KissMeData/003100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183800	196998940	17800	17800	17800	17800	67
3	20240405	183700	196998940	17800	17800	17800	17800	0
4	20240405	183600	196998940	17800	17800	17800	17800	0
5	20240405	183500	196998940	17800	17800	17800	17800	0
6	20240405	183400	196998940	17800	17800	17800	17800	0
7	20240405	183300	196998940	17800	17800	17800	17800	0
8	20240405	183200	196998940	17800	17800	17800	17800	0
9	20240405	183100	196998940	17800	17800	17800	17800	0
10	20240405	183000	196998940	17800	17800	17800	17800	0
11	20240405	182900	196998940	17800	17800	17800	17800	0
12	20240405	182800	196998940	17800	17800	17800	17800	0
13	20240405	182700	196998940	17800	17800	17800	17800	0
14	20240405	182600	196998940	17800	17800	17800	17800	0
15	20240405	182500	196998940	17800	17800	17800	17800	0
16	20240405	182400	196998940	17800	17800	17800	17800	0
17	20240405	182300	196998940	17800	17800	17800	17800	0
18	20240405	182200	196998940	17800	17800	17800	17800	0
19	20240405	182100	196998940	17800	17800	17800	17800	0
20	20240405	182000	196998940	17800	17800	17800	17800	0
21	20240405	181900	196998940	17800	17800	17800	17800	0
22	20240405	181800	196998940	17800	17800	17800	17800	0
23	20240405	181700	196998940	17800	17800	17800	17800	0
24	20240405	181600	196998940	17800	17800	17800	17800	0
25	20240405	181500	196998940	17800	17800	17800	17800	0
26	20240405	181400	196998940	17800	17800	17800	17800	0
27	20240405	181300	196998940	17800	17800	17800	17800	0
28	20240405	181200	196998940	17800	17800	17800	17800	0
29	20240405	181100	196998940	17800	17800	17800	17800	0
30	20240405	181000	196998940	17800	17800	17800	17800	0
31	20240405	180900	196998940	17800	17800	17800	17800	0
32	20240405	180800	196998940	17800	17800	17800	17800	67
33	20240405	180700	196998940	17800	17800	17800	17800	0
34	20240405	180600	196998940	17800	17800	17800	17800	0
35	20240405	180500	196998940	17800	17800	17800	17800	0
36	20240405	180400	196998940	17800	17800	17800	17800	0
37	20240405	180300	196998940	17800	17800	17800	17800	0
38	20240405	180200	196998940	17800	17800	17800	17800	0
39	20240405	180100	196998940	17800	17800	17800	17800	0
40	20240405	180000	196998940	17800	17800	17800	17800	0
41	20240405	175900	196998940	17800	17800	17800	17800	0
42	20240405	175800	196998940	17800	17800	17800	17800	0
43	20240405	175700	196998940	17800	17800	17800	17800	0
44	20240405	175600	196998940	17800	17800	17800	17800	0
45	20240405	175500	196998940	17800	17800	17800	17800	0
46	20240405	175400	196998940	17800	17800	17800	17800	0
47	20240405	175300	196998940	17800	17800	17800	17800	0
48	20240405	175200	196998940	17800	17800	17800	17800	0
49	20240405	175100	196998940	17800	17800	17800	17800	0
50	20240405	175000	196998940	17800	17800	17800	17800	0
51	20240405	174900	196998940	17800	17800	17800	17800	0
52	20240405	174800	196998940	17800	17800	17800	17800	0
53	20240405	174700	196998940	17800	17800	17800	17800	0
54	20240405	174600	196998940	17800	17800	17800	17800	0
55	20240405	174500	196998940	17800	17800	17800	17800	0
56	20240405	174400	196998940	17800	17800	17800	17800	0
57	20240405	174300	196998940	17800	17800	17800	17800	0
58	20240405	174200	196998940	17800	17800	17800	17800	0
59	20240405	174100	196998940	17800	17800	17800	17800	0
60	20240405	174000	196998940	17800	17800	17800	17800	0
61	20240405	173900	196998940	17800	17800	17800	17800	0
62	20240405	173800	196998940	17800	17800	17800	17800	67
63	20240405	173700	196998940	17800	17800	17800	17800	0
64	20240405	173600	196998940	17800	17800	17800	17800	0
65	20240405	173500	196998940	17800	17800	17800	17800	0
66	20240405	173400	196998940	17800	17800	17800	17800	0
67	20240405	173300	196998940	17800	17800	17800	17800	0
68	20240405	173200	196998940	17800	17800	17800	17800	0
69	20240405	173100	196998940	17800	17800	17800	17800	0
70	20240405	173000	196998940	17800	17800	17800	17800	0
71	20240405	172900	196998940	17800	17800	17800	17800	0
72	20240405	172800	196998940	17800	17800	17800	17800	0
73	20240405	172700	196998940	17800	17800	17800	17800	0
74	20240405	172600	196998940	17800	17800	17800	17800	0
75	20240405	172500	196998940	17800	17800	17800	17800	0
76	20240405	172400	196998940	17800	17800	17800	17800	0
77	20240405	172300	196998940	17800	17800	17800	17800	0
78	20240405	172200	196998940	17800	17800	17800	17800	0
79	20240405	172100	196998940	17800	17800	17800	17800	0
80	20240405	172000	196998940	17800	17800	17800	17800	0
81	20240405	171900	196998940	17800	17800	17800	17800	0
82	20240405	171800	196998940	17800	17800	17800	17800	0
83	20240405	171700	196998940	17800	17800	17800	17800	0
84	20240405	171600	196998940	17800	17800	17800	17800	0
85	20240405	171500	196998940	17800	17800	17800	17800	0
86	20240405	171400	196998940	17800	17800	17800	17800	0
87	20240405	171300	196998940	17800	17800	17800	17800	0
88	20240405	171200	196998940	17800	17800	17800	17800	0
89	20240405	171100	196998940	17800	17800	17800	17800	0
90	20240405	171000	196998940	17800	17800	17800	17800	0
91	20240405	170900	196998940	17800	17800	17800	17800	0
92	20240405	170800	196998940	17800	17800	17800	17800	67
93	20240405	170700	196998940	17800	17800	17800	17800	0
94	20240405	170600	196998940	17800	17800	17800	17800	0
95	20240405	170500	196998940	17800	17800	17800	17800	0
96	20240405	170400	196998940	17800	17800	17800	17800	0
97	20240405	170300	196998940	17800	17800	17800	17800	0
98	20240405	170200	196998940	17800	17800	17800	17800	0
99	20240405	170100	196998940	17800	17800	17800	17800	0
100	20240405	170000	196998940	17800	17800	17800	17800	0
101	20240405	165900	196998940	17800	17800	17800	17800	0
102	20240405	165800	196998940	17800	17800	17800	17800	0
103	20240405	165700	196998940	17800	17800	17800	17800	0
104	20240405	165600	196998940	17800	17800	17800	17800	0
105	20240405	165500	196998940	17800	17800	17800	17800	0
106	20240405	165400	196998940	17800	17800	17800	17800	0
107	20240405	165300	196998940	17800	17800	17800	17800	0
108	20240405	165200	196998940	17800	17800	17800	17800	0
109	20240405	165100	196998940	17800	17800	17800	17800	0
110	20240405	165000	196998940	17800	17800	17800	17800	0
111	20240405	164900	196998940	17800	17800	17800	17800	0
112	20240405	164800	196998940	17800	17800	17800	17800	0
113	20240405	164700	196998940	17800	17800	17800	17800	0
114	20240405	164600	196998940	17800	17800	17800	17800	0
115	20240405	164500	196998940	17800	17800	17800	17800	0
116	20240405	164400	196998940	17800	17800	17800	17800	0
117	20240405	164300	196998940	17800	17800	17800	17800	0
118	20240405	164200	196998940	17800	17800	17800	17800	0
119	20240405	164100	196998940	17800	17800	17800	17800	0
120	20240405	164000	196998940	17800	17800	17800	17800	0
121	20240405	163900	196998940	17800	17800	17800	17800	0
122	20240405	163800	196998940	17800	17800	17800	17800	67
123	20240405	163700	196998940	17800	17800	17800	17800	0
124	20240405	163600	196998940	17800	17800	17800	17800	0
125	20240405	163500	196998940	17800	17800	17800	17800	0
126	20240405	163400	196998940	17800	17800	17800	17800	0
127	20240405	163300	196998940	17800	17800	17800	17800	0
128	20240405	163200	196998940	17800	17800	17800	17800	0
129	20240405	163100	196998940	17800	17800	17800	17800	0
130	20240405	163000	196998940	17800	17800	17800	17800	0
131	20240405	162900	196998940	17800	17800	17800	17800	0
132	20240405	162800	196998940	17800	17800	17800	17800	0
133	20240405	162700	196998940	17800	17800	17800	17800	0
134	20240405	162600	196998940	17800	17800	17800	17800	0
135	20240405	162500	196998940	17800	17800	17800	17800	0
136	20240405	162400	196998940	17800	17800	17800	17800	0
137	20240405	162300	196998940	17800	17800	17800	17800	0
138	20240405	162200	196998940	17800	17800	17800	17800	0
139	20240405	162100	196998940	17800	17800	17800	17800	0
140	20240405	162000	196998940	17800	17800	17800	17800	0
141	20240405	161900	196998940	17800	17800	17800	17800	0
142	20240405	161800	196998940	17800	17800	17800	17800	0
143	20240405	161700	196998940	17800	17800	17800	17800	0
144	20240405	161600	196998940	17800	17800	17800	17800	0
145	20240405	161500	196998940	17800	17800	17800	17800	0
146	20240405	161400	196998940	17800	17800	17800	17800	0
147	20240405	161300	196998940	17800	17800	17800	17800	0
148	20240405	161200	196998940	17800	17800	17800	17800	0
149	20240405	161100	196998940	17800	17800	17800	17800	0
150	20240405	161000	196998940	17800	17800	17800	17800	0
151	20240405	160900	196998940	17800	17800	17800	17800	0
152	20240405	160800	196998940	17800	17800	17800	17800	67
153	20240405	160700	196998940	17800	17800	17800	17800	0
154	20240405	160600	196998940	17800	17800	17800	17800	0
155	20240405	160500	196998940	17800	17800	17800	17800	0
156	20240405	160400	196998940	17800	17800	17800	17800	0
157	20240405	160300	196998940	17800	17800	17800	17800	0
158	20240405	160200	196998940	17800	17800	17800	17800	0
159	20240405	160100	196998940	17800	17800	17800	17800	0
160	20240405	160000	196998940	17800	17800	17800	17800	0
161	20240405	155900	196998940	17800	17800	17800	17800	0
162	20240405	155800	196998940	17800	17800	17800	17800	0
163	20240405	155700	196998940	17800	17800	17800	17800	0
164	20240405	155600	196998940	17800	17800	17800	17800	0
165	20240405	155500	196998940	17800	17800	17800	17800	0
166	20240405	155400	196998940	17800	17800	17800	17800	0
167	20240405	155300	196998940	17800	17800	17800	17800	0
168	20240405	155200	196998940	17800	17800	17800	17800	0
169	20240405	155100	196998940	17800	17800	17800	17800	0
170	20240405	155000	196998940	17800	17800	17800	17800	0
171	20240405	154900	196998940	17800	17800	17800	17800	0
172	20240405	154800	196998940	17800	17800	17800	17800	0
173	20240405	154700	196998940	17800	17800	17800	17800	0
174	20240405	154600	196998940	17800	17800	17800	17800	0
175	20240405	154500	196998940	17800	17800	17800	17800	0
176	20240405	154400	196998940	17800	17800	17800	17800	0
177	20240405	154300	196998940	17800	17800	17800	17800	0
178	20240405	154200	196998940	17800	17800	17800	17800	0
179	20240405	154100	196998940	17800	17800	17800	17800	0
180	20240405	154000	196998940	17800	17800	17800	17800	0
181	20240405	153900	196998940	17800	17800	17800	17800	0
182	20240405	153800	196998940	17800	17800	17800	17800	67
183	20240405	153700	196998940	17800	17800	17800	17800	0
184	20240405	153600	196998940	17800	17800	17800	17800	0
185	20240405	153500	196998940	17800	17800	17800	17800	0
186	20240405	153400	196998940	17800	17800	17800	17800	0
187	20240405	153300	196998940	17800	17800	17800	17800	0
188	20240405	153200	196998940	17800	17800	17800	17800	0
189	20240405	153100	196998940	17800	17800	17800	17800	0
190	20240405	153000	196998940	17800	17800	17800	17800	67
191	20240405	152900	195806340	17810	17810	17810	17810	0
192	20240405	152800	195806340	17810	17810	17810	17810	0
193	20240405	152700	195806340	17810	17810	17810	17810	0
194	20240405	152600	195806340	17810	17810	17810	17810	0
195	20240405	152500	195806340	17810	17810	17810	17810	0
196	20240405	152400	195806340	17810	17810	17810	17810	0
197	20240405	152300	195806340	17810	17810	17810	17810	0
198	20240405	152200	195806340	17810	17810	17810	17810	0
199	20240405	152100	195806340	17810	17810	17810	17810	0
200	20240405	152000	195806340	17810	17810	17810	17810	0
201	20240405	151900	195806340	17810	17730	17810	17730	26
202	20240405	151800	195345280	17730	17810	17810	17730	79
203	20240405	151700	193943890	17740	17740	17740	17740	12
204	20240405	151600	193731010	17740	17770	17770	17740	24
205	20240405	151500	193305010	17770	17770	17770	17770	13
206	20240405	151400	193074000	17780	17780	17780	17780	0
207	20240405	151300	193074000	17780	17810	17810	17780	85
208	20240405	151200	191560330	17810	17820	17820	17810	27
209	20240405	151100	191079420	17820	17820	17820	17820	0
210	20240405	151000	191079420	17820	17820	17820	17820	1
211	20240405	150900	191061600	17800	17800	17800	17800	0
212	20240405	150800	191061600	17800	17800	17800	17800	14
213	20240405	150700	190812400	17840	17840	17840	17840	0
214	20240405	150600	190812400	17840	17840	17840	17840	1
215	20240405	150500	190794560	17840	17830	17840	17830	17
216	20240405	150400	190491430	17830	17830	17830	17830	134
217	20240405	150300	188102210	17830	17830	17830	17830	51
218	20240405	150200	187192880	17830	17830	17830	17830	0
219	20240405	150100	187192880	17830	17830	17830	17830	30
220	20240405	150000	186657980	17830	17850	17850	17830	389
221	20240405	145900	179721210	17850	17850	17850	17850	1
222	20240405	145800	179703360	17840	17840	17840	17840	0
223	20240405	145700	179703360	17840	17840	17840	17840	6
224	20240405	145600	179596320	17840	17840	17840	17840	0
225	20240405	145500	179596320	17840	17840	17840	17840	0
226	20240405	145400	179596320	17840	17840	17840	17840	0
227	20240405	145300	179596320	17840	17830	17840	17830	168
228	20240405	145200	176599870	17830	17830	17830	17830	4
229	20240405	145100	176528550	17830	17830	17830	17830	0
230	20240405	145000	176528550	17830	17830	17830	17830	1
231	20240405	144900	176510720	17830	17830	17830	17830	1
232	20240405	144800	176492890	17780	17780	17780	17780	0
233	20240405	144700	176492890	17780	17780	17780	17780	8
234	20240405	144600	176350650	17830	17800	17830	17800	12
235	20240405	144500	176137020	17800	17830	17830	17800	10
236	20240405	144400	175958990	17840	17840	17840	17840	0
237	20240405	144300	175958990	17840	17840	17840	17840	0
238	20240405	144200	175958990	17840	17840	17840	17840	0
239	20240405	144100	175958990	17840	17840	17840	17840	0
240	20240405	144000	175958990	17840	17840	17840	17840	1
241	20240405	143900	175941150	17840	17800	17840	17800	51
242	20240405	143800	175033310	17840	17840	17840	17840	0
243	20240405	143700	175033310	17840	17840	17840	17840	0
244	20240405	143600	175033310	17840	17840	17840	17840	1
245	20240405	143500	175015470	17840	17810	17840	17810	29
246	20240405	143400	174498320	17850	17850	17850	17850	0
247	20240405	143300	174498320	17850	17850	17850	17850	0
248	20240405	143200	174498320	17850	17850	17850	17850	0
249	20240405	143100	174498320	17850	17850	17850	17850	0
250	20240405	143000	174498320	17850	17860	17860	17850	40
251	20240405	142900	173784310	17860	17860	17860	17860	1
252	20240405	142800	173766450	17860	17860	17860	17860	2
253	20240405	142700	173730730	17850	17850	17850	17850	250
254	20240405	142600	169268230	17860	17850	17860	17850	8
255	20240405	142500	169125420	17850	17850	17850	17850	0
256	20240405	142400	169125420	17850	17850	17850	17850	198
257	20240405	142300	165591120	17850	17850	17850	17850	0
258	20240405	142200	165591120	17850	17850	17850	17850	1
259	20240405	142100	165573270	17850	17850	17850	17850	0
260	20240405	142000	165573270	17850	17850	17850	17850	0
261	20240405	141900	165573270	17850	17850	17850	17850	19
262	20240405	141800	165234120	17850	17850	17850	17850	0
263	20240405	141700	165234120	17850	17850	17850	17850	0
264	20240405	141600	165234120	17850	17850	17850	17850	0
265	20240405	141500	165234120	17850	17850	17850	17850	1
266	20240405	141400	165216270	17850	17850	17850	17850	0
267	20240405	141300	165216270	17850	17850	17850	17850	0
268	20240405	141200	165216270	17850	17850	17850	17850	1
269	20240405	141100	165198420	17850	17850	17850	17850	0
270	20240405	141000	165198420	17850	17850	17850	17850	2
271	20240405	140900	165162720	17850	17850	17850	17850	0
272	20240405	140800	165162720	17850	17850	17850	17850	0
273	20240405	140700	165162720	17850	17850	17850	17850	0
274	20240405	140600	165162720	17850	17850	17850	17850	1
275	20240405	140500	165144870	17850	17850	17850	17850	2
276	20240405	140400	165109170	17850	17850	17850	17850	0
277	20240405	140300	165109170	17850	17850	17850	17850	50
278	20240405	140200	164216670	17820	17820	17820	17820	0
279	20240405	140100	164216670	17820	17820	17820	17820	0
280	20240405	140000	164216670	17820	17820	17820	17820	1
281	20240405	135900	164198850	17820	17820	17820	17820	1
282	20240405	135800	164181030	17820	17820	17820	17820	0
283	20240405	135700	164181030	17820	17820	17820	17820	0
284	20240405	135600	164181030	17820	17840	17840	17820	85
285	20240405	135500	162666230	17840	17840	17840	17840	130
286	20240405	135400	160347030	17850	17850	17850	17850	0
287	20240405	135300	160347030	17850	17850	17850	17850	0
288	20240405	135200	160347030	17850	17850	17850	17840	101
289	20240405	135100	158544650	17850	17850	17850	17850	0
290	20240405	135000	158544650	17850	17850	17850	17850	1
291	20240405	134900	158526800	17850	17840	17850	17840	18
292	20240405	134800	158205530	17840	17840	17840	17840	0
293	20240405	134700	158205530	17840	17840	17840	17840	0
294	20240405	134600	158205530	17840	17840	17840	17840	0
295	20240405	134500	158205530	17840	17840	17840	17840	1
296	20240405	134400	158187690	17840	17840	17840	17840	30
297	20240405	134300	157652490	17840	17840	17840	17840	0
298	20240405	134200	157652490	17840	17840	17840	17840	1
299	20240405	134100	157634650	17840	17840	17840	17840	1
300	20240405	134000	157616810	17840	17840	17840	17840	16
301	20240405	133900	157331370	17840	17810	17840	17810	25
302	20240405	133800	156885670	17810	17790	17810	17790	30
303	20240405	133700	156351870	17790	17790	17790	17790	0
304	20240405	133600	156351870	17790	17790	17790	17790	0
305	20240405	133500	156351870	17790	17790	17790	17790	0
306	20240405	133400	156351870	17790	17790	17790	17790	0
307	20240405	133300	156351870	17790	17780	17790	17780	33
308	20240405	133200	155765070	17780	17780	17780	17780	0
309	20240405	133100	155765070	17780	17780	17780	17780	0
310	20240405	133000	155765070	17780	17780	17780	17780	1
311	20240405	132900	155747290	17780	17780	17780	17780	5
312	20240405	132800	155658390	17780	17780	17780	17780	0
313	20240405	132700	155658390	17780	17780	17780	17780	0
314	20240405	132600	155658390	17780	17780	17780	17780	1
315	20240405	132500	155640610	17780	17780	17780	17780	2
316	20240405	132400	155605050	17780	17780	17780	17780	0
317	20240405	132300	155605050	17780	17780	17780	17780	0
318	20240405	132200	155605050	17780	17780	17780	17780	1
319	20240405	132100	155587270	17790	17790	17790	17790	0
320	20240405	132000	155587270	17790	17780	17790	17780	35
321	20240405	131900	154964920	17780	17780	17780	17780	2
322	20240405	131800	154929360	17780	17780	17780	17780	17
323	20240405	131700	154627100	17780	17780	17780	17780	0
324	20240405	131600	154627100	17780	17780	17780	17780	2
325	20240405	131500	154591540	17780	17780	17780	17780	0
326	20240405	131400	154591540	17780	17780	17780	17780	0
327	20240405	131300	154591540	17780	17780	17780	17780	0
328	20240405	131200	154591540	17780	17780	17780	17780	1
329	20240405	131100	154573760	17790	17790	17790	17790	0
330	20240405	131000	154573760	17790	17790	17790	17790	1
331	20240405	130900	154555970	17790	17790	17790	17790	1
332	20240405	130800	154538180	17790	17790	17790	17790	0
333	20240405	130700	154538180	17790	17790	17790	17790	0
334	20240405	130600	154538180	17790	17790	17790	17790	0
335	20240405	130500	154538180	17790	17790	17790	17790	0
336	20240405	130400	154538180	17790	17790	17790	17790	0
337	20240405	130300	154538180	17790	17790	17790	17790	0
338	20240405	130200	154538180	17790	17790	17790	17790	0
339	20240405	130100	154538180	17790	17790	17790	17790	0
340	20240405	130000	154538180	17790	17790	17790	17790	0
341	20240405	125900	154538180	17790	17790	17790	17790	1
342	20240405	125800	154520390	17750	17750	17750	17750	0
343	20240405	125700	154520390	17750	17750	17750	17750	0
344	20240405	125600	154520390	17750	17750	17750	17750	1881
345	20240405	125500	121132640	17750	17750	17750	17750	78
346	20240405	125400	119748140	17750	17750	17750	17750	2
347	20240405	125300	119712640	17760	17760	17760	17760	0
348	20240405	125200	119712640	17760	17760	17760	17760	2
349	20240405	125100	119677120	17790	17790	17790	17790	0
350	20240405	125000	119677120	17790	17790	17790	17790	3
351	20240405	124900	119623750	17790	17750	17790	17750	42
352	20240405	124800	118878210	17790	17790	17790	17790	17
353	20240405	124700	118575780	17800	17800	17800	17800	0
354	20240405	124600	118575780	17800	17800	17800	17800	0
355	20240405	124500	118575780	17800	17790	17800	17790	2
356	20240405	124400	118540190	17800	17800	17800	17800	0
357	20240405	124300	118540190	17800	17800	17800	17800	0
358	20240405	124200	118540190	17800	17800	17800	17800	1
359	20240405	124100	118522390	17800	17800	17800	17800	0
360	20240405	124000	118522390	17800	17800	17800	17800	3
361	20240405	123900	118468990	17800	17780	17800	17780	8
362	20240405	123800	118326690	17780	17780	17780	17780	0
363	20240405	123700	118326690	17780	17780	17780	17780	0
364	20240405	123600	118326690	17780	17780	17780	17780	5
365	20240405	123500	118237790	17790	17790	17790	17790	0
366	20240405	123400	118237790	17790	17790	17790	17790	0
367	20240405	123300	118237790	17790	17790	17790	17790	1
368	20240405	123200	118220000	17800	17800	17800	17800	0
369	20240405	123100	118220000	17800	17800	17800	17800	0
370	20240405	123000	118220000	17800	17800	17800	17800	0
371	20240405	122900	118220000	17800	17800	17800	17800	0
372	20240405	122800	118220000	17800	17800	17800	17800	0
373	20240405	122700	118220000	17800	17800	17800	17800	0
374	20240405	122600	118220000	17800	17800	17800	17800	1
375	20240405	122500	118202200	17800	17800	17800	17800	1
376	20240405	122400	118184400	17800	17750	17800	17750	178
377	20240405	122300	115018200	17750	17750	17750	17750	197
378	20240405	122200	111521450	17750	17800	17800	17750	11
379	20240405	122100	111326100	17800	17800	17800	17800	0
380	20240405	122000	111326100	17800	17800	17800	17800	1
381	20240405	121900	111308300	17800	17800	17800	17800	1
382	20240405	121800	111290500	17800	17800	17800	17800	0
383	20240405	121700	111290500	17800	17800	17800	17800	0
384	20240405	121600	111290500	17800	17800	17800	17800	1
385	20240405	121500	111272700	17800	17800	17800	17800	2
386	20240405	121400	111237100	17800	17800	17800	17800	0
387	20240405	121300	111237100	17800	17800	17800	17800	0
388	20240405	121200	111237100	17800	17800	17800	17800	0
389	20240405	121100	111237100	17800	17800	17800	17800	0
390	20240405	121000	111237100	17800	17800	17800	17800	1
391	20240405	120900	111219300	17800	17800	17800	17800	0
392	20240405	120800	111219300	17800	17800	17800	17800	0
393	20240405	120700	111219300	17800	17800	17800	17800	0
394	20240405	120600	111219300	17800	17800	17800	17800	0
395	20240405	120500	111219300	17800	17800	17800	17800	2
396	20240405	120400	111183700	17800	17800	17800	17800	0
397	20240405	120300	111183700	17800	17800	17800	17800	0
398	20240405	120200	111183700	17800	17800	17800	17800	15
399	20240405	120100	110916700	17800	17800	17800	17800	0
400	20240405	120000	110916700	17800	17800	17800	17800	1
401	20240405	115900	110898900	17800	17800	17800	17800	1
402	20240405	115800	110881100	17800	17800	17800	17800	0
403	20240405	115700	110881100	17800	17800	17800	17800	0
404	20240405	115600	110881100	17800	17800	17800	17800	1
405	20240405	115500	110863300	17800	17800	17800	17800	0
406	20240405	115400	110863300	17800	17800	17800	17800	0
407	20240405	115300	110863300	17800	17800	17800	17800	1
408	20240405	115200	110845500	17790	17790	17790	17790	0
409	20240405	115100	110845500	17790	17790	17790	17790	1
410	20240405	115000	110827710	17790	17790	17790	17790	51
411	20240405	114900	109920420	17800	17800	17800	17800	1
412	20240405	114800	109902620	17800	17800	17800	17800	0
413	20240405	114700	109902620	17800	17800	17800	17800	0
414	20240405	114600	109902620	17800	17800	17800	17800	1
415	20240405	114500	109884820	17800	17800	17800	17800	2
416	20240405	114400	109849220	17790	17790	17790	17790	19
417	20240405	114300	109511210	17790	17780	17790	17780	104
418	20240405	114200	107661550	17790	17790	17790	17790	0
419	20240405	114100	107661550	17790	17790	17790	17790	0
420	20240405	114000	107661550	17790	17790	17790	17790	2
421	20240405	113900	107625970	17790	17790	17790	17730	16
422	20240405	113800	107342170	17790	17790	17790	17790	0
423	20240405	113700	107342170	17790	17790	17790	17790	0
424	20240405	113600	107342170	17790	17790	17790	17790	1
425	20240405	113500	107324380	17730	17730	17730	17730	0
426	20240405	113400	107324380	17730	17730	17730	17730	0
427	20240405	113300	107324380	17730	17730	17730	17730	20
428	20240405	113200	106969780	17780	17780	17780	17780	1
429	20240405	113100	106952000	17780	17780	17780	17780	0
430	20240405	113000	106952000	17780	17780	17780	17780	1
431	20240405	112900	106934220	17780	17780	17780	17780	0
432	20240405	112800	106934220	17780	17780	17780	17780	0
433	20240405	112700	106934220	17780	17780	17780	17780	0
434	20240405	112600	106934220	17780	17780	17780	17780	0
435	20240405	112500	106934220	17780	17780	17780	17780	1
436	20240405	112400	106916440	17780	17780	17780	17780	0
437	20240405	112300	106916440	17780	17780	17780	17780	0
438	20240405	112200	106916440	17780	17790	17790	17780	132
439	20240405	112100	104569470	17780	17780	17780	17780	45
440	20240405	112000	103769370	17790	17790	17790	17790	0
441	20240405	111900	103769370	17790	17790	17790	17790	0
442	20240405	111800	103769370	17790	17790	17790	17790	0
443	20240405	111700	103769370	17790	17790	17790	17790	0
444	20240405	111600	103769370	17790	17790	17790	17790	1
445	20240405	111500	103751580	17800	17800	17800	17800	0
446	20240405	111400	103751580	17800	17800	17800	17800	0
447	20240405	111300	103751580	17800	17800	17800	17800	0
448	20240405	111200	103751580	17800	17800	17800	17800	0
449	20240405	111100	103751580	17800	17790	17800	17790	15
450	20240405	111000	103484720	17790	17800	17800	17790	184
451	20240405	110900	100211350	17790	17750	17800	17750	175
452	20240405	110800	97097470	17750	17750	17750	17750	0
453	20240405	110700	97097470	17750	17750	17750	17750	0
454	20240405	110600	97097470	17750	17750	17750	17750	0
455	20240405	110500	97097470	17750	17750	17750	17750	0
456	20240405	110400	97097470	17750	17750	17750	17750	0
457	20240405	110300	97097470	17750	17750	17750	17750	0
458	20240405	110200	97097470	17750	17750	17750	17750	0
459	20240405	110100	97097470	17750	17750	17750	17750	0
460	20240405	110000	97097470	17750	17750	17750	17750	0
461	20240405	105900	97097470	17750	17750	17750	17750	0
462	20240405	105800	97097470	17750	17750	17750	17750	0
463	20240405	105700	97097470	17750	17750	17750	17750	0
464	20240405	105600	97097470	17750	17750	17750	17750	0
465	20240405	105500	97097470	17750	17750	17750	17750	0
466	20240405	105400	97097470	17750	17750	17750	17750	0
467	20240405	105300	97097470	17750	17770	17770	17750	62
468	20240405	105200	95996460	17780	17780	17780	17780	0
469	20240405	105100	95996460	17780	17750	17780	17750	156
470	20240405	105000	93226900	17730	17730	17730	17730	0
471	20240405	104900	93226900	17730	17730	17730	17730	0
472	20240405	104800	93226900	17730	17730	17730	17730	50
473	20240405	104700	92340400	17730	17730	17730	17730	0
474	20240405	104600	92340400	17730	17730	17730	17730	0
475	20240405	104500	92340400	17730	17730	17730	17730	0
476	20240405	104400	92340400	17730	17730	17730	17730	500
477	20240405	104300	83475400	17750	17730	17750	17730	72
478	20240405	104200	82198640	17690	17690	17690	17690	0
479	20240405	104100	82198640	17690	17690	17690	17690	0
480	20240405	104000	82198640	17690	17690	17690	17690	0
481	20240405	103900	82198640	17690	17690	17690	17690	0
482	20240405	103800	82198640	17690	17690	17690	17690	0
483	20240405	103700	82198640	17690	17690	17690	17690	0
484	20240405	103600	82198640	17690	17690	17690	17690	0
485	20240405	103500	82198640	17690	17690	17690	17690	0
486	20240405	103400	82198640	17690	17690	17690	17690	0
487	20240405	103300	82198640	17690	17690	17690	17690	0
488	20240405	103200	82198640	17690	17690	17690	17690	0
489	20240405	103100	82198640	17690	17700	17700	17690	153
490	20240405	103000	79491610	17700	17700	17700	17700	17
491	20240405	102900	79190710	17730	17730	17730	17730	0
492	20240405	102800	79190710	17730	17730	17730	17730	0
493	20240405	102700	79190710	17730	17730	17730	17730	0
494	20240405	102600	79190710	17730	17730	17730	17730	0
495	20240405	102500	79190710	17730	17730	17730	17730	0
496	20240405	102400	79190710	17730	17730	17730	17730	0
497	20240405	102300	79190710	17730	17730	17730	17730	54
498	20240405	102200	78233290	17690	17700	17700	17690	20
499	20240405	102100	77879420	17690	17700	17700	17690	17
500	20240405	102000	77578660	17700	17700	17700	17700	50
501	20240405	101900	76693660	17730	17730	17730	17730	0
502	20240405	101800	76693660	17730	17730	17730	17730	0
503	20240405	101700	76693660	17730	17730	17730	17730	0
504	20240405	101600	76693660	17730	17720	17730	17720	83
505	20240405	101500	75222700	17730	17730	17730	17730	10
506	20240405	101400	75045400	17730	17740	17740	17730	45
507	20240405	101300	74247350	17770	17760	17770	17760	18
508	20240405	101200	73927500	17760	17760	17760	17760	25
509	20240405	101100	73483500	17720	17720	17720	17720	0
510	20240405	101000	73483500	17720	17720	17720	17720	0
511	20240405	100900	73483500	17720	17720	17720	17720	0
512	20240405	100800	73483500	17720	17720	17720	17720	0
513	20240405	100700	73483500	17720	17720	17720	17720	0
514	20240405	100600	73483500	17720	17720	17720	17720	0
515	20240405	100500	73483500	17720	17720	17720	17720	150
516	20240405	100400	70825500	17720	17720	17720	17720	0
517	20240405	100300	70825500	17720	17720	17720	17720	0
518	20240405	100200	70825500	17720	17720	17720	17720	113
519	20240405	100100	68823140	17720	17720	17720	17720	0
520	20240405	100000	68823140	17720	17720	17720	17720	1
521	20240405	095900	68805420	17690	17690	17690	17690	20
522	20240405	095800	68451620	17690	17690	17690	17690	16
523	20240405	095700	68168580	17690	17690	17690	17690	0
524	20240405	095600	68168580	17690	17690	17690	17690	0
525	20240405	095500	68168580	17690	17690	17690	17690	427
526	20240405	095400	60614950	17560	17600	17690	17560	287
527	20240405	095300	55552200	17600	17600	17600	17600	0
528	20240405	095200	55552200	17600	17600	17600	17600	0
529	20240405	095100	55552200	17600	17600	17600	17600	0
530	20240405	095000	55552200	17600	17600	17600	17600	0
531	20240405	094900	55552200	17600	17530	17600	17530	169
532	20240405	094800	52583960	17570	17570	17570	17570	5
533	20240405	094700	52496110	17510	17510	17510	17510	0
534	20240405	094600	52496110	17510	17510	17510	17510	0
535	20240405	094500	52496110	17510	17540	17540	17510	70
536	20240405	094400	51269740	17540	17540	17540	17540	25
537	20240405	094300	50831240	17540	17540	17540	17540	0
538	20240405	094200	50831240	17540	17540	17540	17540	0
539	20240405	094100	50831240	17540	17550	17550	17540	53
540	20240405	094000	49901310	17550	17550	17550	17550	0
541	20240405	093900	49901310	17550	17550	17550	17550	1
542	20240405	093800	49883760	17580	17580	17580	17580	54
543	20240405	093700	48934440	17580	17580	17580	17580	0
544	20240405	093600	48934440	17580	17600	17600	17580	460
545	20240405	093500	40845040	17630	17630	17630	17630	0
546	20240405	093400	40845040	17630	17630	17630	17630	2
547	20240405	093300	40809780	17630	17630	17630	17630	0
548	20240405	093200	40809780	17630	17630	17630	17630	1
549	20240405	093100	40792150	17630	17630	17630	17630	1
550	20240405	093000	40774520	17630	17630	17630	17630	14
551	20240405	092900	40527700	17720	17720	17720	17720	0
552	20240405	092800	40527700	17720	17720	17720	17720	0
553	20240405	092700	40527700	17720	17720	17720	17720	0
554	20240405	092600	40527700	17720	17720	17720	17720	0
555	20240405	092500	40527700	17720	17720	17720	17720	0
556	20240405	092400	40527700	17720	17720	17720	17720	0
557	20240405	092300	40527700	17720	17720	17720	17720	0
558	20240405	092200	40527700	17720	17720	17720	17720	0
559	20240405	092100	40527700	17720	17720	17720	17720	0
560	20240405	092000	40527700	17720	17720	17720	17720	0
561	20240405	091900	40527700	17720	17590	17720	17590	47
562	20240405	091800	39697980	17540	17540	17540	17540	0
563	20240405	091700	39697980	17540	17550	17550	17540	15
564	20240405	091600	39434750	17550	17550	17550	17550	1
565	20240405	091500	39417200	17480	17480	17500	17480	729
566	20240405	091400	26672540	17480	17530	17530	17480	881
567	20240405	091300	11244860	17590	17590	17590	17590	2
568	20240405	091200	11209680	17520	17520	17520	17520	0
569	20240405	091100	11209680	17520	17520	17520	17520	0
570	20240405	091000	11209680	17520	17590	17590	17520	15
571	20240405	090900	10946810	17520	17520	17520	17520	0
572	20240405	090800	10946810	17520	17520	17520	17520	310
573	20240405	090700	5515610	17510	17510	17510	17510	0
574	20240405	090600	5515610	17510	17510	17510	17510	0
575	20240405	090500	5515610	17510	17530	17530	17510	47
576	20240405	090400	4692370	17510	17510	17510	17510	0
577	20240405	090300	4692370	17510	17570	17570	17510	171
578	20240405	090200	1691190	17600	17600	17600	17600	0
579	20240405	090100	1691190	17600	17630	17630	17600	76
580	20240405	090000	353220	17650	17720	17720	17650	20