KissMeData/003100/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183800	98071040	17950	17950	17950	17950	358
3	20240514	183700	98071040	17950	17950	17950	17950	0
4	20240514	183600	98071040	17950	17950	17950	17950	0
5	20240514	183500	98071040	17950	17950	17950	17950	0
6	20240514	183400	98071040	17950	17950	17950	17950	0
7	20240514	183300	98071040	17950	17950	17950	17950	0
8	20240514	183200	98071040	17950	17950	17950	17950	0
9	20240514	183100	98071040	17950	17950	17950	17950	0
10	20240514	183000	98071040	17950	17950	17950	17950	0
11	20240514	182900	98071040	17950	17950	17950	17950	0
12	20240514	182800	98071040	17950	17950	17950	17950	0
13	20240514	182700	98071040	17950	17950	17950	17950	0
14	20240514	182600	98071040	17950	17950	17950	17950	0
15	20240514	182500	98071040	17950	17950	17950	17950	0
16	20240514	182400	98071040	17950	17950	17950	17950	0
17	20240514	182300	98071040	17950	17950	17950	17950	0
18	20240514	182200	98071040	17950	17950	17950	17950	0
19	20240514	182100	98071040	17950	17950	17950	17950	0
20	20240514	182000	98071040	17950	17950	17950	17950	0
21	20240514	181900	98071040	17950	17950	17950	17950	0
22	20240514	181800	98071040	17950	17950	17950	17950	0
23	20240514	181700	98071040	17950	17950	17950	17950	0
24	20240514	181600	98071040	17950	17950	17950	17950	0
25	20240514	181500	98071040	17950	17950	17950	17950	0
26	20240514	181400	98071040	17950	17950	17950	17950	0
27	20240514	181300	98071040	17950	17950	17950	17950	0
28	20240514	181200	98071040	17950	17950	17950	17950	0
29	20240514	181100	98071040	17950	17950	17950	17950	0
30	20240514	181000	98071040	17950	17950	17950	17950	0
31	20240514	180900	98071040	17950	17950	17950	17950	0
32	20240514	180800	98071040	17950	17950	17950	17950	358
33	20240514	180700	98071040	17950	17950	17950	17950	0
34	20240514	180600	98071040	17950	17950	17950	17950	0
35	20240514	180500	98071040	17950	17950	17950	17950	0
36	20240514	180400	98071040	17950	17950	17950	17950	0
37	20240514	180300	98071040	17950	17950	17950	17950	0
38	20240514	180200	98071040	17950	17950	17950	17950	0
39	20240514	180100	98071040	17950	17950	17950	17950	0
40	20240514	180000	98071040	17950	17950	17950	17950	0
41	20240514	175900	98071040	17950	17950	17950	17950	0
42	20240514	175800	98071040	17950	17950	17950	17950	0
43	20240514	175700	98071040	17950	17950	17950	17950	0
44	20240514	175600	98071040	17950	17950	17950	17950	0
45	20240514	175500	98071040	17950	17950	17950	17950	0
46	20240514	175400	98071040	17950	17950	17950	17950	0
47	20240514	175300	98071040	17950	17950	17950	17950	0
48	20240514	175200	98071040	17950	17950	17950	17950	0
49	20240514	175100	98071040	17950	17950	17950	17950	0
50	20240514	175000	98071040	17950	17950	17950	17950	0
51	20240514	174900	98071040	17950	17950	17950	17950	0
52	20240514	174800	98071040	17950	17950	17950	17950	0
53	20240514	174700	98071040	17950	17950	17950	17950	0
54	20240514	174600	98071040	17950	17950	17950	17950	0
55	20240514	174500	98071040	17950	17950	17950	17950	0
56	20240514	174400	98071040	17950	17950	17950	17950	0
57	20240514	174300	98071040	17950	17950	17950	17950	0
58	20240514	174200	98071040	17950	17950	17950	17950	0
59	20240514	174100	98071040	17950	17950	17950	17950	0
60	20240514	174000	98071040	17950	17950	17950	17950	0
61	20240514	173900	98071040	17950	17950	17950	17950	0
62	20240514	173800	98071040	17950	17950	17950	17950	358
63	20240514	173700	98071040	17950	17950	17950	17950	0
64	20240514	173600	98071040	17950	17950	17950	17950	0
65	20240514	173500	98071040	17950	17950	17950	17950	0
66	20240514	173400	98071040	17950	17950	17950	17950	0
67	20240514	173300	98071040	17950	17950	17950	17950	0
68	20240514	173200	98071040	17950	17950	17950	17950	0
69	20240514	173100	98071040	17950	17950	17950	17950	0
70	20240514	173000	98071040	17950	17950	17950	17950	0
71	20240514	172900	98071040	17950	17950	17950	17950	0
72	20240514	172800	98071040	17950	17950	17950	17950	0
73	20240514	172700	98071040	17950	17950	17950	17950	0
74	20240514	172600	98071040	17950	17950	17950	17950	0
75	20240514	172500	98071040	17950	17950	17950	17950	0
76	20240514	172400	98071040	17950	17950	17950	17950	0
77	20240514	172300	98071040	17950	17950	17950	17950	0
78	20240514	172200	98071040	17950	17950	17950	17950	0
79	20240514	172100	98071040	17950	17950	17950	17950	0
80	20240514	172000	98071040	17950	17950	17950	17950	0
81	20240514	171900	98071040	17950	17950	17950	17950	0
82	20240514	171800	98071040	17950	17950	17950	17950	0
83	20240514	171700	98071040	17950	17950	17950	17950	0
84	20240514	171600	98071040	17950	17950	17950	17950	0
85	20240514	171500	98071040	17950	17950	17950	17950	0
86	20240514	171400	98071040	17950	17950	17950	17950	0
87	20240514	171300	98071040	17950	17950	17950	17950	0
88	20240514	171200	98071040	17950	17950	17950	17950	0
89	20240514	171100	98071040	17950	17950	17950	17950	0
90	20240514	171000	98071040	17950	17950	17950	17950	0
91	20240514	170900	98071040	17950	17950	17950	17950	0
92	20240514	170800	98071040	17950	17950	17950	17950	358
93	20240514	170700	98071040	17950	17950	17950	17950	0
94	20240514	170600	98071040	17950	17950	17950	17950	0
95	20240514	170500	98071040	17950	17950	17950	17950	0
96	20240514	170400	98071040	17950	17950	17950	17950	0
97	20240514	170300	98071040	17950	17950	17950	17950	0
98	20240514	170200	98071040	17950	17950	17950	17950	0
99	20240514	170100	98071040	17950	17950	17950	17950	0
100	20240514	170000	98071040	17950	17950	17950	17950	0
101	20240514	165900	98071040	17950	17950	17950	17950	0
102	20240514	165800	98071040	17950	17950	17950	17950	0
103	20240514	165700	98071040	17950	17950	17950	17950	0
104	20240514	165600	98071040	17950	17950	17950	17950	0
105	20240514	165500	98071040	17950	17950	17950	17950	0
106	20240514	165400	98071040	17950	17950	17950	17950	0
107	20240514	165300	98071040	17950	17950	17950	17950	0
108	20240514	165200	98071040	17950	17950	17950	17950	0
109	20240514	165100	98071040	17950	17950	17950	17950	0
110	20240514	165000	98071040	17950	17950	17950	17950	0
111	20240514	164900	98071040	17950	17950	17950	17950	0
112	20240514	164800	98071040	17950	17950	17950	17950	0
113	20240514	164700	98071040	17950	17950	17950	17950	0
114	20240514	164600	98071040	17950	17950	17950	17950	0
115	20240514	164500	98071040	17950	17950	17950	17950	0
116	20240514	164400	98071040	17950	17950	17950	17950	0
117	20240514	164300	98071040	17950	17950	17950	17950	0
118	20240514	164200	98071040	17950	17950	17950	17950	0
119	20240514	164100	98071040	17950	17950	17950	17950	0
120	20240514	164000	98071040	17950	17950	17950	17950	0
121	20240514	163900	98071040	17950	17950	17950	17950	0
122	20240514	163800	98071040	17950	17950	17950	17950	358
123	20240514	163700	98071040	17950	17950	17950	17950	0
124	20240514	163600	98071040	17950	17950	17950	17950	0
125	20240514	163500	98071040	17950	17950	17950	17950	0
126	20240514	163400	98071040	17950	17950	17950	17950	0
127	20240514	163300	98071040	17950	17950	17950	17950	0
128	20240514	163200	98071040	17950	17950	17950	17950	0
129	20240514	163100	98071040	17950	17950	17950	17950	0
130	20240514	163000	98071040	17950	17950	17950	17950	0
131	20240514	162900	98071040	17950	17950	17950	17950	0
132	20240514	162800	98071040	17950	17950	17950	17950	0
133	20240514	162700	98071040	17950	17950	17950	17950	0
134	20240514	162600	98071040	17950	17950	17950	17950	0
135	20240514	162500	98071040	17950	17950	17950	17950	0
136	20240514	162400	98071040	17950	17950	17950	17950	0
137	20240514	162300	98071040	17950	17950	17950	17950	0
138	20240514	162200	98071040	17950	17950	17950	17950	0
139	20240514	162100	98071040	17950	17950	17950	17950	0
140	20240514	162000	98071040	17950	17950	17950	17950	0
141	20240514	161900	98071040	17950	17950	17950	17950	0
142	20240514	161800	98071040	17950	17950	17950	17950	0
143	20240514	161700	98071040	17950	17950	17950	17950	0
144	20240514	161600	98071040	17950	17950	17950	17950	0
145	20240514	161500	98071040	17950	17950	17950	17950	0
146	20240514	161400	98071040	17950	17950	17950	17950	0
147	20240514	161300	98071040	17950	17950	17950	17950	0
148	20240514	161200	98071040	17950	17950	17950	17950	0
149	20240514	161100	98071040	17950	17950	17950	17950	0
150	20240514	161000	98071040	17950	17950	17950	17950	0
151	20240514	160900	98071040	17950	17950	17950	17950	0
152	20240514	160800	98071040	17950	17950	17950	17950	358
153	20240514	160700	98071040	17950	17950	17950	17950	0
154	20240514	160600	98071040	17950	17950	17950	17950	0
155	20240514	160500	98071040	17950	17950	17950	17950	0
156	20240514	160400	98071040	17950	17950	17950	17950	0
157	20240514	160300	98071040	17950	17950	17950	17950	0
158	20240514	160200	98071040	17950	17950	17950	17950	0
159	20240514	160100	98071040	17950	17950	17950	17950	0
160	20240514	160000	98071040	17950	17950	17950	17950	0
161	20240514	155900	98071040	17950	17950	17950	17950	0
162	20240514	155800	98071040	17950	17950	17950	17950	0
163	20240514	155700	98071040	17950	17950	17950	17950	0
164	20240514	155600	98071040	17950	17950	17950	17950	0
165	20240514	155500	98071040	17950	17950	17950	17950	0
166	20240514	155400	98071040	17950	17950	17950	17950	0
167	20240514	155300	98071040	17950	17950	17950	17950	0
168	20240514	155200	98071040	17950	17950	17950	17950	0
169	20240514	155100	98071040	17950	17950	17950	17950	0
170	20240514	155000	98071040	17950	17950	17950	17950	0
171	20240514	154900	98071040	17950	17950	17950	17950	0
172	20240514	154800	98071040	17950	17950	17950	17950	0
173	20240514	154700	98071040	17950	17950	17950	17950	0
174	20240514	154600	98071040	17950	17950	17950	17950	0
175	20240514	154500	98071040	17950	17950	17950	17950	0
176	20240514	154400	98071040	17950	17950	17950	17950	0
177	20240514	154300	98071040	17950	17950	17950	17950	0
178	20240514	154200	98071040	17950	17950	17950	17950	0
179	20240514	154100	98071040	17950	17950	17950	17950	0
180	20240514	154000	98071040	17950	17950	17950	17950	0
181	20240514	153900	98071040	17950	17950	17950	17950	0
182	20240514	153800	98071040	17950	17950	17950	17950	358
183	20240514	153700	98071040	17950	17950	17950	17950	0
184	20240514	153600	98071040	17950	17950	17950	17950	0
185	20240514	153500	98071040	17950	17950	17950	17950	0
186	20240514	153400	98071040	17950	17950	17950	17950	0
187	20240514	153300	98071040	17950	17950	17950	17950	0
188	20240514	153200	98071040	17950	17950	17950	17950	0
189	20240514	153100	98071040	17950	17950	17950	17950	0
190	20240514	153000	98071040	17950	17950	17950	17950	358
191	20240514	152900	91644940	17970	17970	17970	17970	0
192	20240514	152800	91644940	17970	17970	17970	17970	0
193	20240514	152700	91644940	17970	17970	17970	17970	0
194	20240514	152600	91644940	17970	17970	17970	17970	0
195	20240514	152500	91644940	17970	17970	17970	17970	0
196	20240514	152400	91644940	17970	17970	17970	17970	0
197	20240514	152300	91644940	17970	17970	17970	17970	0
198	20240514	152200	91644940	17970	17970	17970	17970	0
199	20240514	152100	91644940	17970	17970	17970	17970	0
200	20240514	152000	91644940	17970	17970	17970	17970	0
201	20240514	151900	91644940	17970	17900	17970	17900	74
202	20240514	151800	90319130	17910	17910	17910	17900	37
203	20240514	151700	89656540	17960	17960	17960	17960	2
204	20240514	151600	89620620	17910	17900	17910	17900	47
205	20240514	151500	88779300	17920	17930	17930	17920	60
206	20240514	151400	87703970	17920	17920	17920	17920	0
207	20240514	151300	87703970	17920	17940	17940	17920	50
208	20240514	151200	86807800	17940	17950	17950	17940	17
209	20240514	151100	86502800	17960	17960	17960	17960	24
210	20240514	151000	86071760	17960	17960	17960	17960	0
211	20240514	150900	86071760	17960	17960	17960	17960	18
212	20240514	150800	85748480	17930	17930	17930	17930	74
213	20240514	150700	84421660	17920	17920	17920	17920	0
214	20240514	150600	84421660	17920	17920	17920	17920	0
215	20240514	150500	84421660	17920	17920	17920	17920	0
216	20240514	150400	84421660	17920	17970	17970	17920	376
217	20240514	150300	77679790	17970	17970	17970	17970	3
218	20240514	150200	77625880	17960	17970	17970	17960	20
219	20240514	150100	77266660	17970	17970	17970	17970	4
220	20240514	150000	77194780	17970	17970	17970	17970	0
221	20240514	145900	77194780	17970	17970	17970	17970	2
222	20240514	145800	77158840	17940	17960	17960	17940	34
223	20240514	145700	76548820	17950	17950	17950	17950	0
224	20240514	145600	76548820	17950	17950	17950	17950	28
225	20240514	145500	76046220	17970	17970	17970	17970	0
226	20240514	145400	76046220	17970	17970	17970	17970	0
227	20240514	145300	76046220	17970	17970	17970	17950	44
228	20240514	145200	75256230	17980	17980	17980	17980	18
229	20240514	145100	74932590	17990	17990	17990	17990	0
230	20240514	145000	74932590	17990	17990	17990	17990	0
231	20240514	144900	74932590	17990	17990	17990	17990	0
232	20240514	144800	74932590	17990	17990	17990	17990	1
233	20240514	144700	74914600	17990	17990	17990	17990	0
234	20240514	144600	74914600	17990	17990	17990	17990	8
235	20240514	144500	74770680	17990	17990	17990	17990	0
236	20240514	144400	74770680	17990	17990	17990	17990	0
237	20240514	144300	74770680	17990	17990	17990	17990	1
238	20240514	144200	74752690	17990	17960	17990	17960	215
239	20240514	144100	70888850	17950	17950	17950	17950	92
240	20240514	144000	69237450	17950	17950	17950	17950	0
241	20240514	143900	69237450	17950	17950	17950	17950	80
242	20240514	143800	67801450	17960	17950	17960	17920	20
243	20240514	143700	67442830	17950	17930	17950	17930	167
244	20240514	143600	64447030	17930	17930	17930	17930	1
245	20240514	143500	64429100	17930	17930	17930	17930	0
246	20240514	143400	64429100	17930	17930	17930	17930	15
247	20240514	143300	64160150	17870	17920	17930	17870	315
248	20240514	143200	58514900	17860	17860	17860	17860	0
249	20240514	143100	58514900	17860	17860	17860	17860	0
250	20240514	143000	58514900	17860	17860	17860	17860	0
251	20240514	142900	58514900	17860	17860	17860	17860	0
252	20240514	142800	58514900	17860	17860	17860	17860	0
253	20240514	142700	58514900	17860	17860	17860	17860	0
254	20240514	142600	58514900	17860	17860	17860	17860	0
255	20240514	142500	58514900	17860	17860	17860	17860	0
256	20240514	142400	58514900	17860	17860	17860	17860	36
257	20240514	142300	57871940	17920	17920	17920	17920	0
258	20240514	142200	57871940	17920	17920	17920	17920	10
259	20240514	142100	57692740	17920	17920	17920	17920	1
260	20240514	142000	57674820	17920	17910	17920	17910	165
261	20240514	141900	54718820	17910	17910	17910	17910	17
262	20240514	141800	54414350	17910	17910	17910	17910	0
263	20240514	141700	54414350	17910	17910	17910	17910	14
264	20240514	141600	54163610	17930	17930	17930	17930	0
265	20240514	141500	54163610	17930	17930	17930	17930	0
266	20240514	141400	54163610	17930	17930	17930	17930	0
267	20240514	141300	54163610	17930	17930	17930	17930	0
268	20240514	141200	54163610	17930	17930	17930	17930	0
269	20240514	141100	54163610	17930	17930	17930	17930	0
270	20240514	141000	54163610	17930	17930	17930	17930	0
271	20240514	140900	54163610	17930	17930	17930	17930	0
272	20240514	140800	54163610	17930	17900	17930	17900	56
273	20240514	140700	53160730	17850	17850	17850	17850	0
274	20240514	140600	53160730	17850	17840	17900	17840	166
275	20240514	140500	50192650	17880	17870	17880	17870	255
276	20240514	140400	45633990	17830	17830	17830	17830	2
277	20240514	140300	45598330	17830	17830	17830	17830	78
278	20240514	140200	44207590	17870	17870	17870	17870	0
279	20240514	140100	44207590	17870	17870	17870	17870	0
280	20240514	140000	44207590	17870	17870	17870	17870	1
281	20240514	135900	44189720	17830	17830	17830	17830	0
282	20240514	135800	44189720	17830	17830	17830	17830	0
283	20240514	135700	44189720	17830	17830	17830	17830	37
284	20240514	135600	43530010	17870	17870	17870	17870	0
285	20240514	135500	43530010	17870	17870	17870	17870	0
286	20240514	135400	43530010	17870	17870	17870	17870	14
287	20240514	135300	43279830	17830	17830	17830	17830	0
288	20240514	135200	43279830	17830	17830	17830	17830	31
289	20240514	135100	42727100	17840	17840	17840	17840	0
290	20240514	135000	42727100	17840	17840	17840	17840	0
291	20240514	134900	42727100	17840	17840	17840	17840	0
292	20240514	134800	42727100	17840	17840	17840	17840	33
293	20240514	134700	42138380	17840	17840	17840	17840	0
294	20240514	134600	42138380	17840	17840	17840	17840	0
295	20240514	134500	42138380	17840	17840	17840	17840	0
296	20240514	134400	42138380	17840	17840	17840	17840	32
297	20240514	134300	41567500	17830	17830	17830	17830	0
298	20240514	134200	41567500	17830	17830	17830	17830	0
299	20240514	134100	41567500	17830	17830	17830	17830	0
300	20240514	134000	41567500	17830	17830	17830	17830	29
301	20240514	133900	41050430	17880	17880	17880	17880	0
302	20240514	133800	41050430	17880	17880	17880	17880	0
303	20240514	133700	41050430	17880	17880	17880	17880	0
304	20240514	133600	41050430	17880	17880	17880	17880	19
305	20240514	133500	40710710	17830	17830	17830	17830	0
306	20240514	133400	40710710	17830	17830	17830	17830	88
307	20240514	133300	39141670	17830	17830	17830	17830	0
308	20240514	133200	39141670	17830	17830	17830	17830	0
309	20240514	133100	39141670	17830	17830	17830	17830	0
310	20240514	133000	39141670	17830	17830	17830	17830	40
311	20240514	132900	38428470	17830	17830	17830	17830	0
312	20240514	132800	38428470	17830	17830	17830	17830	0
313	20240514	132700	38428470	17830	17830	17830	17830	0
314	20240514	132600	38428470	17830	17830	17830	17830	0
315	20240514	132500	38428470	17830	17830	17830	17830	0
316	20240514	132400	38428470	17830	17830	17830	17830	0
317	20240514	132300	38428470	17830	17830	17830	17830	0
318	20240514	132200	38428470	17830	17830	17830	17830	16
319	20240514	132100	38143190	17880	17880	17880	17880	22
320	20240514	132000	37749830	17890	17890	17890	17890	0
321	20240514	131900	37749830	17890	17890	17890	17890	0
322	20240514	131800	37749830	17890	17890	17890	17890	0
323	20240514	131700	37749830	17890	17890	17890	17890	0
324	20240514	131600	37749830	17890	17890	17890	17890	0
325	20240514	131500	37749830	17890	17890	17890	17890	1
326	20240514	131400	37731940	17870	17860	17880	17860	290
327	20240514	131300	32549910	17830	17830	17830	17830	0
328	20240514	131200	32549910	17830	17830	17830	17830	0
329	20240514	131100	32549910	17830	17830	17830	17830	0
330	20240514	131000	32549910	17830	17830	17830	17830	30
331	20240514	130900	32015010	17860	17860	17860	17860	0
332	20240514	130800	32015010	17860	17860	17860	17860	1
333	20240514	130700	31997150	17820	17820	17820	17820	0
334	20240514	130600	31997150	17820	17820	17820	17820	0
335	20240514	130500	31997150	17820	17820	17820	17820	29
336	20240514	130400	31480370	17860	17860	17860	17860	22
337	20240514	130300	31087450	17860	17860	17860	17860	1
338	20240514	130200	31069590	17820	17820	17820	17820	0
339	20240514	130100	31069590	17820	17820	17820	17820	0
340	20240514	130000	31069590	17820	17820	17820	17820	0
341	20240514	125900	31069590	17820	17820	17820	17820	34
342	20240514	125800	30463710	17820	17830	17830	17820	38
343	20240514	125700	29786450	17870	17870	17870	17870	0
344	20240514	125600	29786450	17870	17870	17870	17870	0
345	20240514	125500	29786450	17870	17870	17870	17870	0
346	20240514	125400	29786450	17870	17870	17870	17870	0
347	20240514	125300	29786450	17870	17870	17870	17870	0
348	20240514	125200	29786450	17870	17870	17870	17870	0
349	20240514	125100	29786450	17870	17870	17870	17870	0
350	20240514	125000	29786450	17870	17870	17870	17870	0
351	20240514	124900	29786450	17870	17870	17870	17870	0
352	20240514	124800	29786450	17870	17870	17870	17870	1
353	20240514	124700	29768580	17820	17820	17820	17820	0
354	20240514	124600	29768580	17820	17820	17820	17820	18
355	20240514	124500	29447820	17870	17870	17870	17870	0
356	20240514	124400	29447820	17870	17870	17870	17870	0
357	20240514	124300	29447820	17870	17870	17870	17870	0
358	20240514	124200	29447820	17870	17870	17870	17870	1
359	20240514	124100	29429950	17850	17850	17850	17850	0
360	20240514	124000	29429950	17850	17850	17850	17850	0
361	20240514	123900	29429950	17850	17850	17850	17850	0
362	20240514	123800	29429950	17850	17850	17850	17850	0
363	20240514	123700	29429950	17850	17850	17850	17850	0
364	20240514	123600	29429950	17850	17850	17850	17850	0
365	20240514	123500	29429950	17850	17850	17850	17850	0
366	20240514	123400	29429950	17850	17850	17850	17850	8
367	20240514	123300	29287150	17850	17850	17850	17850	4
368	20240514	123200	29215750	17850	17850	17850	17850	5
369	20240514	123100	29126500	17850	17850	17850	17850	0
370	20240514	123000	29126500	17850	17850	17850	17850	0
371	20240514	122900	29126500	17850	17850	17850	17850	0
372	20240514	122800	29126500	17850	17850	17850	17850	0
373	20240514	122700	29126500	17850	17850	17850	17850	0
374	20240514	122600	29126500	17850	17850	17850	17850	40
375	20240514	122500	28412500	17850	17850	17850	17850	260
376	20240514	122400	23771500	17800	17800	17800	17800	0
377	20240514	122300	23771500	17800	17800	17800	17800	0
378	20240514	122200	23771500	17800	17800	17800	17800	0
379	20240514	122100	23771500	17800	17800	17800	17800	0
380	20240514	122000	23771500	17800	17800	17800	17800	2
381	20240514	121900	23735900	17850	17850	17850	17850	0
382	20240514	121800	23735900	17850	17850	17850	17850	0
383	20240514	121700	23735900	17850	17850	17850	17850	0
384	20240514	121600	23735900	17850	17850	17850	17850	0
385	20240514	121500	23735900	17850	17850	17850	17850	0
386	20240514	121400	23735900	17850	17800	17850	17800	2
387	20240514	121300	23700250	17800	17850	17850	17800	27
388	20240514	121200	23219600	17800	17800	17800	17800	0
389	20240514	121100	23219600	17800	17800	17800	17800	30
390	20240514	121000	22685600	17800	17800	17800	17800	0
391	20240514	120900	22685600	17800	17800	17800	17800	0
392	20240514	120800	22685600	17800	17800	17800	17800	0
393	20240514	120700	22685600	17800	17800	17800	17800	0
394	20240514	120600	22685600	17800	17800	17800	17800	0
395	20240514	120500	22685600	17800	17800	17800	17800	0
396	20240514	120400	22685600	17800	17800	17800	17800	0
397	20240514	120300	22685600	17800	17800	17800	17800	0
398	20240514	120200	22685600	17800	17800	17800	17800	0
399	20240514	120100	22685600	17800	17800	17800	17800	0
400	20240514	120000	22685600	17800	17800	17800	17800	0
401	20240514	115900	22685600	17800	17800	17800	17800	0
402	20240514	115800	22685600	17800	17800	17800	17800	0
403	20240514	115700	22685600	17800	17800	17800	17800	0
404	20240514	115600	22685600	17800	17800	17800	17800	0
405	20240514	115500	22685600	17800	17800	17800	17800	0
406	20240514	115400	22685600	17800	17800	17800	17800	0
407	20240514	115300	22685600	17800	17800	17800	17800	0
408	20240514	115200	22685600	17800	17800	17800	17800	0
409	20240514	115100	22685600	17800	17800	17800	17800	0
410	20240514	115000	22685600	17800	17800	17800	17800	0
411	20240514	114900	22685600	17800	17800	17800	17800	0
412	20240514	114800	22685600	17800	17800	17800	17800	0
413	20240514	114700	22685600	17800	17800	17800	17800	0
414	20240514	114600	22685600	17800	17800	17800	17800	0
415	20240514	114500	22685600	17800	17800	17800	17800	19
416	20240514	114400	22347400	17850	17850	17850	17850	0
417	20240514	114300	22347400	17850	17850	17850	17850	0
418	20240514	114200	22347400	17850	17850	17850	17850	0
419	20240514	114100	22347400	17850	17850	17850	17850	1
420	20240514	114000	22329550	17780	17780	17780	17780	0
421	20240514	113900	22329550	17780	17780	17780	17780	0
422	20240514	113800	22329550	17780	17780	17780	17780	0
423	20240514	113700	22329550	17780	17780	17780	17780	0
424	20240514	113600	22329550	17780	17780	17780	17780	0
425	20240514	113500	22329550	17780	17780	17780	17780	0
426	20240514	113400	22329550	17780	17780	17780	17780	0
427	20240514	113300	22329550	17780	17780	17780	17780	0
428	20240514	113200	22329550	17780	17780	17780	17780	15
429	20240514	113100	22062850	17780	17780	17780	17780	0
430	20240514	113000	22062850	17780	17780	17780	17780	0
431	20240514	112900	22062850	17780	17780	17780	17780	0
432	20240514	112800	22062850	17780	17780	17780	17780	22
433	20240514	112700	21671690	17780	17840	17850	17780	200
434	20240514	112600	18104290	17800	17800	17800	17800	0
435	20240514	112500	18104290	17800	17800	17800	17800	0
436	20240514	112400	18104290	17800	17800	17800	17800	0
437	20240514	112300	18104290	17800	17800	17800	17800	0
438	20240514	112200	18104290	17800	17800	17800	17800	0
439	20240514	112100	18104290	17800	17800	17800	17800	0
440	20240514	112000	18104290	17800	17800	17800	17800	0
441	20240514	111900	18104290	17800	17800	17800	17800	0
442	20240514	111800	18104290	17800	17800	17800	17800	0
443	20240514	111700	18104290	17800	17800	17800	17800	0
444	20240514	111600	18104290	17800	17800	17800	17800	0
445	20240514	111500	18104290	17800	17800	17800	17800	0
446	20240514	111400	18104290	17800	17800	17800	17800	0
447	20240514	111300	18104290	17800	17800	17800	17800	0
448	20240514	111200	18104290	17800	17800	17800	17800	0
449	20240514	111100	18104290	17800	17800	17800	17800	0
450	20240514	111000	18104290	17800	17800	17800	17800	0
451	20240514	110900	18104290	17800	17800	17800	17800	0
452	20240514	110800	18104290	17800	17790	17800	17790	144
453	20240514	110700	15541590	17790	17790	17790	17790	0
454	20240514	110600	15541590	17790	17790	17790	17790	0
455	20240514	110500	15541590	17790	17790	17790	17790	0
456	20240514	110400	15541590	17790	17790	17790	17790	1
457	20240514	110300	15523800	17780	17790	17790	17780	81
458	20240514	110200	14083120	17790	17790	17790	17790	0
459	20240514	110100	14083120	17790	17790	17790	17790	0
460	20240514	110000	14083120	17790	17790	17790	17790	0
461	20240514	105900	14083120	17790	17790	17790	17790	1
462	20240514	105800	14065330	17780	17780	17780	17780	36
463	20240514	105700	13425250	17770	17770	17770	17770	0
464	20240514	105600	13425250	17770	17770	17770	17770	0
465	20240514	105500	13425250	17770	17770	17770	17770	0
466	20240514	105400	13425250	17770	17770	17770	17770	44
467	20240514	105300	12643370	17770	17770	17770	17770	4
468	20240514	105200	12572290	17770	17770	17770	17770	0
469	20240514	105100	12572290	17770	17770	17770	17770	1
470	20240514	105000	12554520	17780	17780	17780	17780	16
471	20240514	104900	12270040	17780	17780	17780	17780	0
472	20240514	104800	12270040	17780	17780	17780	17780	4
473	20240514	104700	12198920	17790	17790	17790	17790	1
474	20240514	104600	12181130	17790	17790	17790	17790	0
475	20240514	104500	12181130	17790	17790	17790	17790	0
476	20240514	104400	12181130	17790	17790	17790	17790	0
477	20240514	104300	12181130	17790	17790	17790	17790	1
478	20240514	104200	12163340	17790	17790	17790	17790	0
479	20240514	104100	12163340	17790	17790	17790	17790	0
480	20240514	104000	12163340	17790	17790	17790	17790	1
481	20240514	103900	12145550	17770	17770	17770	17770	0
482	20240514	103800	12145550	17770	17770	17770	17770	0
483	20240514	103700	12145550	17770	17770	17770	17770	1
484	20240514	103600	12127780	17770	17770	17770	17770	0
485	20240514	103500	12127780	17770	17770	17770	17770	0
486	20240514	103400	12127780	17770	17770	17770	17770	0
487	20240514	103300	12127780	17770	17770	17770	17770	0
488	20240514	103200	12127780	17770	17770	17770	17770	0
489	20240514	103100	12127780	17770	17770	17770	17770	48
490	20240514	103000	11274820	17790	17790	17790	17790	0
491	20240514	102900	11274820	17790	17790	17790	17790	1
492	20240514	102800	11257030	17770	17790	17790	17770	21
493	20240514	102700	10883560	17780	17780	17780	17780	0
494	20240514	102600	10883560	17780	17780	17780	17780	0
495	20240514	102500	10883560	17780	17780	17780	17780	0
496	20240514	102400	10883560	17780	17780	17780	17780	0
497	20240514	102300	10883560	17780	17780	17780	17780	1
498	20240514	102200	10865780	17790	17790	17790	17790	0
499	20240514	102100	10865780	17790	17790	17790	17790	1
500	20240514	102000	10847990	17780	17780	17780	17780	11
501	20240514	101900	10652410	17780	17780	17780	17780	0
502	20240514	101800	10652410	17780	17780	17780	17780	0
503	20240514	101700	10652410	17780	17780	17780	17780	40
504	20240514	101600	9941210	17800	17800	17800	17800	2
505	20240514	101500	9905610	17780	17780	17780	17780	0
506	20240514	101400	9905610	17780	17780	17780	17780	0
507	20240514	101300	9905610	17780	17780	17780	17780	0
508	20240514	101200	9905610	17780	17790	17790	17780	168
509	20240514	101100	6918560	17780	17780	17780	17780	0
510	20240514	101000	6918560	17780	17780	17780	17780	0
511	20240514	100900	6918560	17780	17780	17780	17780	0
512	20240514	100800	6918560	17780	17780	17780	17780	0
513	20240514	100700	6918560	17780	17780	17780	17780	1
514	20240514	100600	6900780	17780	17780	17780	17780	0
515	20240514	100500	6900780	17780	17780	17780	17780	0
516	20240514	100400	6900780	17780	17780	17780	17780	0
517	20240514	100300	6900780	17780	17780	17780	17780	0
518	20240514	100200	6900780	17780	17780	17780	17780	0
519	20240514	100100	6900780	17780	17780	17780	17780	20
520	20240514	100000	6545180	17840	17840	17840	17840	0
521	20240514	095900	6545180	17840	17840	17840	17840	2
522	20240514	095800	6509500	17840	17840	17840	17840	0
523	20240514	095700	6509500	17840	17840	17840	17840	4
524	20240514	095600	6438140	17850	17850	17850	17850	0
525	20240514	095500	6438140	17850	17850	17850	17850	0
526	20240514	095400	6438140	17850	17850	17850	17850	0
527	20240514	095300	6438140	17850	17850	17850	17850	1
528	20240514	095200	6420290	17780	17780	17780	17780	0
529	20240514	095100	6420290	17780	17780	17780	17780	0
530	20240514	095000	6420290	17780	17780	17780	17780	13
531	20240514	094900	6189150	17840	17840	17840	17840	0
532	20240514	094800	6189150	17840	17840	17840	17840	0
533	20240514	094700	6189150	17840	17840	17840	17840	29
534	20240514	094600	5671790	17840	17840	17840	17840	0
535	20240514	094500	5671790	17840	17840	17840	17840	1
536	20240514	094400	5653950	17760	17760	17760	17760	0
537	20240514	094300	5653950	17760	17760	17760	17760	0
538	20240514	094200	5653950	17760	17760	17850	17760	83
539	20240514	094100	4178430	17760	17760	17760	17760	0
540	20240514	094000	4178430	17760	17760	17760	17760	0
541	20240514	093900	4178430	17760	17760	17760	17760	0
542	20240514	093800	4178430	17760	17760	17760	17760	0
543	20240514	093700	4178430	17760	17760	17760	17760	0
544	20240514	093600	4178430	17760	17760	17760	17760	0
545	20240514	093500	4178430	17760	17760	17760	17760	32
546	20240514	093400	3610110	17850	17850	17850	17850	1
547	20240514	093300	3592260	17770	17770	17770	17770	0
548	20240514	093200	3592260	17770	17770	17770	17770	14
549	20240514	093100	3343480	17780	17780	17780	17780	0
550	20240514	093000	3343480	17780	17780	17780	17780	0
551	20240514	092900	3343480	17780	17790	17790	17780	35
552	20240514	092800	2721010	17870	17870	17870	17870	0
553	20240514	092700	2721010	17870	17870	17870	17870	0
554	20240514	092600	2721010	17870	17870	17870	17870	0
555	20240514	092500	2721010	17870	17870	17870	17870	0
556	20240514	092400	2721010	17870	17870	17870	17870	0
557	20240514	092300	2721010	17870	17870	17870	17870	0
558	20240514	092200	2721010	17870	17870	17870	17870	1
559	20240514	092100	2703140	17780	17780	17780	17780	20
560	20240514	092000	2347540	17880	17880	17880	17780	5
561	20240514	091900	2258440	17780	17780	17780	17780	0
562	20240514	091800	2258440	17780	17780	17780	17780	0
563	20240514	091700	2258440	17780	17780	17780	17780	0
564	20240514	091600	2258440	17780	17780	17780	17780	4
565	20240514	091500	2187320	17780	17780	17780	17780	0
566	20240514	091400	2187320	17780	17780	17780	17780	0
567	20240514	091300	2187320	17780	17780	17780	17780	6
568	20240514	091200	2080640	17780	17780	17780	17780	0
569	20240514	091100	2080640	17780	17780	17780	17780	0
570	20240514	091000	2080640	17780	17780	17780	17780	0
571	20240514	090900	2080640	17780	17780	17780	17780	1
572	20240514	090800	2062860	17770	17770	17770	17770	6
573	20240514	090700	1956240	17790	17790	17790	17790	0
574	20240514	090600	1956240	17790	17790	17790	17790	0
575	20240514	090500	1956240	17790	17790	17790	17790	4
576	20240514	090400	1885080	17790	17790	17790	17790	70
577	20240514	090300	639780	17780	17780	17780	17780	0
578	20240514	090200	639780	17780	17780	17780	17780	0
579	20240514	090100	639780	17780	17780	17780	17780	0
580	20240514	090000	639780	17780	17770	17790	17770	21