KissMeData/003100/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183900	197798955	15920	15920	15920	15920	271
3	20250313	183800	197798955	15920	15920	15920	15920	0
4	20250313	183700	197798955	15920	15920	15920	15920	0
5	20250313	183600	197798955	15920	15920	15920	15920	0
6	20250313	183500	197798955	15920	15920	15920	15920	0
7	20250313	183400	197798955	15920	15920	15920	15920	0
8	20250313	183300	197798955	15920	15920	15920	15920	0
9	20250313	183200	197798955	15920	15920	15920	15920	0
10	20250313	183100	197798955	15920	15920	15920	15920	0
11	20250313	183000	197798955	15920	15920	15920	15920	0
12	20250313	182900	197798955	15920	15920	15920	15920	0
13	20250313	182800	197798955	15920	15920	15920	15920	0
14	20250313	182700	197798955	15920	15920	15920	15920	0
15	20250313	182600	197798955	15920	15920	15920	15920	0
16	20250313	182500	197798955	15920	15920	15920	15920	0
17	20250313	182400	197798955	15920	15920	15920	15920	0
18	20250313	182300	197798955	15920	15920	15920	15920	0
19	20250313	182200	197798955	15920	15920	15920	15920	0
20	20250313	182100	197798955	15920	15920	15920	15920	0
21	20250313	182000	197798955	15920	15920	15920	15920	0
22	20250313	181900	197798955	15920	15920	15920	15920	0
23	20250313	181800	197798955	15920	15920	15920	15920	0
24	20250313	181700	197798955	15920	15920	15920	15920	0
25	20250313	181600	197798955	15920	15920	15920	15920	0
26	20250313	181500	197798955	15920	15920	15920	15920	0
27	20250313	181400	197798955	15920	15920	15920	15920	0
28	20250313	181300	197798955	15920	15920	15920	15920	0
29	20250313	181200	197798955	15920	15920	15920	15920	0
30	20250313	181100	197798955	15920	15920	15920	15920	0
31	20250313	181000	197798955	15920	15920	15920	15920	0
32	20250313	180900	197798955	15920	15920	15920	15920	271
33	20250313	180800	197798955	15920	15920	15920	15920	0
34	20250313	180700	197798955	15920	15920	15920	15920	0
35	20250313	180600	197798955	15920	15920	15920	15920	0
36	20250313	180500	197798955	15920	15920	15920	15920	0
37	20250313	180400	197798955	15920	15920	15920	15920	0
38	20250313	180300	197798955	15920	15920	15920	15920	0
39	20250313	180200	197798955	15920	15920	15920	15920	0
40	20250313	180100	197798955	15920	15920	15920	15920	0
41	20250313	180000	197798955	15920	15920	15920	15920	0
42	20250313	175900	197798955	15920	15920	15920	15920	0
43	20250313	175800	197798955	15920	15920	15920	15920	0
44	20250313	175700	197798955	15920	15920	15920	15920	0
45	20250313	175600	197798955	15920	15920	15920	15920	0
46	20250313	175500	197798955	15920	15920	15920	15920	0
47	20250313	175400	197798955	15920	15920	15920	15920	0
48	20250313	175300	197798955	15920	15920	15920	15920	0
49	20250313	175200	197798955	15920	15920	15920	15920	0
50	20250313	175100	197798955	15920	15920	15920	15920	0
51	20250313	175000	197798955	15920	15920	15920	15920	0
52	20250313	174900	197798955	15920	15920	15920	15920	0
53	20250313	174800	197798955	15920	15920	15920	15920	0
54	20250313	174700	197798955	15920	15920	15920	15920	0
55	20250313	174600	197798955	15920	15920	15920	15920	0
56	20250313	174500	197798955	15920	15920	15920	15920	0
57	20250313	174400	197798955	15920	15920	15920	15920	0
58	20250313	174300	197798955	15920	15920	15920	15920	0
59	20250313	174200	197798955	15920	15920	15920	15920	0
60	20250313	174100	197798955	15920	15920	15920	15920	0
61	20250313	174000	197798955	15920	15920	15920	15920	0
62	20250313	173900	197798955	15920	15920	15920	15920	271
63	20250313	173800	197798955	15920	15920	15920	15920	0
64	20250313	173700	197798955	15920	15920	15920	15920	0
65	20250313	173600	197798955	15920	15920	15920	15920	0
66	20250313	173500	197798955	15920	15920	15920	15920	0
67	20250313	173400	197798955	15920	15920	15920	15920	0
68	20250313	173300	197798955	15920	15920	15920	15920	0
69	20250313	173200	197798955	15920	15920	15920	15920	0
70	20250313	173100	197798955	15920	15920	15920	15920	0
71	20250313	173000	197798955	15920	15920	15920	15920	0
72	20250313	172900	197798955	15920	15920	15920	15920	0
73	20250313	172800	197798955	15920	15920	15920	15920	0
74	20250313	172700	197798955	15920	15920	15920	15920	0
75	20250313	172600	197798955	15920	15920	15920	15920	0
76	20250313	172500	197798955	15920	15920	15920	15920	0
77	20250313	172400	197798955	15920	15920	15920	15920	0
78	20250313	172300	197798955	15920	15920	15920	15920	0
79	20250313	172200	197798955	15920	15920	15920	15920	0
80	20250313	172100	197798955	15920	15920	15920	15920	0
81	20250313	172000	197798955	15920	15920	15920	15920	0
82	20250313	171900	197798955	15920	15920	15920	15920	0
83	20250313	171800	197798955	15920	15920	15920	15920	0
84	20250313	171700	197798955	15920	15920	15920	15920	0
85	20250313	171600	197798955	15920	15920	15920	15920	0
86	20250313	171500	197798955	15920	15920	15920	15920	0
87	20250313	171400	197798955	15920	15920	15920	15920	0
88	20250313	171300	197798955	15920	15920	15920	15920	0
89	20250313	171200	197798955	15920	15920	15920	15920	0
90	20250313	171100	197798955	15920	15920	15920	15920	0
91	20250313	171000	197798955	15920	15920	15920	15920	0
92	20250313	170900	197798955	15920	15920	15920	15920	271
93	20250313	170800	197798955	15920	15920	15920	15920	0
94	20250313	170700	197798955	15920	15920	15920	15920	0
95	20250313	170600	197798955	15920	15920	15920	15920	0
96	20250313	170500	197798955	15920	15920	15920	15920	0
97	20250313	170400	197798955	15920	15920	15920	15920	0
98	20250313	170300	197798955	15920	15920	15920	15920	0
99	20250313	170200	197798955	15920	15920	15920	15920	0
100	20250313	170100	197798955	15920	15920	15920	15920	0
101	20250313	170000	197798955	15920	15920	15920	15920	0
102	20250313	165900	197798955	15920	15920	15920	15920	0
103	20250313	165800	197798955	15920	15920	15920	15920	0
104	20250313	165700	197798955	15920	15920	15920	15920	0
105	20250313	165600	197798955	15920	15920	15920	15920	0
106	20250313	165500	197798955	15920	15920	15920	15920	0
107	20250313	165400	197798955	15920	15920	15920	15920	0
108	20250313	165300	197798955	15920	15920	15920	15920	0
109	20250313	165200	197798955	15920	15920	15920	15920	0
110	20250313	165100	197798955	15920	15920	15920	15920	0
111	20250313	165000	197798955	15920	15920	15920	15920	0
112	20250313	164900	197798955	15920	15920	15920	15920	0
113	20250313	164800	197798955	15920	15920	15920	15920	0
114	20250313	164700	197798955	15920	15920	15920	15920	0
115	20250313	164600	197798955	15920	15920	15920	15920	0
116	20250313	164500	197798955	15920	15920	15920	15920	0
117	20250313	164400	197798955	15920	15920	15920	15920	0
118	20250313	164300	197798955	15920	15920	15920	15920	0
119	20250313	164200	197798955	15920	15920	15920	15920	0
120	20250313	164100	197798955	15920	15920	15920	15920	0
121	20250313	164000	197798955	15920	15920	15920	15920	0
122	20250313	163900	197798955	15920	15920	15920	15920	271
123	20250313	163800	197798955	15920	15920	15920	15920	0
124	20250313	163700	197798955	15920	15920	15920	15920	0
125	20250313	163600	197798955	15920	15920	15920	15920	0
126	20250313	163500	197798955	15920	15920	15920	15920	0
127	20250313	163400	197798955	15920	15920	15920	15920	0
128	20250313	163300	197798955	15920	15920	15920	15920	0
129	20250313	163200	197798955	15920	15920	15920	15920	0
130	20250313	163100	197798955	15920	15920	15920	15920	0
131	20250313	163000	197798955	15920	15920	15920	15920	0
132	20250313	162900	197798955	15920	15920	15920	15920	0
133	20250313	162800	197798955	15920	15920	15920	15920	0
134	20250313	162700	197798955	15920	15920	15920	15920	0
135	20250313	162600	197798955	15920	15920	15920	15920	0
136	20250313	162500	197798955	15920	15920	15920	15920	0
137	20250313	162400	197798955	15920	15920	15920	15920	0
138	20250313	162300	197798955	15920	15920	15920	15920	0
139	20250313	162200	197798955	15920	15920	15920	15920	0
140	20250313	162100	197798955	15920	15920	15920	15920	0
141	20250313	162000	197798955	15920	15920	15920	15920	0
142	20250313	161900	197798955	15920	15920	15920	15920	0
143	20250313	161800	197798955	15920	15920	15920	15920	0
144	20250313	161700	197798955	15920	15920	15920	15920	0
145	20250313	161600	197798955	15920	15920	15920	15920	0
146	20250313	161500	197798955	15920	15920	15920	15920	0
147	20250313	161400	197798955	15920	15920	15920	15920	0
148	20250313	161300	197798955	15920	15920	15920	15920	0
149	20250313	161200	197798955	15920	15920	15920	15920	0
150	20250313	161100	197798955	15920	15920	15920	15920	0
151	20250313	161000	197798955	15920	15920	15920	15920	0
152	20250313	160900	197798955	15920	15920	15920	15920	271
153	20250313	160800	197798955	15920	15920	15920	15920	0
154	20250313	160700	197798955	15920	15920	15920	15920	0
155	20250313	160600	197798955	15920	15920	15920	15920	0
156	20250313	160500	197798955	15920	15920	15920	15920	0
157	20250313	160400	197798955	15920	15920	15920	15920	0
158	20250313	160300	197798955	15920	15920	15920	15920	0
159	20250313	160200	197798955	15920	15920	15920	15920	0
160	20250313	160100	197798955	15920	15920	15920	15920	0
161	20250313	160000	197798955	15920	15920	15920	15920	0
162	20250313	155900	197798955	15920	15920	15920	15920	0
163	20250313	155800	197798955	15920	15920	15920	15920	0
164	20250313	155700	197798955	15920	15920	15920	15920	0
165	20250313	155600	197798955	15920	15920	15920	15920	0
166	20250313	155500	197798955	15920	15920	15920	15920	0
167	20250313	155400	197798955	15920	15920	15920	15920	0
168	20250313	155300	197798955	15920	15920	15920	15920	0
169	20250313	155200	197798955	15920	15920	15920	15920	0
170	20250313	155100	197798955	15920	15920	15920	15920	0
171	20250313	155000	197798955	15920	15920	15920	15920	0
172	20250313	154900	197798955	15920	15920	15920	15920	0
173	20250313	154800	197798955	15920	15920	15920	15920	0
174	20250313	154700	197798955	15920	15920	15920	15920	0
175	20250313	154600	197798955	15920	15920	15920	15920	0
176	20250313	154500	197798955	15920	15920	15920	15920	0
177	20250313	154400	197798955	15920	15920	15920	15920	0
178	20250313	154300	197798955	15920	15920	15920	15920	0
179	20250313	154200	197798955	15920	15920	15920	15920	0
180	20250313	154100	197798955	15920	15920	15920	15920	0
181	20250313	154000	197798955	15920	15920	15920	15920	0
182	20250313	153900	197798955	15920	15920	15920	15920	271
183	20250313	153800	197798955	15920	15920	15920	15920	0
184	20250313	153700	197798955	15920	15920	15920	15920	0
185	20250313	153600	197798955	15920	15920	15920	15920	0
186	20250313	153500	197798955	15920	15920	15920	15920	0
187	20250313	153400	197798955	15920	15920	15920	15920	0
188	20250313	153300	197798955	15920	15920	15920	15920	0
189	20250313	153200	197798955	15920	15920	15920	15920	0
190	20250313	153100	197798955	15920	15920	15920	15920	0
191	20250313	153000	197798955	15920	15920	15920	15920	271
192	20250313	152900	193484635	15740	15740	15740	15740	0
193	20250313	152800	193484635	15740	15740	15740	15740	0
194	20250313	152700	193484635	15740	15740	15740	15740	0
195	20250313	152600	193484635	15740	15740	15740	15740	0
196	20250313	152500	193484635	15740	15740	15740	15740	0
197	20250313	152400	193484635	15740	15740	15740	15740	0
198	20250313	152300	193484635	15740	15740	15740	15740	0
199	20250313	152200	193484635	15740	15740	15740	15740	0
200	20250313	152100	193484635	15740	15740	15740	15740	0
201	20250313	152000	193484635	15740	15740	15740	15740	0
202	20250313	151900	193484635	15740	15700	15740	15700	4
203	20250313	151800	193421755	15700	15700	15700	15700	0
204	20250313	151700	193421755	15700	15700	15700	15700	2
205	20250313	151600	193390355	15700	15700	15700	15700	0
206	20250313	151500	193390355	15700	15700	15700	15700	0
207	20250313	151400	193390355	15700	15700	15700	15700	3
208	20250313	151300	193343255	15700	15700	15700	15700	0
209	20250313	151200	193343255	15700	15700	15700	15700	0
210	20250313	151100	193343255	15700	15700	15700	15700	0
211	20250313	151000	193343255	15700	15700	15700	15700	7
212	20250313	150900	193233355	15700	15700	15700	15700	0
213	20250313	150800	193233355	15700	15700	15700	15700	0
214	20250313	150700	193233355	15700	15700	15700	15700	0
215	20250313	150600	193233355	15700	15700	15700	15700	0
216	20250313	150500	193233355	15700	15770	15770	15700	1200
217	20250313	150400	174388015	15780	15780	15780	15780	0
218	20250313	150300	174388015	15780	15780	15780	15780	0
219	20250313	150200	174388015	15780	15780	15780	15780	0
220	20250313	150100	174388015	15780	15780	15780	15780	0
221	20250313	150000	174388015	15780	15780	15780	15780	0
222	20250313	145900	174388015	15780	15780	15780	15780	0
223	20250313	145800	174388015	15780	15780	15780	15780	0
224	20250313	145700	174388015	15780	15780	15780	15780	0
225	20250313	145600	174388015	15780	15780	15800	15780	4
226	20250313	145500	174324855	15800	15800	15800	15800	0
227	20250313	145400	174324855	15800	15800	15800	15800	0
228	20250313	145300	174324855	15800	15800	15800	15800	0
229	20250313	145200	174324855	15800	15800	15800	15800	0
230	20250313	145100	174324855	15800	15800	15800	15800	0
231	20250313	145000	174324855	15800	15800	15800	15800	0
232	20250313	144900	174324855	15800	15800	15800	15800	0
233	20250313	144800	174324855	15800	15800	15800	15800	0
234	20250313	144700	174324855	15800	15800	15800	15800	0
235	20250313	144600	174324855	15800	15800	15800	15800	0
236	20250313	144500	174324855	15800	15800	15800	15800	0
237	20250313	144400	174324855	15800	15800	15800	15800	0
238	20250313	144300	174324855	15800	15720	15800	15720	59
239	20250313	144200	173393835	15740	15720	15740	15720	20
240	20250313	144100	173079395	15720	15720	15720	15720	0
241	20250313	144000	173079395	15720	15720	15720	15720	3
242	20250313	143900	173032235	15700	15700	15700	15700	0
243	20250313	143800	173032235	15700	15700	15700	15700	0
244	20250313	143700	173032235	15700	15700	15700	15700	0
245	20250313	143600	173032235	15700	15700	15700	15700	0
246	20250313	143500	173032235	15700	15700	15700	15700	11
247	20250313	143400	172859535	15710	15710	15710	15710	0
248	20250313	143300	172859535	15710	15710	15710	15710	1
249	20250313	143200	172843825	15710	15710	15710	15710	0
250	20250313	143100	172843825	15710	15710	15710	15710	1
251	20250313	143000	172828115	15730	15730	15730	15730	0
252	20250313	142900	172828115	15730	15710	15730	15710	2
253	20250313	142800	172796675	15720	15720	15720	15720	10
254	20250313	142700	172639475	15700	15700	15700	15700	0
255	20250313	142600	172639475	15700	15700	15700	15700	0
256	20250313	142500	172639475	15700	15700	15700	15700	0
257	20250313	142400	172639475	15700	15700	15700	15700	0
258	20250313	142300	172639475	15700	15760	15760	15700	1165
259	20250313	142200	154325715	15790	15790	15790	15790	0
260	20250313	142100	154325715	15790	15790	15790	15790	2
261	20250313	142000	154294135	15770	15770	15770	15770	0
262	20250313	141900	154294135	15770	15770	15770	15770	1
263	20250313	141800	154278365	15830	15830	15830	15830	0
264	20250313	141700	154278365	15830	15830	15830	15830	0
265	20250313	141600	154278365	15830	15830	15830	15830	0
266	20250313	141500	154278365	15830	15830	15830	15830	0
267	20250313	141400	154278365	15830	15830	15830	15830	0
268	20250313	141300	154278365	15830	15830	15830	15830	0
269	20250313	141200	154278365	15830	15830	15830	15830	0
270	20250313	141100	154278365	15830	15830	15830	15830	0
271	20250313	141000	154278365	15830	15830	15830	15830	0
272	20250313	140900	154278365	15830	15830	15830	15830	0
273	20250313	140800	154278365	15830	15830	15830	15830	0
274	20250313	140700	154278365	15830	15830	15830	15830	0
275	20250313	140600	154278365	15830	15830	15830	15830	0
276	20250313	140500	154278365	15830	15830	15830	15830	0
277	20250313	140400	154278365	15830	15830	15830	15830	0
278	20250313	140300	154278365	15830	15830	15830	15830	0
279	20250313	140200	154278365	15830	15790	15830	15790	14
280	20250313	140100	154057265	15790	15790	15790	15790	1
281	20250313	140000	154041475	15790	15790	15790	15790	0
282	20250313	135900	154041475	15790	15790	15790	15790	0
283	20250313	135800	154041475	15790	15790	15790	15790	0
284	20250313	135700	154041475	15790	15790	15790	15790	0
285	20250313	135600	154041475	15790	15790	15790	15790	0
286	20250313	135500	154041475	15790	15790	15790	15790	0
287	20250313	135400	154041475	15790	15790	15790	15790	0
288	20250313	135300	154041475	15790	15790	15790	15790	0
289	20250313	135200	154041475	15790	15790	15790	15790	0
290	20250313	135100	154041475	15790	15790	15790	15790	0
291	20250313	135000	154041475	15790	15790	15790	15790	0
292	20250313	134900	154041475	15790	15790	15790	15790	0
293	20250313	134800	154041475	15790	15790	15790	15790	0
294	20250313	134700	154041475	15790	15790	15790	15790	0
295	20250313	134600	154041475	15790	15790	15790	15790	1
296	20250313	134500	154025685	15750	15750	15750	15750	0
297	20250313	134400	154025685	15750	15750	15750	15750	0
298	20250313	134300	154025685	15750	15750	15750	15750	12
299	20250313	134200	153836685	15760	15760	15760	15760	0
300	20250313	134100	153836685	15760	15760	15760	15760	0
301	20250313	134000	153836685	15760	15760	15760	15760	0
302	20250313	133900	153836685	15760	15775	15775	15760	2
303	20250313	133800	153805150	15750	15750	15750	15750	0
304	20250313	133700	153805150	15750	15750	15750	15750	0
305	20250313	133600	153805150	15750	15750	15750	15750	0
306	20250313	133500	153805150	15750	15750	15750	15750	0
307	20250313	133400	153805150	15750	15750	15750	15750	0
308	20250313	133300	153805150	15750	15750	15750	15750	0
309	20250313	133200	153805150	15750	15750	15750	15750	0
310	20250313	133100	153805150	15750	15750	15750	15750	0
311	20250313	133000	153805150	15750	15750	15750	15750	0
312	20250313	132900	153805150	15750	15750	15750	15750	0
313	20250313	132800	153805150	15750	15750	15750	15750	0
314	20250313	132700	153805150	15750	15750	15750	15750	0
315	20250313	132600	153805150	15750	15750	15750	15750	0
316	20250313	132500	153805150	15750	15750	15750	15750	0
317	20250313	132400	153805150	15750	15750	15750	15750	0
318	20250313	132300	153805150	15750	15750	15750	15750	0
319	20250313	132200	153805150	15750	15750	15750	15750	0
320	20250313	132100	153805150	15750	15750	15750	15750	0
321	20250313	132000	153805150	15750	15750	15750	15750	0
322	20250313	131900	153805150	15750	15750	15750	15750	11
323	20250313	131800	153631900	15750	15750	15750	15750	0
324	20250313	131700	153631900	15750	15750	15750	15750	0
325	20250313	131600	153631900	15750	15760	15760	15750	100
326	20250313	131500	152056420	15800	15800	15800	15800	0
327	20250313	131400	152056420	15800	15810	15810	15800	20
328	20250313	131300	151740320	15810	15810	15810	15810	0
329	20250313	131200	151740320	15810	15810	15810	15810	0
330	20250313	131100	151740320	15810	15810	15810	15810	0
331	20250313	131000	151740320	15810	15810	15810	15810	0
332	20250313	130900	151740320	15810	15810	15810	15810	0
333	20250313	130800	151740320	15810	15810	15810	15810	3
334	20250313	130700	151692890	15860	15860	15860	15860	0
335	20250313	130600	151692890	15860	15860	15860	15860	0
336	20250313	130500	151692890	15860	15860	15860	15860	1
337	20250313	130400	151677030	15920	15920	15920	15920	0
338	20250313	130300	151677030	15920	15920	15920	15920	100
339	20250313	130200	150085030	15960	15960	15960	15960	0
340	20250313	130100	150085030	15960	15960	15960	15960	0
341	20250313	130000	150085030	15960	15960	15960	15960	1
342	20250313	125900	150069070	15830	15830	15830	15830	0
343	20250313	125800	150069070	15830	15830	15830	15830	0
344	20250313	125700	150069070	15830	15800	15830	15800	9
345	20250313	125600	149926690	15970	15790	15970	15790	15
346	20250313	125500	149688670	15800	15760	15900	15760	45
347	20250313	125400	148976880	15750	15750	15750	15750	0
348	20250313	125300	148976880	15750	15750	15750	15750	0
349	20250313	125200	148976880	15750	15750	15750	15750	2
350	20250313	125100	148945380	15750	15750	15750	15750	100
351	20250313	125000	147370380	15750	15750	15750	15750	0
352	20250313	124900	147370380	15750	15750	15750	15750	0
353	20250313	124800	147370380	15750	15750	15750	15750	0
354	20250313	124700	147370380	15750	15750	15750	15750	0
355	20250313	124600	147370380	15750	15750	15750	15750	0
356	20250313	124500	147370380	15750	15750	15750	15750	0
357	20250313	124400	147370380	15750	15750	15750	15750	335
358	20250313	124300	142094130	15750	15750	15750	15750	0
359	20250313	124200	142094130	15750	15750	15750	15750	0
360	20250313	124100	142094130	15750	15750	15750	15750	0
361	20250313	124000	142094130	15750	15750	15750	15750	0
362	20250313	123900	142094130	15750	15750	15750	15750	0
363	20250313	123800	142094130	15750	15750	15750	15750	0
364	20250313	123700	142094130	15750	15750	15750	15750	10
365	20250313	123600	141936630	15770	15770	15770	15770	0
366	20250313	123500	141936630	15770	15770	15770	15770	0
367	20250313	123400	141936630	15770	15770	15770	15770	0
368	20250313	123300	141936630	15770	15770	15770	15770	0
369	20250313	123200	141936630	15770	15770	15770	15770	0
370	20250313	123100	141936630	15770	15770	15770	15770	2
371	20250313	123000	141905090	15770	15770	15770	15770	5
372	20250313	122900	141826240	15800	15800	15800	15800	0
373	20250313	122800	141826240	15800	15800	15800	15800	0
374	20250313	122700	141826240	15800	15800	15800	15800	0
375	20250313	122600	141826240	15800	15800	15800	15800	0
376	20250313	122500	141826240	15800	15800	15800	15800	0
377	20250313	122400	141826240	15800	15800	15800	15800	0
378	20250313	122300	141826240	15800	15800	15800	15800	0
379	20250313	122200	141826240	15800	15800	15800	15800	0
380	20250313	122100	141826240	15800	15800	15800	15800	0
381	20250313	122000	141826240	15800	15800	15800	15800	0
382	20250313	121900	141826240	15800	15800	15800	15800	0
383	20250313	121800	141826240	15800	15800	15800	15800	0
384	20250313	121700	141826240	15800	15800	15800	15800	0
385	20250313	121600	141826240	15800	15800	15800	15800	0
386	20250313	121500	141826240	15800	15800	15800	15800	0
387	20250313	121400	141826240	15800	15800	15800	15800	0
388	20250313	121300	141826240	15800	15800	15800	15800	0
389	20250313	121200	141826240	15800	15800	15800	15800	0
390	20250313	121100	141826240	15800	15800	15800	15800	0
391	20250313	121000	141826240	15800	15800	15800	15800	0
392	20250313	120900	141826240	15800	15800	15800	15800	0
393	20250313	120800	141826240	15800	15800	15800	15800	0
394	20250313	120700	141826240	15800	15800	15800	15800	0
395	20250313	120600	141826240	15800	15800	15800	15800	0
396	20250313	120500	141826240	15800	15800	15800	15800	0
397	20250313	120400	141826240	15800	15800	15800	15800	0
398	20250313	120300	141826240	15800	15800	15800	15800	0
399	20250313	120200	141826240	15800	15800	15800	15800	0
400	20250313	120100	141826240	15800	15760	15800	15760	13
401	20250313	120000	141621300	15760	15760	15760	15760	0
402	20250313	115900	141621300	15760	15760	15760	15760	0
403	20250313	115800	141621300	15760	15760	15760	15760	26
404	20250313	115700	141211540	15730	15730	15730	15730	0
405	20250313	115600	141211540	15730	15730	15730	15730	0
406	20250313	115500	141211540	15730	15730	15730	15730	0
407	20250313	115400	141211540	15730	15730	15730	15730	0
408	20250313	115300	141211540	15730	15730	15730	15730	0
409	20250313	115200	141211540	15730	15730	15730	15730	0
410	20250313	115100	141211540	15730	15730	15730	15730	0
411	20250313	115000	141211540	15730	15730	15730	15730	0
412	20250313	114900	141211540	15730	15730	15730	15730	11
413	20250313	114800	141038510	15730	15730	15730	15730	0
414	20250313	114700	141038510	15730	15730	15730	15730	0
415	20250313	114600	141038510	15730	15730	15730	15730	0
416	20250313	114500	141038510	15730	15730	15730	15730	0
417	20250313	114400	141038510	15730	15730	15730	15730	0
418	20250313	114300	141038510	15730	15730	15730	15730	0
419	20250313	114200	141038510	15730	15730	15730	15730	0
420	20250313	114100	141038510	15730	15730	15730	15730	0
421	20250313	114000	141038510	15730	15730	15730	15730	0
422	20250313	113900	141038510	15730	15730	15730	15730	0
423	20250313	113800	141038510	15730	15730	15730	15730	0
424	20250313	113700	141038510	15730	15730	15730	15730	0
425	20250313	113600	141038510	15730	15730	15730	15730	0
426	20250313	113500	141038510	15730	15760	15760	15730	430
427	20250313	113400	134266110	15840	15840	15840	15840	0
428	20250313	113300	134266110	15840	15840	15840	15840	0
429	20250313	113200	134266110	15840	15840	15840	15840	0
430	20250313	113100	134266110	15840	15840	15840	15840	0
431	20250313	113000	134266110	15840	15790	15840	15790	20
432	20250313	112900	133949380	15760	15760	15760	15760	0
433	20250313	112800	133949380	15760	15760	15760	15760	0
434	20250313	112700	133949380	15760	15760	15760	15760	0
435	20250313	112600	133949380	15760	15760	15760	15760	0
436	20250313	112500	133949380	15760	15760	15760	15760	0
437	20250313	112400	133949380	15760	15780	15780	15760	233
438	20250313	112300	130275100	15760	15790	15790	15760	100
439	20250313	112200	128698220	15790	15790	15790	15790	7
440	20250313	112100	128587690	15790	15790	15790	15790	0
441	20250313	112000	128587690	15790	15790	15790	15790	0
442	20250313	111900	128587690	15790	15790	15790	15790	0
443	20250313	111800	128587690	15790	15790	15790	15790	0
444	20250313	111700	128587690	15790	15790	15790	15790	0
445	20250313	111600	128587690	15790	15790	15790	15790	0
446	20250313	111500	128587690	15790	15790	15790	15790	0
447	20250313	111400	128587690	15790	15790	15790	15790	0
448	20250313	111300	128587690	15790	15790	15790	15790	54
449	20250313	111200	127735030	15760	15760	15760	15760	0
450	20250313	111100	127735030	15760	15760	15760	15760	0
451	20250313	111000	127735030	15760	15760	15760	15760	0
452	20250313	110900	127735030	15760	15760	15760	15760	0
453	20250313	110800	127735030	15760	15760	15760	15760	11
454	20250313	110700	127561670	15750	15750	15750	15750	0
455	20250313	110600	127561670	15750	15750	15750	15750	0
456	20250313	110500	127561670	15750	15750	15750	15750	0
457	20250313	110400	127561670	15750	15790	15790	15750	76
458	20250313	110300	126364480	15790	15790	15790	15790	0
459	20250313	110200	126364480	15790	15790	15790	15790	10
460	20250313	110100	126206580	15770	15770	15770	15770	1
461	20250313	110000	126190810	15790	15790	15790	15790	0
462	20250313	105900	126190810	15790	15790	15790	15790	1
463	20250313	105800	126175020	15790	15780	15790	15780	2
464	20250313	105700	126143450	15750	15800	15800	15750	244
465	20250313	105600	122292330	15810	15810	15810	15810	0
466	20250313	105500	122292330	15810	15810	15810	15810	10
467	20250313	105400	122134230	15810	15810	15810	15810	0
468	20250313	105300	122134230	15810	15810	15810	15810	0
469	20250313	105200	122134230	15810	15810	15810	15810	0
470	20250313	105100	122134230	15810	15810	15810	15810	0
471	20250313	105000	122134230	15810	15810	15810	15810	51
472	20250313	104900	121327920	15810	15810	15810	15810	0
473	20250313	104800	121327920	15810	15810	15810	15810	0
474	20250313	104700	121327920	15810	15810	15810	15810	0
475	20250313	104600	121327920	15810	15810	15810	15810	0
476	20250313	104500	121327920	15810	15810	15810	15810	0
477	20250313	104400	121327920	15810	15810	15810	15810	0
478	20250313	104300	121327920	15810	15830	15850	15810	6
479	20250313	104200	121232980	15860	15860	15860	15860	0
480	20250313	104100	121232980	15860	15860	15860	15860	0
481	20250313	104000	121232980	15860	15860	15860	15860	0
482	20250313	103900	121232980	15860	15860	15860	15860	0
483	20250313	103800	121232980	15860	15860	15860	15860	0
484	20250313	103700	121232980	15860	15860	15860	15860	0
485	20250313	103600	121232980	15860	15830	15860	15830	4
486	20250313	103500	121169600	15860	15830	15860	15830	4
487	20250313	103400	121106220	15860	15830	15860	15830	2
488	20250313	103300	121074530	15860	15860	15860	15860	0
489	20250313	103200	121074530	15860	15860	15860	15860	0
490	20250313	103100	121074530	15860	15860	15860	15860	0
491	20250313	103000	121074530	15860	15840	15860	15840	15
492	20250313	102900	120836910	15860	15860	15860	15860	0
493	20250313	102800	120836910	15860	15860	15860	15860	0
494	20250313	102700	120836910	15860	15860	15860	15860	0
495	20250313	102600	120836910	15860	15880	15880	15860	65
496	20250313	102500	119805990	15920	15920	15920	15920	0
497	20250313	102400	119805990	15920	15920	15920	15920	0
498	20250313	102300	119805990	15920	15920	15920	15920	0
499	20250313	102200	119805990	15920	15920	15920	15920	0
500	20250313	102100	119805990	15920	15920	15920	15920	0
501	20250313	102000	119805990	15920	15920	15920	15920	0
502	20250313	101900	119805990	15920	15920	15920	15920	0
503	20250313	101800	119805990	15920	15910	15920	15840	126
504	20250313	101700	117800870	15960	15960	15960	15960	0
505	20250313	101600	117800870	15960	15960	15960	15960	63
506	20250313	101500	116795390	16020	15780	16020	15780	650
507	20250313	101400	106504440	15780	15780	15780	15780	60
508	20250313	101300	105557640	15780	15780	15780	15780	0
509	20250313	101200	105557640	15780	15780	15780	15780	10
510	20250313	101100	105399840	15780	15800	15800	15780	251
511	20250313	101000	101436780	15800	15800	15800	15800	0
512	20250313	100900	101436780	15800	15800	15800	15800	12
513	20250313	100800	101247180	15830	15800	15830	15800	413
514	20250313	100700	94720850	15800	15800	15800	15800	0
515	20250313	100600	94720850	15800	15800	15800	15800	0
516	20250313	100500	94720850	15800	15800	15800	15800	0
517	20250313	100400	94720850	15800	15800	15800	15800	0
518	20250313	100300	94720850	15800	15800	15800	15800	5
519	20250313	100200	94641850	15830	15830	15830	15830	0
520	20250313	100100	94641850	15830	15830	15830	15830	0
521	20250313	100000	94641850	15830	15830	15830	15830	0
522	20250313	095900	94641850	15830	15830	15830	15830	0
523	20250313	095800	94641850	15830	15810	15830	15810	66
524	20250313	095700	93598370	15830	15810	15830	15810	2
525	20250313	095600	93566730	15830	15810	15830	15810	11
526	20250313	095500	93392800	15800	15830	15830	15800	501
527	20250313	095400	85473190	15830	15830	15830	15830	21
528	20250313	095300	85140760	15830	15830	15830	15830	0
529	20250313	095200	85140760	15830	15830	15830	15830	1230
530	20250313	095100	65669860	15860	15860	15860	15860	0
531	20250313	095000	65669860	15860	15860	15860	15860	0
532	20250313	094900	65669860	15860	15860	15860	15860	0
533	20250313	094800	65669860	15860	15860	15860	15860	1
534	20250313	094700	65654000	15910	15890	15910	15890	2
535	20250313	094600	65622200	15920	15930	15930	15870	4
536	20250313	094500	65558550	15870	15870	15930	15870	77
537	20250313	094400	64336500	15890	15870	15930	15870	66
538	20250313	094300	63288040	15860	15860	15860	15860	0
539	20250313	094200	63288040	15860	15860	15860	15860	0
540	20250313	094100	63288040	15860	15860	15860	15860	79
541	20250313	094000	62035100	15830	15840	15840	15830	3
542	20250313	093900	61987590	15860	15860	15860	15860	1
543	20250313	093800	61971730	15840	15840	15840	15840	0
544	20250313	093700	61971730	15840	15860	15860	15830	288
545	20250313	093600	57411130	15910	15910	15930	15890	11
546	20250313	093500	57236260	15890	15890	15930	15890	7
547	20250313	093400	57124910	15930	15930	15940	15890	72
548	20250313	093300	55979980	15890	15930	15930	15860	1157
549	20250313	093200	37618460	15890	15890	15890	15890	0
550	20250313	093100	37618460	15890	15980	15980	15890	18
551	20250313	093000	37331810	16000	15880	16070	15880	423
552	20250313	092900	30557920	15870	15870	15870	15870	0
553	20250313	092800	30557920	15870	15880	15880	15870	4
554	20250313	092700	30494410	15880	15880	15880	15880	0
555	20250313	092600	30494410	15880	15880	15880	15880	8
556	20250313	092500	30367370	15920	15920	15920	15920	0
557	20250313	092400	30367370	15920	15920	15920	15920	0
558	20250313	092300	30367370	15920	15920	15920	15920	0
559	20250313	092200	30367370	15920	15920	15920	15920	0
560	20250313	092100	30367370	15920	15920	15920	15920	0
561	20250313	092000	30367370	15920	15920	15920	15920	0
562	20250313	091900	30367370	15920	15920	15920	15920	0
563	20250313	091800	30367370	15920	15920	15920	15920	0
564	20250313	091700	30367370	15920	15870	15920	15870	2
565	20250313	091600	30335580	15920	15920	15920	15920	0
566	20250313	091500	30335580	15920	15860	15920	15860	2
567	20250313	091400	30303800	15900	15860	15900	15860	2
568	20250313	091300	30272040	15900	15900	15900	15900	0
569	20250313	091200	30272040	15900	15900	15900	15900	0
570	20250313	091100	30272040	15900	15900	15900	15900	0
571	20250313	091000	30272040	15900	15890	15900	15860	9
572	20250313	090900	30129130	15850	15850	15850	15850	30
573	20250313	090800	29653630	15850	15850	15850	15850	0
574	20250313	090700	29653630	15850	15860	15860	15850	669
575	20250313	090600	19049780	15860	15860	15860	15860	15
576	20250313	090500	18811880	15860	15860	15860	15860	0
577	20250313	090400	18811880	15860	15860	15860	15860	1
578	20250313	090300	18796020	15860	15890	15890	15860	23
579	20250313	090200	18431150	15890	15900	15900	15890	24
580	20250313	090100	18049590	15890	15900	15900	15890	39
581	20250313	090000	17429740	15840	15970	16100	15840	1086