KissMeData/003100/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183700	287747680	17770	17770	17770	17770	1029
3	20240403	183600	287747680	17770	17770	17770	17770	0
4	20240403	183500	287747680	17770	17770	17770	17770	0
5	20240403	183400	287747680	17770	17770	17770	17770	0
6	20240403	183300	287747680	17770	17770	17770	17770	0
7	20240403	183200	287747680	17770	17770	17770	17770	0
8	20240403	183100	287747680	17770	17770	17770	17770	0
9	20240403	183000	287747680	17770	17770	17770	17770	0
10	20240403	182900	287747680	17770	17770	17770	17770	0
11	20240403	182800	287747680	17770	17770	17770	17770	0
12	20240403	182700	287747680	17770	17770	17770	17770	0
13	20240403	182600	287747680	17770	17770	17770	17770	0
14	20240403	182500	287747680	17770	17770	17770	17770	0
15	20240403	182400	287747680	17770	17770	17770	17770	0
16	20240403	182300	287747680	17770	17770	17770	17770	0
17	20240403	182200	287747680	17770	17770	17770	17770	0
18	20240403	182100	287747680	17770	17770	17770	17770	0
19	20240403	182000	287747680	17770	17770	17770	17770	0
20	20240403	181900	287747680	17770	17770	17770	17770	0
21	20240403	181800	287747680	17770	17770	17770	17770	0
22	20240403	181700	287747680	17770	17770	17770	17770	0
23	20240403	181600	287747680	17770	17770	17770	17770	0
24	20240403	181500	287747680	17770	17770	17770	17770	0
25	20240403	181400	287747680	17770	17770	17770	17770	0
26	20240403	181300	287747680	17770	17770	17770	17770	0
27	20240403	181200	287747680	17770	17770	17770	17770	0
28	20240403	181100	287747680	17770	17770	17770	17770	0
29	20240403	181000	287747680	17770	17770	17770	17770	0
30	20240403	180900	287747680	17770	17770	17770	17770	0
31	20240403	180800	287747680	17770	17770	17770	17770	0
32	20240403	180700	287747680	17770	17770	17770	17770	1029
33	20240403	180600	287747680	17770	17770	17770	17770	0
34	20240403	180500	287747680	17770	17770	17770	17770	0
35	20240403	180400	287747680	17770	17770	17770	17770	0
36	20240403	180300	287747680	17770	17770	17770	17770	0
37	20240403	180200	287747680	17770	17770	17770	17770	0
38	20240403	180100	287747680	17770	17770	17770	17770	0
39	20240403	180000	287747680	17770	17770	17770	17770	0
40	20240403	175900	287747680	17770	17770	17770	17770	0
41	20240403	175800	287747680	17770	17770	17770	17770	0
42	20240403	175700	287747680	17770	17770	17770	17770	0
43	20240403	175600	287747680	17770	17770	17770	17770	0
44	20240403	175500	287747680	17770	17770	17770	17770	0
45	20240403	175400	287747680	17770	17770	17770	17770	0
46	20240403	175300	287747680	17770	17770	17770	17770	0
47	20240403	175200	287747680	17770	17770	17770	17770	0
48	20240403	175100	287747680	17770	17770	17770	17770	0
49	20240403	175000	287747680	17770	17770	17770	17770	0
50	20240403	174900	287747680	17770	17770	17770	17770	0
51	20240403	174800	287747680	17770	17770	17770	17770	0
52	20240403	174700	287747680	17770	17770	17770	17770	0
53	20240403	174600	287747680	17770	17770	17770	17770	0
54	20240403	174500	287747680	17770	17770	17770	17770	0
55	20240403	174400	287747680	17770	17770	17770	17770	0
56	20240403	174300	287747680	17770	17770	17770	17770	0
57	20240403	174200	287747680	17770	17770	17770	17770	0
58	20240403	174100	287747680	17770	17770	17770	17770	0
59	20240403	174000	287747680	17770	17770	17770	17770	0
60	20240403	173900	287747680	17770	17770	17770	17770	0
61	20240403	173800	287747680	17770	17770	17770	17770	0
62	20240403	173700	287747680	17770	17770	17770	17770	1029
63	20240403	173600	287747680	17770	17770	17770	17770	0
64	20240403	173500	287747680	17770	17770	17770	17770	0
65	20240403	173400	287747680	17770	17770	17770	17770	0
66	20240403	173300	287747680	17770	17770	17770	17770	0
67	20240403	173200	287747680	17770	17770	17770	17770	0
68	20240403	173100	287747680	17770	17770	17770	17770	0
69	20240403	173000	287747680	17770	17770	17770	17770	0
70	20240403	172900	287747680	17770	17770	17770	17770	0
71	20240403	172800	287747680	17770	17770	17770	17770	0
72	20240403	172700	287747680	17770	17770	17770	17770	0
73	20240403	172600	287747680	17770	17770	17770	17770	0
74	20240403	172500	287747680	17770	17770	17770	17770	0
75	20240403	172400	287747680	17770	17770	17770	17770	0
76	20240403	172300	287747680	17770	17770	17770	17770	0
77	20240403	172200	287747680	17770	17770	17770	17770	0
78	20240403	172100	287747680	17770	17770	17770	17770	0
79	20240403	172000	287747680	17770	17770	17770	17770	0
80	20240403	171900	287747680	17770	17770	17770	17770	0
81	20240403	171800	287747680	17770	17770	17770	17770	0
82	20240403	171700	287747680	17770	17770	17770	17770	0
83	20240403	171600	287747680	17770	17770	17770	17770	0
84	20240403	171500	287747680	17770	17770	17770	17770	0
85	20240403	171400	287747680	17770	17770	17770	17770	0
86	20240403	171300	287747680	17770	17770	17770	17770	0
87	20240403	171200	287747680	17770	17770	17770	17770	0
88	20240403	171100	287747680	17770	17770	17770	17770	0
89	20240403	171000	287747680	17770	17770	17770	17770	0
90	20240403	170900	287747680	17770	17770	17770	17770	0
91	20240403	170800	287747680	17770	17770	17770	17770	0
92	20240403	170700	287747680	17770	17770	17770	17770	1029
93	20240403	170600	287747680	17770	17770	17770	17770	0
94	20240403	170500	287747680	17770	17770	17770	17770	0
95	20240403	170400	287747680	17770	17770	17770	17770	0
96	20240403	170300	287747680	17770	17770	17770	17770	0
97	20240403	170200	287747680	17770	17770	17770	17770	0
98	20240403	170100	287747680	17770	17770	17770	17770	0
99	20240403	170000	287747680	17770	17770	17770	17770	0
100	20240403	165900	287747680	17770	17770	17770	17770	0
101	20240403	165800	287747680	17770	17770	17770	17770	0
102	20240403	165700	287747680	17770	17770	17770	17770	0
103	20240403	165600	287747680	17770	17770	17770	17770	0
104	20240403	165500	287747680	17770	17770	17770	17770	0
105	20240403	165400	287747680	17770	17770	17770	17770	0
106	20240403	165300	287747680	17770	17770	17770	17770	0
107	20240403	165200	287747680	17770	17770	17770	17770	0
108	20240403	165100	287747680	17770	17770	17770	17770	0
109	20240403	165000	287747680	17770	17770	17770	17770	0
110	20240403	164900	287747680	17770	17770	17770	17770	0
111	20240403	164800	287747680	17770	17770	17770	17770	0
112	20240403	164700	287747680	17770	17770	17770	17770	0
113	20240403	164600	287747680	17770	17770	17770	17770	0
114	20240403	164500	287747680	17770	17770	17770	17770	0
115	20240403	164400	287747680	17770	17770	17770	17770	0
116	20240403	164300	287747680	17770	17770	17770	17770	0
117	20240403	164200	287747680	17770	17770	17770	17770	0
118	20240403	164100	287747680	17770	17770	17770	17770	0
119	20240403	164000	287747680	17770	17770	17770	17770	0
120	20240403	163900	287747680	17770	17770	17770	17770	0
121	20240403	163800	287747680	17770	17770	17770	17770	0
122	20240403	163700	287747680	17770	17770	17770	17770	1029
123	20240403	163600	287747680	17770	17770	17770	17770	0
124	20240403	163500	287747680	17770	17770	17770	17770	0
125	20240403	163400	287747680	17770	17770	17770	17770	0
126	20240403	163300	287747680	17770	17770	17770	17770	0
127	20240403	163200	287747680	17770	17770	17770	17770	0
128	20240403	163100	287747680	17770	17770	17770	17770	0
129	20240403	163000	287747680	17770	17770	17770	17770	0
130	20240403	162900	287747680	17770	17770	17770	17770	0
131	20240403	162800	287747680	17770	17770	17770	17770	0
132	20240403	162700	287747680	17770	17770	17770	17770	0
133	20240403	162600	287747680	17770	17770	17770	17770	0
134	20240403	162500	287747680	17770	17770	17770	17770	0
135	20240403	162400	287747680	17770	17770	17770	17770	0
136	20240403	162300	287747680	17770	17770	17770	17770	0
137	20240403	162200	287747680	17770	17770	17770	17770	0
138	20240403	162100	287747680	17770	17770	17770	17770	0
139	20240403	162000	287747680	17770	17770	17770	17770	0
140	20240403	161900	287747680	17770	17770	17770	17770	0
141	20240403	161800	287747680	17770	17770	17770	17770	0
142	20240403	161700	287747680	17770	17770	17770	17770	0
143	20240403	161600	287747680	17770	17770	17770	17770	0
144	20240403	161500	287747680	17770	17770	17770	17770	0
145	20240403	161400	287747680	17770	17770	17770	17770	0
146	20240403	161300	287747680	17770	17770	17770	17770	0
147	20240403	161200	287747680	17770	17770	17770	17770	0
148	20240403	161100	287747680	17770	17770	17770	17770	0
149	20240403	161000	287747680	17770	17770	17770	17770	0
150	20240403	160900	287747680	17770	17770	17770	17770	0
151	20240403	160800	287747680	17770	17770	17770	17770	0
152	20240403	160700	287747680	17770	17770	17770	17770	1029
153	20240403	160600	287747680	17770	17770	17770	17770	0
154	20240403	160500	287747680	17770	17770	17770	17770	0
155	20240403	160400	287747680	17770	17770	17770	17770	0
156	20240403	160300	287747680	17770	17770	17770	17770	0
157	20240403	160200	287747680	17770	17770	17770	17770	0
158	20240403	160100	287747680	17770	17770	17770	17770	0
159	20240403	160000	287747680	17770	17770	17770	17770	0
160	20240403	155900	287747680	17770	17770	17770	17770	0
161	20240403	155800	287747680	17770	17770	17770	17770	0
162	20240403	155700	287747680	17770	17770	17770	17770	0
163	20240403	155600	287747680	17770	17770	17770	17770	0
164	20240403	155500	287747680	17770	17770	17770	17770	0
165	20240403	155400	287747680	17770	17770	17770	17770	0
166	20240403	155300	287747680	17770	17770	17770	17770	0
167	20240403	155200	287747680	17770	17770	17770	17770	0
168	20240403	155100	287747680	17770	17770	17770	17770	0
169	20240403	155000	287747680	17770	17770	17770	17770	0
170	20240403	154900	287747680	17770	17770	17770	17770	0
171	20240403	154800	287747680	17770	17770	17770	17770	0
172	20240403	154700	287747680	17770	17770	17770	17770	0
173	20240403	154600	287747680	17770	17770	17770	17770	0
174	20240403	154500	287747680	17770	17770	17770	17770	0
175	20240403	154400	287747680	17770	17770	17770	17770	0
176	20240403	154300	287747680	17770	17770	17770	17770	0
177	20240403	154200	287747680	17770	17770	17770	17770	0
178	20240403	154100	287747680	17770	17770	17770	17770	0
179	20240403	154000	287747680	17770	17770	17770	17770	0
180	20240403	153900	287747680	17770	17770	17770	17770	0
181	20240403	153800	287747680	17770	17770	17770	17770	0
182	20240403	153700	287747680	17770	17770	17770	17770	1029
183	20240403	153600	287747680	17770	17770	17770	17770	0
184	20240403	153500	287747680	17770	17770	17770	17770	0
185	20240403	153400	287747680	17770	17770	17770	17770	0
186	20240403	153300	287747680	17770	17770	17770	17770	0
187	20240403	153200	287747680	17770	17770	17770	17770	0
188	20240403	153100	287747680	17770	17770	17770	17770	0
189	20240403	153000	287747680	17770	17770	17770	17770	1029
190	20240403	152900	269462350	17750	17750	17750	17750	0
191	20240403	152800	269462350	17750	17750	17750	17750	0
192	20240403	152700	269462350	17750	17750	17750	17750	0
193	20240403	152600	269462350	17750	17750	17750	17750	0
194	20240403	152500	269462350	17750	17750	17750	17750	0
195	20240403	152400	269462350	17750	17750	17750	17750	0
196	20240403	152300	269462350	17750	17750	17750	17750	0
197	20240403	152200	269462350	17750	17750	17750	17750	0
198	20240403	152100	269462350	17750	17750	17750	17750	0
199	20240403	152000	269462350	17750	17750	17750	17750	0
200	20240403	151900	269462350	17750	17780	17780	17750	1000
201	20240403	151800	251703950	17820	17820	17820	17820	0
202	20240403	151700	251703950	17820	17820	17820	17820	10
203	20240403	151600	251525750	17820	17770	17820	17760	113
204	20240403	151500	249517880	17770	17780	17780	17770	75
205	20240403	151400	248185090	17790	17790	17790	17790	10
206	20240403	151300	248007190	17800	17800	17800	17800	6
207	20240403	151200	247900390	17820	17800	17820	17800	7
208	20240403	151100	247775670	17800	17800	17800	17800	50
209	20240403	151000	246885670	17790	17790	17790	17790	2
210	20240403	150900	246850090	17800	17800	17800	17800	0
211	20240403	150800	246850090	17800	17800	17800	17800	0
212	20240403	150700	246850090	17800	17800	17800	17800	2
213	20240403	150600	246814490	17820	17820	17820	17820	0
214	20240403	150500	246814490	17820	17820	17820	17820	0
215	20240403	150400	246814490	17820	17820	17820	17820	0
216	20240403	150300	246814490	17820	17820	17820	17820	0
217	20240403	150200	246814490	17820	17800	17820	17790	32
218	20240403	150100	246244600	17800	17800	17800	17800	0
219	20240403	150000	246244600	17800	17800	17800	17800	0
220	20240403	145900	246244600	17800	17800	17800	17800	17
221	20240403	145800	245942000	17800	17800	17800	17800	0
222	20240403	145700	245942000	17800	17800	17800	17800	0
223	20240403	145600	245942000	17800	17800	17800	17800	0
224	20240403	145500	245942000	17800	17800	17800	17800	0
225	20240403	145400	245942000	17800	17800	17800	17800	0
226	20240403	145300	245942000	17800	17800	17800	17800	194
227	20240403	145200	242488800	17840	17810	17840	17810	115
228	20240403	145100	240440530	17840	17840	17840	17840	0
229	20240403	145000	240440530	17840	17840	17840	17840	0
230	20240403	144900	240440530	17840	17840	17840	17840	0
231	20240403	144800	240440530	17840	17840	17840	17840	0
232	20240403	144700	240440530	17840	17840	17840	17840	0
233	20240403	144600	240440530	17840	17840	17840	17830	231
234	20240403	144500	236319560	17870	17870	17870	17870	0
235	20240403	144400	236319560	17870	17870	17870	17870	0
236	20240403	144300	236319560	17870	17870	17870	17870	0
237	20240403	144200	236319560	17870	17870	17870	17870	0
238	20240403	144100	236319560	17870	17870	17870	17870	0
239	20240403	144000	236319560	17870	17870	17870	17870	55
240	20240403	143900	235336710	17850	17850	17850	17850	0
241	20240403	143800	235336710	17850	17850	17850	17850	83
242	20240403	143700	233855160	17850	17850	17850	17850	0
243	20240403	143600	233855160	17850	17850	17850	17850	0
244	20240403	143500	233855160	17850	17850	17850	17850	0
245	20240403	143400	233855160	17850	17850	17850	17850	0
246	20240403	143300	233855160	17850	17850	17850	17850	0
247	20240403	143200	233855160	17850	17850	17850	17850	0
248	20240403	143100	233855160	17850	17850	17850	17850	17
249	20240403	143000	233551710	17900	17900	17900	17900	0
250	20240403	142900	233551710	17900	17900	17900	17900	0
251	20240403	142800	233551710	17900	17900	17900	17900	12
252	20240403	142700	233336910	17910	17910	17910	17910	0
253	20240403	142600	233336910	17910	17910	17910	17910	0
254	20240403	142500	233336910	17910	17910	17910	17910	0
255	20240403	142400	233336910	17910	17910	17910	17910	10
256	20240403	142300	233157810	17910	17910	17910	17910	0
257	20240403	142200	233157810	17910	17910	17910	17910	0
258	20240403	142100	233157810	17910	17910	17910	17910	0
259	20240403	142000	233157810	17910	17910	17910	17910	0
260	20240403	141900	233157810	17910	17910	17910	17910	0
261	20240403	141800	233157810	17910	17910	17910	17910	30
262	20240403	141700	232620510	17840	17840	17840	17840	0
263	20240403	141600	232620510	17840	17850	17850	17840	229
264	20240403	141500	228533960	17900	17900	17900	17900	0
265	20240403	141400	228533960	17900	17900	17900	17900	0
266	20240403	141300	228533960	17900	17900	17900	17900	0
267	20240403	141200	228533960	17900	17900	17900	17900	0
268	20240403	141100	228533960	17900	17900	17900	17900	0
269	20240403	141000	228533960	17900	17900	17900	17900	0
270	20240403	140900	228533960	17900	17900	17900	17900	0
271	20240403	140800	228533960	17900	17900	17900	17900	0
272	20240403	140700	228533960	17900	17900	17900	17900	0
273	20240403	140600	228533960	17900	17900	17900	17900	0
274	20240403	140500	228533960	17900	17900	17900	17900	0
275	20240403	140400	228533960	17900	17900	17900	17900	0
276	20240403	140300	228533960	17900	17900	17900	17900	0
277	20240403	140200	228533960	17900	17900	17900	17900	0
278	20240403	140100	228533960	17900	17900	17900	17900	0
279	20240403	140000	228533960	17900	17900	17900	17900	0
280	20240403	135900	228533960	17900	17900	17900	17900	0
281	20240403	135800	228533960	17900	17900	17900	17900	0
282	20240403	135700	228533960	17900	17900	17900	17900	0
283	20240403	135600	228533960	17900	17900	17900	17900	0
284	20240403	135500	228533960	17900	17900	17900	17900	0
285	20240403	135400	228533960	17900	17900	17900	17900	0
286	20240403	135300	228533960	17900	17900	17900	17900	27
287	20240403	135200	228050660	17900	17900	17900	17900	0
288	20240403	135100	228050660	17900	17900	17900	17900	86
289	20240403	135000	226511260	17900	17900	17900	17900	0
290	20240403	134900	226511260	17900	17900	17900	17900	0
291	20240403	134800	226511260	17900	17900	17900	17900	0
292	20240403	134700	226511260	17900	17900	17900	17900	0
293	20240403	134600	226511260	17900	17900	17900	17900	0
294	20240403	134500	226511260	17900	17900	17900	17900	0
295	20240403	134400	226511260	17900	17900	17900	17900	0
296	20240403	134300	226511260	17900	17900	17900	17900	0
297	20240403	134200	226511260	17900	17900	17900	17900	0
298	20240403	134100	226511260	17900	17900	17900	17900	8
299	20240403	134000	226368060	17920	17920	17920	17920	218
300	20240403	133900	222461500	17950	17950	17950	17950	0
301	20240403	133800	222461500	17950	17950	17950	17950	0
302	20240403	133700	222461500	17950	17950	17950	17950	0
303	20240403	133600	222461500	17950	17950	17950	17950	0
304	20240403	133500	222461500	17950	17950	17950	17950	0
305	20240403	133400	222461500	17950	17950	17950	17950	0
306	20240403	133300	222461500	17950	17950	17950	17950	368
307	20240403	133200	215855900	17950	17950	17950	17950	73
308	20240403	133100	214545550	17920	17920	17920	17920	0
309	20240403	133000	214545550	17920	17920	17920	17920	60
310	20240403	132900	213470350	17950	17950	17950	17950	0
311	20240403	132800	213470350	17950	17950	17950	17950	0
312	20240403	132700	213470350	17950	17950	17950	17950	8
313	20240403	132600	213326750	17960	17960	17960	17960	0
314	20240403	132500	213326750	17960	17960	17960	17960	0
315	20240403	132400	213326750	17960	17960	17960	17960	0
316	20240403	132300	213326750	17960	17960	17960	17960	0
317	20240403	132200	213326750	17960	17960	17960	17960	12
318	20240403	132100	213111230	17910	17910	17910	17910	0
319	20240403	132000	213111230	17910	17910	17910	17910	0
320	20240403	131900	213111230	17910	17910	17910	17910	0
321	20240403	131800	213111230	17910	17900	17910	17900	379
322	20240403	131700	206323650	17910	17910	17910	17910	0
323	20240403	131600	206323650	17910	17910	17910	17910	0
324	20240403	131500	206323650	17910	17910	17910	17910	0
325	20240403	131400	206323650	17910	17910	17910	17910	0
326	20240403	131300	206323650	17910	17910	17910	17910	0
327	20240403	131200	206323650	17910	17910	17910	17910	0
328	20240403	131100	206323650	17910	17920	17920	17910	155
329	20240403	131000	203546490	17920	17920	17920	17920	0
330	20240403	130900	203546490	17920	17920	17920	17920	0
331	20240403	130800	203546490	17920	17910	17920	17910	93
332	20240403	130700	201880130	17910	17910	17910	17910	100
333	20240403	130600	200089130	17910	17910	17910	17910	0
334	20240403	130500	200089130	17910	17910	17910	17910	0
335	20240403	130400	200089130	17910	17910	17910	17910	100
336	20240403	130300	198298130	17910	17910	17910	17910	0
337	20240403	130200	198298130	17910	17910	17910	17910	0
338	20240403	130100	198298130	17910	17910	17910	17910	0
339	20240403	130000	198298130	17910	17910	17910	17910	0
340	20240403	125900	198298130	17910	17910	17910	17910	0
341	20240403	125800	198298130	17910	17910	17910	17910	0
342	20240403	125700	198298130	17910	17910	17910	17910	0
343	20240403	125600	198298130	17910	17910	17910	17910	0
344	20240403	125500	198298130	17910	17910	17910	17910	0
345	20240403	125400	198298130	17910	17910	17910	17910	0
346	20240403	125300	198298130	17910	17910	17910	17910	0
347	20240403	125200	198298130	17910	17910	17910	17910	0
348	20240403	125100	198298130	17910	17910	17910	17910	0
349	20240403	125000	198298130	17910	17910	17910	17910	0
350	20240403	124900	198298130	17910	17910	17910	17910	0
351	20240403	124800	198298130	17910	17910	17910	17910	870
352	20240403	124700	182716430	17910	17910	17910	17910	0
353	20240403	124600	182716430	17910	17910	17910	17910	0
354	20240403	124500	182716430	17910	17910	17910	17910	0
355	20240403	124400	182716430	17910	17910	17910	17910	0
356	20240403	124300	182716430	17910	17910	17910	17910	0
357	20240403	124200	182716430	17910	17910	17910	17910	14
358	20240403	124100	182465690	17910	17910	17910	17910	0
359	20240403	124000	182465690	17910	17910	17910	17910	0
360	20240403	123900	182465690	17910	17910	17910	17910	0
361	20240403	123800	182465690	17910	17910	17910	17910	0
362	20240403	123700	182465690	17910	17910	17910	17910	0
363	20240403	123600	182465690	17910	17910	17910	17910	0
364	20240403	123500	182465690	17910	17910	17910	17910	0
365	20240403	123400	182465690	17910	17910	17910	17910	0
366	20240403	123300	182465690	17910	17910	17910	17910	0
367	20240403	123200	182465690	17910	17910	17910	17910	0
368	20240403	123100	182465690	17910	17910	17910	17910	4
369	20240403	123000	182394050	17810	17810	17810	17810	0
370	20240403	122900	182394050	17810	17810	17810	17810	0
371	20240403	122800	182394050	17810	17810	17810	17810	0
372	20240403	122700	182394050	17810	17810	17810	17810	0
373	20240403	122600	182394050	17810	17810	17810	17810	0
374	20240403	122500	182394050	17810	17810	17810	17810	0
375	20240403	122400	182394050	17810	17810	17810	17810	0
376	20240403	122300	182394050	17810	17810	17810	17810	0
377	20240403	122200	182394050	17810	17810	17810	17810	0
378	20240403	122100	182394050	17810	17810	17810	17810	0
379	20240403	122000	182394050	17810	17810	17810	17810	0
380	20240403	121900	182394050	17810	17810	17810	17810	0
381	20240403	121800	182394050	17810	17810	17810	17810	60
382	20240403	121700	181325450	17810	17810	17810	17810	0
383	20240403	121600	181325450	17810	17810	17810	17810	0
384	20240403	121500	181325450	17810	17810	17810	17810	0
385	20240403	121400	181325450	17810	17810	17810	17810	10
386	20240403	121300	181147350	17800	17800	17800	17800	0
387	20240403	121200	181147350	17800	17800	17800	17800	0
388	20240403	121100	181147350	17800	17800	17800	17800	0
389	20240403	121000	181147350	17800	17800	17800	17800	0
390	20240403	120900	181147350	17800	17800	17800	17800	0
391	20240403	120800	181147350	17800	17800	17800	17800	0
392	20240403	120700	181147350	17800	17800	17800	17800	0
393	20240403	120600	181147350	17800	17800	17800	17800	0
394	20240403	120500	181147350	17800	17800	17800	17800	0
395	20240403	120400	181147350	17800	17800	17800	17800	0
396	20240403	120300	181147350	17800	17800	17800	17800	0
397	20240403	120200	181147350	17800	17800	17800	17800	0
398	20240403	120100	181147350	17800	17800	17800	17800	0
399	20240403	120000	181147350	17800	17800	17800	17800	0
400	20240403	115900	181147350	17800	17800	17800	17800	0
401	20240403	115800	181147350	17800	17800	17800	17800	0
402	20240403	115700	181147350	17800	17800	17800	17800	0
403	20240403	115600	181147350	17800	17800	17800	17800	0
404	20240403	115500	181147350	17800	17800	17800	17800	0
405	20240403	115400	181147350	17800	17800	17800	17800	0
406	20240403	115300	181147350	17800	17800	17800	17800	0
407	20240403	115200	181147350	17800	17800	17800	17800	0
408	20240403	115100	181147350	17800	17800	17800	17800	0
409	20240403	115000	181147350	17800	17800	17800	17800	0
410	20240403	114900	181147350	17800	17800	17800	17800	0
411	20240403	114800	181147350	17800	17800	17800	17800	0
412	20240403	114700	181147350	17800	17800	17800	17800	0
413	20240403	114600	181147350	17800	17800	17800	17800	0
414	20240403	114500	181147350	17800	17800	17800	17800	0
415	20240403	114400	181147350	17800	17800	17800	17800	0
416	20240403	114300	181147350	17800	17800	17800	17800	0
417	20240403	114200	181147350	17800	17810	17830	17800	2052
418	20240403	114100	144619150	17810	17860	17860	17810	275
419	20240403	114000	139714780	17960	17960	17960	17960	0
420	20240403	113900	139714780	17960	17960	17960	17960	0
421	20240403	113800	139714780	17960	17960	17960	17960	0
422	20240403	113700	139714780	17960	17960	17960	17960	0
423	20240403	113600	139714780	17960	17960	17960	17960	1
424	20240403	113500	139696820	17960	17960	17960	17960	3
425	20240403	113400	139642940	17960	17960	17960	17960	0
426	20240403	113300	139642940	17960	17960	17960	17960	0
427	20240403	113200	139642940	17960	17960	17960	17960	0
428	20240403	113100	139642940	17960	17960	17960	17960	0
429	20240403	113000	139642940	17960	17860	17960	17860	221
430	20240403	112900	135683680	17990	17990	17990	17990	0
431	20240403	112800	135683680	17990	17990	17990	17990	0
432	20240403	112700	135683680	17990	17990	17990	17990	0
433	20240403	112600	135683680	17990	17990	17990	17990	0
434	20240403	112500	135683680	17990	17990	17990	17990	0
435	20240403	112400	135683680	17990	17990	17990	17990	5
436	20240403	112300	135593730	18000	18000	18000	18000	0
437	20240403	112200	135593730	18000	18000	18000	18000	0
438	20240403	112100	135593730	18000	18000	18000	18000	0
439	20240403	112000	135593730	18000	18000	18000	18000	0
440	20240403	111900	135593730	18000	18000	18000	18000	0
441	20240403	111800	135593730	18000	18000	18000	18000	0
442	20240403	111700	135593730	18000	18000	18000	18000	0
443	20240403	111600	135593730	18000	18000	18000	18000	0
444	20240403	111500	135593730	18000	18000	18000	18000	33
445	20240403	111400	134999730	18000	18000	18000	18000	0
446	20240403	111300	134999730	18000	18000	18000	18000	0
447	20240403	111200	134999730	18000	18000	18000	18000	0
448	20240403	111100	134999730	18000	18000	18000	18000	0
449	20240403	111000	134999730	18000	18000	18000	18000	0
450	20240403	110900	134999730	18000	18000	18000	18000	0
451	20240403	110800	134999730	18000	18000	18000	18000	0
452	20240403	110700	134999730	18000	18000	18000	18000	0
453	20240403	110600	134999730	18000	18000	18000	18000	63
454	20240403	110500	133865730	17960	17960	17960	17960	13
455	20240403	110400	133632250	18010	18010	18010	18010	0
456	20240403	110300	133632250	18010	18010	18010	18010	0
457	20240403	110200	133632250	18010	17950	18010	17950	20
458	20240403	110100	133273190	17890	17890	17890	17890	0
459	20240403	110000	133273190	17890	17880	17890	17880	1088
460	20240403	105900	113813900	17860	17860	17860	17860	44
461	20240403	105800	113028060	17860	17860	17860	17860	0
462	20240403	105700	113028060	17860	17860	17860	17860	0
463	20240403	105600	113028060	17860	17860	17860	17860	3
464	20240403	105500	112974480	17860	17860	17860	17860	2
465	20240403	105400	112938760	17840	17840	17840	17840	0
466	20240403	105300	112938760	17840	17840	17840	17840	0
467	20240403	105200	112938760	17840	17840	17840	17840	0
468	20240403	105100	112938760	17840	17840	17840	17840	58
469	20240403	105000	111904040	17830	17830	17830	17830	0
470	20240403	104900	111904040	17830	17830	17830	17830	100
471	20240403	104800	110121040	17830	17830	17830	17830	0
472	20240403	104700	110121040	17830	17830	17830	17830	0
473	20240403	104600	110121040	17830	17830	17830	17830	0
474	20240403	104500	110121040	17830	17830	17830	17830	0
475	20240403	104400	110121040	17830	17830	17830	17830	0
476	20240403	104300	110121040	17830	17830	17830	17830	0
477	20240403	104200	110121040	17830	17830	17830	17830	0
478	20240403	104100	110121040	17830	17830	17830	17830	0
479	20240403	104000	110121040	17830	17830	17830	17830	27
480	20240403	103900	109639630	17830	17830	17830	17830	0
481	20240403	103800	109639630	17830	17830	17830	17830	50
482	20240403	103700	108748130	17830	17830	17830	17830	0
483	20240403	103600	108748130	17830	17830	17830	17830	0
484	20240403	103500	108748130	17830	17830	17830	17830	0
485	20240403	103400	108748130	17830	17830	17830	17830	0
486	20240403	103300	108748130	17830	17830	17830	17830	0
487	20240403	103200	108748130	17830	17830	17830	17830	12
488	20240403	103100	108534170	17830	17830	17830	17830	0
489	20240403	103000	108534170	17830	17830	17830	17830	0
490	20240403	102900	108534170	17830	17830	17830	17830	0
491	20240403	102800	108534170	17830	17830	17830	17830	78
492	20240403	102700	107143430	17850	17850	17850	17850	0
493	20240403	102600	107143430	17850	17850	17850	17850	0
494	20240403	102500	107143430	17850	17850	17850	17850	0
495	20240403	102400	107143430	17850	17850	17850	17850	0
496	20240403	102300	107143430	17850	17850	17850	17850	3
497	20240403	102200	107089880	17860	17860	17860	17860	0
498	20240403	102100	107089880	17860	17860	17860	17860	0
499	20240403	102000	107089880	17860	17860	17860	17860	0
500	20240403	101900	107089880	17860	17860	17860	17860	0
501	20240403	101800	107089880	17860	17810	17860	17810	40
502	20240403	101700	106376180	17810	17810	17810	17810	3
503	20240403	101600	106322750	17810	17810	17810	17810	0
504	20240403	101500	106322750	17810	17810	17810	17810	1
505	20240403	101400	106304940	17810	17810	17810	17810	1
506	20240403	101300	106287130	17750	17750	17750	17750	0
507	20240403	101200	106287130	17750	17750	17750	17750	0
508	20240403	101100	106287130	17750	17750	17750	17750	0
509	20240403	101000	106287130	17750	17750	17750	17750	0
510	20240403	100900	106287130	17750	17750	17750	17750	0
511	20240403	100800	106287130	17750	17820	17820	17750	43
512	20240403	100700	105521880	17810	17810	17810	17810	0
513	20240403	100600	105521880	17810	17810	17810	17810	0
514	20240403	100500	105521880	17810	17810	17810	17810	0
515	20240403	100400	105521880	17810	17810	17810	17810	465
516	20240403	100300	97240230	17800	17800	17800	17800	0
517	20240403	100200	97240230	17800	17800	17800	17800	0
518	20240403	100100	97240230	17800	17800	17800	17800	0
519	20240403	100000	97240230	17800	17800	17800	17800	0
520	20240403	095900	97240230	17800	17800	17800	17800	1
521	20240403	095800	97222430	17800	17800	17800	17800	65
522	20240403	095700	96065430	17800	17800	17800	17800	1
523	20240403	095600	96047630	17800	17800	17800	17800	2
524	20240403	095500	96012030	17800	17800	17800	17800	2
525	20240403	095400	95976430	17800	17800	17800	17800	2
526	20240403	095300	95940830	17720	17760	17760	17720	721
527	20240403	095200	83150640	17810	17810	17810	17810	45
528	20240403	095100	82349190	17810	17810	17810	17810	0
529	20240403	095000	82349190	17810	17810	17810	17810	21
530	20240403	094900	81975180	17810	17810	17810	17810	1
531	20240403	094800	81957370	17820	17810	17820	17810	357
532	20240403	094700	75597200	17810	17810	17810	17810	0
533	20240403	094600	75597200	17810	17810	17810	17770	207
534	20240403	094500	71915750	17810	17810	17810	17810	1
535	20240403	094400	71897940	17820	17820	17820	17820	0
536	20240403	094300	71897940	17820	17820	17820	17820	0
537	20240403	094200	71897940	17820	17820	17820	17820	38
538	20240403	094100	71220780	17880	17880	17880	17880	0
539	20240403	094000	71220780	17880	17880	17880	17880	0
540	20240403	093900	71220780	17880	17880	17880	17880	0
541	20240403	093800	71220780	17880	17880	17880	17880	0
542	20240403	093700	71220780	17880	17820	17880	17820	284
543	20240403	093600	66143500	17880	17890	17890	17880	15
544	20240403	093500	65875160	17890	17890	17890	17890	1
545	20240403	093400	65857270	17800	17800	17800	17800	1
546	20240403	093300	65839470	17830	17830	17830	17830	0
547	20240403	093200	65839470	17830	17830	17830	17830	475
548	20240403	093100	57370220	17830	17830	17830	17830	4
549	20240403	093000	57298900	17830	17820	17830	17820	6
550	20240403	092900	57191930	17820	17820	17820	17820	0
551	20240403	092800	57191930	17820	17820	17820	17820	3
552	20240403	092700	57138470	17820	17820	17820	17820	18
553	20240403	092600	56817710	17820	17820	17820	17810	242
554	20240403	092500	52505690	17830	17830	17830	17830	2
555	20240403	092400	52470030	17830	17830	17830	17830	0
556	20240403	092300	52470030	17830	17830	17830	17830	0
557	20240403	092200	52470030	17830	17750	17830	17710	313
558	20240403	092100	46914320	17730	17730	17730	17730	0
559	20240403	092000	46914320	17730	17730	17730	17730	0
560	20240403	091900	46914320	17730	17780	17780	17730	1708
561	20240403	091800	16615320	17810	17810	17810	17810	21
562	20240403	091700	16241310	17810	17820	17820	17810	115
563	20240403	091600	14192080	17820	17820	17820	17820	0
564	20240403	091500	14192080	17820	17820	17820	17820	0
565	20240403	091400	14192080	17820	17820	17820	17820	1
566	20240403	091300	14174260	17810	17810	17810	17810	23
567	20240403	091200	13764630	17810	17810	17810	17810	0
568	20240403	091100	13764630	17810	17810	17810	17810	8
569	20240403	091000	13622150	17780	17780	17780	17780	0
570	20240403	090900	13622150	17780	17810	17810	17780	362
571	20240403	090800	7179670	17830	17830	17830	17830	10
572	20240403	090700	7001370	17830	17830	17830	17830	0
573	20240403	090600	7001370	17830	17830	17830	17830	3
574	20240403	090500	6947880	17810	17810	17810	17810	48
575	20240403	090400	6093000	17880	17880	17880	17880	0
576	20240403	090300	6093000	17880	17880	17880	17880	0
577	20240403	090200	6093000	17880	17880	17880	17880	5
578	20240403	090100	6003600	17800	17890	17890	17800	179
579	20240403	090000	2813930	17910	17950	17950	17910	157