KissMeData/003100/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182300	68894010	16010	16010	16010	16010	309
3	20250402	182200	68894010	16010	16010	16010	16010	0
4	20250402	182100	68894010	16010	16010	16010	16010	0
5	20250402	182000	68894010	16010	16010	16010	16010	0
6	20250402	181900	68894010	16010	16010	16010	16010	0
7	20250402	181800	68894010	16010	16010	16010	16010	0
8	20250402	181700	68894010	16010	16010	16010	16010	0
9	20250402	181600	68894010	16010	16010	16010	16010	0
10	20250402	181500	68894010	16010	16010	16010	16010	0
11	20250402	181400	68894010	16010	16010	16010	16010	0
12	20250402	181300	68894010	16010	16010	16010	16010	0
13	20250402	181200	68894010	16010	16010	16010	16010	0
14	20250402	181100	68894010	16010	16010	16010	16010	0
15	20250402	181000	68894010	16010	16010	16010	16010	0
16	20250402	180900	68894010	16010	16010	16010	16010	0
17	20250402	180800	68894010	16010	16010	16010	16010	0
18	20250402	180700	68894010	16010	16010	16010	16010	0
19	20250402	180600	68894010	16010	16010	16010	16010	0
20	20250402	180500	68894010	16010	16010	16010	16010	0
21	20250402	180400	68894010	16010	16010	16010	16010	0
22	20250402	180300	68894010	16010	16010	16010	16010	0
23	20250402	180200	68894010	16010	16010	16010	16010	0
24	20250402	180100	68894010	16010	16010	16010	16010	0
25	20250402	180000	68894010	16010	16010	16010	16010	0
26	20250402	175900	68894010	16010	16010	16010	16010	0
27	20250402	175800	68894010	16010	16010	16010	16010	0
28	20250402	175700	68894010	16010	16010	16010	16010	0
29	20250402	175600	68894010	16010	16010	16010	16010	0
30	20250402	175500	68894010	16010	16010	16010	16010	0
31	20250402	175400	68894010	16010	16010	16010	16010	0
32	20250402	175300	68894010	16010	16010	16010	16010	309
33	20250402	175200	68894010	16010	16010	16010	16010	0
34	20250402	175100	68894010	16010	16010	16010	16010	0
35	20250402	175000	68894010	16010	16010	16010	16010	0
36	20250402	174900	68894010	16010	16010	16010	16010	0
37	20250402	174800	68894010	16010	16010	16010	16010	0
38	20250402	174700	68894010	16010	16010	16010	16010	0
39	20250402	174600	68894010	16010	16010	16010	16010	0
40	20250402	174500	68894010	16010	16010	16010	16010	0
41	20250402	174400	68894010	16010	16010	16010	16010	0
42	20250402	174300	68894010	16010	16010	16010	16010	0
43	20250402	174200	68894010	16010	16010	16010	16010	0
44	20250402	174100	68894010	16010	16010	16010	16010	0
45	20250402	174000	68894010	16010	16010	16010	16010	0
46	20250402	173900	68894010	16010	16010	16010	16010	0
47	20250402	173800	68894010	16010	16010	16010	16010	0
48	20250402	173700	68894010	16010	16010	16010	16010	0
49	20250402	173600	68894010	16010	16010	16010	16010	0
50	20250402	173500	68894010	16010	16010	16010	16010	0
51	20250402	173400	68894010	16010	16010	16010	16010	0
52	20250402	173300	68894010	16010	16010	16010	16010	0
53	20250402	173200	68894010	16010	16010	16010	16010	0
54	20250402	173100	68894010	16010	16010	16010	16010	0
55	20250402	173000	68894010	16010	16010	16010	16010	0
56	20250402	172900	68894010	16010	16010	16010	16010	0
57	20250402	172800	68894010	16010	16010	16010	16010	0
58	20250402	172700	68894010	16010	16010	16010	16010	0
59	20250402	172600	68894010	16010	16010	16010	16010	0
60	20250402	172500	68894010	16010	16010	16010	16010	0
61	20250402	172400	68894010	16010	16010	16010	16010	0
62	20250402	172300	68894010	16010	16010	16010	16010	309
63	20250402	172200	68894010	16010	16010	16010	16010	0
64	20250402	172100	68894010	16010	16010	16010	16010	0
65	20250402	172000	68894010	16010	16010	16010	16010	0
66	20250402	171900	68894010	16010	16010	16010	16010	0
67	20250402	171800	68894010	16010	16010	16010	16010	0
68	20250402	171700	68894010	16010	16010	16010	16010	0
69	20250402	171600	68894010	16010	16010	16010	16010	0
70	20250402	171500	68894010	16010	16010	16010	16010	0
71	20250402	171400	68894010	16010	16010	16010	16010	0
72	20250402	171300	68894010	16010	16010	16010	16010	0
73	20250402	171200	68894010	16010	16010	16010	16010	0
74	20250402	171100	68894010	16010	16010	16010	16010	0
75	20250402	171000	68894010	16010	16010	16010	16010	0
76	20250402	170900	68894010	16010	16010	16010	16010	0
77	20250402	170800	68894010	16010	16010	16010	16010	0
78	20250402	170700	68894010	16010	16010	16010	16010	0
79	20250402	170600	68894010	16010	16010	16010	16010	0
80	20250402	170500	68894010	16010	16010	16010	16010	0
81	20250402	170400	68894010	16010	16010	16010	16010	0
82	20250402	170300	68894010	16010	16010	16010	16010	0
83	20250402	170200	68894010	16010	16010	16010	16010	0
84	20250402	170100	68894010	16010	16010	16010	16010	0
85	20250402	170000	68894010	16010	16010	16010	16010	0
86	20250402	165900	68894010	16010	16010	16010	16010	0
87	20250402	165800	68894010	16010	16010	16010	16010	0
88	20250402	165700	68894010	16010	16010	16010	16010	0
89	20250402	165600	68894010	16010	16010	16010	16010	0
90	20250402	165500	68894010	16010	16010	16010	16010	0
91	20250402	165400	68894010	16010	16010	16010	16010	0
92	20250402	165300	68894010	16010	16010	16010	16010	309
93	20250402	165200	68894010	16010	16010	16010	16010	0
94	20250402	165100	68894010	16010	16010	16010	16010	0
95	20250402	165000	68894010	16010	16010	16010	16010	0
96	20250402	164900	68894010	16010	16010	16010	16010	0
97	20250402	164800	68894010	16010	16010	16010	16010	0
98	20250402	164700	68894010	16010	16010	16010	16010	0
99	20250402	164600	68894010	16010	16010	16010	16010	0
100	20250402	164500	68894010	16010	16010	16010	16010	0
101	20250402	164400	68894010	16010	16010	16010	16010	0
102	20250402	164300	68894010	16010	16010	16010	16010	0
103	20250402	164200	68894010	16010	16010	16010	16010	0
104	20250402	164100	68894010	16010	16010	16010	16010	0
105	20250402	164000	68894010	16010	16010	16010	16010	0
106	20250402	163900	68894010	16010	16010	16010	16010	0
107	20250402	163800	68894010	16010	16010	16010	16010	0
108	20250402	163700	68894010	16010	16010	16010	16010	0
109	20250402	163600	68894010	16010	16010	16010	16010	0
110	20250402	163500	68894010	16010	16010	16010	16010	0
111	20250402	163400	68894010	16010	16010	16010	16010	0
112	20250402	163300	68894010	16010	16010	16010	16010	0
113	20250402	163200	68894010	16010	16010	16010	16010	0
114	20250402	163100	68894010	16010	16010	16010	16010	0
115	20250402	163000	68894010	16010	16010	16010	16010	0
116	20250402	162900	68894010	16010	16010	16010	16010	0
117	20250402	162800	68894010	16010	16010	16010	16010	0
118	20250402	162700	68894010	16010	16010	16010	16010	0
119	20250402	162600	68894010	16010	16010	16010	16010	0
120	20250402	162500	68894010	16010	16010	16010	16010	0
121	20250402	162400	68894010	16010	16010	16010	16010	0
122	20250402	162300	68894010	16010	16010	16010	16010	309
123	20250402	162200	68894010	16010	16010	16010	16010	0
124	20250402	162100	68894010	16010	16010	16010	16010	0
125	20250402	162000	68894010	16010	16010	16010	16010	0
126	20250402	161900	68894010	16010	16010	16010	16010	0
127	20250402	161800	68894010	16010	16010	16010	16010	0
128	20250402	161700	68894010	16010	16010	16010	16010	0
129	20250402	161600	68894010	16010	16010	16010	16010	0
130	20250402	161500	68894010	16010	16010	16010	16010	0
131	20250402	161400	68894010	16010	16010	16010	16010	0
132	20250402	161300	68894010	16010	16010	16010	16010	0
133	20250402	161200	68894010	16010	16010	16010	16010	0
134	20250402	161100	68894010	16010	16010	16010	16010	0
135	20250402	161000	68894010	16010	16010	16010	16010	0
136	20250402	160900	68894010	16010	16010	16010	16010	0
137	20250402	160800	68894010	16010	16010	16010	16010	0
138	20250402	160700	68894010	16010	16010	16010	16010	0
139	20250402	160600	68894010	16010	16010	16010	16010	0
140	20250402	160500	68894010	16010	16010	16010	16010	0
141	20250402	160400	68894010	16010	16010	16010	16010	0
142	20250402	160300	68894010	16010	16010	16010	16010	0
143	20250402	160200	68894010	16010	16010	16010	16010	0
144	20250402	160100	68894010	16010	16010	16010	16010	0
145	20250402	160000	68894010	16010	16010	16010	16010	0
146	20250402	155900	68894010	16010	16010	16010	16010	0
147	20250402	155800	68894010	16010	16010	16010	16010	0
148	20250402	155700	68894010	16010	16010	16010	16010	0
149	20250402	155600	68894010	16010	16010	16010	16010	0
150	20250402	155500	68894010	16010	16010	16010	16010	0
151	20250402	155400	68894010	16010	16010	16010	16010	0
152	20250402	155300	68894010	16010	16010	16010	16010	309
153	20250402	155200	68894010	16010	16010	16010	16010	0
154	20250402	155100	68894010	16010	16010	16010	16010	0
155	20250402	155000	68894010	16010	16010	16010	16010	0
156	20250402	154900	68894010	16010	16010	16010	16010	0
157	20250402	154800	68894010	16010	16010	16010	16010	0
158	20250402	154700	68894010	16010	16010	16010	16010	0
159	20250402	154600	68894010	16010	16010	16010	16010	0
160	20250402	154500	68894010	16010	16010	16010	16010	0
161	20250402	154400	68894010	16010	16010	16010	16010	0
162	20250402	154300	68894010	16010	16010	16010	16010	0
163	20250402	154200	68894010	16010	16010	16010	16010	0
164	20250402	154100	68894010	16010	16010	16010	16010	0
165	20250402	154000	68894010	16010	16010	16010	16010	0
166	20250402	153900	68894010	16010	16010	16010	16010	0
167	20250402	153800	68894010	16010	16010	16010	16010	0
168	20250402	153700	68894010	16010	16010	16010	16010	0
169	20250402	153600	68894010	16010	16010	16010	16010	0
170	20250402	153500	68894010	16010	16010	16010	16010	0
171	20250402	153400	68894010	16010	16010	16010	16010	0
172	20250402	153300	68894010	16010	16010	16010	16010	0
173	20250402	153200	68894010	16010	16010	16010	16010	0
174	20250402	153100	68894010	16010	16010	16010	16010	0
175	20250402	153000	68894010	16010	16010	16010	16010	309
176	20250402	152900	63946920	15900	15900	15900	15900	0
177	20250402	152800	63946920	15900	15900	15900	15900	0
178	20250402	152700	63946920	15900	15900	15900	15900	0
179	20250402	152600	63946920	15900	15900	15900	15900	0
180	20250402	152500	63946920	15900	15900	15900	15900	0
181	20250402	152400	63946920	15900	15900	15900	15900	0
182	20250402	152300	63946920	15900	15900	15900	15900	0
183	20250402	152200	63946920	15900	15900	15900	15900	0
184	20250402	152100	63946920	15900	15900	15900	15900	0
185	20250402	152000	63946920	15900	15900	15900	15900	0
186	20250402	151900	63946920	15900	15900	15900	15900	107
187	20250402	151800	62245620	15810	15820	15820	15810	150
188	20250402	151700	59874060	15800	15830	15830	15800	135
189	20250402	151600	57740250	15940	15940	15940	15940	0
190	20250402	151500	57740250	15940	15940	15940	15940	0
191	20250402	151400	57740250	15940	15940	15940	15940	6
192	20250402	151300	57644610	15830	15840	15840	15830	83
193	20250402	151200	56330550	15840	15840	15840	15840	0
194	20250402	151100	56330550	15840	15840	15840	15840	0
195	20250402	151000	56330550	15840	15840	15840	15840	1
196	20250402	150900	56314710	15940	15940	15940	15940	0
197	20250402	150800	56314710	15940	15880	15940	15880	80
198	20250402	150700	55040770	15880	15880	15880	15880	10
199	20250402	150600	54881970	15880	15880	15880	15880	0
200	20250402	150500	54881970	15880	15880	15880	15880	0
201	20250402	150400	54881970	15880	15880	15880	15880	0
202	20250402	150300	54881970	15880	15880	15880	15880	0
203	20250402	150200	54881970	15880	15880	15880	15880	0
204	20250402	150100	54881970	15880	15880	15880	15880	0
205	20250402	150000	54881970	15880	15880	15880	15880	1
206	20250402	145900	54866090	15870	15870	15870	15870	0
207	20250402	145800	54866090	15870	15870	15870	15870	1
208	20250402	145700	54850220	15870	15870	15870	15870	1
209	20250402	145600	54834350	15870	15870	15870	15870	0
210	20250402	145500	54834350	15870	15870	15870	15870	0
211	20250402	145400	54834350	15870	15870	15870	15870	0
212	20250402	145300	54834350	15870	15870	15870	15870	0
213	20250402	145200	54834350	15870	15870	15870	15870	320
214	20250402	145100	49755950	15950	15950	15950	15950	0
215	20250402	145000	49755950	15950	15950	15950	15950	0
216	20250402	144900	49755950	15950	15950	15950	15950	0
217	20250402	144800	49755950	15950	15950	15950	15950	0
218	20250402	144700	49755950	15950	15950	15950	15950	0
219	20250402	144600	49755950	15950	15950	15950	15950	0
220	20250402	144500	49755950	15950	15870	15950	15870	5
221	20250402	144400	49676370	15910	15910	15910	15910	0
222	20250402	144300	49676370	15910	15910	15910	15910	0
223	20250402	144200	49676370	15910	15910	15910	15910	0
224	20250402	144100	49676370	15910	15910	15910	15910	0
225	20250402	144000	49676370	15910	15910	15910	15910	0
226	20250402	143900	49676370	15910	15910	15910	15910	0
227	20250402	143800	49676370	15910	15910	15910	15910	0
228	20250402	143700	49676370	15910	15910	15910	15910	0
229	20250402	143600	49676370	15910	15910	15910	15910	0
230	20250402	143500	49676370	15910	15910	15910	15910	0
231	20250402	143400	49676370	15910	15910	15910	15910	0
232	20250402	143300	49676370	15910	15910	15910	15910	0
233	20250402	143200	49676370	15910	15910	15910	15910	0
234	20250402	143100	49676370	15910	15910	15910	15910	0
235	20250402	143000	49676370	15910	15910	15910	15910	0
236	20250402	142900	49676370	15910	15910	15910	15910	0
237	20250402	142800	49676370	15910	15910	15910	15910	0
238	20250402	142700	49676370	15910	15910	15910	15910	0
239	20250402	142600	49676370	15910	15840	15910	15840	132
240	20250402	142500	47576390	15910	15910	15910	15910	0
241	20250402	142400	47576390	15910	15820	15910	15820	100
242	20250402	142300	45986870	15820	15820	15820	15820	0
243	20250402	142200	45986870	15820	15840	15840	15820	43
244	20250402	142100	45306530	15860	15860	15860	15860	0
245	20250402	142000	45306530	15860	15860	15860	15860	0
246	20250402	141900	45306530	15860	15860	15860	15860	0
247	20250402	141800	45306530	15860	15860	15860	15860	0
248	20250402	141700	45306530	15860	15860	15860	15860	0
249	20250402	141600	45306530	15860	15860	15860	15860	0
250	20250402	141500	45306530	15860	15860	15860	15860	0
251	20250402	141400	45306530	15860	15860	15860	15860	0
252	20250402	141300	45306530	15860	15860	15860	15860	0
253	20250402	141200	45306530	15860	15860	15860	15860	0
254	20250402	141100	45306530	15860	15860	15860	15860	0
255	20250402	141000	45306530	15860	15860	15860	15860	0
256	20250402	140900	45306530	15860	15860	15860	15860	0
257	20250402	140800	45306530	15860	15860	15860	15860	0
258	20250402	140700	45306530	15860	15860	15860	15860	0
259	20250402	140600	45306530	15860	15860	15860	15860	0
260	20250402	140500	45306530	15860	15860	15860	15860	0
261	20250402	140400	45306530	15860	15860	15860	15860	0
262	20250402	140300	45306530	15860	15860	15860	15860	0
263	20250402	140200	45306530	15860	15860	15860	15860	0
264	20250402	140100	45306530	15860	15860	15860	15860	0
265	20250402	140000	45306530	15860	15860	15860	15860	1
266	20250402	135900	45290670	15860	15860	15860	15860	1
267	20250402	135800	45274810	15870	15860	15870	15860	2
268	20250402	135700	45243080	15900	15900	15900	15900	0
269	20250402	135600	45243080	15900	15870	15900	15870	100
270	20250402	135500	43655990	15850	15880	15880	15850	500
271	20250402	135400	35728800	15900	15900	15900	15900	0
272	20250402	135300	35728800	15900	15900	15900	15900	0
273	20250402	135200	35728800	15900	15900	15900	15900	0
274	20250402	135100	35728800	15900	15900	15900	15900	0
275	20250402	135000	35728800	15900	15900	15900	15900	0
276	20250402	134900	35728800	15900	15900	15900	15900	0
277	20250402	134800	35728800	15900	15900	15900	15900	27
278	20250402	134700	35299500	15900	15900	15900	15900	50
279	20250402	134600	34504500	15950	15950	15950	15950	0
280	20250402	134500	34504500	15950	15950	15950	15950	0
281	20250402	134400	34504500	15950	15950	15950	15950	0
282	20250402	134300	34504500	15950	15950	15950	15950	0
283	20250402	134200	34504500	15950	15910	15950	15910	200
284	20250402	134100	31314540	15950	15950	15950	15950	0
285	20250402	134000	31314540	15950	15950	15950	15950	0
286	20250402	133900	31314540	15950	15950	15950	15950	0
287	20250402	133800	31314540	15950	15950	15950	15950	0
288	20250402	133700	31314540	15950	15950	15950	15950	0
289	20250402	133600	31314540	15950	15950	15950	15950	0
290	20250402	133500	31314540	15950	15950	15950	15950	0
291	20250402	133400	31314540	15950	15950	15950	15950	0
292	20250402	133300	31314540	15950	15950	15950	15950	0
293	20250402	133200	31314540	15950	15950	15950	15950	0
294	20250402	133100	31314540	15950	15950	15950	15950	0
295	20250402	133000	31314540	15950	15950	15950	15950	0
296	20250402	132900	31314540	15950	15950	15950	15950	0
297	20250402	132800	31314540	15950	15950	15950	15950	0
298	20250402	132700	31314540	15950	15950	15950	15950	0
299	20250402	132600	31314540	15950	15950	15950	15950	0
300	20250402	132500	31314540	15950	15950	15950	15950	0
301	20250402	132400	31314540	15950	15950	15950	15950	0
302	20250402	132300	31314540	15950	15950	15950	15950	0
303	20250402	132200	31314540	15950	15950	15950	15950	0
304	20250402	132100	31314540	15950	15950	15950	15950	0
305	20250402	132000	31314540	15950	15950	15950	15950	0
306	20250402	131900	31314540	15950	15950	15950	15950	0
307	20250402	131800	31314540	15950	15910	15950	15910	5
308	20250402	131700	31234830	15910	15910	15910	15910	10
309	20250402	131600	31075730	15880	15880	15880	15880	0
310	20250402	131500	31075730	15880	15880	15880	15880	1
311	20250402	131400	31059850	15880	15880	15880	15880	16
312	20250402	131300	30805770	15910	15910	15910	15910	0
313	20250402	131200	30805770	15910	15910	15910	15910	0
314	20250402	131100	30805770	15910	15910	15910	15910	0
315	20250402	131000	30805770	15910	15910	15910	15910	0
316	20250402	130900	30805770	15910	15910	15910	15910	0
317	20250402	130800	30805770	15910	15910	15910	15910	0
318	20250402	130700	30805770	15910	15910	15910	15910	0
319	20250402	130600	30805770	15910	15910	15910	15910	0
320	20250402	130500	30805770	15910	15910	15910	15910	0
321	20250402	130400	30805770	15910	15910	15910	15910	0
322	20250402	130300	30805770	15910	15910	15910	15910	0
323	20250402	130200	30805770	15910	15910	15910	15910	0
324	20250402	130100	30805770	15910	15910	15910	15910	0
325	20250402	130000	30805770	15910	15910	15910	15910	0
326	20250402	125900	30805770	15910	15910	15910	15910	2
327	20250402	125800	30773950	15950	15950	15950	15950	0
328	20250402	125700	30773950	15950	15950	15950	15950	0
329	20250402	125600	30773950	15950	15950	15950	15950	0
330	20250402	125500	30773950	15950	15900	15950	15900	5
331	20250402	125400	30694290	15880	15880	15880	15880	0
332	20250402	125300	30694290	15880	15880	15880	15880	0
333	20250402	125200	30694290	15880	15880	15880	15880	0
334	20250402	125100	30694290	15880	15880	15880	15880	0
335	20250402	125000	30694290	15880	15880	15880	15880	1
336	20250402	124900	30678410	15950	15950	15950	15950	0
337	20250402	124800	30678410	15950	15950	15950	15950	0
338	20250402	124700	30678410	15950	15950	15950	15950	0
339	20250402	124600	30678410	15950	15950	15950	15950	0
340	20250402	124500	30678410	15950	15950	15950	15950	0
341	20250402	124400	30678410	15950	15950	15950	15950	0
342	20250402	124300	30678410	15950	15950	15950	15950	0
343	20250402	124200	30678410	15950	15950	15950	15950	0
344	20250402	124100	30678410	15950	15950	15950	15950	0
345	20250402	124000	30678410	15950	15950	15950	15950	0
346	20250402	123900	30678410	15950	15950	15950	15950	0
347	20250402	123800	30678410	15950	15950	15950	15950	0
348	20250402	123700	30678410	15950	15950	15950	15950	0
349	20250402	123600	30678410	15950	15950	15950	15950	0
350	20250402	123500	30678410	15950	15950	15950	15950	0
351	20250402	123400	30678410	15950	15950	15950	15950	0
352	20250402	123300	30678410	15950	15950	15950	15950	0
353	20250402	123200	30678410	15950	15950	15950	15950	0
354	20250402	123100	30678410	15950	15950	15950	15950	0
355	20250402	123000	30678410	15950	15950	15950	15950	0
356	20250402	122900	30678410	15950	15950	15950	15950	0
357	20250402	122800	30678410	15950	15950	15950	15950	0
358	20250402	122700	30678410	15950	15950	15950	15950	0
359	20250402	122600	30678410	15950	15950	15950	15950	0
360	20250402	122500	30678410	15950	15950	15950	15950	0
361	20250402	122400	30678410	15950	15950	15950	15950	0
362	20250402	122300	30678410	15950	15950	15950	15950	0
363	20250402	122200	30678410	15950	15950	15950	15950	0
364	20250402	122100	30678410	15950	15950	15950	15950	0
365	20250402	122000	30678410	15950	15950	15950	15950	0
366	20250402	121900	30678410	15950	15950	15950	15950	0
367	20250402	121800	30678410	15950	15950	15950	15950	0
368	20250402	121700	30678410	15950	15950	15950	15950	0
369	20250402	121600	30678410	15950	15950	15950	15950	0
370	20250402	121500	30678410	15950	15950	15950	15950	0
371	20250402	121400	30678410	15950	15950	15950	15950	0
372	20250402	121300	30678410	15950	15950	15950	15950	0
373	20250402	121200	30678410	15950	15950	15950	15950	0
374	20250402	121100	30678410	15950	15950	15950	15950	0
375	20250402	121000	30678410	15950	15950	15950	15950	0
376	20250402	120900	30678410	15950	15950	15950	15950	0
377	20250402	120800	30678410	15950	15950	15950	15950	0
378	20250402	120700	30678410	15950	15950	15950	15950	0
379	20250402	120600	30678410	15950	15950	15950	15950	0
380	20250402	120500	30678410	15950	15950	15950	15950	0
381	20250402	120400	30678410	15950	15950	15950	15950	0
382	20250402	120300	30678410	15950	15950	15950	15950	0
383	20250402	120200	30678410	15950	15950	15950	15950	0
384	20250402	120100	30678410	15950	15950	15950	15950	0
385	20250402	120000	30678410	15950	15950	15950	15950	0
386	20250402	115900	30678410	15950	15950	15950	15950	0
387	20250402	115800	30678410	15950	15950	15950	15950	0
388	20250402	115700	30678410	15950	15860	15950	15860	5
389	20250402	115600	30598820	15860	15860	15860	15860	0
390	20250402	115500	30598820	15860	15860	15860	15860	0
391	20250402	115400	30598820	15860	15860	15860	15860	0
392	20250402	115300	30598820	15860	15860	15860	15860	0
393	20250402	115200	30598820	15860	15860	15860	15860	14
394	20250402	115100	30376780	15950	15950	15950	15950	0
395	20250402	115000	30376780	15950	15950	15950	15950	0
396	20250402	114900	30376780	15950	15950	15950	15950	0
397	20250402	114800	30376780	15950	15950	15950	15950	0
398	20250402	114700	30376780	15950	15950	15950	15950	0
399	20250402	114600	30376780	15950	15950	15950	15950	0
400	20250402	114500	30376780	15950	15950	15950	15950	0
401	20250402	114400	30376780	15950	15950	15950	15950	0
402	20250402	114300	30376780	15950	15950	15950	15950	0
403	20250402	114200	30376780	15950	15950	15950	15950	0
404	20250402	114100	30376780	15950	15950	15950	15950	0
405	20250402	114000	30376780	15950	15950	15950	15950	0
406	20250402	113900	30376780	15950	15950	15950	15950	0
407	20250402	113800	30376780	15950	15950	15950	15950	0
408	20250402	113700	30376780	15950	15950	15950	15950	0
409	20250402	113600	30376780	15950	15950	15950	15950	0
410	20250402	113500	30376780	15950	15950	15950	15950	0
411	20250402	113400	30376780	15950	15950	15950	15950	0
412	20250402	113300	30376780	15950	15890	15950	15890	10
413	20250402	113200	30217340	15950	15950	15950	15950	0
414	20250402	113100	30217340	15950	15890	15950	15890	100
415	20250402	113000	28622400	15950	15950	15950	15950	0
416	20250402	112900	28622400	15950	15950	15950	15950	0
417	20250402	112800	28622400	15950	15950	15950	15950	0
418	20250402	112700	28622400	15950	15950	15950	15950	0
419	20250402	112600	28622400	15950	15950	15950	15950	0
420	20250402	112500	28622400	15950	15950	15950	15950	0
421	20250402	112400	28622400	15950	15950	15950	15950	0
422	20250402	112300	28622400	15950	15890	15950	15890	100
423	20250402	112200	27027460	15950	15890	15950	15890	217
424	20250402	112100	23567030	15870	15870	15870	15870	0
425	20250402	112000	23567030	15870	15870	15870	15870	0
426	20250402	111900	23567030	15870	15870	15870	15870	2
427	20250402	111800	23535290	15890	15890	15890	15890	0
428	20250402	111700	23535290	15890	15890	15890	15890	0
429	20250402	111600	23535290	15890	15890	15890	15890	0
430	20250402	111500	23535290	15890	15890	15890	15890	0
431	20250402	111400	23535290	15890	15890	15890	15890	0
432	20250402	111300	23535290	15890	15890	15890	15890	0
433	20250402	111200	23535290	15890	15890	15890	15890	0
434	20250402	111100	23535290	15890	15890	15890	15890	0
435	20250402	111000	23535290	15890	15890	15890	15890	0
436	20250402	110900	23535290	15890	15890	15890	15890	0
437	20250402	110800	23535290	15890	15890	15890	15890	0
438	20250402	110700	23535290	15890	15890	15890	15890	0
439	20250402	110600	23535290	15890	15890	15890	15890	0
440	20250402	110500	23535290	15890	15890	15890	15890	0
441	20250402	110400	23535290	15890	15890	15890	15890	0
442	20250402	110300	23535290	15890	15890	15890	15890	0
443	20250402	110200	23535290	15890	15890	15890	15890	8
444	20250402	110100	23408170	15890	15890	15890	15890	1
445	20250402	110000	23392280	15890	15890	15890	15890	0
446	20250402	105900	23392280	15890	15890	15890	15890	0
447	20250402	105800	23392280	15890	15890	15890	15890	0
448	20250402	105700	23392280	15890	15890	15890	15890	0
449	20250402	105600	23392280	15890	15890	15890	15890	0
450	20250402	105500	23392280	15890	15890	15890	15890	7
451	20250402	105400	23281050	15890	15890	15890	15890	1
452	20250402	105300	23265160	15850	15850	15850	15850	0
453	20250402	105200	23265160	15850	15850	15850	15850	0
454	20250402	105100	23265160	15850	15850	15850	15850	0
455	20250402	105000	23265160	15850	15850	15850	15850	0
456	20250402	104900	23265160	15850	15850	15850	15850	0
457	20250402	104800	23265160	15850	15850	15850	15850	0
458	20250402	104700	23265160	15850	15850	15850	15850	0
459	20250402	104600	23265160	15850	15850	15850	15850	0
460	20250402	104500	23265160	15850	15850	15850	15850	0
461	20250402	104400	23265160	15850	15850	15850	15850	3
462	20250402	104300	23217610	15850	15850	15850	15850	1
463	20250402	104200	23201760	15840	15840	15840	15840	1
464	20250402	104100	23185920	15850	15850	15850	15850	0
465	20250402	104000	23185920	15850	15850	15850	15850	0
466	20250402	103900	23185920	15850	15850	15850	15850	65
467	20250402	103800	22155670	15820	15840	15840	15820	2
468	20250402	103700	22124010	15920	15920	15920	15920	0
469	20250402	103600	22124010	15920	15920	15920	15920	0
470	20250402	103500	22124010	15920	15920	15920	15920	0
471	20250402	103400	22124010	15920	15920	15920	15920	0
472	20250402	103300	22124010	15920	15920	15920	15920	0
473	20250402	103200	22124010	15920	15920	15920	15920	0
474	20250402	103100	22124010	15920	15920	15920	15920	1
475	20250402	103000	22108090	15810	15810	15810	15810	0
476	20250402	102900	22108090	15810	15810	15810	15810	0
477	20250402	102800	22108090	15810	15810	15810	15810	0
478	20250402	102700	22108090	15810	15860	15860	15810	102
479	20250402	102600	20495000	15860	15930	15930	15860	16
480	20250402	102500	20240360	15950	15950	15950	15950	0
481	20250402	102400	20240360	15950	15950	15950	15950	0
482	20250402	102300	20240360	15950	15950	15950	15950	0
483	20250402	102200	20240360	15950	15950	15950	15950	0
484	20250402	102100	20240360	15950	15950	15950	15950	15
485	20250402	102000	20001110	15950	15950	15950	15950	0
486	20250402	101900	20001110	15950	15950	15950	15950	0
487	20250402	101800	20001110	15950	15950	15950	15950	1
488	20250402	101700	19985160	15950	15950	15950	15950	0
489	20250402	101600	19985160	15950	15950	15950	15950	0
490	20250402	101500	19985160	15950	15950	15950	15950	0
491	20250402	101400	19985160	15950	15950	15950	15950	0
492	20250402	101300	19985160	15950	15950	15950	15950	0
493	20250402	101200	19985160	15950	15950	15950	15950	0
494	20250402	101100	19985160	15950	15950	15950	15950	0
495	20250402	101000	19985160	15950	15950	15950	15950	0
496	20250402	100900	19985160	15950	15950	15950	15950	0
497	20250402	100800	19985160	15950	15950	15950	15950	0
498	20250402	100700	19985160	15950	15950	15950	15950	0
499	20250402	100600	19985160	15950	15950	15950	15950	45
500	20250402	100500	19267410	15980	15950	15980	15930	169
501	20250402	100400	16571850	15930	15930	15930	15930	2
502	20250402	100300	16539990	15930	15940	15940	15930	6
503	20250402	100200	16444360	15980	15980	15980	15980	0
504	20250402	100100	16444360	15980	15980	15980	15980	0
505	20250402	100000	16444360	15980	15980	15980	15980	0
506	20250402	095900	16444360	15980	15980	15980	15980	0
507	20250402	095800	16444360	15980	15980	15980	15980	0
508	20250402	095700	16444360	15980	15980	15980	15980	0
509	20250402	095600	16444360	15980	15980	15980	15980	0
510	20250402	095500	16444360	15980	15980	15980	15980	0
511	20250402	095400	16444360	15980	15980	15980	15980	0
512	20250402	095300	16444360	15980	15980	15980	15980	0
513	20250402	095200	16444360	15980	15980	15980	15980	0
514	20250402	095100	16444360	15980	15980	15980	15980	0
515	20250402	095000	16444360	15980	15980	15980	15980	0
516	20250402	094900	16444360	15980	15980	15980	15980	0
517	20250402	094800	16444360	15980	15980	15980	15980	0
518	20250402	094700	16444360	15980	15980	15980	15980	0
519	20250402	094600	16444360	15980	15980	15980	15980	3
520	20250402	094500	16396420	15940	15940	15940	15940	1
521	20250402	094400	16380480	15980	15980	15980	15980	0
522	20250402	094300	16380480	15980	15980	15980	15980	0
523	20250402	094200	16380480	15980	15980	15980	15980	0
524	20250402	094100	16380480	15980	15980	15980	15980	0
525	20250402	094000	16380480	15980	15980	15980	15980	0
526	20250402	093900	16380480	15980	15940	15980	15870	3
527	20250402	093800	16332690	15870	15930	15930	15870	17
528	20250402	093700	16061940	15990	15990	15990	15990	0
529	20250402	093600	16061940	15990	15990	15990	15990	0
530	20250402	093500	16061940	15990	15990	15990	15990	0
531	20250402	093400	16061940	15990	15990	15990	15990	0
532	20250402	093300	16061940	15990	15990	15990	15990	0
533	20250402	093200	16061940	15990	15990	15990	15990	0
534	20250402	093100	16061940	15990	15990	15990	15990	0
535	20250402	093000	16061940	15990	15990	15990	15990	0
536	20250402	092900	16061940	15990	15990	15990	15990	0
537	20250402	092800	16061940	15990	15950	16000	15950	263
538	20250402	092700	11857330	15950	15950	15950	15950	0
539	20250402	092600	11857330	15950	15950	15950	15950	0
540	20250402	092500	11857330	15950	15950	15950	15950	0
541	20250402	092400	11857330	15950	15940	15950	15940	51
542	20250402	092300	11043900	15950	15950	15950	15950	0
543	20250402	092200	11043900	15950	15950	15950	15950	0
544	20250402	092100	11043900	15950	15950	15950	15950	0
545	20250402	092000	11043900	15950	15950	15950	15950	16
546	20250402	091900	10788700	15950	15950	15950	15950	0
547	20250402	091800	10788700	15950	15960	15960	15950	237
548	20250402	091700	7007550	15980	15980	15980	15980	50
549	20250402	091600	6208550	15960	15960	15960	15960	61
550	20250402	091500	5234990	15960	15960	15960	15960	2
551	20250402	091400	5203070	16000	16000	16000	16000	2
552	20250402	091300	5171070	15980	15980	15980	15980	0
553	20250402	091200	5171070	15980	15980	15980	15980	1
554	20250402	091100	5155090	16000	16000	16000	16000	0
555	20250402	091000	5155090	16000	16000	16000	16000	0
556	20250402	090900	5155090	16000	16000	16000	16000	6
557	20250402	090800	5059090	15960	15970	15970	15960	139
558	20250402	090700	2839570	16040	16040	16040	16040	0
559	20250402	090600	2839570	16040	16040	16040	16010	7
560	20250402	090500	2727380	16010	16010	16040	16010	5
561	20250402	090400	2647270	16100	15960	16100	15960	164
562	20250402	090300	15950	15950	15950	15950	15950	0
563	20250402	090200	15950	15950	15950	15950	15950	1
564	20250402	090100	0	15950	15950	15950	15950	0
565	20250402	090000	0	15950	15950	15950	15950	0