KissMeData/003100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183900	72488720	15830	15830	15830	15830	297
3	20250306	183800	72488720	15830	15830	15830	15830	0
4	20250306	183700	72488720	15830	15830	15830	15830	0
5	20250306	183600	72488720	15830	15830	15830	15830	0
6	20250306	183500	72488720	15830	15830	15830	15830	0
7	20250306	183400	72488720	15830	15830	15830	15830	0
8	20250306	183300	72488720	15830	15830	15830	15830	0
9	20250306	183200	72488720	15830	15830	15830	15830	0
10	20250306	183100	72488720	15830	15830	15830	15830	0
11	20250306	183000	72488720	15830	15830	15830	15830	0
12	20250306	182900	72488720	15830	15830	15830	15830	0
13	20250306	182800	72488720	15830	15830	15830	15830	0
14	20250306	182700	72488720	15830	15830	15830	15830	0
15	20250306	182600	72488720	15830	15830	15830	15830	0
16	20250306	182500	72488720	15830	15830	15830	15830	0
17	20250306	182400	72488720	15830	15830	15830	15830	0
18	20250306	182300	72488720	15830	15830	15830	15830	0
19	20250306	182200	72488720	15830	15830	15830	15830	0
20	20250306	182100	72488720	15830	15830	15830	15830	0
21	20250306	182000	72488720	15830	15830	15830	15830	0
22	20250306	181900	72488720	15830	15830	15830	15830	0
23	20250306	181800	72488720	15830	15830	15830	15830	0
24	20250306	181700	72488720	15830	15830	15830	15830	0
25	20250306	181600	72488720	15830	15830	15830	15830	0
26	20250306	181500	72488720	15830	15830	15830	15830	0
27	20250306	181400	72488720	15830	15830	15830	15830	0
28	20250306	181300	72488720	15830	15830	15830	15830	0
29	20250306	181200	72488720	15830	15830	15830	15830	0
30	20250306	181100	72488720	15830	15830	15830	15830	0
31	20250306	181000	72488720	15830	15830	15830	15830	0
32	20250306	180900	72488720	15830	15830	15830	15830	297
33	20250306	180800	72488720	15830	15830	15830	15830	0
34	20250306	180700	72488720	15830	15830	15830	15830	0
35	20250306	180600	72488720	15830	15830	15830	15830	0
36	20250306	180500	72488720	15830	15830	15830	15830	0
37	20250306	180400	72488720	15830	15830	15830	15830	0
38	20250306	180300	72488720	15830	15830	15830	15830	0
39	20250306	180200	72488720	15830	15830	15830	15830	0
40	20250306	180100	72488720	15830	15830	15830	15830	0
41	20250306	180000	72488720	15830	15830	15830	15830	0
42	20250306	175900	72488720	15830	15830	15830	15830	0
43	20250306	175800	72488720	15830	15830	15830	15830	0
44	20250306	175700	72488720	15830	15830	15830	15830	0
45	20250306	175600	72488720	15830	15830	15830	15830	0
46	20250306	175500	72488720	15830	15830	15830	15830	0
47	20250306	175400	72488720	15830	15830	15830	15830	0
48	20250306	175300	72488720	15830	15830	15830	15830	0
49	20250306	175200	72488720	15830	15830	15830	15830	0
50	20250306	175100	72488720	15830	15830	15830	15830	0
51	20250306	175000	72488720	15830	15830	15830	15830	0
52	20250306	174900	72488720	15830	15830	15830	15830	0
53	20250306	174800	72488720	15830	15830	15830	15830	0
54	20250306	174700	72488720	15830	15830	15830	15830	0
55	20250306	174600	72488720	15830	15830	15830	15830	0
56	20250306	174500	72488720	15830	15830	15830	15830	0
57	20250306	174400	72488720	15830	15830	15830	15830	0
58	20250306	174300	72488720	15830	15830	15830	15830	0
59	20250306	174200	72488720	15830	15830	15830	15830	0
60	20250306	174100	72488720	15830	15830	15830	15830	0
61	20250306	174000	72488720	15830	15830	15830	15830	0
62	20250306	173900	72488720	15830	15830	15830	15830	297
63	20250306	173800	72488720	15830	15830	15830	15830	0
64	20250306	173700	72488720	15830	15830	15830	15830	0
65	20250306	173600	72488720	15830	15830	15830	15830	0
66	20250306	173500	72488720	15830	15830	15830	15830	0
67	20250306	173400	72488720	15830	15830	15830	15830	0
68	20250306	173300	72488720	15830	15830	15830	15830	0
69	20250306	173200	72488720	15830	15830	15830	15830	0
70	20250306	173100	72488720	15830	15830	15830	15830	0
71	20250306	173000	72488720	15830	15830	15830	15830	0
72	20250306	172900	72488720	15830	15830	15830	15830	0
73	20250306	172800	72488720	15830	15830	15830	15830	0
74	20250306	172700	72488720	15830	15830	15830	15830	0
75	20250306	172600	72488720	15830	15830	15830	15830	0
76	20250306	172500	72488720	15830	15830	15830	15830	0
77	20250306	172400	72488720	15830	15830	15830	15830	0
78	20250306	172300	72488720	15830	15830	15830	15830	0
79	20250306	172200	72488720	15830	15830	15830	15830	0
80	20250306	172100	72488720	15830	15830	15830	15830	0
81	20250306	172000	72488720	15830	15830	15830	15830	0
82	20250306	171900	72488720	15830	15830	15830	15830	0
83	20250306	171800	72488720	15830	15830	15830	15830	0
84	20250306	171700	72488720	15830	15830	15830	15830	0
85	20250306	171600	72488720	15830	15830	15830	15830	0
86	20250306	171500	72488720	15830	15830	15830	15830	0
87	20250306	171400	72488720	15830	15830	15830	15830	0
88	20250306	171300	72488720	15830	15830	15830	15830	0
89	20250306	171200	72488720	15830	15830	15830	15830	0
90	20250306	171100	72488720	15830	15830	15830	15830	0
91	20250306	171000	72488720	15830	15830	15830	15830	0
92	20250306	170900	72488720	15830	15830	15830	15830	297
93	20250306	170800	72488720	15830	15830	15830	15830	0
94	20250306	170700	72488720	15830	15830	15830	15830	0
95	20250306	170600	72488720	15830	15830	15830	15830	0
96	20250306	170500	72488720	15830	15830	15830	15830	0
97	20250306	170400	72488720	15830	15830	15830	15830	0
98	20250306	170300	72488720	15830	15830	15830	15830	0
99	20250306	170200	72488720	15830	15830	15830	15830	0
100	20250306	170100	72488720	15830	15830	15830	15830	0
101	20250306	170000	72488720	15830	15830	15830	15830	0
102	20250306	165900	72488720	15830	15830	15830	15830	0
103	20250306	165800	72488720	15830	15830	15830	15830	0
104	20250306	165700	72488720	15830	15830	15830	15830	0
105	20250306	165600	72488720	15830	15830	15830	15830	0
106	20250306	165500	72488720	15830	15830	15830	15830	0
107	20250306	165400	72488720	15830	15830	15830	15830	0
108	20250306	165300	72488720	15830	15830	15830	15830	0
109	20250306	165200	72488720	15830	15830	15830	15830	0
110	20250306	165100	72488720	15830	15830	15830	15830	0
111	20250306	165000	72488720	15830	15830	15830	15830	0
112	20250306	164900	72488720	15830	15830	15830	15830	0
113	20250306	164800	72488720	15830	15830	15830	15830	0
114	20250306	164700	72488720	15830	15830	15830	15830	0
115	20250306	164600	72488720	15830	15830	15830	15830	0
116	20250306	164500	72488720	15830	15830	15830	15830	0
117	20250306	164400	72488720	15830	15830	15830	15830	0
118	20250306	164300	72488720	15830	15830	15830	15830	0
119	20250306	164200	72488720	15830	15830	15830	15830	0
120	20250306	164100	72488720	15830	15830	15830	15830	0
121	20250306	164000	72488720	15830	15830	15830	15830	0
122	20250306	163900	72488720	15830	15830	15830	15830	297
123	20250306	163800	72488720	15830	15830	15830	15830	0
124	20250306	163700	72488720	15830	15830	15830	15830	0
125	20250306	163600	72488720	15830	15830	15830	15830	0
126	20250306	163500	72488720	15830	15830	15830	15830	0
127	20250306	163400	72488720	15830	15830	15830	15830	0
128	20250306	163300	72488720	15830	15830	15830	15830	0
129	20250306	163200	72488720	15830	15830	15830	15830	0
130	20250306	163100	72488720	15830	15830	15830	15830	0
131	20250306	163000	72488720	15830	15830	15830	15830	0
132	20250306	162900	72488720	15830	15830	15830	15830	0
133	20250306	162800	72488720	15830	15830	15830	15830	0
134	20250306	162700	72488720	15830	15830	15830	15830	0
135	20250306	162600	72488720	15830	15830	15830	15830	0
136	20250306	162500	72488720	15830	15830	15830	15830	0
137	20250306	162400	72488720	15830	15830	15830	15830	0
138	20250306	162300	72488720	15830	15830	15830	15830	0
139	20250306	162200	72488720	15830	15830	15830	15830	0
140	20250306	162100	72488720	15830	15830	15830	15830	0
141	20250306	162000	72488720	15830	15830	15830	15830	0
142	20250306	161900	72488720	15830	15830	15830	15830	0
143	20250306	161800	72488720	15830	15830	15830	15830	0
144	20250306	161700	72488720	15830	15830	15830	15830	0
145	20250306	161600	72488720	15830	15830	15830	15830	0
146	20250306	161500	72488720	15830	15830	15830	15830	0
147	20250306	161400	72488720	15830	15830	15830	15830	0
148	20250306	161300	72488720	15830	15830	15830	15830	0
149	20250306	161200	72488720	15830	15830	15830	15830	0
150	20250306	161100	72488720	15830	15830	15830	15830	0
151	20250306	161000	72488720	15830	15830	15830	15830	0
152	20250306	160900	72488720	15830	15830	15830	15830	297
153	20250306	160800	72488720	15830	15830	15830	15830	0
154	20250306	160700	72488720	15830	15830	15830	15830	0
155	20250306	160600	72488720	15830	15830	15830	15830	0
156	20250306	160500	72488720	15830	15830	15830	15830	0
157	20250306	160400	72488720	15830	15830	15830	15830	0
158	20250306	160300	72488720	15830	15830	15830	15830	0
159	20250306	160200	72488720	15830	15830	15830	15830	0
160	20250306	160100	72488720	15830	15830	15830	15830	0
161	20250306	160000	72488720	15830	15830	15830	15830	0
162	20250306	155900	72488720	15830	15830	15830	15830	0
163	20250306	155800	72488720	15830	15830	15830	15830	0
164	20250306	155700	72488720	15830	15830	15830	15830	0
165	20250306	155600	72488720	15830	15830	15830	15830	0
166	20250306	155500	72488720	15830	15830	15830	15830	0
167	20250306	155400	72488720	15830	15830	15830	15830	0
168	20250306	155300	72488720	15830	15830	15830	15830	0
169	20250306	155200	72488720	15830	15830	15830	15830	0
170	20250306	155100	72488720	15830	15830	15830	15830	0
171	20250306	155000	72488720	15830	15830	15830	15830	0
172	20250306	154900	72488720	15830	15830	15830	15830	0
173	20250306	154800	72488720	15830	15830	15830	15830	0
174	20250306	154700	72488720	15830	15830	15830	15830	0
175	20250306	154600	72488720	15830	15830	15830	15830	0
176	20250306	154500	72488720	15830	15830	15830	15830	0
177	20250306	154400	72488720	15830	15830	15830	15830	0
178	20250306	154300	72488720	15830	15830	15830	15830	0
179	20250306	154200	72488720	15830	15830	15830	15830	0
180	20250306	154100	72488720	15830	15830	15830	15830	0
181	20250306	154000	72488720	15830	15830	15830	15830	0
182	20250306	153900	72488720	15830	15830	15830	15830	297
183	20250306	153800	72488720	15830	15830	15830	15830	0
184	20250306	153700	72488720	15830	15830	15830	15830	0
185	20250306	153600	72488720	15830	15830	15830	15830	0
186	20250306	153500	72488720	15830	15830	15830	15830	0
187	20250306	153400	72488720	15830	15830	15830	15830	0
188	20250306	153300	72488720	15830	15830	15830	15830	0
189	20250306	153200	72488720	15830	15830	15830	15830	0
190	20250306	153100	72488720	15830	15830	15830	15830	0
191	20250306	153000	72488720	15830	15830	15830	15830	297
192	20250306	152900	67787210	15750	15750	15750	15750	0
193	20250306	152800	67787210	15750	15750	15750	15750	0
194	20250306	152700	67787210	15750	15750	15750	15750	0
195	20250306	152600	67787210	15750	15750	15750	15750	0
196	20250306	152500	67787210	15750	15750	15750	15750	0
197	20250306	152400	67787210	15750	15750	15750	15750	0
198	20250306	152300	67787210	15750	15750	15750	15750	0
199	20250306	152200	67787210	15750	15750	15750	15750	0
200	20250306	152100	67787210	15750	15750	15750	15750	0
201	20250306	152000	67787210	15750	15750	15750	15750	0
202	20250306	151900	67787210	15750	15680	15750	15680	224
203	20250306	151800	64268780	15670	15670	15680	15670	4
204	20250306	151700	64206090	15650	15650	15650	15650	15
205	20250306	151600	63971340	15650	15650	15650	15650	1
206	20250306	151500	63955690	15690	15690	15690	15690	0
207	20250306	151400	63955690	15690	15690	15690	15690	0
208	20250306	151300	63955690	15690	15690	15690	15690	0
209	20250306	151200	63955690	15690	15690	15690	15690	0
210	20250306	151100	63955690	15690	15670	15690	15670	32
211	20250306	151000	63454080	15670	15640	15670	15640	64
212	20250306	150900	62452020	15640	15630	15640	15630	11
213	20250306	150800	62280080	15620	15620	15620	15620	0
214	20250306	150700	62280080	15620	15620	15620	15620	0
215	20250306	150600	62280080	15620	15620	15620	15620	0
216	20250306	150500	62280080	15620	15620	15620	15620	0
217	20250306	150400	62280080	15620	15620	15620	15620	1
218	20250306	150300	62264460	15620	15620	15620	15620	0
219	20250306	150200	62264460	15620	15620	15620	15620	10
220	20250306	150100	62108260	15610	15610	15610	15610	10
221	20250306	150000	61952160	15650	15650	15650	15650	0
222	20250306	145900	61952160	15650	15650	15650	15650	0
223	20250306	145800	61952160	15650	15650	15650	15650	42
224	20250306	145700	61294860	15650	15630	15650	15630	300
225	20250306	145600	56601170	15640	15640	15640	15640	0
226	20250306	145500	56601170	15640	15640	15640	15640	0
227	20250306	145400	56601170	15640	15640	15640	15640	0
228	20250306	145300	56601170	15640	15640	15640	15640	0
229	20250306	145200	56601170	15640	15640	15640	15640	0
230	20250306	145100	56601170	15640	15640	15640	15640	0
231	20250306	145000	56601170	15640	15640	15640	15640	0
232	20250306	144900	56601170	15640	15640	15640	15640	0
233	20250306	144800	56601170	15640	15640	15640	15640	0
234	20250306	144700	56601170	15640	15640	15640	15640	0
235	20250306	144600	56601170	15640	15640	15640	15640	0
236	20250306	144500	56601170	15640	15640	15640	15640	0
237	20250306	144400	56601170	15640	15640	15640	15640	0
238	20250306	144300	56601170	15640	15640	15640	15640	0
239	20250306	144200	56601170	15640	15640	15640	15640	2
240	20250306	144100	56569890	15640	15640	15640	15640	0
241	20250306	144000	56569890	15640	15640	15640	15640	0
242	20250306	143900	56569890	15640	15640	15640	15640	0
243	20250306	143800	56569890	15640	15620	15640	15620	4
244	20250306	143700	56507370	15640	15640	15640	15620	7
245	20250306	143600	56397950	15620	15620	15640	15620	7
246	20250306	143500	56288550	15640	15640	15640	15620	7
247	20250306	143400	56179130	15620	15640	15640	15620	8
248	20250306	143300	56054090	15620	15620	15640	15620	7
249	20250306	143200	55944690	15640	15620	15640	15620	6
250	20250306	143100	55850910	15640	15640	15640	15620	7
251	20250306	143000	55741490	15620	15640	15640	15620	6
252	20250306	142900	55647710	15620	15640	15640	15620	10
253	20250306	142800	55491390	15630	15630	15640	15620	9
254	20250306	142700	55350700	15640	15650	15650	15620	7
255	20250306	142600	55241230	15620	15630	15640	15620	11
256	20250306	142500	55069290	15640	15640	15650	15620	13
257	20250306	142400	54866000	15650	15650	15650	15650	0
258	20250306	142300	54866000	15650	15650	15650	15650	0
259	20250306	142200	54866000	15650	15650	15650	15650	2
260	20250306	142100	54834700	15650	15650	15650	15650	5
261	20250306	142000	54756450	15640	15640	15640	15640	1
262	20250306	141900	54740810	15640	15640	15640	15640	5
263	20250306	141800	54662610	15650	15650	15650	15650	0
264	20250306	141700	54662610	15650	15650	15650	15630	7
265	20250306	141600	54553120	15630	15640	15650	15630	8
266	20250306	141500	54428000	15650	15650	15650	15650	0
267	20250306	141400	54428000	15650	15650	15650	15650	0
268	20250306	141300	54428000	15650	15650	15650	15650	16
269	20250306	141200	54177600	15620	15620	15620	15620	0
270	20250306	141100	54177600	15620	15620	15620	15620	0
271	20250306	141000	54177600	15620	15620	15620	15620	0
272	20250306	140900	54177600	15620	15620	15650	15620	181
273	20250306	140800	51346760	15640	15640	15640	15640	1
274	20250306	140700	51331120	15640	15620	15640	15620	195
275	20250306	140600	48281340	15630	15620	15630	15620	2
276	20250306	140500	48250090	15640	15640	15640	15640	0
277	20250306	140400	48250090	15640	15640	15640	15640	0
278	20250306	140300	48250090	15640	15640	15640	15640	0
279	20250306	140200	48250090	15640	15640	15640	15640	0
280	20250306	140100	48250090	15640	15610	15640	15610	23
281	20250306	140000	47890690	15620	15620	15620	15620	0
282	20250306	135900	47890690	15620	15610	15620	15610	11
283	20250306	135800	47718880	15630	15630	15630	15630	0
284	20250306	135700	47718880	15630	15630	15630	15630	0
285	20250306	135600	47718880	15630	15630	15630	15630	0
286	20250306	135500	47718880	15630	15630	15630	15630	0
287	20250306	135400	47718880	15630	15630	15630	15630	0
288	20250306	135300	47718880	15630	15620	15630	15620	6
289	20250306	135200	47625110	15630	15630	15630	15630	1
290	20250306	135100	47609480	15640	15610	15640	15610	195
291	20250306	135000	44560230	15580	15580	15580	15580	0
292	20250306	134900	44560230	15580	15580	15580	15580	0
293	20250306	134800	44560230	15580	15580	15580	15580	0
294	20250306	134700	44560230	15580	15580	15580	15580	0
295	20250306	134600	44560230	15580	15580	15580	15580	0
296	20250306	134500	44560230	15580	15580	15580	15580	0
297	20250306	134400	44560230	15580	15580	15580	15580	0
298	20250306	134300	44560230	15580	15580	15580	15580	0
299	20250306	134200	44560230	15580	15580	15580	15580	0
300	20250306	134100	44560230	15580	15580	15580	15580	0
301	20250306	134000	44560230	15580	15580	15580	15580	0
302	20250306	133900	44560230	15580	15580	15580	15580	0
303	20250306	133800	44560230	15580	15580	15580	15580	0
304	20250306	133700	44560230	15580	15580	15580	15580	0
305	20250306	133600	44560230	15580	15580	15580	15580	0
306	20250306	133500	44560230	15580	15580	15580	15580	0
307	20250306	133400	44560230	15580	15580	15580	15580	0
308	20250306	133300	44560230	15580	15580	15580	15580	0
309	20250306	133200	44560230	15580	15600	15600	15580	166
310	20250306	133100	41973910	15580	15580	15580	15580	0
311	20250306	133000	41973910	15580	15580	15580	15580	0
312	20250306	132900	41973910	15580	15580	15580	15580	0
313	20250306	132800	41973910	15580	15580	15580	15580	0
314	20250306	132700	41973910	15580	15580	15580	15580	0
315	20250306	132600	41973910	15580	15580	15580	15580	0
316	20250306	132500	41973910	15580	15580	15580	15580	0
317	20250306	132400	41973910	15580	15580	15580	15580	0
318	20250306	132300	41973910	15580	15580	15580	15580	0
319	20250306	132200	41973910	15580	15580	15580	15580	0
320	20250306	132100	41973910	15580	15580	15580	15580	0
321	20250306	132000	41973910	15580	15580	15580	15580	0
322	20250306	131900	41973910	15580	15580	15580	15580	0
323	20250306	131800	41973910	15580	15580	15580	15580	57
324	20250306	131700	41085850	15570	15570	15570	15570	0
325	20250306	131600	41085850	15570	15570	15570	15570	0
326	20250306	131500	41085850	15570	15570	15570	15570	0
327	20250306	131400	41085850	15570	15570	15570	15570	0
328	20250306	131300	41085850	15570	15570	15570	15570	0
329	20250306	131200	41085850	15570	15570	15570	15570	0
330	20250306	131100	41085850	15570	15570	15570	15570	0
331	20250306	131000	41085850	15570	15570	15570	15570	0
332	20250306	130900	41085850	15570	15570	15570	15570	0
333	20250306	130800	41085850	15570	15570	15570	15570	0
334	20250306	130700	41085850	15570	15570	15570	15570	0
335	20250306	130600	41085850	15570	15570	15570	15570	0
336	20250306	130500	41085850	15570	15570	15570	15570	0
337	20250306	130400	41085850	15570	15570	15570	15570	0
338	20250306	130300	41085850	15570	15570	15570	15570	0
339	20250306	130200	41085850	15570	15570	15570	15570	0
340	20250306	130100	41085850	15570	15570	15570	15570	0
341	20250306	130000	41085850	15570	15570	15570	15570	0
342	20250306	125900	41085850	15570	15570	15570	15570	1
343	20250306	125800	41070280	15580	15580	15580	15580	0
344	20250306	125700	41070280	15580	15580	15580	15580	0
345	20250306	125600	41070280	15580	15570	15580	15570	3
346	20250306	125500	41023550	15540	15540	15540	15540	0
347	20250306	125400	41023550	15540	15540	15540	15540	0
348	20250306	125300	41023550	15540	15540	15540	15540	0
349	20250306	125200	41023550	15540	15540	15540	15540	21
350	20250306	125100	40697210	15530	15530	15530	15530	0
351	20250306	125000	40697210	15530	15530	15530	15530	0
352	20250306	124900	40697210	15530	15530	15530	15530	0
353	20250306	124800	40697210	15530	15530	15530	15530	0
354	20250306	124700	40697210	15530	15530	15530	15530	0
355	20250306	124600	40697210	15530	15530	15530	15530	0
356	20250306	124500	40697210	15530	15530	15530	15530	0
357	20250306	124400	40697210	15530	15530	15530	15530	0
358	20250306	124300	40697210	15530	15530	15530	15530	0
359	20250306	124200	40697210	15530	15530	15530	15530	0
360	20250306	124100	40697210	15530	15530	15530	15530	0
361	20250306	124000	40697210	15530	15530	15530	15530	0
362	20250306	123900	40697210	15530	15530	15530	15530	0
363	20250306	123800	40697210	15530	15530	15530	15530	0
364	20250306	123700	40697210	15530	15530	15530	15530	0
365	20250306	123600	40697210	15530	15530	15530	15530	0
366	20250306	123500	40697210	15530	15530	15530	15530	0
367	20250306	123400	40697210	15530	15530	15530	15530	0
368	20250306	123300	40697210	15530	15530	15530	15530	0
369	20250306	123200	40697210	15530	15530	15530	15530	0
370	20250306	123100	40697210	15530	15530	15530	15530	87
371	20250306	123000	39346100	15520	15520	15520	15520	0
372	20250306	122900	39346100	15520	15520	15520	15520	0
373	20250306	122800	39346100	15520	15520	15520	15520	0
374	20250306	122700	39346100	15520	15520	15520	15520	0
375	20250306	122600	39346100	15520	15520	15520	15520	0
376	20250306	122500	39346100	15520	15520	15520	15520	0
377	20250306	122400	39346100	15520	15520	15520	15520	0
378	20250306	122300	39346100	15520	15520	15520	15520	0
379	20250306	122200	39346100	15520	15520	15520	15520	1
380	20250306	122100	39330580	15530	15530	15530	15530	0
381	20250306	122000	39330580	15530	15530	15530	15530	49
382	20250306	121900	38569610	15520	15520	15520	15520	5
383	20250306	121800	38492010	15530	15530	15530	15530	0
384	20250306	121700	38492010	15530	15530	15530	15530	0
385	20250306	121600	38492010	15530	15530	15530	15530	0
386	20250306	121500	38492010	15530	15530	15530	15530	0
387	20250306	121400	38492010	15530	15530	15530	15530	0
388	20250306	121300	38492010	15530	15530	15530	15530	0
389	20250306	121200	38492010	15530	15530	15530	15530	0
390	20250306	121100	38492010	15530	15530	15530	15530	0
391	20250306	121000	38492010	15530	15530	15530	15530	0
392	20250306	120900	38492010	15530	15530	15530	15530	0
393	20250306	120800	38492010	15530	15530	15530	15530	119
394	20250306	120700	36643940	15530	15540	15540	15530	73
395	20250306	120600	35510240	15530	15530	15530	15530	0
396	20250306	120500	35510240	15530	15530	15530	15530	0
397	20250306	120400	35510240	15530	15530	15530	15530	0
398	20250306	120300	35510240	15530	15530	15530	15530	0
399	20250306	120200	35510240	15530	15530	15530	15530	0
400	20250306	120100	35510240	15530	15530	15530	15530	0
401	20250306	120000	35510240	15530	15530	15530	15530	0
402	20250306	115900	35510240	15530	15530	15530	15530	0
403	20250306	115800	35510240	15530	15560	15560	15530	504
404	20250306	115700	27679510	15550	15550	15550	15550	0
405	20250306	115600	27679510	15550	15550	15550	15550	0
406	20250306	115500	27679510	15550	15550	15550	15550	0
407	20250306	115400	27679510	15550	15550	15550	15550	0
408	20250306	115300	27679510	15550	15550	15550	15550	0
409	20250306	115200	27679510	15550	15550	15550	15550	0
410	20250306	115100	27679510	15550	15550	15550	15550	0
411	20250306	115000	27679510	15550	15550	15550	15550	0
412	20250306	114900	27679510	15550	15550	15550	15550	0
413	20250306	114800	27679510	15550	15550	15550	15550	0
414	20250306	114700	27679510	15550	15550	15550	15550	0
415	20250306	114600	27679510	15550	15550	15550	15550	0
416	20250306	114500	27679510	15550	15550	15550	15550	0
417	20250306	114400	27679510	15550	15550	15550	15550	0
418	20250306	114300	27679510	15550	15550	15550	15550	137
419	20250306	114200	25549160	15550	15550	15550	15550	0
420	20250306	114100	25549160	15550	15550	15550	15550	0
421	20250306	114000	25549160	15550	15550	15550	15550	0
422	20250306	113900	25549160	15550	15550	15550	15550	0
423	20250306	113800	25549160	15550	15550	15550	15550	0
424	20250306	113700	25549160	15550	15550	15550	15550	0
425	20250306	113600	25549160	15550	15550	15550	15550	0
426	20250306	113500	25549160	15550	15550	15550	15550	0
427	20250306	113400	25549160	15550	15550	15550	15550	54
428	20250306	113300	24709460	15550	15550	15550	15550	0
429	20250306	113200	24709460	15550	15550	15550	15550	0
430	20250306	113100	24709460	15550	15550	15550	15550	0
431	20250306	113000	24709460	15550	15550	15550	15550	246
432	20250306	112900	20884160	15550	15550	15550	15550	0
433	20250306	112800	20884160	15550	15550	15550	15550	0
434	20250306	112700	20884160	15550	15550	15550	15550	0
435	20250306	112600	20884160	15550	15550	15550	15550	0
436	20250306	112500	20884160	15550	15550	15550	15550	0
437	20250306	112400	20884160	15550	15550	15550	15550	0
438	20250306	112300	20884160	15550	15550	15550	15550	0
439	20250306	112200	20884160	15550	15550	15550	15550	0
440	20250306	112100	20884160	15550	15550	15550	15550	0
441	20250306	112000	20884160	15550	15550	15550	15550	0
442	20250306	111900	20884160	15550	15550	15550	15550	0
443	20250306	111800	20884160	15550	15550	15550	15550	3
444	20250306	111700	20837510	15550	15550	15550	15550	0
445	20250306	111600	20837510	15550	15550	15550	15550	0
446	20250306	111500	20837510	15550	15550	15550	15550	2
447	20250306	111400	20806410	15520	15520	15520	15520	0
448	20250306	111300	20806410	15520	15520	15520	15520	0
449	20250306	111200	20806410	15520	15520	15520	15520	0
450	20250306	111100	20806410	15520	15520	15520	15520	0
451	20250306	111000	20806410	15520	15520	15520	15520	0
452	20250306	110900	20806410	15520	15520	15520	15520	0
453	20250306	110800	20806410	15520	15520	15520	15520	0
454	20250306	110700	20806410	15520	15520	15520	15520	0
455	20250306	110600	20806410	15520	15520	15520	15520	0
456	20250306	110500	20806410	15520	15520	15520	15520	0
457	20250306	110400	20806410	15520	15520	15520	15520	0
458	20250306	110300	20806410	15520	15520	15520	15520	0
459	20250306	110200	20806410	15520	15520	15520	15520	0
460	20250306	110100	20806410	15520	15520	15520	15520	0
461	20250306	110000	20806410	15520	15520	15520	15520	0
462	20250306	105900	20806410	15520	15520	15520	15520	0
463	20250306	105800	20806410	15520	15520	15520	15520	0
464	20250306	105700	20806410	15520	15520	15520	15520	0
465	20250306	105600	20806410	15520	15520	15520	15520	0
466	20250306	105500	20806410	15520	15520	15520	15520	0
467	20250306	105400	20806410	15520	15520	15520	15520	0
468	20250306	105300	20806410	15520	15520	15520	15520	0
469	20250306	105200	20806410	15520	15520	15520	15520	0
470	20250306	105100	20806410	15520	15520	15520	15520	0
471	20250306	105000	20806410	15520	15520	15520	15520	0
472	20250306	104900	20806410	15520	15520	15520	15520	0
473	20250306	104800	20806410	15520	15520	15520	15520	50
474	20250306	104700	20030410	15520	15520	15520	15520	0
475	20250306	104600	20030410	15520	15520	15520	15520	17
476	20250306	104500	19766570	15520	15520	15520	15520	0
477	20250306	104400	19766570	15520	15520	15520	15520	0
478	20250306	104300	19766570	15520	15540	15540	15520	110
479	20250306	104200	18058730	15530	15530	15530	15530	0
480	20250306	104100	18058730	15530	15530	15530	15530	0
481	20250306	104000	18058730	15530	15530	15530	15530	2
482	20250306	103900	18027670	15550	15550	15550	15550	123
483	20250306	103800	16115020	15550	15550	15550	15550	0
484	20250306	103700	16115020	15550	15550	15550	15550	0
485	20250306	103600	16115020	15550	15550	15550	15550	0
486	20250306	103500	16115020	15550	15550	15550	15550	0
487	20250306	103400	16115020	15550	15550	15550	15550	0
488	20250306	103300	16115020	15550	15550	15550	15550	0
489	20250306	103200	16115020	15550	15550	15550	15550	0
490	20250306	103100	16115020	15550	15550	15550	15550	0
491	20250306	103000	16115020	15550	15560	15560	15550	400
492	20250306	102900	9895010	15570	15570	15570	15570	10
493	20250306	102800	9739310	15580	15580	15580	15580	1
494	20250306	102700	9723730	15580	15580	15580	15580	0
495	20250306	102600	9723730	15580	15580	15580	15580	0
496	20250306	102500	9723730	15580	15580	15580	15580	0
497	20250306	102400	9723730	15580	15580	15580	15580	0
498	20250306	102300	9723730	15580	15580	15580	15580	0
499	20250306	102200	9723730	15580	15580	15580	15580	0
500	20250306	102100	9723730	15580	15580	15580	15580	0
501	20250306	102000	9723730	15580	15580	15580	15580	0
502	20250306	101900	9723730	15580	15580	15580	15580	0
503	20250306	101800	9723730	15580	15580	15580	15580	0
504	20250306	101700	9723730	15580	15580	15580	15580	0
505	20250306	101600	9723730	15580	15580	15580	15580	0
506	20250306	101500	9723730	15580	15580	15580	15580	0
507	20250306	101400	9723730	15580	15580	15580	15580	0
508	20250306	101300	9723730	15580	15580	15580	15580	0
509	20250306	101200	9723730	15580	15580	15580	15580	0
510	20250306	101100	9723730	15580	15580	15580	15580	0
511	20250306	101000	9723730	15580	15580	15580	15580	0
512	20250306	100900	9723730	15580	15580	15580	15580	0
513	20250306	100800	9723730	15580	15580	15580	15580	5
514	20250306	100700	9645830	15580	15580	15580	15580	0
515	20250306	100600	9645830	15580	15580	15580	15580	0
516	20250306	100500	9645830	15580	15580	15580	15580	0
517	20250306	100400	9645830	15580	15580	15580	15580	0
518	20250306	100300	9645830	15580	15580	15580	15580	0
519	20250306	100200	9645830	15580	15580	15580	15580	0
520	20250306	100100	9645830	15580	15580	15580	15580	0
521	20250306	100000	9645830	15580	15580	15580	15580	0
522	20250306	095900	9645830	15580	15580	15580	15580	0
523	20250306	095800	9645830	15580	15580	15580	15580	0
524	20250306	095700	9645830	15580	15580	15580	15580	0
525	20250306	095600	9645830	15580	15580	15580	15580	0
526	20250306	095500	9645830	15580	15580	15580	15580	0
527	20250306	095400	9645830	15580	15580	15580	15580	0
528	20250306	095300	9645830	15580	15580	15580	15580	0
529	20250306	095200	9645830	15580	15580	15580	15580	0
530	20250306	095100	9645830	15580	15580	15580	15580	2
531	20250306	095000	9614670	15600	15600	15600	15600	0
532	20250306	094900	9614670	15600	15600	15600	15600	0
533	20250306	094800	9614670	15600	15600	15600	15600	0
534	20250306	094700	9614670	15600	15590	15600	15590	2
535	20250306	094600	9583480	15590	15590	15590	15590	0
536	20250306	094500	9583480	15590	15590	15590	15590	1
537	20250306	094400	9567890	15590	15590	15590	15590	1
538	20250306	094300	9552300	15580	15580	15580	15580	0
539	20250306	094200	9552300	15580	15580	15580	15580	1
540	20250306	094100	9536720	15590	15590	15590	15590	0
541	20250306	094000	9536720	15590	15590	15590	15590	0
542	20250306	093900	9536720	15590	15590	15590	15590	2
543	20250306	093800	9505540	15580	15580	15580	15580	0
544	20250306	093700	9505540	15580	15580	15580	15580	0
545	20250306	093600	9505540	15580	15580	15580	15580	0
546	20250306	093500	9505540	15580	15580	15580	15580	0
547	20250306	093400	9505540	15580	15580	15580	15580	25
548	20250306	093300	9116040	15580	15580	15580	15580	10
549	20250306	093200	8960240	15590	15590	15590	15590	1
550	20250306	093100	8944650	15600	15600	15600	15600	0
551	20250306	093000	8944650	15600	15600	15600	15600	0
552	20250306	092900	8944650	15600	15620	15620	15600	3
553	20250306	092800	8897820	15600	15600	15600	15600	0
554	20250306	092700	8897820	15600	15600	15600	15600	0
555	20250306	092600	8897820	15600	15600	15600	15600	0
556	20250306	092500	8897820	15600	15600	15600	15600	0
557	20250306	092400	8897820	15600	15600	15600	15600	0
558	20250306	092300	8897820	15600	15600	15600	15600	0
559	20250306	092200	8897820	15600	15600	15600	15600	0
560	20250306	092100	8897820	15600	15600	15600	15600	0
561	20250306	092000	8897820	15600	15580	15600	15580	104
562	20250306	091900	7275460	15580	15580	15580	15580	0
563	20250306	091800	7275460	15580	15570	15580	15570	400
564	20250306	091700	1043480	15550	15550	15550	15550	0
565	20250306	091600	1043480	15550	15550	15550	15550	0
566	20250306	091500	1043480	15550	15550	15550	15550	0
567	20250306	091400	1043480	15550	15550	15550	15550	0
568	20250306	091300	1043480	15550	15550	15550	15550	0
569	20250306	091200	1043480	15550	15550	15550	15550	0
570	20250306	091100	1043480	15550	15550	15550	15550	0
571	20250306	091000	1043480	15550	15550	15550	15550	0
572	20250306	090900	1043480	15550	15550	15550	15550	1
573	20250306	090800	1027930	15570	15570	15570	15570	0
574	20250306	090700	1027930	15570	15570	15570	15570	0
575	20250306	090600	1027930	15570	15570	15570	15570	0
576	20250306	090500	1027930	15570	15570	15570	15570	0
577	20250306	090400	1027930	15570	15570	15570	15570	0
578	20250306	090300	1027930	15570	15570	15570	15570	50
579	20250306	090200	249430	15580	15580	15580	15580	0
580	20250306	090100	249430	15580	15580	15580	15580	0
581	20250306	090000	249430	15580	15590	15590	15580	16