KissMeData/003100/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182400	146841485	15920	15920	15920	15920	303
3	20250403	182300	146841485	15920	15920	15920	15920	0
4	20250403	182200	146841485	15920	15920	15920	15920	0
5	20250403	182100	146841485	15920	15920	15920	15920	0
6	20250403	182000	146841485	15920	15920	15920	15920	0
7	20250403	181900	146841485	15920	15920	15920	15920	0
8	20250403	181800	146841485	15920	15920	15920	15920	0
9	20250403	181700	146841485	15920	15920	15920	15920	0
10	20250403	181600	146841485	15920	15920	15920	15920	0
11	20250403	181500	146841485	15920	15920	15920	15920	0
12	20250403	181400	146841485	15920	15920	15920	15920	0
13	20250403	181300	146841485	15920	15920	15920	15920	0
14	20250403	181200	146841485	15920	15920	15920	15920	0
15	20250403	181100	146841485	15920	15920	15920	15920	0
16	20250403	181000	146841485	15920	15920	15920	15920	0
17	20250403	180900	146841485	15920	15920	15920	15920	0
18	20250403	180800	146841485	15920	15920	15920	15920	0
19	20250403	180700	146841485	15920	15920	15920	15920	0
20	20250403	180600	146841485	15920	15920	15920	15920	0
21	20250403	180500	146841485	15920	15920	15920	15920	0
22	20250403	180400	146841485	15920	15920	15920	15920	0
23	20250403	180300	146841485	15920	15920	15920	15920	0
24	20250403	180200	146841485	15920	15920	15920	15920	0
25	20250403	180100	146841485	15920	15920	15920	15920	0
26	20250403	180000	146841485	15920	15920	15920	15920	0
27	20250403	175900	146841485	15920	15920	15920	15920	0
28	20250403	175800	146841485	15920	15920	15920	15920	0
29	20250403	175700	146841485	15920	15920	15920	15920	0
30	20250403	175600	146841485	15920	15920	15920	15920	0
31	20250403	175500	146841485	15920	15920	15920	15920	0
32	20250403	175400	146841485	15920	15920	15920	15920	303
33	20250403	175300	146841485	15920	15920	15920	15920	0
34	20250403	175200	146841485	15920	15920	15920	15920	0
35	20250403	175100	146841485	15920	15920	15920	15920	0
36	20250403	175000	146841485	15920	15920	15920	15920	0
37	20250403	174900	146841485	15920	15920	15920	15920	0
38	20250403	174800	146841485	15920	15920	15920	15920	0
39	20250403	174700	146841485	15920	15920	15920	15920	0
40	20250403	174600	146841485	15920	15920	15920	15920	0
41	20250403	174500	146841485	15920	15920	15920	15920	0
42	20250403	174400	146841485	15920	15920	15920	15920	0
43	20250403	174300	146841485	15920	15920	15920	15920	0
44	20250403	174200	146841485	15920	15920	15920	15920	0
45	20250403	174100	146841485	15920	15920	15920	15920	0
46	20250403	174000	146841485	15920	15920	15920	15920	0
47	20250403	173900	146841485	15920	15920	15920	15920	0
48	20250403	173800	146841485	15920	15920	15920	15920	0
49	20250403	173700	146841485	15920	15920	15920	15920	0
50	20250403	173600	146841485	15920	15920	15920	15920	0
51	20250403	173500	146841485	15920	15920	15920	15920	0
52	20250403	173400	146841485	15920	15920	15920	15920	0
53	20250403	173300	146841485	15920	15920	15920	15920	0
54	20250403	173200	146841485	15920	15920	15920	15920	0
55	20250403	173100	146841485	15920	15920	15920	15920	0
56	20250403	173000	146841485	15920	15920	15920	15920	0
57	20250403	172900	146841485	15920	15920	15920	15920	0
58	20250403	172800	146841485	15920	15920	15920	15920	0
59	20250403	172700	146841485	15920	15920	15920	15920	0
60	20250403	172600	146841485	15920	15920	15920	15920	0
61	20250403	172500	146841485	15920	15920	15920	15920	0
62	20250403	172400	146841485	15920	15920	15920	15920	303
63	20250403	172300	146841485	15920	15920	15920	15920	0
64	20250403	172200	146841485	15920	15920	15920	15920	0
65	20250403	172100	146841485	15920	15920	15920	15920	0
66	20250403	172000	146841485	15920	15920	15920	15920	0
67	20250403	171900	146841485	15920	15920	15920	15920	0
68	20250403	171800	146841485	15920	15920	15920	15920	0
69	20250403	171700	146841485	15920	15920	15920	15920	0
70	20250403	171600	146841485	15920	15920	15920	15920	0
71	20250403	171500	146841485	15920	15920	15920	15920	0
72	20250403	171400	146841485	15920	15920	15920	15920	0
73	20250403	171300	146841485	15920	15920	15920	15920	0
74	20250403	171200	146841485	15920	15920	15920	15920	0
75	20250403	171100	146841485	15920	15920	15920	15920	0
76	20250403	171000	146841485	15920	15920	15920	15920	0
77	20250403	170900	146841485	15920	15920	15920	15920	0
78	20250403	170800	146841485	15920	15920	15920	15920	0
79	20250403	170700	146841485	15920	15920	15920	15920	0
80	20250403	170600	146841485	15920	15920	15920	15920	0
81	20250403	170500	146841485	15920	15920	15920	15920	0
82	20250403	170400	146841485	15920	15920	15920	15920	0
83	20250403	170300	146841485	15920	15920	15920	15920	0
84	20250403	170200	146841485	15920	15920	15920	15920	0
85	20250403	170100	146841485	15920	15920	15920	15920	0
86	20250403	170000	146841485	15920	15920	15920	15920	0
87	20250403	165900	146841485	15920	15920	15920	15920	0
88	20250403	165800	146841485	15920	15920	15920	15920	0
89	20250403	165700	146841485	15920	15920	15920	15920	0
90	20250403	165600	146841485	15920	15920	15920	15920	0
91	20250403	165500	146841485	15920	15920	15920	15920	0
92	20250403	165400	146841485	15920	15920	15920	15920	303
93	20250403	165300	146841485	15920	15920	15920	15920	0
94	20250403	165200	146841485	15920	15920	15920	15920	0
95	20250403	165100	146841485	15920	15920	15920	15920	0
96	20250403	165000	146841485	15920	15920	15920	15920	0
97	20250403	164900	146841485	15920	15920	15920	15920	0
98	20250403	164800	146841485	15920	15920	15920	15920	0
99	20250403	164700	146841485	15920	15920	15920	15920	0
100	20250403	164600	146841485	15920	15920	15920	15920	0
101	20250403	164500	146841485	15920	15920	15920	15920	0
102	20250403	164400	146841485	15920	15920	15920	15920	0
103	20250403	164300	146841485	15920	15920	15920	15920	0
104	20250403	164200	146841485	15920	15920	15920	15920	0
105	20250403	164100	146841485	15920	15920	15920	15920	0
106	20250403	164000	146841485	15920	15920	15920	15920	0
107	20250403	163900	146841485	15920	15920	15920	15920	0
108	20250403	163800	146841485	15920	15920	15920	15920	0
109	20250403	163700	146841485	15920	15920	15920	15920	0
110	20250403	163600	146841485	15920	15920	15920	15920	0
111	20250403	163500	146841485	15920	15920	15920	15920	0
112	20250403	163400	146841485	15920	15920	15920	15920	0
113	20250403	163300	146841485	15920	15920	15920	15920	0
114	20250403	163200	146841485	15920	15920	15920	15920	0
115	20250403	163100	146841485	15920	15920	15920	15920	0
116	20250403	163000	146841485	15920	15920	15920	15920	0
117	20250403	162900	146841485	15920	15920	15920	15920	0
118	20250403	162800	146841485	15920	15920	15920	15920	0
119	20250403	162700	146841485	15920	15920	15920	15920	0
120	20250403	162600	146841485	15920	15920	15920	15920	0
121	20250403	162500	146841485	15920	15920	15920	15920	0
122	20250403	162400	146841485	15920	15920	15920	15920	303
123	20250403	162300	146841485	15920	15920	15920	15920	0
124	20250403	162200	146841485	15920	15920	15920	15920	0
125	20250403	162100	146841485	15920	15920	15920	15920	0
126	20250403	162000	146841485	15920	15920	15920	15920	0
127	20250403	161900	146841485	15920	15920	15920	15920	0
128	20250403	161800	146841485	15920	15920	15920	15920	0
129	20250403	161700	146841485	15920	15920	15920	15920	0
130	20250403	161600	146841485	15920	15920	15920	15920	0
131	20250403	161500	146841485	15920	15920	15920	15920	0
132	20250403	161400	146841485	15920	15920	15920	15920	0
133	20250403	161300	146841485	15920	15920	15920	15920	0
134	20250403	161200	146841485	15920	15920	15920	15920	0
135	20250403	161100	146841485	15920	15920	15920	15920	0
136	20250403	161000	146841485	15920	15920	15920	15920	0
137	20250403	160900	146841485	15920	15920	15920	15920	0
138	20250403	160800	146841485	15920	15920	15920	15920	0
139	20250403	160700	146841485	15920	15920	15920	15920	0
140	20250403	160600	146841485	15920	15920	15920	15920	0
141	20250403	160500	146841485	15920	15920	15920	15920	0
142	20250403	160400	146841485	15920	15920	15920	15920	0
143	20250403	160300	146841485	15920	15920	15920	15920	0
144	20250403	160200	146841485	15920	15920	15920	15920	0
145	20250403	160100	146841485	15920	15920	15920	15920	0
146	20250403	160000	146841485	15920	15920	15920	15920	0
147	20250403	155900	146841485	15920	15920	15920	15920	0
148	20250403	155800	146841485	15920	15920	15920	15920	0
149	20250403	155700	146841485	15920	15920	15920	15920	0
150	20250403	155600	146841485	15920	15920	15920	15920	0
151	20250403	155500	146841485	15920	15920	15920	15920	0
152	20250403	155400	146841485	15920	15920	15920	15920	303
153	20250403	155300	146841485	15920	15920	15920	15920	0
154	20250403	155200	146841485	15920	15920	15920	15920	0
155	20250403	155100	146841485	15920	15920	15920	15920	0
156	20250403	155000	146841485	15920	15920	15920	15920	0
157	20250403	154900	146841485	15920	15920	15920	15920	0
158	20250403	154800	146841485	15920	15920	15920	15920	0
159	20250403	154700	146841485	15920	15920	15920	15920	0
160	20250403	154600	146841485	15920	15920	15920	15920	0
161	20250403	154500	146841485	15920	15920	15920	15920	0
162	20250403	154400	146841485	15920	15920	15920	15920	0
163	20250403	154300	146841485	15920	15920	15920	15920	0
164	20250403	154200	146841485	15920	15920	15920	15920	0
165	20250403	154100	146841485	15920	15920	15920	15920	0
166	20250403	154000	146841485	15920	15920	15920	15920	0
167	20250403	153900	146841485	15920	15920	15920	15920	0
168	20250403	153800	146841485	15920	15920	15920	15920	0
169	20250403	153700	146841485	15920	15920	15920	15920	0
170	20250403	153600	146841485	15920	15920	15920	15920	0
171	20250403	153500	146841485	15920	15920	15920	15920	0
172	20250403	153400	146841485	15920	15920	15920	15920	0
173	20250403	153300	146841485	15920	15920	15920	15920	0
174	20250403	153200	146841485	15920	15920	15920	15920	0
175	20250403	153100	146841485	15920	15920	15920	15920	0
176	20250403	153000	146841485	15920	15920	15920	15920	303
177	20250403	152900	142017725	15850	15850	15850	15850	0
178	20250403	152800	142017725	15850	15850	15850	15850	0
179	20250403	152700	142017725	15850	15850	15850	15850	0
180	20250403	152600	142017725	15850	15850	15850	15850	0
181	20250403	152500	142017725	15850	15850	15850	15850	0
182	20250403	152400	142017725	15850	15850	15850	15850	0
183	20250403	152300	142017725	15850	15850	15850	15850	0
184	20250403	152200	142017725	15850	15850	15850	15850	0
185	20250403	152100	142017725	15850	15850	15850	15850	0
186	20250403	152000	142017725	15850	15850	15850	15850	0
187	20250403	151900	142017725	15850	15850	15850	15740	16
188	20250403	151800	141765335	15740	15750	15750	15740	10
189	20250403	151700	141607925	15750	15750	15750	15750	3
190	20250403	151600	141560675	15850	15740	15850	15740	5
191	20250403	151500	141481865	15790	15790	15790	15790	100
192	20250403	151400	139902865	15790	15740	15790	15740	9
193	20250403	151300	139761155	15740	15740	15740	15740	6
194	20250403	151200	139666715	15740	15740	15740	15740	7
195	20250403	151100	139556535	15740	15740	15740	15740	7
196	20250403	151000	139446355	15740	15740	15740	15740	1
197	20250403	150900	139430615	15790	15790	15790	15790	1
198	20250403	150800	139414825	15730	15730	15730	15730	0
199	20250403	150700	139414825	15730	15750	15750	15730	178
200	20250403	150600	136613725	15750	15750	15750	15750	0
201	20250403	150500	136613725	15750	15750	15750	15750	5
202	20250403	150400	136534975	15780	15780	15780	15780	0
203	20250403	150300	136534975	15780	15780	15780	15780	5
204	20250403	150200	136456075	15760	15760	15760	15760	0
205	20250403	150100	136456075	15760	15760	15760	15760	2
206	20250403	150000	136424555	15790	15780	15790	15780	86
207	20250403	145900	135067265	15820	15820	15820	15820	0
208	20250403	145800	135067265	15820	15780	15870	15780	88
209	20250403	145700	133674525	15850	15850	15850	15850	0
210	20250403	145600	133674525	15850	15850	15850	15850	0
211	20250403	145500	133674525	15850	15770	15850	15770	10
212	20250403	145400	133516665	15770	15770	15770	15770	4
213	20250403	145300	133453585	15800	15800	15800	15800	0
214	20250403	145200	133453585	15800	15800	15800	15800	0
215	20250403	145100	133453585	15800	15800	15800	15800	0
216	20250403	145000	133453585	15800	15800	15800	15800	0
217	20250403	144900	133453585	15800	15800	15800	15800	0
218	20250403	144800	133453585	15800	15800	15800	15800	0
219	20250403	144700	133453585	15800	15800	15800	15800	0
220	20250403	144600	133453585	15800	15800	15800	15800	0
221	20250403	144500	133453585	15800	15800	15800	15800	0
222	20250403	144400	133453585	15800	15800	15800	15800	0
223	20250403	144300	133453585	15800	15800	15800	15800	0
224	20250403	144200	133453585	15800	15800	15800	15800	0
225	20250403	144100	133453585	15800	15840	15840	15790	3
226	20250403	144000	133406155	15780	15790	15850	15780	13
227	20250403	143900	133200625	15800	15790	15870	15790	11
228	20250403	143800	133026385	15770	15770	15770	15770	1
229	20250403	143700	133010615	15770	15770	15770	15770	0
230	20250403	143600	133010615	15770	15770	15770	15770	0
231	20250403	143500	133010615	15770	15770	15770	15770	0
232	20250403	143400	133010615	15770	15770	15770	15770	0
233	20250403	143300	133010615	15770	15770	15860	15770	16
234	20250403	143200	132757845	15740	15740	15740	15740	5
235	20250403	143100	132679145	15850	15850	15850	15850	0
236	20250403	143000	132679145	15850	15850	15850	15850	0
237	20250403	142900	132679145	15850	15850	15850	15850	0
238	20250403	142800	132679145	15850	15850	15850	15850	0
239	20250403	142700	132679145	15850	15850	15850	15850	0
240	20250403	142600	132679145	15850	15850	15850	15850	0
241	20250403	142500	132679145	15850	15770	15850	15770	10
242	20250403	142400	132521285	15770	15820	15820	15770	34
243	20250403	142300	131983455	15860	15860	15860	15860	0
244	20250403	142200	131983455	15860	15850	15860	15850	5
245	20250403	142100	131904175	15790	15770	15870	15770	158
246	20250403	142000	129406015	15730	15730	15730	15730	0
247	20250403	141900	129406015	15730	15730	15730	15730	0
248	20250403	141800	129406015	15730	15730	15730	15730	0
249	20250403	141700	129406015	15730	15750	15790	15730	90
250	20250403	141600	127989005	15750	15750	15750	15750	0
251	20250403	141500	127989005	15750	15750	15750	15750	0
252	20250403	141400	127989005	15750	15750	15750	15750	0
253	20250403	141300	127989005	15750	15750	15750	15750	0
254	20250403	141200	127989005	15750	15750	15750	15750	0
255	20250403	141100	127989005	15750	15750	15750	15750	0
256	20250403	141000	127989005	15750	15790	15790	15750	8
257	20250403	140900	127862925	15820	15780	15840	15780	69
258	20250403	140800	126771435	15790	15790	15790	15790	0
259	20250403	140700	126771435	15790	15790	15790	15790	0
260	20250403	140600	126771435	15790	15790	15790	15790	0
261	20250403	140500	126771435	15790	15790	15790	15790	0
262	20250403	140400	126771435	15790	15790	15790	15790	0
263	20250403	140300	126771435	15790	15790	15790	15790	0
264	20250403	140200	126771435	15790	15790	15790	15790	0
265	20250403	140100	126771435	15790	15790	15790	15790	0
266	20250403	140000	126771435	15790	15790	15790	15790	0
267	20250403	135900	126771435	15790	15790	15790	15790	0
268	20250403	135800	126771435	15790	15790	15790	15790	0
269	20250403	135700	126771435	15790	15780	15860	15780	16
270	20250403	135600	126518015	15780	15780	15780	15780	0
271	20250403	135500	126518015	15780	15780	15780	15780	1
272	20250403	135400	126502235	15750	15750	15750	15750	0
273	20250403	135300	126502235	15750	15750	15750	15750	0
274	20250403	135200	126502235	15750	15750	15750	15750	0
275	20250403	135100	126502235	15750	15750	15750	15750	0
276	20250403	135000	126502235	15750	15750	15750	15750	4
277	20250403	134900	126439235	15860	15860	15860	15860	0
278	20250403	134800	126439235	15860	15780	15860	15780	3
279	20250403	134700	126391795	15790	15790	15790	15790	0
280	20250403	134600	126391795	15790	15790	15790	15790	0
281	20250403	134500	126391795	15790	15790	15790	15790	0
282	20250403	134400	126391795	15790	15790	15790	15790	0
283	20250403	134300	126391795	15790	15790	15790	15790	0
284	20250403	134200	126391795	15790	15780	15860	15780	4
285	20250403	134100	126328575	15780	15780	15780	15780	0
286	20250403	134000	126328575	15780	15780	15780	15780	0
287	20250403	133900	126328575	15780	15780	15780	15780	0
288	20250403	133800	126328575	15780	15780	15780	15780	0
289	20250403	133700	126328575	15780	15780	15780	15780	0
290	20250403	133600	126328575	15780	15780	15780	15780	0
291	20250403	133500	126328575	15780	15780	15780	15780	0
292	20250403	133400	126328575	15780	15780	15780	15780	0
293	20250403	133300	126328575	15780	15780	15780	15780	0
294	20250403	133200	126328575	15780	15780	15780	15780	0
295	20250403	133100	126328575	15780	15780	15780	15780	0
296	20250403	133000	126328575	15780	15780	15780	15780	1
297	20250403	132900	126312795	15780	15780	15870	15780	21
298	20250403	132800	125979705	15870	15780	15870	15780	50
299	20250403	132700	125187065	15770	15800	15800	15770	219
300	20250403	132600	121727675	15800	15800	15820	15800	13
301	20250403	132500	121522175	15850	15850	15850	15850	0
302	20250403	132400	121522175	15850	15800	15850	15800	10
303	20250403	132300	121364045	15810	15810	15810	15810	0
304	20250403	132200	121364045	15810	15770	15810	15770	28
305	20250403	132100	120922405	15750	15750	15750	15750	0
306	20250403	132000	120922405	15750	15750	15750	15750	0
307	20250403	131900	120922405	15750	15750	15750	15750	0
308	20250403	131800	120922405	15750	15750	15750	15750	6
309	20250403	131700	120827905	15770	15770	15770	15770	0
310	20250403	131600	120827905	15770	15770	15770	15770	0
311	20250403	131500	120827905	15770	15770	15770	15770	0
312	20250403	131400	120827905	15770	15770	15770	15770	0
313	20250403	131300	120827905	15770	15770	15770	15770	0
314	20250403	131200	120827905	15770	15770	15770	15770	6
315	20250403	131100	120733285	15770	15770	15770	15770	0
316	20250403	131000	120733285	15770	15770	15770	15770	0
317	20250403	130900	120733285	15770	15770	15770	15770	0
318	20250403	130800	120733285	15770	15770	15770	15770	0
319	20250403	130700	120733285	15770	15770	15770	15770	1
320	20250403	130600	120717515	15760	15760	15760	15760	0
321	20250403	130500	120717515	15760	15760	15760	15760	0
322	20250403	130400	120717515	15760	15760	15760	15760	0
323	20250403	130300	120717515	15760	15760	15760	15760	0
324	20250403	130200	120717515	15760	15760	15760	15760	0
325	20250403	130100	120717515	15760	15760	15760	15760	0
326	20250403	130000	120717515	15760	15760	15760	15760	0
327	20250403	125900	120717515	15760	15760	15760	15760	0
328	20250403	125800	120717515	15760	15760	15760	15760	0
329	20250403	125700	120717515	15760	15760	15760	15760	0
330	20250403	125600	120717515	15760	15760	15760	15760	0
331	20250403	125500	120717515	15760	15760	15760	15760	0
332	20250403	125400	120717515	15760	15760	15760	15760	0
333	20250403	125300	120717515	15760	15760	15760	15760	0
334	20250403	125200	120717515	15760	15760	15760	15760	0
335	20250403	125100	120717515	15760	15760	15760	15760	0
336	20250403	125000	120717515	15760	15760	15760	15760	2
337	20250403	124900	120685995	15770	15770	15770	15770	0
338	20250403	124800	120685995	15770	15770	15770	15770	0
339	20250403	124700	120685995	15770	15770	15770	15770	0
340	20250403	124600	120685995	15770	15770	15770	15770	0
341	20250403	124500	120685995	15770	15770	15770	15770	0
342	20250403	124400	120685995	15770	15770	15770	15770	1
343	20250403	124300	120670225	15760	15760	15760	15760	0
344	20250403	124200	120670225	15760	15760	15760	15760	0
345	20250403	124100	120670225	15760	15760	15760	15760	0
346	20250403	124000	120670225	15760	15760	15760	15760	0
347	20250403	123900	120670225	15760	15780	15780	15760	3
348	20250403	123800	120622925	15790	15790	15790	15790	0
349	20250403	123700	120622925	15790	15790	15790	15790	0
350	20250403	123600	120622925	15790	15790	15790	15790	112
351	20250403	123500	118854445	15820	15820	15820	15820	0
352	20250403	123400	118854445	15820	15820	15820	15820	0
353	20250403	123300	118854445	15820	15820	15820	15820	0
354	20250403	123200	118854445	15820	15820	15820	15820	0
355	20250403	123100	118854445	15820	15820	15820	15820	0
356	20250403	123000	118854445	15820	15820	15820	15820	0
357	20250403	122900	118854445	15820	15820	15820	15820	1
358	20250403	122800	118838625	15850	15850	15850	15850	0
359	20250403	122700	118838625	15850	15850	15850	15850	0
360	20250403	122600	118838625	15850	15850	15850	15850	0
361	20250403	122500	118838625	15850	15850	15850	15850	0
362	20250403	122400	118838625	15850	15850	15850	15850	0
363	20250403	122300	118838625	15850	15850	15850	15850	0
364	20250403	122200	118838625	15850	15850	15850	15850	0
365	20250403	122100	118838625	15850	15850	15850	15850	0
366	20250403	122000	118838625	15850	15850	15850	15850	0
367	20250403	121900	118838625	15850	15850	15850	15850	0
368	20250403	121800	118838625	15850	15850	15850	15850	0
369	20250403	121700	118838625	15850	15850	15850	15850	0
370	20250403	121600	118838625	15850	15850	15850	15850	0
371	20250403	121500	118838625	15850	15850	15850	15850	0
372	20250403	121400	118838625	15850	15850	15850	15850	0
373	20250403	121300	118838625	15850	15850	15850	15850	0
374	20250403	121200	118838625	15850	15850	15850	15850	0
375	20250403	121100	118838625	15850	15850	15850	15850	0
376	20250403	121000	118838625	15850	15790	15850	15790	199
377	20250403	120900	115695895	15780	15780	15780	15780	0
378	20250403	120800	115695895	15780	15780	15780	15780	0
379	20250403	120700	115695895	15780	15780	15780	15780	0
380	20250403	120600	115695895	15780	15780	15780	15780	0
381	20250403	120500	115695895	15780	15780	15780	15780	0
382	20250403	120400	115695895	15780	15780	15780	15780	0
383	20250403	120300	115695895	15780	15780	15780	15780	0
384	20250403	120200	115695895	15780	15790	15790	15780	128
385	20250403	120100	113676015	15810	15810	15810	15810	0
386	20250403	120000	113676015	15810	15810	15810	15810	0
387	20250403	115900	113676015	15810	15810	15810	15810	0
388	20250403	115800	113676015	15810	15810	15810	15810	0
389	20250403	115700	113676015	15810	15810	15810	15810	0
390	20250403	115600	113676015	15810	15810	15810	15810	0
391	20250403	115500	113676015	15810	15810	15810	15810	0
392	20250403	115400	113676015	15810	15810	15810	15810	0
393	20250403	115300	113676015	15810	15810	15810	15810	0
394	20250403	115200	113676015	15810	15810	15810	15810	0
395	20250403	115100	113676015	15810	15810	15810	15810	0
396	20250403	115000	113676015	15810	15810	15810	15810	0
397	20250403	114900	113676015	15810	15810	15810	15810	0
398	20250403	114800	113676015	15810	15830	15830	15810	112
399	20250403	114700	111905255	15860	15860	15860	15860	0
400	20250403	114600	111905255	15860	15860	15860	15860	0
401	20250403	114500	111905255	15860	15860	15860	15860	0
402	20250403	114400	111905255	15860	15860	15860	15860	0
403	20250403	114300	111905255	15860	15860	15860	15860	0
404	20250403	114200	111905255	15860	15860	15860	15860	0
405	20250403	114100	111905255	15860	15860	15860	15860	5
406	20250403	114000	111825955	15860	15860	15860	15860	10
407	20250403	113900	111667355	15830	15830	15830	15830	0
408	20250403	113800	111667355	15830	15830	15830	15830	0
409	20250403	113700	111667355	15830	15830	15830	15830	0
410	20250403	113600	111667355	15830	15830	15830	15830	0
411	20250403	113500	111667355	15830	15830	15830	15830	0
412	20250403	113400	111667355	15830	15830	15830	15830	0
413	20250403	113300	111667355	15830	15830	15830	15830	0
414	20250403	113200	111667355	15830	15830	15830	15830	0
415	20250403	113100	111667355	15830	15830	15830	15830	0
416	20250403	113000	111667355	15830	15860	15870	15830	20
417	20250403	112900	111350175	15830	15830	15830	15830	14
418	20250403	112800	111128555	15830	15830	15830	15830	0
419	20250403	112700	111128555	15830	15830	15830	15830	0
420	20250403	112600	111128555	15830	15830	15830	15830	0
421	20250403	112500	111128555	15830	15830	15830	15830	0
422	20250403	112400	111128555	15830	15830	15830	15830	0
423	20250403	112300	111128555	15830	15830	15830	15830	50
424	20250403	112200	110337055	15810	15810	15810	15810	0
425	20250403	112100	110337055	15810	15810	15810	15810	0
426	20250403	112000	110337055	15810	15810	15810	15810	0
427	20250403	111900	110337055	15810	15810	15810	15810	0
428	20250403	111800	110337055	15810	15820	15820	15810	100
429	20250403	111700	108755945	15860	15860	15860	15860	19
430	20250403	111600	108454605	15870	15860	15870	15860	2
431	20250403	111500	108422875	15870	15870	15870	15870	0
432	20250403	111400	108422875	15870	15870	15870	15870	0
433	20250403	111300	108422875	15870	15800	15870	15800	11
434	20250403	111200	108248615	15800	15800	15800	15800	0
435	20250403	111100	108248615	15800	15790	15800	15790	21
436	20250403	111000	107916985	15790	15790	15790	15790	0
437	20250403	110900	107916985	15790	15790	15790	15790	1
438	20250403	110800	107901195	15750	15750	15750	15750	0
439	20250403	110700	107901195	15750	15750	15750	15750	0
440	20250403	110600	107901195	15750	15730	15790	15730	11
441	20250403	110500	107727925	15790	15790	15790	15790	0
442	20250403	110400	107727925	15790	15790	15790	15790	0
443	20250403	110300	107727925	15790	15790	15790	15790	0
444	20250403	110200	107727925	15790	15700	15790	15700	100
445	20250403	110100	106155555	15700	15700	15700	15700	1
446	20250403	110000	106139855	15700	15700	15700	15700	1
447	20250403	105900	106124155	15690	15690	15690	15690	6
448	20250403	105800	106030015	15740	15740	15740	15740	0
449	20250403	105700	106030015	15740	15740	15790	15710	121
450	20250403	105600	104124385	15670	15670	15670	15670	0
451	20250403	105500	104124385	15670	15670	15670	15670	0
452	20250403	105400	104124385	15670	15670	15670	15670	0
453	20250403	105300	104124385	15670	15670	15710	15670	9
454	20250403	105200	103983215	15710	15710	15710	15670	67
455	20250403	105100	102930845	15670	15670	15700	15670	9
456	20250403	105000	102789715	15690	15700	15700	15660	70
457	20250403	104900	101690825	15690	15640	15710	15640	21
458	20250403	104800	101361735	15670	15670	15690	15670	7
459	20250403	104700	101252025	15670	15670	15750	15670	59
460	20250403	104600	100323575	15670	15670	15750	15670	53
461	20250403	104500	99490455	15710	15740	15740	15610	465
462	20250403	104400	92186975	15700	15700	15700	15700	7
463	20250403	104300	92077075	15700	15700	15700	15700	0
464	20250403	104200	92077075	15700	15700	15700	15700	0
465	20250403	104100	92077075	15700	15700	15700	15700	0
466	20250403	104000	92077075	15700	15700	15700	15700	0
467	20250403	103900	92077075	15700	15700	15700	15700	518
468	20250403	103800	83944475	15710	15760	15760	15710	1909
469	20250403	103700	53951345	15780	15780	15780	15780	38
470	20250403	103600	53351705	15780	15780	15820	15780	164
471	20250403	103500	50763545	15770	15770	15770	15770	0
472	20250403	103400	50763545	15770	15780	15780	15770	107
473	20250403	103300	49076135	15780	15780	15780	15780	4
474	20250403	103200	49013015	15810	15810	15810	15810	0
475	20250403	103100	49013015	15810	15810	15810	15810	1
476	20250403	103000	48997205	15810	15810	15810	15810	0
477	20250403	102900	48997205	15810	15810	15810	15810	0
478	20250403	102800	48997205	15810	15810	15810	15810	0
479	20250403	102700	48997205	15810	15810	15810	15810	0
480	20250403	102600	48997205	15810	15810	15810	15810	0
481	20250403	102500	48997205	15810	15810	15810	15810	0
482	20250403	102400	48997205	15810	15810	15810	15810	0
483	20250403	102300	48997205	15810	15800	15810	15800	10
484	20250403	102200	48839115	15780	15780	15780	15780	0
485	20250403	102100	48839115	15780	15780	15780	15780	0
486	20250403	102000	48839115	15780	15790	15790	15780	2
487	20250403	101900	48807545	15810	15810	15810	15810	19
488	20250403	101800	48507155	15810	15810	15810	15810	0
489	20250403	101700	48507155	15810	15810	15810	15810	0
490	20250403	101600	48507155	15810	15810	15810	15810	1
491	20250403	101500	48491345	15790	15790	15790	15790	0
492	20250403	101400	48491345	15790	15790	15790	15790	0
493	20250403	101300	48491345	15790	15810	15810	15790	11
494	20250403	101200	48317535	15810	15810	15810	15810	0
495	20250403	101100	48317535	15810	15810	15810	15810	0
496	20250403	101000	48317535	15810	15810	15810	15810	0
497	20250403	100900	48317535	15810	15810	15810	15810	1
498	20250403	100800	48301725	15790	15790	15790	15790	0
499	20250403	100700	48301725	15790	15790	15790	15790	0
500	20250403	100600	48301725	15790	15790	15790	15790	0
501	20250403	100500	48301725	15790	15805	15805	15790	10
502	20250403	100400	48143750	15840	15840	15840	15840	0
503	20250403	100300	48143750	15840	15840	15840	15840	0
504	20250403	100200	48143750	15840	15840	15840	15840	0
505	20250403	100100	48143750	15840	15840	15840	15840	0
506	20250403	100000	48143750	15840	15840	15840	15840	0
507	20250403	095900	48143750	15840	15840	15840	15840	0
508	20250403	095800	48143750	15840	15840	15840	15840	0
509	20250403	095700	48143750	15840	15840	15840	15840	0
510	20250403	095600	48143750	15840	15830	15840	15830	12
511	20250403	095500	47953770	15810	15800	15880	15780	107
512	20250403	095400	46262830	15820	15770	15880	15760	218
513	20250403	095300	42815100	15730	15730	15730	15730	0
514	20250403	095200	42815100	15730	15730	15730	15730	8
515	20250403	095100	42689260	15750	15750	15750	15750	0
516	20250403	095000	42689260	15750	15750	15750	15750	0
517	20250403	094900	42689260	15750	15750	15750	15750	0
518	20250403	094800	42689260	15750	15750	15750	15750	8
519	20250403	094700	42563260	15750	15750	15750	15750	0
520	20250403	094600	42563260	15750	15750	15750	15750	12
521	20250403	094500	42374260	15770	15770	15770	15770	67
522	20250403	094400	41317670	15770	15770	15770	15770	0
523	20250403	094300	41317670	15770	15770	15770	15770	1
524	20250403	094200	41301900	15770	15770	15770	15770	5
525	20250403	094100	41223050	15730	15740	15740	15730	514
526	20250403	094000	33137820	15750	15750	15750	15750	8
527	20250403	093900	33011820	15730	15730	15730	15730	0
528	20250403	093800	33011820	15730	15750	15750	15730	140
529	20250403	093700	30807000	15770	15770	15770	15770	4
530	20250403	093600	30743920	15750	15780	15780	15750	500
531	20250403	093500	22866220	15820	15820	15820	15820	0
532	20250403	093400	22866220	15820	15820	15820	15820	0
533	20250403	093300	22866220	15820	15820	15820	15820	0
534	20250403	093200	22866220	15820	15820	15820	15820	0
535	20250403	093100	22866220	15820	15820	15820	15800	35
536	20250403	093000	22312600	15810	15820	15820	15810	128
537	20250403	092900	20288850	15800	15800	15800	15800	0
538	20250403	092800	20288850	15800	15840	15840	15800	68
539	20250403	092700	19211890	15800	15890	15890	15800	12
540	20250403	092600	19022200	15800	15800	15800	15800	0
541	20250403	092500	19022200	15800	15770	15800	15770	31
542	20250403	092400	18532730	15730	15730	15730	15730	0
543	20250403	092300	18532730	15730	15760	15760	15710	146
544	20250403	092200	16237570	15800	15800	15800	15800	0
545	20250403	092100	16237570	15800	15800	15800	15800	0
546	20250403	092000	16237570	15800	15800	15800	15800	0
547	20250403	091900	16237570	15800	15790	15800	15790	200
548	20250403	091800	13078910	15790	15700	15790	15700	15
549	20250403	091700	12842960	15790	15790	15790	15790	1
550	20250403	091600	12827170	15790	15790	15790	15790	5
551	20250403	091500	12748220	15700	15700	15700	15700	0
552	20250403	091400	12748220	15700	15700	15700	15700	10
553	20250403	091300	12591220	15700	15700	15700	15700	1
554	20250403	091200	12575520	15790	15790	15790	15790	1
555	20250403	091100	12559730	15800	15780	15800	15780	29
556	20250403	091000	12102070	15730	15730	15730	15730	0
557	20250403	090900	12102070	15730	15730	15730	15730	0
558	20250403	090800	12102070	15730	15780	15800	15730	151
559	20250403	090700	9719000	15790	15790	15790	15790	100
560	20250403	090600	8140000	15690	15690	15690	15690	10
561	20250403	090500	7983100	15690	15700	15700	15690	11
562	20250403	090400	7810480	15800	15800	15800	15800	5
563	20250403	090300	7731480	15710	15710	15710	15710	114
564	20250403	090200	5940540	15710	15710	15710	15710	0
565	20250403	090100	5940540	15710	15770	15800	15710	116
566	20250403	090000	4116770	15710	15780	15780	15710	261