17950	17950	0
112	20240402	164700	383526180	17950	17950	17950	17950	0
113	20240402	164600	383526180	17950	17950	17950	17950	0
114	20240402	164500	383526180	17950	17950	17950	17950	0
115	20240402	164400	383526180	17950	17950	17950	17950	0
116	20240402	164300	383526180	17950	17950	17950	17950	0
117	20240402	164200	383526180	17950	17950	17950	17950	0
118	20240402	164100	383526180	17950	17950	17950	17950	0
119	20240402	164000	383526180	17950	17950	17950	17950	0
120	20240402	163900	383526180	17950	17950	17950	17950	0
121	20240402	163800	383526180	17950	17950	17950	17950	0
122	20240402	163700	383526180	17950	17950	17950	17950	1272
123	20240402	163600	383526180	17950	17950	17950	17950	0
124	20240402	163500	383526180	17950	17950	17950	17950	0
125	20240402	163400	383526180	17950	17950	17950	17950	0
126	20240402	163300	383526180	17950	17950	17950	17950	0
127	20240402	163200	383526180	17950	17950	17950	17950	0
128	20240402	163100	383526180	17950	17950	17950	17950	0
129	20240402	163000	383526180	17950	17950	17950	17950	0
130	20240402	162900	383526180	17950	17950	17950	17950	0
131	20240402	162800	383526180	17950	17950	17950	17950	0
132	20240402	162700	383526180	17950	17950	17950	17950	0
133	20240402	162600	383526180	17950	17950	17950	17950	0
134	20240402	162500	383526180	17950	17950	17950	17950	0
135	20240402	162400	383526180	17950	17950	17950	17950	0
136	20240402	162300	383526180	17950	17950	17950	17950	0
137	20240402	162200	383526180	17950	17950	17950	17950	0
138	20240402	162100	383526180	17950	17950	17950	17950	0
139	20240402	162000	383526180	17950	17950	17950	17950	0
140	20240402	161900	383526180	17950	17950	17950	17950	0
141	20240402	161800	383526180	17950	17950	17950	17950	0
142	20240402	161700	383526180	17950	17950	17950	17950	0
143	20240402	161600	383526180	17950	17950	17950	17950	0
144	20240402	161500	383526180	17950	17950	17950	17950	0
145	20240402	161400	383526180	17950	17950	17950	17950	0
146	20240402	161300	383526180	17950	17950	17950	17950	0
147	20240402	161200	383526180	17950	17950	17950	17950	0
148	20240402	161100	383526180	17950	17950	17950	17950	0
149	20240402	161000	383526180	17950	17950	17950	17950	0
150	20240402	160900	383526180	17950	17950	17950	17950	0
151	20240402	160800	383526180	17950	17950	17950	17950	0
152	20240402	160700	383526180	17950	17950	17950	17950	1272
153	20240402	160600	383526180	17950	17950	17950	17950	0
154	20240402	160500	383526180	17950	17950	17950	17950	0
155	20240402	160400	383526180	17950	17950	17950	17950	0
156	20240402	160300	383526180	17950	17950	17950	17950	0
157	20240402	160200	383526180	17950	17950	17950	17950	0
158	20240402	160100	383526180	17950	17950	17950	17950	0
159	20240402	160000	383526180	17950	17950	17950	17950	0
160	20240402	155900	383526180	17950	17950	17950	17950	0
161	20240402	155800	383526180	17950	17950	17950	17950	0
162	20240402	155700	383526180	17950	17950	17950	17950	0
163	20240402	155600	383526180	17950	17950	17950	17950	0
164	20240402	155500	383526180	17950	17950	17950	17950	0
165	20240402	155400	383526180	17950	17950	17950	17950	0
166	20240402	155300	383526180	17950	17950	17950	17950	0
167	20240402	155200	383526180	17950	17950	17950	17950	0
168	20240402	155100	383526180	17950	17950	17950	17950	0
169	20240402	155000	383526180	17950	17950	17950	17950	0
170	20240402	154900	383526180	17950	17950	17950	17950	0
171	20240402	154800	383526180	17950	17950	17950	17950	0
172	20240402	154700	383526180	17950	17950	17950	17950	0
173	20240402	154600	383526180	17950	17950	17950	17950	0
174	20240402	154500	383526180	17950	17950	17950	17950	0
175	20240402	154400	383526180	17950	17950	17950	17950	0
176	20240402	154300	383526180	17950	17950	17950	17950	0
177	20240402	154200	383526180	17950	17950	17950	17950	0
178	20240402	154100	383526180	17950	17950	17950	17950	0
179	20240402	154000	383526180	17950	17950	17950	17950	0
180	20240402	153900	383526180	17950	17950	17950	17950	0
181	20240402	153800	383526180	17950	17950	17950	17950	0
182	20240402	153700	383526180	17950	17950	17950	17950	1272
183	20240402	153600	383526180	17950	17950	17950	17950	0
184	20240402	153500	383526180	17950	17950	17950	17950	0
185	20240402	153400	383526180	17950	17950	17950	17950	0
186	20240402	153300	383526180	17950	17950	17950	17950	0
187	20240402	153200	383526180	17950	17950	17950	17950	0
188	20240402	153100	383526180	17950	17950	17950	17950	0
189	20240402	153000	383526180	17950	17950	17950	17950	1272
190	20240402	152900	360693780	17950	17950	17950	17950	0
191	20240402	152800	360693780	17950	17950	17950	17950	0
192	20240402	152700	360693780	17950	17950	17950	17950	0
193	20240402	152600	360693780	17950	17950	17950	17950	0
194	20240402	152500	360693780	17950	17950	17950	17950	0
195	20240402	152400	360693780	17950	17950	17950	17950	0
196	20240402	152300	360693780	17950	17950	17950	17950	0
197	20240402	152200	360693780	17950	17950	17950	17950	0
198	20240402	152100	360693780	17950	17950	17950	17950	0
199	20240402	152000	360693780	17950	17950	17950	17950	0
200	20240402	151900	360693780	17950	17970	17970	17950	56
201	20240402	151800	359688280	17970	17970	17970	17970	1
202	20240402	151700	359670310	17970	17970	17970	17970	11
203	20240402	151600	359472640	17960	17960	17960	17960	6
204	20240402	151500	359364880	17950	17950	17950	17950	12
205	20240402	151400	359149480	17950	17950	17950	17950	0
206	20240402	151300	359149480	17950	17960	17960	17950	118
207	20240402	151200	357030810	17960	17960	17960	17960	251
208	20240402	151100	352522850	17960	17960	17960	17960	0
209	20240402	151000	352522850	17960	17960	17960	17950	20
210	20240402	150900	352163720	17970	17960	17970	17960	325
211	20240402	150800	346326620	17960	17960	17960	17960	0
212	20240402	150700	346326620	17960	17960	17960	17960	290
213	20240402	150600	341118220	17960	17960	17960	17960	0
214	20240402	150500	341118220	17960	17960	17960	17960	9
215	20240402	150400	340956580	17960	17960	17970	17960	26
216	20240402	150300	340489560	17960	17960	17960	17960	0
217	20240402	150200	340489560	17960	17960	17960	17960	6
218	20240402	150100	340381800	17960	17960	17960	17960	12
219	20240402	150000	340166280	17960	17960	17990	17960	59
220	20240402	145900	339106610	17960	17980	17980	17960	415
221	20240402	145800	331647770	18040	18040	18040	18040	48
222	20240402	145700	330781850	17990	17990	17990	17990	5
223	20240402	145600	330691900	17980	17980	17980	17980	5
224	20240402	145500	330602000	17980	17980	17980	17980	0
225	20240402	145400	330602000	17980	17980	17980	17980	0
226	20240402	145300	330602000	17980	17980	17980	17980	0
227	20240402	145200	330602000	17980	17980	17980	17980	11
228	20240402	145100	330404220	18040	18040	18040	18040	7
229	20240402	145000	330277940	18040	18040	18040	18040	7
230	20240402	144900	330151660	17990	17990	17990	17990	0
231	20240402	144800	330151660	17990	17990	17990	17990	170
232	20240402	144700	327093360	18000	18000	18000	18000	0
233	20240402	144600	327093360	18000	18000	18000	18000	10
234	20240402	144500	326913360	18000	18000	18000	18000	0
235	20240402	144400	326913360	18000	18000	18000	18000	0
236	20240402	144300	326913360	18000	18000	18000	18000	10
237	20240402	144200	326733360	18000	18000	18000	18000	23
238	20240402	144100	326319360	18000	18000	18000	18000	0
239	20240402	144000	326319360	18000	18000	18000	18000	0
240	20240402	143900	326319360	18000	18000	18000	18000	2
241	20240402	143800	326283360	17980	17980	17980	17980	0
242	20240402	143700	326283360	17980	17980	17980	17980	0
243	20240402	143600	326283360	17980	17980	17980	17980	0
244	20240402	143500	326283360	17980	17980	17980	17980	0
245	20240402	143400	326283360	17980	17980	17980	17980	0
246	20240402	143300	326283360	17980	17980	17980	17980	0
247	20240402	143200	326283360	17980	17980	17980	17980	0
248	20240402	143100	326283360	17980	17980	17980	17980	9
249	20240402	143000	326121540	18040	18040	18040	18040	0
250	20240402	142900	326121540	18040	18040	18040	18040	0
251	20240402	142800	326121540	18040	18040	18040	18040	0
252	20240402	142700	326121540	18040	18040	18040	18040	0
253	20240402	142600	326121540	18040	18040	18040	18040	0
254	20240402	142500	326121540	18040	18040	18040	18040	0
255	20240402	142400	326121540	18040	18040	18040	18040	0
256	20240402	142300	326121540	18040	18040	18040	18040	0
257	20240402	142200	326121540	18040	18040	18040	18040	0
258	20240402	142100	326121540	18040	18040	18040	18040	0
259	20240402	142000	326121540	18040	18040	18040	18040	0
260	20240402	141900	326121540	18040	18040	18040	18040	0
261	20240402	141800	326121540	18040	18040	18040	18040	0
262	20240402	141700	326121540	18040	18040	18040	18040	12
263	20240402	141600	325905060	18000	18000	18000	18000	0
264	20240402	141500	325905060	18000	18000	18000	18000	0
265	20240402	141400	325905060	18000	18000	18000	18000	0
266	20240402	141300	325905060	18000	18000	18000	18000	1
267	20240402	141200	325887060	18000	18000	18000	18000	0
268	20240402	141100	325887060	18000	18000	18000	18000	0
269	20240402	141000	325887060	18000	18000	18000	18000	0
270	20240402	140900	325887060	18000	18000	18000	18000	0
271	20240402	140800	325887060	18000	18000	18000	18000	31
272	20240402	140700	325329060	17990	17990	17990	17990	0
273	20240402	140600	325329060	17990	18000	18000	17990	105
274	20240402	140500	323439890	18000	18000	18000	18000	0
275	20240402	140400	323439890	18000	18000	18000	18000	0
276	20240402	140300	323439890	18000	18000	18000	18000	0
277	20240402	140200	323439890	18000	18000	18000	18000	0
278	20240402	140100	323439890	18000	18000	18000	18000	0
279	20240402	140000	323439890	18000	18000	18000	18000	0
280	20240402	135900	323439890	18000	18000	18000	18000	0
281	20240402	135800	323439890	18000	18000	18000	18000	0
282	20240402	135700	323439890	18000	18000	18000	18000	0
283	20240402	135600	323439890	18000	18000	18000	18000	0
284	20240402	135500	323439890	18000	18000	18000	18000	0
285	20240402	135400	323439890	18000	18000	18000	18000	0
286	20240402	135300	323439890	18000	18000	18000	18000	0
287	20240402	135200	323439890	18000	18000	18000	18000	15
288	20240402	135100	323169890	18010	18010	18010	18010	1
289	20240402	135000	323151880	18000	18000	18000	18000	0
290	20240402	134900	323151880	18000	18000	18000	18000	0
291	20240402	134800	323151880	18000	18000	18000	18000	0
292	20240402	134700	323151880	18000	18000	18000	18000	0
293	20240402	134600	323151880	18000	18000	18000	18000	0
294	20240402	134500	323151880	18000	18000	18000	18000	216
295	20240402	134400	319263880	18010	18010	18010	18010	0
296	20240402	134300	319263880	18010	18010	18010	18010	0
297	20240402	134200	319263880	18010	18010	18010	18010	0
298	20240402	134100	319263880	18010	18010	18010	18010	0
299	20240402	134000	319263880	18010	18010	18010	18010	0
300	20240402	133900	319263880	18010	18010	18010	18010	0
301	20240402	133800	319263880	18010	18010	18010	18010	0
302	20240402	133700	319263880	18010	18010	18010	18010	0
303	20240402	133600	319263880	18010	18010	18010	18010	59
304	20240402	133500	318201290	18010	18010	18010	18010	0
305	20240402	133400	318201290	18010	18010	18010	18010	0
306	20240402	133300	318201290	18010	18010	18010	18010	0
307	20240402	133200	318201290	18010	18010	18010	18010	0
308	20240402	133100	318201290	18010	18010	18010	18010	0
309	20240402	133000	318201290	18010	18010	18010	18010	0
310	20240402	132900	318201290	18010	18010	18010	18010	4
311	20240402	132800	318129250	18020	18020	18020	18020	0
312	20240402	132700	318129250	18020	18020	18020	18020	54
313	20240402	132600	317156170	18030	18030	18030	18030	0
314	20240402	132500	317156170	18030	18030	18030	18030	27
315	20240402	132400	316669360	18010	18010	18010	18010	0
316	20240402	132300	316669360	18010	18010	18010	18010	0
317	20240402	132200	316669360	18010	18010	18010	18010	0
318	20240402	132100	316669360	18010	18010	18010	18010	0
319	20240402	132000	316669360	18010	18020	18050	18010	12
320	20240402	131900	316452830	18050	18050	18050	18050	0
321	20240402	131800	316452830	18050	18050	18050	18050	0
322	20240402	131700	316452830	18050	18050	18050	18050	0
323	20240402	131600	316452830	18050	18050	18050	18050	0
324	20240402	131500	316452830	18050	18050	18050	18050	0
325	20240402	131400	316452830	18050	18050	18050	18050	24
326	20240402	131300	316019630	18050	18050	18050	18050	7
327	20240402	131200	315893280	18050	18050	18050	18050	0
328	20240402	131100	315893280	18050	18050	18050	18050	0
329	20240402	131000	315893280	18050	18050	18050	18050	0
330	20240402	130900	315893280	18050	18050	18050	18050	0
331	20240402	130800	315893280	18050	18050	18050	18050	0
332	20240402	130700	315893280	18050	18050	18050	18050	0
333	20240402	130600	315893280	18050	18050	18050	18050	0
334	20240402	130500	315893280	18050	18050	18050	18050	0
335	20240402	130400	315893280	18050	18050	18050	18050	0
336	20240402	130300	315893280	18050	18050	18050	18050	0
337	20240402	130200	315893280	18050	18050	18050	18050	0
338	20240402	130100	315893280	18050	18050	18050	18050	0
339	20240402	130000	315893280	18050	18050	18050	18050	62
340	20240402	125900	314774180	18050	18050	18050	18050	0
341	20240402	125800	314774180	18050	18050	18050	18050	0
342	20240402	125700	314774180	18050	18050	18050	18050	0
343	20240402	125600	314774180	18050	18050	18050	18050	0
344	20240402	125500	314774180	18050	18050	18050	18050	0
345	20240402	125400	314774180	18050	18050	18050	18050	0
346	20240402	125300	314774180	18050	18050	18050	18050	15
347	20240402	125200	314503430	18050	18030	18050	18030	371
348	20240402	125100	307813930	18000	18000	18000	18000	0
349	20240402	125000	307813930	18000	18000	18000	18000	66
350	20240402	124900	306625930	18000	18000	18000	18000	30
351	20240402	124800	306085930	18000	18000	18000	18000	0
352	20240402	124700	306085930	18000	18000	18000	18000	0
353	20240402	124600	306085930	18000	18000	18000	18000	0
354	20240402	124500	306085930	18000	18000	18000	18000	0
355	20240402	124400	306085930	18000	18000	18000	18000	0
356	20240402	124300	306085930	18000	18000	18000	18000	0
357	20240402	124200	306085930	18000	18000	18000	18000	0
358	20240402	124100	306085930	18000	18000	18000	18000	0
359	20240402	124000	306085930	18000	18000	18000	18000	0
360	20240402	123900	306085930	18000	17990	18000	17990	44
361	20240402	123800	305294310	18000	18000	18000	18000	0
362	20240402	123700	305294310	18000	18000	18000	18000	0
363	20240402	123600	305294310	18000	18000	18000	18000	2
364	20240402	123500	305258310	18000	18000	18000	18000	0
365	20240402	123400	305258310	18000	18000	18000	18000	0
366	20240402	123300	305258310	18000	18000	18000	18000	0
367	20240402	123200	305258310	18000	18000	18000	18000	1
368	20240402	123100	305240310	18000	18000	18000	18000	0
369	20240402	123000	305240310	18000	18000	18000	18000	0
370	20240402	122900	305240310	18000	18000	18000	18000	0
371	20240402	122800	305240310	18000	18000	18000	18000	0
372	20240402	122700	305240310	18000	18000	18000	18000	0
373	20240402	122600	305240310	18000	18000	18000	18000	0
374	20240402	122500	305240310	18000	18000	18000	18000	6
375	20240402	122400	305132310	17990	17990	17990	17990	1
376	20240402	122300	305114320	17990	17990	17990	17990	10
377	20240402	122200	304934420	17990	17990	17990	17990	2
378	20240402	122100	304898440	17990	17990	17990	17990	1
379	20240402	122000	304880450	17990	17990	17990	17990	2
380	20240402	121900	304844470	17980	17980	17980	17980	5
381	20240402	121800	304754570	17990	17990	17990	17990	0
382	20240402	121700	304754570	17990	17990	17990	17990	9
383	20240402	121600	304592660	17990	17990	17990	17990	11
384	20240402	121500	304394770	17990	17990	17990	17990	0
385	20240402	121400	304394770	17990	17990	17990	17990	0
386	20240402	121300	304394770	17990	17990	17990	17990	0
387	20240402	121200	304394770	17990	17990	17990	17990	0
388	20240402	121100	304394770	17990	17990	17990	17990	0
389	20240402	121000	304394770	17990	17990	17990	17990	0
390	20240402	120900	304394770	17990	17990	17990	17990	0
391	20240402	120800	304394770	17990	17990	17990	17990	60
392	20240402	120700	303315370	18000	18000	18000	18000	0
393	20240402	120600	303315370	18000	18000	18000	18000	10
394	20240402	120500	303135370	18000	18000	18000	18000	0
395	20240402	120400	303135370	18000	18000	18000	18000	55
396	20240402	120300	302145370	17990	17990	17990	17990	0
397	20240402	120200	302145370	17990	17990	17990	17990	0
398	20240402	120100	302145370	17990	17990	17990	17990	0
399	20240402	120000	302145370	17990	17990	17990	17990	0
400	20240402	115900	302145370	17990	17990	17990	17990	0
401	20240402	115800	302145370	17990	17990	17990	17990	0
402	20240402	115700	302145370	17990	17990	17990	17990	0
403	20240402	115600	302145370	17990	17990	17990	17990	0
404	20240402	115500	302145370	17990	17990	17990	17990	0
405	20240402	115400	302145370	17990	17990	17990	17990	0
406	20240402	115300	302145370	17990	17990	17990	17990	0
407	20240402	115200	302145370	17990	17990	17990	17990	0
408	20240402	115100	302145370	17990	17990	17990	17990	0
409	20240402	115000	302145370	17990	17990	17990	17990	0
410	20240402	114900	302145370	17990	17990	17990	17990	0
411	20240402	114800	302145370	17990	17990	17990	17990	0
412	20240402	114700	302145370	17990	18020	18020	17990	564
413	20240402	114600	291993230	18090	18090	18090	18090	0
414	20240402	114500	291993230	18090	18090	18090	18090	0
415	20240402	114400	291993230	18090	18090	18090	18090	0
416	20240402	114300	291993230	18090	18090	18090	18090	0
417	20240402	114200	291993230	18090	18090	18090	18090	0
418	20240402	114100	291993230	18090	18090	18090	18090	0
419	20240402	114000	291993230	18090	18090	18090	18090	0
420	20240402	113900	291993230	18090	18090	18090	18090	0
421	20240402	113800	291993230	18090	18090	18090	18090	0
422	20240402	113700	291993230	18090	18090	18090	18090	0
423	20240402	113600	291993230	18090	18090	18090	18090	0
424	20240402	113500	291993230	18090	18090	18090	18090	0
425	20240402	113400	291993230	18090	18090	18090	18090	2
426	20240402	113300	291957050	18030	18030	18030	18030	0
427	20240402	113200	291957050	18030	18030	18030	18030	0
428	20240402	113100	291957050	18030	18030	18030	18030	0
429	20240402	113000	291957050	18030	18030	18030	18030	0
430	20240402	112900	291957050	18030	18030	18030	18030	0
431	20240402	112800	291957050	18030	18030	18030	18030	0
432	20240402	112700	291957050	18030	18030	18030	18030	571
433	20240402	112600	281661920	18040	18040	18040	18040	0
434	20240402	112500	281661920	18040	18040	18040	18040	0
435	20240402	112400	281661920	18040	18040	18040	18040	0
436	20240402	112300	281661920	18040	18040	18040	18040	0
437	20240402	112200	281661920	18040	18040	18040	18040	72
438	20240402	112100	280363040	18090	18090	18090	18090	0
439	20240402	112000	280363040	18090	18090	18090	18090	0
440	20240402	111900	280363040	18090	18090	18090	18090	0
441	20240402	111800	280363040	18090	18090	18090	18090	1
442	20240402	111700	280344950	18090	18090	18090	18090	0
443	20240402	111600	280344950	18090	18090	18090	18090	0
444	20240402	111500	280344950	18090	18090	18090	18090	0
445	20240402	111400	280344950	18090	18090	18090	18090	0
446	20240402	111300	280344950	18090	18090	18090	18090	0
447	20240402	111200	280344950	18090	18090	18090	18090	0
448	20240402	111100	280344950	18090	18090	18090	18090	0
449	20240402	111000	280344950	18090	18090	18090	18090	0
450	20240402	110900	280344950	18090	18090	18090	18090	0
451	20240402	110800	280344950	18090	18100	18100	18090	10
452	20240402	110700	280164000	18110	18110	18110	18110	0
453	20240402	110600	280164000	18110	18110	18110	18110	0
454	20240402	110500	280164000	18110	18110	18110	18110	35
455	20240402	110400	279530150	18080	18070	18080	18070	29
456	20240402	110300	279006000	18070	18070	18070	18070	0
457	20240402	110200	279006000	18070	18070	18070	18070	0
458	20240402	110100	279006000	18070	18070	18070	18070	0
459	20240402	110000	279006000	18070	18070	18070	18070	0
460	20240402	105900	279006000	18070	18070	18070	18070	0
461	20240402	105800	279006000	18070	18070	18070	18070	0
462	20240402	105700	279006000	18070	18070	18070	18070	19
463	20240402	105600	278662670	18050	18050	18050	18050	0
464	20240402	105500	278662670	18050	18050	18050	18050	0
465	20240402	105400	278662670	18050	18050	18050	18050	0
466	20240402	105300	278662670	18050	18050	18050	18050	0
467	20240402	105200	278662670	18050	18050	18050	18050	100
468	20240402	105100	276857670	18050	18050	18050	18050	12
469	20240402	105000	276641070	18070	18070	18070	18070	0
470	20240402	104900	276641070	18070	18070	18070	18070	0
471	20240402	104800	276641070	18070	18080	18080	18070	313
472	20240402	104700	270982040	18110	18110	18110	18110	0
473	20240402	104600	270982040	18110	18110	18110	18110	0
474	20240402	104500	270982040	18110	18110	18110	18110	0
475	20240402	104400	270982040	18110	18110	18110	18110	0
476	20240402	104300	270982040	18110	18110	18110	18110	0
477	20240402	104200	270982040	18110	18110	18110	18110	0
478	20240402	104100	270982040	18110	18110	18110	18110	0
479	20240402	104000	270982040	18110	18110	18110	18110	0
480	20240402	103900	270982040	18110	18110	18110	18110	2
481	20240402	103800	270945820	18110	18110	18110	18110	23
482	20240402	103700	270529290	18100	18100	18100	18100	1
483	20240402	103600	270511190	18120	18120	18120	18120	0
484	20240402	103500	270511190	18120	18120	18120	18120	0
485	20240402	103400	270511190	18120	18120	18120	18120	20
486	20240402	103300	270148790	18110	18110	18110	18110	0
487	20240402	103200	270148790	18110	18110	18110	18110	0
488	20240402	103100	270148790	18110	18110	18110	18110	0
489	20240402	103000	270148790	18110	18110	18110	18110	441
490	20240402	102900	262162280	18110	18110	18110	18110	1
491	20240402	102800	262144170	18070	18070	18070	18070	0
492	20240402	102700	262144170	18070	18070	18070	18070	0
493	20240402	102600	262144170	18070	18070	18070	18070	0
494	20240402	102500	262144170	18070	18070	18070	18070	10
495	20240402	102400	261963470	18070	18070	18070	18070	0
496	20240402	102300	261963470	18070	18070	18070	18070	0
497	20240402	102200	261963470	18070	18070	18070	18070	50
498	20240402	102100	261059970	18110	18110	18110	18110	0
499	20240402	102000	261059970	18110	18110	18110	18110	0
500	20240402	101900	261059970	18110	18110	18110	18110	0
501	20240402	101800	261059970	18110	18110	18110	18110	114
502	20240402	101700	258995430	18070	18070	18070	18070	0
503	20240402	101600	258995430	18070	18070	18070	18070	0
504	20240402	101500	258995430	18070	18070	18070	18070	0
505	20240402	101400	258995430	18070	18000	18070	18000	4605
506	20240402	101300	176067540	18000	18000	18000	18000	30
507	20240402	101200	175527540	18000	18000	18000	18000	316
508	20240402	101100	169839540	18000	18000	18000	18000	58
509	20240402	101000	168795540	18000	18000	18000	18000	0
510	20240402	100900	168795540	18000	17990	18000	17990	51
511	20240402	100800	167877640	17990	17990	17990	17990	0
512	20240402	100700	167877640	17990	17990	17990	17990	298
513	20240402	100600	162516620	17980	17980	17980	17980	0
514	20240402	100500	162516620	17980	17980	17980	17980	5
515	20240402	100400	162426720	17990	17990	17990	17990	44
516	20240402	100300	161635160	17990	17990	17990	17990	20
517	20240402	100200	161275360	17990	17990	17990	17990	11
518	20240402	100100	161077470	17990	17990	17990	17990	2
519	20240402	100000	161041490	17990	17990	17990	17990	0
520	20240402	095900	161041490	17990	17980	17990	17980	29
521	20240402	095800	160519970	17990	17990	17990	17990	0
522	20240402	095700	160519970	17990	17990	17990	17990	0
523	20240402	095600	160519970	17990	17990	17990	17990	2
524	20240402	095500	160483990	17990	17990	17990	17990	0
525	20240402	095400	160483990	17990	17990	17990	17990	1
526	20240402	095300	160466000	17990	17990	17990	17990	44
527	20240402	095200	159674440	17990	17990	17990	17990	10
528	20240402	095100	159494540	17990	17990	17990	17990	13
529	20240402	095000	159260670	17990	17990	17990	17990	0
530	20240402	094900	159260670	17990	17960	17990	17900	2001
531	20240402	094800	123412840	17970	17970	17970	17970	96
532	20240402	094700	121687720	17990	18020	18020	17990	918
533	20240402	094600	105165260	18010	18010	18010	18010	100
534	20240402	094500	103364260	18010	18010	18010	18010	8
535	20240402	094400	103220180	18010	18010	18010	18010	35
536	20240402	094300	102589830	18010	18020	18020	18010	65
537	20240402	094200	101419080	18000	18060	18060	18000	1852
538	20240402	094100	68058460	18070	18100	18100	18070	48
539	20240402	094000	67190530	18140	18140	18140	18140	0
540	20240402	093900	67190530	18140	18140	18140	18140	0
541	20240402	093800	67190530	18140	18140	18140	18140	43
542	20240402	093700	66410510	18120	18120	18120	18120	10
543	20240402	093600	66229310	18120	18120	18120	18120	0
544	20240402	093500	66229310	18120	18120	18120	18120	0
545	20240402	093400	66229310	18120	18120	18120	18120	20
546	20240402	093300	65866910	18120	18120	18120	18120	20
547	20240402	093200	65504510	18120	18120	18120	18120	38
548	20240402	093100	64815950	18030	18040	18040	18030	1609
549	20240402	093000	35799580	18050	18050	18050	18050	400
550	20240402	092900	28579580	18030	18030	18030	18030	0
551	20240402	092800	28579580	18030	18030	18030	18030	0
552	20240402	092700	28579580	18030	18030	18030	18030	0
553	20240402	092600	28579580	18030	18030	18030	18030	0
554	20240402	092500	28579580	18030	18030	18030	18030	0
555	20240402	092400	28579580	18030	18030	18030	18030	0
556	20240402	092300	28579580	18030	18030	18030	18030	0
557	20240402	092200	28579580	18030	18030	18030	18030	0
558	20240402	092100	28579580	18030	18030	18030	18030	0
559	20240402	092000	28579580	18030	18100	18100	18030	417
560	20240402	091900	21039010	18150	18170	18170	18150	264
561	20240402	091800	16247360	18180	18190	18190	18180	528
562	20240402	091700	6648260	18250	18250	18250	18250	0
563	20240402	091600	6648260	18250	18250	18250	18250	0
564	20240402	091500	6648260	18250	18250	18250	18250	1
565	20240402	091400	6630010	18380	18380	18380	18380	0
566	20240402	091300	6630010	18380	18380	18380	18380	0
567	20240402	091200	6630010	18380	18380	18380	18380	1
568	20240402	091100	6611630	18260	18260	18260	18260	0
569	20240402	091000	6611630	18260	18260	18260	18260	0
570	20240402	090900	6611630	18260	18260	18260	18260	166
571	20240402	090800	3580470	18380	18380	18380	18380	0
572	20240402	090700	3580470	18380	18380	18380	18380	0
573	20240402	090600	3580470	18380	18380	18380	18380	1
574	20240402	090500	3562090	18380	18380	18380	18380	1
575	20240402	090400	3543710	18270	18270	18270	18270	0
576	20240402	090300	3543710	18270	18270	18270	18270	83
577	20240402	090200	2027300	18430	18430	18430	18430	0
578	20240402	090100	2027300	18430	18430	18430	18430	0
579	20240402	090000	2027300	18430	18430	18430	18430	110