KissMeData/003100/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183900	98310140	18000	18000	18000	18000	319
3	20240429	183800	98310140	18000	18000	18000	18000	0
4	20240429	183700	98310140	18000	18000	18000	18000	0
5	20240429	183600	98310140	18000	18000	18000	18000	0
6	20240429	183500	98310140	18000	18000	18000	18000	0
7	20240429	183400	98310140	18000	18000	18000	18000	0
8	20240429	183300	98310140	18000	18000	18000	18000	0
9	20240429	183200	98310140	18000	18000	18000	18000	0
10	20240429	183100	98310140	18000	18000	18000	18000	0
11	20240429	183000	98310140	18000	18000	18000	18000	0
12	20240429	182900	98310140	18000	18000	18000	18000	0
13	20240429	182800	98310140	18000	18000	18000	18000	0
14	20240429	182700	98310140	18000	18000	18000	18000	0
15	20240429	182600	98310140	18000	18000	18000	18000	0
16	20240429	182500	98310140	18000	18000	18000	18000	0
17	20240429	182400	98310140	18000	18000	18000	18000	0
18	20240429	182300	98310140	18000	18000	18000	18000	0
19	20240429	182200	98310140	18000	18000	18000	18000	0
20	20240429	182100	98310140	18000	18000	18000	18000	0
21	20240429	182000	98310140	18000	18000	18000	18000	0
22	20240429	181900	98310140	18000	18000	18000	18000	0
23	20240429	181800	98310140	18000	18000	18000	18000	0
24	20240429	181700	98310140	18000	18000	18000	18000	0
25	20240429	181600	98310140	18000	18000	18000	18000	0
26	20240429	181500	98310140	18000	18000	18000	18000	0
27	20240429	181400	98310140	18000	18000	18000	18000	0
28	20240429	181300	98310140	18000	18000	18000	18000	0
29	20240429	181200	98310140	18000	18000	18000	18000	0
30	20240429	181100	98310140	18000	18000	18000	18000	0
31	20240429	181000	98310140	18000	18000	18000	18000	0
32	20240429	180900	98310140	18000	18000	18000	18000	319
33	20240429	180800	98310140	18000	18000	18000	18000	0
34	20240429	180700	98310140	18000	18000	18000	18000	0
35	20240429	180600	98310140	18000	18000	18000	18000	0
36	20240429	180500	98310140	18000	18000	18000	18000	0
37	20240429	180400	98310140	18000	18000	18000	18000	0
38	20240429	180300	98310140	18000	18000	18000	18000	0
39	20240429	180200	98310140	18000	18000	18000	18000	0
40	20240429	180100	98310140	18000	18000	18000	18000	0
41	20240429	180000	98310140	18000	18000	18000	18000	0
42	20240429	175900	98310140	18000	18000	18000	18000	0
43	20240429	175800	98310140	18000	18000	18000	18000	0
44	20240429	175700	98310140	18000	18000	18000	18000	0
45	20240429	175600	98310140	18000	18000	18000	18000	0
46	20240429	175500	98310140	18000	18000	18000	18000	0
47	20240429	175400	98310140	18000	18000	18000	18000	0
48	20240429	175300	98310140	18000	18000	18000	18000	0
49	20240429	175200	98310140	18000	18000	18000	18000	0
50	20240429	175100	98310140	18000	18000	18000	18000	0
51	20240429	175000	98310140	18000	18000	18000	18000	0
52	20240429	174900	98310140	18000	18000	18000	18000	0
53	20240429	174800	98310140	18000	18000	18000	18000	0
54	20240429	174700	98310140	18000	18000	18000	18000	0
55	20240429	174600	98310140	18000	18000	18000	18000	0
56	20240429	174500	98310140	18000	18000	18000	18000	0
57	20240429	174400	98310140	18000	18000	18000	18000	0
58	20240429	174300	98310140	18000	18000	18000	18000	0
59	20240429	174200	98310140	18000	18000	18000	18000	0
60	20240429	174100	98310140	18000	18000	18000	18000	0
61	20240429	174000	98310140	18000	18000	18000	18000	0
62	20240429	173900	98310140	18000	18000	18000	18000	319
63	20240429	173800	98310140	18000	18000	18000	18000	0
64	20240429	173700	98310140	18000	18000	18000	18000	0
65	20240429	173600	98310140	18000	18000	18000	18000	0
66	20240429	173500	98310140	18000	18000	18000	18000	0
67	20240429	173400	98310140	18000	18000	18000	18000	0
68	20240429	173300	98310140	18000	18000	18000	18000	0
69	20240429	173200	98310140	18000	18000	18000	18000	0
70	20240429	173100	98310140	18000	18000	18000	18000	0
71	20240429	173000	98310140	18000	18000	18000	18000	0
72	20240429	172900	98310140	18000	18000	18000	18000	0
73	20240429	172800	98310140	18000	18000	18000	18000	0
74	20240429	172700	98310140	18000	18000	18000	18000	0
75	20240429	172600	98310140	18000	18000	18000	18000	0
76	20240429	172500	98310140	18000	18000	18000	18000	0
77	20240429	172400	98310140	18000	18000	18000	18000	0
78	20240429	172300	98310140	18000	18000	18000	18000	0
79	20240429	172200	98310140	18000	18000	18000	18000	0
80	20240429	172100	98310140	18000	18000	18000	18000	0
81	20240429	172000	98310140	18000	18000	18000	18000	0
82	20240429	171900	98310140	18000	18000	18000	18000	0
83	20240429	171800	98310140	18000	18000	18000	18000	0
84	20240429	171700	98310140	18000	18000	18000	18000	0
85	20240429	171600	98310140	18000	18000	18000	18000	0
86	20240429	171500	98310140	18000	18000	18000	18000	0
87	20240429	171400	98310140	18000	18000	18000	18000	0
88	20240429	171300	98310140	18000	18000	18000	18000	0
89	20240429	171200	98310140	18000	18000	18000	18000	0
90	20240429	171100	98310140	18000	18000	18000	18000	0
91	20240429	171000	98310140	18000	18000	18000	18000	0
92	20240429	170900	98310140	18000	18000	18000	18000	319
93	20240429	170800	98310140	18000	18000	18000	18000	0
94	20240429	170700	98310140	18000	18000	18000	18000	0
95	20240429	170600	98310140	18000	18000	18000	18000	0
96	20240429	170500	98310140	18000	18000	18000	18000	0
97	20240429	170400	98310140	18000	18000	18000	18000	0
98	20240429	170300	98310140	18000	18000	18000	18000	0
99	20240429	170200	98310140	18000	18000	18000	18000	0
100	20240429	170100	98310140	18000	18000	18000	18000	0
101	20240429	170000	98310140	18000	18000	18000	18000	0
102	20240429	165900	98310140	18000	18000	18000	18000	0
103	20240429	165800	98310140	18000	18000	18000	18000	0
104	20240429	165700	98310140	18000	18000	18000	18000	0
105	20240429	165600	98310140	18000	18000	18000	18000	0
106	20240429	165500	98310140	18000	18000	18000	18000	0
107	20240429	165400	98310140	18000	18000	18000	18000	0
108	20240429	165300	98310140	18000	18000	18000	18000	0
109	20240429	165200	98310140	18000	18000	18000	18000	0
110	20240429	165100	98310140	18000	18000	18000	18000	0
111	20240429	165000	98310140	18000	18000	18000	18000	0
112	20240429	164900	98310140	18000	18000	18000	18000	0
113	20240429	164800	98310140	18000	18000	18000	18000	0
114	20240429	164700	98310140	18000	18000	18000	18000	0
115	20240429	164600	98310140	18000	18000	18000	18000	0
116	20240429	164500	98310140	18000	18000	18000	18000	0
117	20240429	164400	98310140	18000	18000	18000	18000	0
118	20240429	164300	98310140	18000	18000	18000	18000	0
119	20240429	164200	98310140	18000	18000	18000	18000	0
120	20240429	164100	98310140	18000	18000	18000	18000	0
121	20240429	164000	98310140	18000	18000	18000	18000	0
122	20240429	163900	98310140	18000	18000	18000	18000	319
123	20240429	163800	98310140	18000	18000	18000	18000	0
124	20240429	163700	98310140	18000	18000	18000	18000	0
125	20240429	163600	98310140	18000	18000	18000	18000	0
126	20240429	163500	98310140	18000	18000	18000	18000	0
127	20240429	163400	98310140	18000	18000	18000	18000	0
128	20240429	163300	98310140	18000	18000	18000	18000	0
129	20240429	163200	98310140	18000	18000	18000	18000	0
130	20240429	163100	98310140	18000	18000	18000	18000	0
131	20240429	163000	98310140	18000	18000	18000	18000	0
132	20240429	162900	98310140	18000	18000	18000	18000	0
133	20240429	162800	98310140	18000	18000	18000	18000	0
134	20240429	162700	98310140	18000	18000	18000	18000	0
135	20240429	162600	98310140	18000	18000	18000	18000	0
136	20240429	162500	98310140	18000	18000	18000	18000	0
137	20240429	162400	98310140	18000	18000	18000	18000	0
138	20240429	162300	98310140	18000	18000	18000	18000	0
139	20240429	162200	98310140	18000	18000	18000	18000	0
140	20240429	162100	98310140	18000	18000	18000	18000	0
141	20240429	162000	98310140	18000	18000	18000	18000	0
142	20240429	161900	98310140	18000	18000	18000	18000	0
143	20240429	161800	98310140	18000	18000	18000	18000	0
144	20240429	161700	98310140	18000	18000	18000	18000	0
145	20240429	161600	98310140	18000	18000	18000	18000	0
146	20240429	161500	98310140	18000	18000	18000	18000	0
147	20240429	161400	98310140	18000	18000	18000	18000	0
148	20240429	161300	98310140	18000	18000	18000	18000	0
149	20240429	161200	98310140	18000	18000	18000	18000	0
150	20240429	161100	98310140	18000	18000	18000	18000	0
151	20240429	161000	98310140	18000	18000	18000	18000	0
152	20240429	160900	98310140	18000	18000	18000	18000	319
153	20240429	160800	98310140	18000	18000	18000	18000	0
154	20240429	160700	98310140	18000	18000	18000	18000	0
155	20240429	160600	98310140	18000	18000	18000	18000	0
156	20240429	160500	98310140	18000	18000	18000	18000	0
157	20240429	160400	98310140	18000	18000	18000	18000	0
158	20240429	160300	98310140	18000	18000	18000	18000	0
159	20240429	160200	98310140	18000	18000	18000	18000	0
160	20240429	160100	98310140	18000	18000	18000	18000	0
161	20240429	160000	98310140	18000	18000	18000	18000	0
162	20240429	155900	98310140	18000	18000	18000	18000	0
163	20240429	155800	98310140	18000	18000	18000	18000	0
164	20240429	155700	98310140	18000	18000	18000	18000	0
165	20240429	155600	98310140	18000	18000	18000	18000	0
166	20240429	155500	98310140	18000	18000	18000	18000	0
167	20240429	155400	98310140	18000	18000	18000	18000	0
168	20240429	155300	98310140	18000	18000	18000	18000	0
169	20240429	155200	98310140	18000	18000	18000	18000	0
170	20240429	155100	98310140	18000	18000	18000	18000	0
171	20240429	155000	98310140	18000	18000	18000	18000	0
172	20240429	154900	98310140	18000	18000	18000	18000	0
173	20240429	154800	98310140	18000	18000	18000	18000	0
174	20240429	154700	98310140	18000	18000	18000	18000	0
175	20240429	154600	98310140	18000	18000	18000	18000	0
176	20240429	154500	98310140	18000	18000	18000	18000	0
177	20240429	154400	98310140	18000	18000	18000	18000	0
178	20240429	154300	98310140	18000	18000	18000	18000	0
179	20240429	154200	98310140	18000	18000	18000	18000	0
180	20240429	154100	98310140	18000	18000	18000	18000	0
181	20240429	154000	98310140	18000	18000	18000	18000	0
182	20240429	153900	98310140	18000	18000	18000	18000	319
183	20240429	153800	98310140	18000	18000	18000	18000	0
184	20240429	153700	98310140	18000	18000	18000	18000	0
185	20240429	153600	98310140	18000	18000	18000	18000	0
186	20240429	153500	98310140	18000	18000	18000	18000	0
187	20240429	153400	98310140	18000	18000	18000	18000	0
188	20240429	153300	98310140	18000	18000	18000	18000	0
189	20240429	153200	98310140	18000	18000	18000	18000	0
190	20240429	153100	98310140	18000	18000	18000	18000	0
191	20240429	153000	98310140	18000	18000	18000	18000	319
192	20240429	152900	92568140	17980	17980	17980	17980	0
193	20240429	152800	92568140	17980	17980	17980	17980	0
194	20240429	152700	92568140	17980	17980	17980	17980	0
195	20240429	152600	92568140	17980	17980	17980	17980	0
196	20240429	152500	92568140	17980	17980	17980	17980	0
197	20240429	152400	92568140	17980	17980	17980	17980	0
198	20240429	152300	92568140	17980	17980	17980	17980	0
199	20240429	152200	92568140	17980	17980	17980	17980	0
200	20240429	152100	92568140	17980	17980	17980	17980	0
201	20240429	152000	92568140	17980	17980	17980	17980	0
202	20240429	151900	92568140	17980	17960	17980	17960	41
203	20240429	151800	91831730	17900	17960	17960	17900	49
204	20240429	151700	90952110	17900	17900	17960	17900	135
205	20240429	151600	88533810	17910	17940	17940	17910	6
206	20240429	151500	88426260	17960	17940	17960	17940	30
207	20240429	151400	87887760	17960	17960	17960	17960	0
208	20240429	151300	87887760	17960	17960	17960	17960	6
209	20240429	151200	87780000	17960	17960	17960	17960	22
210	20240429	151100	87384880	17960	17960	17960	17960	1
211	20240429	151000	87366920	17940	17940	17940	17940	0
212	20240429	150900	87366920	17940	17940	17940	17940	0
213	20240429	150800	87366920	17940	17940	17940	17940	5
214	20240429	150700	87277220	17960	17960	17960	17960	0
215	20240429	150600	87277220	17960	17960	17960	17960	0
216	20240429	150500	87277220	17960	17960	17960	17960	9
217	20240429	150400	87115580	17960	17960	17960	17960	0
218	20240429	150300	87115580	17960	17960	17960	17960	3
219	20240429	150200	87061700	17960	17960	17960	17960	0
220	20240429	150100	87061700	17960	17960	17960	17960	6
221	20240429	150000	86953940	17960	17960	17960	17960	0
222	20240429	145900	86953940	17960	17950	17960	17940	29
223	20240429	145800	86433400	17960	17960	17960	17960	1
224	20240429	145700	86415440	17960	17960	17960	17960	2
225	20240429	145600	86379520	17960	17960	17960	17960	0
226	20240429	145500	86379520	17960	17960	17960	17960	0
227	20240429	145400	86379520	17960	17960	17960	17960	0
228	20240429	145300	86379520	17960	17960	17960	17960	0
229	20240429	145200	86379520	17960	17960	17960	17960	0
230	20240429	145100	86379520	17960	17960	17960	17960	0
231	20240429	145000	86379520	17960	17960	17960	17960	0
232	20240429	144900	86379520	17960	17960	17960	17960	167
233	20240429	144800	83380200	17960	17960	17960	17960	12
234	20240429	144700	83164680	17960	17960	17960	17960	1
235	20240429	144600	83146720	17950	17950	17950	17950	0
236	20240429	144500	83146720	17950	17950	17950	17950	27
237	20240429	144400	82662070	17950	17950	17950	17950	0
238	20240429	144300	82662070	17950	17950	17950	17950	49
239	20240429	144200	81782520	17950	17950	17950	17950	0
240	20240429	144100	81782520	17950	17950	17950	17950	0
241	20240429	144000	81782520	17950	17950	17950	17950	0
242	20240429	143900	81782520	17950	17950	17950	17950	0
243	20240429	143800	81782520	17950	17950	17950	17950	0
244	20240429	143700	81782520	17950	17950	17950	17950	0
245	20240429	143600	81782520	17950	17950	17950	17950	0
246	20240429	143500	81782520	17950	17950	17950	17950	0
247	20240429	143400	81782520	17950	17950	17950	17950	0
248	20240429	143300	81782520	17950	17950	17950	17950	0
249	20240429	143200	81782520	17950	17950	17950	17950	22
250	20240429	143100	81387620	17950	17950	17950	17950	0
251	20240429	143000	81387620	17950	17950	17950	17950	0
252	20240429	142900	81387620	17950	17950	17950	17950	0
253	20240429	142800	81387620	17950	17950	17950	17950	1
254	20240429	142700	81369670	17950	17950	17950	17950	0
255	20240429	142600	81369670	17950	17950	17950	17950	0
256	20240429	142500	81369670	17950	17950	17950	17950	0
257	20240429	142400	81369670	17950	17950	17950	17950	0
258	20240429	142300	81369670	17950	17950	17950	17950	0
259	20240429	142200	81369670	17950	17950	17950	17950	0
260	20240429	142100	81369670	17950	17950	17950	17950	0
261	20240429	142000	81369670	17950	17950	17950	17950	8
262	20240429	141900	81226070	17980	17980	17980	17980	0
263	20240429	141800	81226070	17980	17980	17980	17980	0
264	20240429	141700	81226070	17980	17980	17980	17980	0
265	20240429	141600	81226070	17980	17980	17980	17980	0
266	20240429	141500	81226070	17980	17970	17980	17970	31
267	20240429	141400	80668800	17970	17960	17970	17960	383
268	20240429	141300	73788490	17960	17960	17960	17960	0
269	20240429	141200	73788490	17960	17960	17960	17960	0
270	20240429	141100	73788490	17960	17960	17960	17960	16
271	20240429	141000	73501130	17960	17960	17960	17960	0
272	20240429	140900	73501130	17960	17960	17960	17960	5
273	20240429	140800	73411330	17960	17960	17960	17960	0
274	20240429	140700	73411330	17960	17960	17960	17960	0
275	20240429	140600	73411330	17960	17960	17960	17960	0
276	20240429	140500	73411330	17960	17960	17960	17960	10
277	20240429	140400	73231730	17960	17960	17960	17960	0
278	20240429	140300	73231730	17960	17960	17960	17960	0
279	20240429	140200	73231730	17960	17960	17960	17960	0
280	20240429	140100	73231730	17960	17960	17960	17960	0
281	20240429	140000	73231730	17960	17960	17960	17960	1
282	20240429	135900	73213770	17950	17950	17950	17950	10
283	20240429	135800	73034270	17950	17950	17950	17950	0
284	20240429	135700	73034270	17950	17950	17950	17950	0
285	20240429	135600	73034270	17950	17950	17950	17950	0
286	20240429	135500	73034270	17950	17950	17950	17950	0
287	20240429	135400	73034270	17950	17950	17950	17950	0
288	20240429	135300	73034270	17950	17950	17950	17950	0
289	20240429	135200	73034270	17950	17950	17950	17950	0
290	20240429	135100	73034270	17950	17950	17950	17950	0
291	20240429	135000	73034270	17950	17950	17950	17950	0
292	20240429	134900	73034270	17950	17950	17950	17950	20
293	20240429	134800	72675270	17940	17940	17940	17940	0
294	20240429	134700	72675270	17940	17940	17940	17940	0
295	20240429	134600	72675270	17940	17940	17940	17940	0
296	20240429	134500	72675270	17940	17940	17940	17940	0
297	20240429	134400	72675270	17940	17960	17960	17940	33
298	20240429	134300	72082730	17960	17960	17960	17960	0
299	20240429	134200	72082730	17960	17960	17960	17960	0
300	20240429	134100	72082730	17960	17960	17960	17960	0
301	20240429	134000	72082730	17960	17960	17960	17960	0
302	20240429	133900	72082730	17960	17960	17960	17960	0
303	20240429	133800	72082730	17960	17960	17960	17960	0
304	20240429	133700	72082730	17960	17960	17960	17960	2
305	20240429	133600	72046810	17960	17960	17960	17960	0
306	20240429	133500	72046810	17960	17960	17960	17960	0
307	20240429	133400	72046810	17960	17960	17960	17960	0
308	20240429	133300	72046810	17960	17960	17960	17960	0
309	20240429	133200	72046810	17960	17960	17960	17960	0
310	20240429	133100	72046810	17960	17960	17960	17960	0
311	20240429	133000	72046810	17960	17960	17960	17960	24
312	20240429	132900	71615770	17940	17940	17940	17940	0
313	20240429	132800	71615770	17940	17940	17940	17940	15
314	20240429	132700	71346670	17940	17950	17950	17940	142
315	20240429	132600	68799090	17960	17960	17960	17960	0
316	20240429	132500	68799090	17960	17960	17960	17960	0
317	20240429	132400	68799090	17960	17960	17960	17960	0
318	20240429	132300	68799090	17960	17960	17960	17960	1
319	20240429	132200	68781130	17950	17950	17950	17950	0
320	20240429	132100	68781130	17950	17950	17950	17950	112
321	20240429	132000	66770730	17940	17940	17940	17940	23
322	20240429	131900	66358110	17940	17940	17940	17940	0
323	20240429	131800	66358110	17940	17940	17940	17940	0
324	20240429	131700	66358110	17940	17940	17940	17940	0
325	20240429	131600	66358110	17940	17940	17940	17940	1
326	20240429	131500	66340170	17940	17940	17940	17940	0
327	20240429	131400	66340170	17940	17940	17940	17940	0
328	20240429	131300	66340170	17940	17940	17940	17940	0
329	20240429	131200	66340170	17940	17940	17940	17940	722
330	20240429	131100	53387490	17940	17940	17940	17940	0
331	20240429	131000	53387490	17940	17940	17940	17940	0
332	20240429	130900	53387490	17940	17940	17940	17940	7
333	20240429	130800	53261910	17940	17940	17940	17940	0
334	20240429	130700	53261910	17940	17940	17940	17940	0
335	20240429	130600	53261910	17940	17940	17940	17940	0
336	20240429	130500	53261910	17940	17940	17940	17940	0
337	20240429	130400	53261910	17940	17940	17940	17940	18
338	20240429	130300	52938990	17900	17900	17900	17900	0
339	20240429	130200	52938990	17900	17900	17900	17900	77
340	20240429	130100	51560690	17940	17940	17940	17940	9
341	20240429	130000	51399230	17940	17940	17940	17940	0
342	20240429	125900	51399230	17940	17940	17940	17940	0
343	20240429	125800	51399230	17940	17940	17940	17940	0
344	20240429	125700	51399230	17940	17940	17940	17940	0
345	20240429	125600	51399230	17940	17940	17940	17940	1
346	20240429	125500	51381290	17930	17930	17930	17930	0
347	20240429	125400	51381290	17930	17930	17930	17930	365
348	20240429	125300	44836840	17930	17930	17930	17930	200
349	20240429	125200	41250840	17930	17930	17930	17930	0
350	20240429	125100	41250840	17930	17930	17930	17930	0
351	20240429	125000	41250840	17930	17930	17930	17930	0
352	20240429	124900	41250840	17930	17930	17930	17930	0
353	20240429	124800	41250840	17930	17930	17930	17930	0
354	20240429	124700	41250840	17930	17930	17930	17930	0
355	20240429	124600	41250840	17930	17930	17930	17930	0
356	20240429	124500	41250840	17930	17930	17930	17930	0
357	20240429	124400	41250840	17930	17930	17930	17930	0
358	20240429	124300	41250840	17930	17930	17930	17930	0
359	20240429	124200	41250840	17930	17930	17930	17930	0
360	20240429	124100	41250840	17930	17930	17930	17930	0
361	20240429	124000	41250840	17930	17930	17930	17930	0
362	20240429	123900	41250840	17930	17930	17930	17930	0
363	20240429	123800	41250840	17930	17930	17930	17930	0
364	20240429	123700	41250840	17930	17930	17930	17930	0
365	20240429	123600	41250840	17930	17930	17930	17930	0
366	20240429	123500	41250840	17930	17930	17930	17930	0
367	20240429	123400	41250840	17930	17930	17930	17930	20
368	20240429	123300	40892240	17940	17940	17940	17940	0
369	20240429	123200	40892240	17940	17940	17940	17940	0
370	20240429	123100	40892240	17940	17940	17940	17940	0
371	20240429	123000	40892240	17940	17940	17940	17940	0
372	20240429	122900	40892240	17940	17940	17940	17940	0
373	20240429	122800	40892240	17940	17940	17940	17940	0
374	20240429	122700	40892240	17940	17940	17940	17940	0
375	20240429	122600	40892240	17940	17940	17940	17940	0
376	20240429	122500	40892240	17940	17940	17940	17940	0
377	20240429	122400	40892240	17940	17940	17940	17940	0
378	20240429	122300	40892240	17940	17940	17940	17940	0
379	20240429	122200	40892240	17940	17940	17940	17940	0
380	20240429	122100	40892240	17940	17940	17940	17940	0
381	20240429	122000	40892240	17940	17940	17940	17940	1
382	20240429	121900	40874300	17940	17940	17940	17940	0
383	20240429	121800	40874300	17940	17940	17940	17940	0
384	20240429	121700	40874300	17940	17940	17940	17940	0
385	20240429	121600	40874300	17940	17940	17940	17940	0
386	20240429	121500	40874300	17940	17940	17940	17940	0
387	20240429	121400	40874300	17940	17940	17940	17940	0
388	20240429	121300	40874300	17940	17940	17940	17940	0
389	20240429	121200	40874300	17940	17940	17940	17940	0
390	20240429	121100	40874300	17940	17940	17940	17940	0
391	20240429	121000	40874300	17940	17940	17940	17940	0
392	20240429	120900	40874300	17940	17940	17940	17940	4
393	20240429	120800	40802540	17940	17940	17940	17940	1
394	20240429	120700	40784600	17930	17930	17930	17930	93
395	20240429	120600	39117110	17870	17870	17870	17870	0
396	20240429	120500	39117110	17870	17870	17870	17870	0
397	20240429	120400	39117110	17870	17870	17870	17870	0
398	20240429	120300	39117110	17870	17870	17870	17870	0
399	20240429	120200	39117110	17870	17870	17870	17870	0
400	20240429	120100	39117110	17870	17870	17870	17870	0
401	20240429	120000	39117110	17870	17870	17870	17870	0
402	20240429	115900	39117110	17870	17870	17870	17870	0
403	20240429	115800	39117110	17870	17870	17870	17870	0
404	20240429	115700	39117110	17870	17870	17870	17870	0
405	20240429	115600	39117110	17870	17870	17870	17870	0
406	20240429	115500	39117110	17870	17870	17870	17870	0
407	20240429	115400	39117110	17870	17870	17870	17870	0
408	20240429	115300	39117110	17870	17930	17930	17870	63
409	20240429	115200	37990940	17930	17930	17930	17930	0
410	20240429	115100	37990940	17930	17930	17930	17930	0
411	20240429	115000	37990940	17930	17930	17930	17930	0
412	20240429	114900	37990940	17930	17930	17930	17930	1
413	20240429	114800	37973010	17940	17940	17940	17940	0
414	20240429	114700	37973010	17940	17940	17940	17940	0
415	20240429	114600	37973010	17940	17940	17940	17940	0
416	20240429	114500	37973010	17940	17940	17940	17940	0
417	20240429	114400	37973010	17940	17940	17940	17940	0
418	20240429	114300	37973010	17940	17940	17940	17940	1
419	20240429	114200	37955070	17840	17840	17840	17840	0
420	20240429	114100	37955070	17840	17840	17840	17840	50
421	20240429	114000	37063070	17840	17840	17840	17840	0
422	20240429	113900	37063070	17840	17840	17840	17840	0
423	20240429	113800	37063070	17840	17840	17840	17840	0
424	20240429	113700	37063070	17840	17840	17840	17840	0
425	20240429	113600	37063070	17840	17840	17840	17840	0
426	20240429	113500	37063070	17840	17840	17840	17840	0
427	20240429	113400	37063070	17840	17840	17840	17840	0
428	20240429	113300	37063070	17840	17840	17840	17840	0
429	20240429	113200	37063070	17840	17840	17840	17840	0
430	20240429	113100	37063070	17840	17840	17840	17840	0
431	20240429	113000	37063070	17840	17930	17930	17840	8
432	20240429	112900	36919720	17930	17930	17930	17930	1
433	20240429	112800	36901790	17860	17860	17860	17860	0
434	20240429	112700	36901790	17860	17860	17860	17860	0
435	20240429	112600	36901790	17860	17860	17860	17860	104
436	20240429	112500	35044350	17860	17860	17860	17860	9
437	20240429	112400	34883610	17860	17860	17860	17860	0
438	20240429	112300	34883610	17860	17860	17860	17860	1
439	20240429	112200	34865750	17900	17900	17900	17900	0
440	20240429	112100	34865750	17900	17900	17900	17900	0
441	20240429	112000	34865750	17900	17900	17900	17900	0
442	20240429	111900	34865750	17900	17900	17900	17900	0
443	20240429	111800	34865750	17900	17900	17900	17900	0
444	20240429	111700	34865750	17900	17900	17900	17900	0
445	20240429	111600	34865750	17900	17900	17900	17900	0
446	20240429	111500	34865750	17900	17900	17900	17900	0
447	20240429	111400	34865750	17900	17900	17900	17900	0
448	20240429	111300	34865750	17900	17900	17900	17900	0
449	20240429	111200	34865750	17900	17900	17900	17900	23
450	20240429	111100	34454050	17900	17900	17900	17900	0
451	20240429	111000	34454050	17900	17900	17900	17900	0
452	20240429	110900	34454050	17900	17900	17900	17900	0
453	20240429	110800	34454050	17900	17900	17900	17900	0
454	20240429	110700	34454050	17900	17900	17900	17900	0
455	20240429	110600	34454050	17900	17900	17900	17900	0
456	20240429	110500	34454050	17900	17900	17900	17900	0
457	20240429	110400	34454050	17900	17900	17900	17900	0
458	20240429	110300	34454050	17900	17900	17900	17900	0
459	20240429	110200	34454050	17900	17900	17900	17900	0
460	20240429	110100	34454050	17900	17900	17900	17900	0
461	20240429	110000	34454050	17900	17900	17900	17900	3
462	20240429	105900	34400350	17900	17900	17900	17900	0
463	20240429	105800	34400350	17900	17900	17900	17900	0
464	20240429	105700	34400350	17900	17900	17900	17900	0
465	20240429	105600	34400350	17900	17900	17900	17900	0
466	20240429	105500	34400350	17900	17900	17900	17900	2
467	20240429	105400	34364550	17900	17900	17900	17900	0
468	20240429	105300	34364550	17900	17900	17900	17900	0
469	20240429	105200	34364550	17900	17900	17900	17900	2
470	20240429	105100	34328750	17900	17900	17900	17900	1
471	20240429	105000	34310850	17900	17900	17900	17900	0
472	20240429	104900	34310850	17900	17900	17900	17900	0
473	20240429	104800	34310850	17900	17900	17900	17900	1
474	20240429	104700	34292950	17900	17900	17900	17900	2
475	20240429	104600	34257150	17900	17900	17900	17900	0
476	20240429	104500	34257150	17900	17900	17900	17900	1
477	20240429	104400	34239250	17900	17900	17900	17900	100
478	20240429	104300	32449250	17900	17900	17900	17900	2
479	20240429	104200	32413450	17900	17900	17900	17900	84
480	20240429	104100	30909850	17900	17890	17900	17890	66
481	20240429	104000	29729020	17890	17890	17890	17890	1
482	20240429	103900	29711130	17850	17850	17850	17850	0
483	20240429	103800	29711130	17850	17850	17850	17850	0
484	20240429	103700	29711130	17850	17850	17850	17850	0
485	20240429	103600	29711130	17850	17850	17850	17850	0
486	20240429	103500	29711130	17850	17850	17850	17850	42
487	20240429	103400	28961430	17850	17850	17850	17850	0
488	20240429	103300	28961430	17850	17850	17850	17850	0
489	20240429	103200	28961430	17850	17850	17850	17850	37
490	20240429	103100	28300980	17840	17840	17840	17840	0
491	20240429	103000	28300980	17840	17830	17840	17830	59
492	20240429	102900	27248450	17840	17840	17840	17840	10
493	20240429	102800	27070050	17840	17840	17840	17840	0
494	20240429	102700	27070050	17840	17840	17840	17840	151
495	20240429	102600	24376210	17840	17850	17850	17840	68
496	20240429	102500	23163080	17840	17840	17840	17840	0
497	20240429	102400	23163080	17840	17840	17840	17840	0
498	20240429	102300	23163080	17840	17840	17840	17840	56
499	20240429	102200	22164040	17840	17840	17840	17840	173
500	20240429	102100	19077720	17840	17840	17840	17840	0
501	20240429	102000	19077720	17840	17840	17840	17840	10
502	20240429	101900	18899320	17840	17840	17840	17840	61
503	20240429	101800	17811080	17840	17840	17840	17840	145
504	20240429	101700	15224280	17840	17840	17840	17840	0
505	20240429	101600	15224280	17840	17840	17840	17840	0
506	20240429	101500	15224280	17840	17840	17840	17840	1
507	20240429	101400	15206440	17850	17850	17850	17850	0
508	20240429	101300	15206440	17850	17850	17850	17850	285
509	20240429	101200	10119190	17850	17850	17850	17850	0
510	20240429	101100	10119190	17850	17850	17850	17850	0
511	20240429	101000	10119190	17850	17850	17850	17850	0
512	20240429	100900	10119190	17850	17850	17850	17850	0
513	20240429	100800	10119190	17850	17890	17890	17850	54
514	20240429	100700	9154530	17890	17890	17890	17890	0
515	20240429	100600	9154530	17890	17890	17890	17890	1
516	20240429	100500	9136640	17890	17890	17890	17890	2
517	20240429	100400	9100860	17890	17890	17890	17890	1
518	20240429	100300	9082970	17890	17890	17890	17890	0
519	20240429	100200	9082970	17890	17890	17890	17890	0
520	20240429	100100	9082970	17890	17890	17890	17890	0
521	20240429	100000	9082970	17890	17890	17890	17890	16
522	20240429	095900	8796730	17890	17880	17890	17880	2
523	20240429	095800	8760960	17850	17850	17850	17850	0
524	20240429	095700	8760960	17850	17850	17850	17850	0
525	20240429	095600	8760960	17850	17850	17850	17850	0
526	20240429	095500	8760960	17850	17850	17850	17850	0
527	20240429	095400	8760960	17850	17850	17850	17850	0
528	20240429	095300	8760960	17850	17850	17850	17850	0
529	20240429	095200	8760960	17850	17850	17850	17850	0
530	20240429	095100	8760960	17850	17850	17850	17850	138
531	20240429	095000	6297660	17900	17900	17900	17900	0
532	20240429	094900	6297660	17900	17900	17900	17900	1
533	20240429	094800	6279760	17850	17850	17850	17850	109
534	20240429	094700	4334110	17900	17900	17900	17900	0
535	20240429	094600	4334110	17900	17900	17900	17900	1
536	20240429	094500	4316210	17920	17920	17920	17920	0
537	20240429	094400	4316210	17920	17920	17920	17920	0
538	20240429	094300	4316210	17920	17920	17920	17920	0
539	20240429	094200	4316210	17920	17920	17920	17920	0
540	20240429	094100	4316210	17920	17920	17920	17920	0
541	20240429	094000	4316210	17920	17920	17920	17920	0
542	20240429	093900	4316210	17920	17920	17920	17920	1
543	20240429	093800	4298290	17830	17830	17830	17830	0
544	20240429	093700	4298290	17830	17830	17830	17830	0
545	20240429	093600	4298290	17830	17830	17830	17830	0
546	20240429	093500	4298290	17830	17830	17830	17830	0
547	20240429	093400	4298290	17830	17830	17830	17830	18
548	20240429	093300	3977350	17830	17830	17830	17830	25
549	20240429	093200	3531600	17940	17940	17940	17940	0
550	20240429	093100	3531600	17940	17940	17940	17940	1
551	20240429	093000	3513660	17940	17840	17940	17800	69
552	20240429	092900	2282770	17970	17970	17970	17970	0
553	20240429	092800	2282770	17970	17970	17970	17970	0
554	20240429	092700	2282770	17970	17970	17970	17970	0
555	20240429	092600	2282770	17970	17970	17970	17970	0
556	20240429	092500	2282770	17970	17970	17970	17970	0
557	20240429	092400	2282770	17970	17970	17970	17970	0
558	20240429	092300	2282770	17970	17970	17970	17970	0
559	20240429	092200	2282770	17970	17970	17970	17970	0
560	20240429	092100	2282770	17970	17970	17970	17970	0
561	20240429	092000	2282770	17970	17970	17970	17970	0
562	20240429	091900	2282770	17970	17970	17970	17970	0
563	20240429	091800	2282770	17970	17970	17970	17970	0
564	20240429	091700	2282770	17970	17970	17970	17970	0
565	20240429	091600	2282770	17970	17970	17970	17970	0
566	20240429	091500	2282770	17970	17970	17970	17970	0
567	20240429	091400	2282770	17970	17970	17970	17970	0
568	20240429	091300	2282770	17970	17970	17970	17970	0
569	20240429	091200	2282770	17970	17970	17970	17970	0
570	20240429	091100	2282770	17970	17970	17970	17970	0
571	20240429	091000	2282770	17970	17970	17970	17970	0
572	20240429	090900	2282770	17970	17970	17970	17970	0
573	20240429	090800	2282770	17970	17970	17970	17970	0
574	20240429	090700	2282770	17970	17970	17970	17970	0
575	20240429	090600	2282770	17970	17970	17970	17970	1
576	20240429	090500	2264800	17970	17970	17970	17970	1
577	20240429	090400	2246830	17840	17840	17840	17840	0
578	20240429	090300	2246830	17840	17840	17840	17840	22
579	20240429	090200	1854350	17820	17850	17850	17800	80
580	20240429	090100	428880	17850	17860	17860	17850	22
581	20240429	090000	35980	17990	17990	17990	17990	2