KissMeData/003100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183900	81033440	15570	15570	15570	15570	147
3	20250305	183800	81033440	15570	15570	15570	15570	0
4	20250305	183700	81033440	15570	15570	15570	15570	0
5	20250305	183600	81033440	15570	15570	15570	15570	0
6	20250305	183500	81033440	15570	15570	15570	15570	0
7	20250305	183400	81033440	15570	15570	15570	15570	0
8	20250305	183300	81033440	15570	15570	15570	15570	0
9	20250305	183200	81033440	15570	15570	15570	15570	0
10	20250305	183100	81033440	15570	15570	15570	15570	0
11	20250305	183000	81033440	15570	15570	15570	15570	0
12	20250305	182900	81033440	15570	15570	15570	15570	0
13	20250305	182800	81033440	15570	15570	15570	15570	0
14	20250305	182700	81033440	15570	15570	15570	15570	0
15	20250305	182600	81033440	15570	15570	15570	15570	0
16	20250305	182500	81033440	15570	15570	15570	15570	0
17	20250305	182400	81033440	15570	15570	15570	15570	0
18	20250305	182300	81033440	15570	15570	15570	15570	0
19	20250305	182200	81033440	15570	15570	15570	15570	0
20	20250305	182100	81033440	15570	15570	15570	15570	0
21	20250305	182000	81033440	15570	15570	15570	15570	0
22	20250305	181900	81033440	15570	15570	15570	15570	0
23	20250305	181800	81033440	15570	15570	15570	15570	0
24	20250305	181700	81033440	15570	15570	15570	15570	0
25	20250305	181600	81033440	15570	15570	15570	15570	0
26	20250305	181500	81033440	15570	15570	15570	15570	0
27	20250305	181400	81033440	15570	15570	15570	15570	0
28	20250305	181300	81033440	15570	15570	15570	15570	0
29	20250305	181200	81033440	15570	15570	15570	15570	0
30	20250305	181100	81033440	15570	15570	15570	15570	0
31	20250305	181000	81033440	15570	15570	15570	15570	0
32	20250305	180900	81033440	15570	15570	15570	15570	147
33	20250305	180800	81033440	15570	15570	15570	15570	0
34	20250305	180700	81033440	15570	15570	15570	15570	0
35	20250305	180600	81033440	15570	15570	15570	15570	0
36	20250305	180500	81033440	15570	15570	15570	15570	0
37	20250305	180400	81033440	15570	15570	15570	15570	0
38	20250305	180300	81033440	15570	15570	15570	15570	0
39	20250305	180200	81033440	15570	15570	15570	15570	0
40	20250305	180100	81033440	15570	15570	15570	15570	0
41	20250305	180000	81033440	15570	15570	15570	15570	0
42	20250305	175900	81033440	15570	15570	15570	15570	0
43	20250305	175800	81033440	15570	15570	15570	15570	0
44	20250305	175700	81033440	15570	15570	15570	15570	0
45	20250305	175600	81033440	15570	15570	15570	15570	0
46	20250305	175500	81033440	15570	15570	15570	15570	0
47	20250305	175400	81033440	15570	15570	15570	15570	0
48	20250305	175300	81033440	15570	15570	15570	15570	0
49	20250305	175200	81033440	15570	15570	15570	15570	0
50	20250305	175100	81033440	15570	15570	15570	15570	0
51	20250305	175000	81033440	15570	15570	15570	15570	0
52	20250305	174900	81033440	15570	15570	15570	15570	0
53	20250305	174800	81033440	15570	15570	15570	15570	0
54	20250305	174700	81033440	15570	15570	15570	15570	0
55	20250305	174600	81033440	15570	15570	15570	15570	0
56	20250305	174500	81033440	15570	15570	15570	15570	0
57	20250305	174400	81033440	15570	15570	15570	15570	0
58	20250305	174300	81033440	15570	15570	15570	15570	0
59	20250305	174200	81033440	15570	15570	15570	15570	0
60	20250305	174100	81033440	15570	15570	15570	15570	0
61	20250305	174000	81033440	15570	15570	15570	15570	0
62	20250305	173900	81033440	15570	15570	15570	15570	147
63	20250305	173800	81033440	15570	15570	15570	15570	0
64	20250305	173700	81033440	15570	15570	15570	15570	0
65	20250305	173600	81033440	15570	15570	15570	15570	0
66	20250305	173500	81033440	15570	15570	15570	15570	0
67	20250305	173400	81033440	15570	15570	15570	15570	0
68	20250305	173300	81033440	15570	15570	15570	15570	0
69	20250305	173200	81033440	15570	15570	15570	15570	0
70	20250305	173100	81033440	15570	15570	15570	15570	0
71	20250305	173000	81033440	15570	15570	15570	15570	0
72	20250305	172900	81033440	15570	15570	15570	15570	0
73	20250305	172800	81033440	15570	15570	15570	15570	0
74	20250305	172700	81033440	15570	15570	15570	15570	0
75	20250305	172600	81033440	15570	15570	15570	15570	0
76	20250305	172500	81033440	15570	15570	15570	15570	0
77	20250305	172400	81033440	15570	15570	15570	15570	0
78	20250305	172300	81033440	15570	15570	15570	15570	0
79	20250305	172200	81033440	15570	15570	15570	15570	0
80	20250305	172100	81033440	15570	15570	15570	15570	0
81	20250305	172000	81033440	15570	15570	15570	15570	0
82	20250305	171900	81033440	15570	15570	15570	15570	0
83	20250305	171800	81033440	15570	15570	15570	15570	0
84	20250305	171700	81033440	15570	15570	15570	15570	0
85	20250305	171600	81033440	15570	15570	15570	15570	0
86	20250305	171500	81033440	15570	15570	15570	15570	0
87	20250305	171400	81033440	15570	15570	15570	15570	0
88	20250305	171300	81033440	15570	15570	15570	15570	0
89	20250305	171200	81033440	15570	15570	15570	15570	0
90	20250305	171100	81033440	15570	15570	15570	15570	0
91	20250305	171000	81033440	15570	15570	15570	15570	0
92	20250305	170900	81033440	15570	15570	15570	15570	147
93	20250305	170800	81033440	15570	15570	15570	15570	0
94	20250305	170700	81033440	15570	15570	15570	15570	0
95	20250305	170600	81033440	15570	15570	15570	15570	0
96	20250305	170500	81033440	15570	15570	15570	15570	0
97	20250305	170400	81033440	15570	15570	15570	15570	0
98	20250305	170300	81033440	15570	15570	15570	15570	0
99	20250305	170200	81033440	15570	15570	15570	15570	0
100	20250305	170100	81033440	15570	15570	15570	15570	0
101	20250305	170000	81033440	15570	15570	15570	15570	0
102	20250305	165900	81033440	15570	15570	15570	15570	0
103	20250305	165800	81033440	15570	15570	15570	15570	0
104	20250305	165700	81033440	15570	15570	15570	15570	0
105	20250305	165600	81033440	15570	15570	15570	15570	0
106	20250305	165500	81033440	15570	15570	15570	15570	0
107	20250305	165400	81033440	15570	15570	15570	15570	0
108	20250305	165300	81033440	15570	15570	15570	15570	0
109	20250305	165200	81033440	15570	15570	15570	15570	0
110	20250305	165100	81033440	15570	15570	15570	15570	0
111	20250305	165000	81033440	15570	15570	15570	15570	0
112	20250305	164900	81033440	15570	15570	15570	15570	0
113	20250305	164800	81033440	15570	15570	15570	15570	0
114	20250305	164700	81033440	15570	15570	15570	15570	0
115	20250305	164600	81033440	15570	15570	15570	15570	0
116	20250305	164500	81033440	15570	15570	15570	15570	0
117	20250305	164400	81033440	15570	15570	15570	15570	0
118	20250305	164300	81033440	15570	15570	15570	15570	0
119	20250305	164200	81033440	15570	15570	15570	15570	0
120	20250305	164100	81033440	15570	15570	15570	15570	0
121	20250305	164000	81033440	15570	15570	15570	15570	0
122	20250305	163900	81033440	15570	15570	15570	15570	147
123	20250305	163800	81033440	15570	15570	15570	15570	0
124	20250305	163700	81033440	15570	15570	15570	15570	0
125	20250305	163600	81033440	15570	15570	15570	15570	0
126	20250305	163500	81033440	15570	15570	15570	15570	0
127	20250305	163400	81033440	15570	15570	15570	15570	0
128	20250305	163300	81033440	15570	15570	15570	15570	0
129	20250305	163200	81033440	15570	15570	15570	15570	0
130	20250305	163100	81033440	15570	15570	15570	15570	0
131	20250305	163000	81033440	15570	15570	15570	15570	0
132	20250305	162900	81033440	15570	15570	15570	15570	0
133	20250305	162800	81033440	15570	15570	15570	15570	0
134	20250305	162700	81033440	15570	15570	15570	15570	0
135	20250305	162600	81033440	15570	15570	15570	15570	0
136	20250305	162500	81033440	15570	15570	15570	15570	0
137	20250305	162400	81033440	15570	15570	15570	15570	0
138	20250305	162300	81033440	15570	15570	15570	15570	0
139	20250305	162200	81033440	15570	15570	15570	15570	0
140	20250305	162100	81033440	15570	15570	15570	15570	0
141	20250305	162000	81033440	15570	15570	15570	15570	0
142	20250305	161900	81033440	15570	15570	15570	15570	0
143	20250305	161800	81033440	15570	15570	15570	15570	0
144	20250305	161700	81033440	15570	15570	15570	15570	0
145	20250305	161600	81033440	15570	15570	15570	15570	0
146	20250305	161500	81033440	15570	15570	15570	15570	0
147	20250305	161400	81033440	15570	15570	15570	15570	0
148	20250305	161300	81033440	15570	15570	15570	15570	0
149	20250305	161200	81033440	15570	15570	15570	15570	0
150	20250305	161100	81033440	15570	15570	15570	15570	0
151	20250305	161000	81033440	15570	15570	15570	15570	0
152	20250305	160900	81033440	15570	15570	15570	15570	147
153	20250305	160800	81033440	15570	15570	15570	15570	0
154	20250305	160700	81033440	15570	15570	15570	15570	0
155	20250305	160600	81033440	15570	15570	15570	15570	0
156	20250305	160500	81033440	15570	15570	15570	15570	0
157	20250305	160400	81033440	15570	15570	15570	15570	0
158	20250305	160300	81033440	15570	15570	15570	15570	0
159	20250305	160200	81033440	15570	15570	15570	15570	0
160	20250305	160100	81033440	15570	15570	15570	15570	0
161	20250305	160000	81033440	15570	15570	15570	15570	0
162	20250305	155900	81033440	15570	15570	15570	15570	0
163	20250305	155800	81033440	15570	15570	15570	15570	0
164	20250305	155700	81033440	15570	15570	15570	15570	0
165	20250305	155600	81033440	15570	15570	15570	15570	0
166	20250305	155500	81033440	15570	15570	15570	15570	0
167	20250305	155400	81033440	15570	15570	15570	15570	0
168	20250305	155300	81033440	15570	15570	15570	15570	0
169	20250305	155200	81033440	15570	15570	15570	15570	0
170	20250305	155100	81033440	15570	15570	15570	15570	0
171	20250305	155000	81033440	15570	15570	15570	15570	0
172	20250305	154900	81033440	15570	15570	15570	15570	0
173	20250305	154800	81033440	15570	15570	15570	15570	0
174	20250305	154700	81033440	15570	15570	15570	15570	0
175	20250305	154600	81033440	15570	15570	15570	15570	0
176	20250305	154500	81033440	15570	15570	15570	15570	0
177	20250305	154400	81033440	15570	15570	15570	15570	0
178	20250305	154300	81033440	15570	15570	15570	15570	0
179	20250305	154200	81033440	15570	15570	15570	15570	0
180	20250305	154100	81033440	15570	15570	15570	15570	0
181	20250305	154000	81033440	15570	15570	15570	15570	0
182	20250305	153900	81033440	15570	15570	15570	15570	147
183	20250305	153800	81033440	15570	15570	15570	15570	0
184	20250305	153700	81033440	15570	15570	15570	15570	0
185	20250305	153600	81033440	15570	15570	15570	15570	0
186	20250305	153500	81033440	15570	15570	15570	15570	0
187	20250305	153400	81033440	15570	15570	15570	15570	0
188	20250305	153300	81033440	15570	15570	15570	15570	0
189	20250305	153200	81033440	15570	15570	15570	15570	0
190	20250305	153100	81033440	15570	15570	15570	15570	0
191	20250305	153000	81033440	15570	15570	15570	15570	147
192	20250305	152900	78744650	15590	15590	15590	15590	0
193	20250305	152800	78744650	15590	15590	15590	15590	0
194	20250305	152700	78744650	15590	15590	15590	15590	0
195	20250305	152600	78744650	15590	15590	15590	15590	0
196	20250305	152500	78744650	15590	15590	15590	15590	0
197	20250305	152400	78744650	15590	15590	15590	15590	0
198	20250305	152300	78744650	15590	15590	15590	15590	0
199	20250305	152200	78744650	15590	15590	15590	15590	0
200	20250305	152100	78744650	15590	15590	15590	15590	0
201	20250305	152000	78744650	15590	15590	15590	15590	0
202	20250305	151900	78744650	15590	15560	15590	15560	2
203	20250305	151800	78713500	15560	15590	15590	15560	16
204	20250305	151700	78464480	15580	15580	15580	15580	0
205	20250305	151600	78464480	15580	15560	15580	15560	108
206	20250305	151500	76782000	15560	15570	15570	15560	11
207	20250305	151400	76610830	15580	15580	15580	15580	0
208	20250305	151300	76610830	15580	15580	15580	15580	1
209	20250305	151200	76595250	15575	15560	15575	15560	2
210	20250305	151100	76564115	15580	15580	15580	15580	0
211	20250305	151000	76564115	15580	15590	15590	15580	72
212	20250305	150900	75441645	15590	15590	15590	15590	10
213	20250305	150800	75285745	15595	15595	15595	15595	0
214	20250305	150700	75285745	15595	15595	15595	15595	0
215	20250305	150600	75285745	15595	15600	15600	15595	3
216	20250305	150500	75238955	15590	15590	15590	15590	80
217	20250305	150400	73991755	15590	15590	15590	15590	15
218	20250305	150300	73757905	15580	15580	15580	15580	0
219	20250305	150200	73757905	15580	15580	15580	15580	1
220	20250305	150100	73742325	15590	15590	15590	15590	0
221	20250305	150000	73742325	15590	15590	15590	15590	5
222	20250305	145900	73664375	15550	15580	15590	15550	256
223	20250305	145800	69681845	15590	15590	15590	15590	1
224	20250305	145700	69666255	15580	15580	15580	15580	45
225	20250305	145600	68965155	15580	15560	15580	15560	81
226	20250305	145500	67704585	15560	15560	15560	15560	0
227	20250305	145400	67704585	15560	15560	15560	15560	0
228	20250305	145300	67704585	15560	15560	15560	15560	0
229	20250305	145200	67704585	15560	15560	15560	15560	0
230	20250305	145100	67704585	15560	15560	15560	15560	0
231	20250305	145000	67704585	15560	15560	15560	15560	0
232	20250305	144900	67704585	15560	15560	15560	15560	0
233	20250305	144800	67704585	15560	15540	15560	15540	15
234	20250305	144700	67471335	15560	15540	15570	15540	23
235	20250305	144600	67113835	15540	15540	15540	15540	0
236	20250305	144500	67113835	15540	15540	15540	15540	0
237	20250305	144400	67113835	15540	15540	15540	15540	0
238	20250305	144300	67113835	15540	15540	15540	15540	159
239	20250305	144200	64642975	15540	15540	15540	15540	0
240	20250305	144100	64642975	15540	15540	15540	15540	0
241	20250305	144000	64642975	15540	15540	15540	15540	0
242	20250305	143900	64642975	15540	15540	15540	15540	0
243	20250305	143800	64642975	15540	15540	15540	15540	1
244	20250305	143700	64627435	15540	15540	15540	15540	0
245	20250305	143600	64627435	15540	15540	15540	15540	0
246	20250305	143500	64627435	15540	15520	15540	15520	30
247	20250305	143400	64161335	15540	15540	15540	15540	0
248	20250305	143300	64161335	15540	15540	15540	15540	0
249	20250305	143200	64161335	15540	15540	15540	15540	0
250	20250305	143100	64161335	15540	15540	15540	15540	0
251	20250305	143000	64161335	15540	15540	15540	15540	0
252	20250305	142900	64161335	15540	15540	15540	15540	0
253	20250305	142800	64161335	15540	15540	15540	15540	0
254	20250305	142700	64161335	15540	15540	15540	15540	0
255	20250305	142600	64161335	15540	15540	15540	15540	0
256	20250305	142500	64161335	15540	15540	15540	15540	0
257	20250305	142400	64161335	15540	15540	15540	15540	0
258	20250305	142300	64161335	15540	15540	15540	15540	0
259	20250305	142200	64161335	15540	15510	15540	15510	42
260	20250305	142100	63509885	15510	15510	15510	15510	1
261	20250305	142000	63494375	15560	15560	15560	15560	0
262	20250305	141900	63494375	15560	15560	15560	15560	0
263	20250305	141800	63494375	15560	15560	15560	15560	0
264	20250305	141700	63494375	15560	15560	15560	15560	0
265	20250305	141600	63494375	15560	15560	15560	15560	0
266	20250305	141500	63494375	15560	15560	15560	15560	0
267	20250305	141400	63494375	15560	15560	15560	15510	3
268	20250305	141300	63447745	15570	15570	15570	15570	0
269	20250305	141200	63447745	15570	15510	15570	15510	50
270	20250305	141100	62669325	15560	15560	15560	15560	0
271	20250305	141000	62669325	15560	15560	15560	15560	0
272	20250305	140900	62669325	15560	15510	15560	15510	101
273	20250305	140800	61101775	15480	15480	15480	15480	0
274	20250305	140700	61101775	15480	15480	15480	15480	0
275	20250305	140600	61101775	15480	15480	15480	15480	0
276	20250305	140500	61101775	15480	15480	15480	15480	0
277	20250305	140400	61101775	15480	15480	15480	15480	6
278	20250305	140300	61008895	15480	15480	15480	15480	0
279	20250305	140200	61008895	15480	15480	15480	15480	48
280	20250305	140100	60265855	15510	15510	15510	15510	0
281	20250305	140000	60265855	15510	15510	15510	15510	0
282	20250305	135900	60265855	15510	15510	15510	15510	0
283	20250305	135800	60265855	15510	15510	15510	15510	0
284	20250305	135700	60265855	15510	15510	15510	15510	0
285	20250305	135600	60265855	15510	15510	15510	15510	1
286	20250305	135500	60250345	15490	15490	15490	15490	7
287	20250305	135400	60141915	15500	15500	15500	15500	0
288	20250305	135300	60141915	15500	15500	15500	15500	0
289	20250305	135200	60141915	15500	15500	15500	15500	0
290	20250305	135100	60141915	15500	15500	15500	15500	0
291	20250305	135000	60141915	15500	15500	15500	15500	0
292	20250305	134900	60141915	15500	15500	15500	15500	2
293	20250305	134800	60110915	15520	15520	15520	15520	0
294	20250305	134700	60110915	15520	15520	15520	15520	0
295	20250305	134600	60110915	15520	15520	15520	15520	0
296	20250305	134500	60110915	15520	15520	15520	15520	0
297	20250305	134400	60110915	15520	15520	15520	15520	0
298	20250305	134300	60110915	15520	15520	15520	15520	0
299	20250305	134200	60110915	15520	15520	15520	15520	0
300	20250305	134100	60110915	15520	15520	15520	15520	0
301	20250305	134000	60110915	15520	15520	15520	15520	0
302	20250305	133900	60110915	15520	15520	15520	15520	0
303	20250305	133800	60110915	15520	15520	15520	15520	0
304	20250305	133700	60110915	15520	15520	15520	15520	0
305	20250305	133600	60110915	15520	15520	15520	15520	0
306	20250305	133500	60110915	15520	15520	15520	15520	0
307	20250305	133400	60110915	15520	15520	15520	15520	0
308	20250305	133300	60110915	15520	15520	15520	15520	0
309	20250305	133200	60110915	15520	15520	15520	15520	0
310	20250305	133100	60110915	15520	15520	15520	15520	0
311	20250305	133000	60110915	15520	15520	15520	15520	3
312	20250305	132900	60064355	15560	15560	15560	15560	0
313	20250305	132800	60064355	15560	15560	15560	15560	0
314	20250305	132700	60064355	15560	15560	15560	15560	0
315	20250305	132600	60064355	15560	15520	15570	15520	4
316	20250305	132500	60002185	15480	15480	15480	15480	0
317	20250305	132400	60002185	15480	15490	15490	15480	213
318	20250305	132300	56704935	15550	15550	15550	15550	0
319	20250305	132200	56704935	15550	15550	15550	15550	0
320	20250305	132100	56704935	15550	15550	15550	15550	0
321	20250305	132000	56704935	15550	15550	15550	15550	1
322	20250305	131900	56689385	15520	15500	15560	15500	103
323	20250305	131800	55086845	15510	15510	15510	15510	0
324	20250305	131700	55086845	15510	15510	15510	15510	6
325	20250305	131600	54993785	15510	15520	15550	15480	57
326	20250305	131500	54110935	15520	15520	15540	15520	5
327	20250305	131400	54033315	15520	15520	15520	15520	3
328	20250305	131300	53986755	15530	15530	15530	15530	1
329	20250305	131200	53971225	15560	15560	15560	15560	0
330	20250305	131100	53971225	15560	15560	15560	15560	0
331	20250305	131000	53971225	15560	15540	15560	15540	2
332	20250305	130900	53940125	15560	15560	15560	15560	0
333	20250305	130800	53940125	15560	15560	15560	15560	0
334	20250305	130700	53940125	15560	15560	15560	15560	0
335	20250305	130600	53940125	15560	15560	15560	15560	0
336	20250305	130500	53940125	15560	15560	15560	15560	0
337	20250305	130400	53940125	15560	15560	15560	15560	6
338	20250305	130300	53846765	15560	15560	15560	15560	0
339	20250305	130200	53846765	15560	15560	15560	15560	0
340	20250305	130100	53846765	15560	15560	15560	15560	0
341	20250305	130000	53846765	15560	15560	15560	15560	0
342	20250305	125900	53846765	15560	15560	15560	15560	0
343	20250305	125800	53846765	15560	15560	15560	15560	0
344	20250305	125700	53846765	15560	15560	15560	15560	0
345	20250305	125600	53846765	15560	15560	15560	15560	0
346	20250305	125500	53846765	15560	15560	15560	15560	0
347	20250305	125400	53846765	15560	15560	15560	15560	0
348	20250305	125300	53846765	15560	15560	15560	15560	0
349	20250305	125200	53846765	15560	15560	15560	15560	1
350	20250305	125100	53831205	15550	15550	15550	15550	0
351	20250305	125000	53831205	15550	15550	15550	15550	0
352	20250305	124900	53831205	15550	15550	15550	15550	0
353	20250305	124800	53831205	15550	15550	15550	15550	0
354	20250305	124700	53831205	15550	15550	15550	15550	1
355	20250305	124600	53815655	15540	15540	15540	15540	0
356	20250305	124500	53815655	15540	15540	15540	15540	0
357	20250305	124400	53815655	15540	15540	15540	15540	0
358	20250305	124300	53815655	15540	15540	15540	15540	0
359	20250305	124200	53815655	15540	15540	15540	15540	0
360	20250305	124100	53815655	15540	15540	15540	15540	0
361	20250305	124000	53815655	15540	15540	15540	15540	0
362	20250305	123900	53815655	15540	15540	15540	15540	1
363	20250305	123800	53800115	15560	15560	15560	15560	1
364	20250305	123700	53784555	15540	15530	15560	15530	5
365	20250305	123600	53706855	15520	15520	15520	15520	0
366	20250305	123500	53706855	15520	15520	15520	15520	0
367	20250305	123400	53706855	15520	15520	15520	15520	0
368	20250305	123300	53706855	15520	15520	15520	15520	0
369	20250305	123200	53706855	15520	15520	15520	15520	0
370	20250305	123100	53706855	15520	15520	15520	15520	0
371	20250305	123000	53706855	15520	15540	15540	15520	7
372	20250305	122900	53598175	15520	15520	15560	15520	10
373	20250305	122800	53442925	15520	15520	15520	15520	0
374	20250305	122700	53442925	15520	15520	15520	15520	2
375	20250305	122600	53411885	15510	15510	15510	15510	0
376	20250305	122500	53411885	15510	15510	15510	15510	10
377	20250305	122400	53256785	15480	15480	15480	15480	0
378	20250305	122300	53256785	15480	15480	15480	15480	0
379	20250305	122200	53256785	15480	15480	15480	15480	0
380	20250305	122100	53256785	15480	15480	15480	15480	0
381	20250305	122000	53256785	15480	15480	15480	15480	0
382	20250305	121900	53256785	15480	15480	15480	15480	0
383	20250305	121800	53256785	15480	15480	15480	15480	0
384	20250305	121700	53256785	15480	15480	15480	15480	0
385	20250305	121600	53256785	15480	15480	15480	15480	0
386	20250305	121500	53256785	15480	15480	15480	15480	0
387	20250305	121400	53256785	15480	15480	15480	15480	0
388	20250305	121300	53256785	15480	15480	15480	15480	0
389	20250305	121200	53256785	15480	15480	15480	15480	0
390	20250305	121100	53256785	15480	15480	15480	15480	0
391	20250305	121000	53256785	15480	15480	15480	15480	11
392	20250305	120900	53086505	15550	15550	15550	15550	0
393	20250305	120800	53086505	15550	15550	15550	15550	0
394	20250305	120700	53086505	15550	15550	15550	15550	0
395	20250305	120600	53086505	15550	15550	15550	15550	0
396	20250305	120500	53086505	15550	15550	15550	15550	0
397	20250305	120400	53086505	15550	15550	15550	15550	0
398	20250305	120300	53086505	15550	15550	15550	15550	0
399	20250305	120200	53086505	15550	15550	15550	15550	0
400	20250305	120100	53086505	15550	15550	15550	15550	0
401	20250305	120000	53086505	15550	15550	15550	15550	0
402	20250305	115900	53086505	15550	15560	15560	15510	8
403	20250305	115800	52962195	15520	15510	15580	15510	56
404	20250305	115700	52090715	15530	15530	15530	15530	0
405	20250305	115600	52090715	15530	15530	15530	15530	0
406	20250305	115500	52090715	15530	15530	15530	15530	0
407	20250305	115400	52090715	15530	15530	15530	15530	0
408	20250305	115300	52090715	15530	15530	15530	15530	0
409	20250305	115200	52090715	15530	15530	15530	15530	0
410	20250305	115100	52090715	15530	15530	15530	15530	0
411	20250305	115000	52090715	15530	15530	15530	15530	0
412	20250305	114900	52090715	15530	15530	15530	15530	0
413	20250305	114800	52090715	15530	15530	15530	15530	0
414	20250305	114700	52090715	15530	15530	15530	15530	0
415	20250305	114600	52090715	15530	15530	15530	15530	0
416	20250305	114500	52090715	15530	15500	15530	15500	201
417	20250305	114400	48975185	15500	15500	15500	15500	0
418	20250305	114300	48975185	15500	15500	15500	15500	0
419	20250305	114200	48975185	15500	15500	15500	15500	0
420	20250305	114100	48975185	15500	15500	15500	15500	0
421	20250305	114000	48975185	15500	15500	15500	15500	41
422	20250305	113900	48339685	15500	15500	15500	15500	0
423	20250305	113800	48339685	15500	15500	15500	15500	199
424	20250305	113700	45255185	15550	15550	15550	15550	0
425	20250305	113600	45255185	15550	15550	15550	15550	0
426	20250305	113500	45255185	15550	15550	15550	15550	0
427	20250305	113400	45255185	15550	15550	15550	15550	0
428	20250305	113300	45255185	15550	15550	15550	15550	0
429	20250305	113200	45255185	15550	15550	15550	15550	0
430	20250305	113100	45255185	15550	15530	15550	15530	30
431	20250305	113000	44788925	15530	15530	15530	15530	11
432	20250305	112900	44618095	15530	15530	15530	15530	0
433	20250305	112800	44618095	15530	15530	15530	15530	2
434	20250305	112700	44587035	15540	15530	15540	15530	6
435	20250305	112600	44493835	15500	15500	15500	15500	0
436	20250305	112500	44493835	15500	15500	15500	15500	0
437	20250305	112400	44493835	15500	15500	15500	15500	0
438	20250305	112300	44493835	15500	15500	15500	15500	1
439	20250305	112200	44478335	15520	15520	15520	15520	0
440	20250305	112100	44478335	15520	15520	15520	15520	0
441	20250305	112000	44478335	15520	15520	15520	15520	0
442	20250305	111900	44478335	15520	15520	15520	15520	0
443	20250305	111800	44478335	15520	15520	15520	15520	1
444	20250305	111700	44462815	15460	15470	15470	15460	296
445	20250305	111600	39884655	15470	15470	15470	15470	0
446	20250305	111500	39884655	15470	15470	15470	15470	0
447	20250305	111400	39884655	15470	15470	15470	15470	0
448	20250305	111300	39884655	15470	15470	15470	15470	0
449	20250305	111200	39884655	15470	15470	15470	15470	0
450	20250305	111100	39884655	15470	15470	15470	15470	0
451	20250305	111000	39884655	15470	15470	15470	15470	0
452	20250305	110900	39884655	15470	15470	15470	15470	9
453	20250305	110800	39745425	15470	15470	15470	15470	1
454	20250305	110700	39729955	15460	15460	15460	15460	1
455	20250305	110600	39714495	15480	15480	15480	15480	1
456	20250305	110500	39699015	15460	15460	15460	15460	956
457	20250305	110400	24919255	15460	15460	15460	15460	1
458	20250305	110300	24903795	15430	15430	15430	15430	0
459	20250305	110200	24903795	15430	15430	15430	15430	0
460	20250305	110100	24903795	15430	15430	15430	15430	0
461	20250305	110000	24903795	15430	15430	15430	15430	0
462	20250305	105900	24903795	15430	15430	15430	15430	0
463	20250305	105800	24903795	15430	15450	15450	15430	172
464	20250305	105700	22249605	15480	15480	15480	15480	0
465	20250305	105600	22249605	15480	15480	15480	15480	0
466	20250305	105500	22249605	15480	15480	15480	15480	0
467	20250305	105400	22249605	15480	15480	15480	15480	0
468	20250305	105300	22249605	15480	15480	15480	15480	0
469	20250305	105200	22249605	15480	15480	15480	15480	0
470	20250305	105100	22249605	15480	15480	15480	15480	0
471	20250305	105000	22249605	15480	15480	15480	15480	0
472	20250305	104900	22249605	15480	15480	15480	15480	0
473	20250305	104800	22249605	15480	15480	15480	15480	0
474	20250305	104700	22249605	15480	15480	15480	15480	0
475	20250305	104600	22249605	15480	15470	15480	15470	2
476	20250305	104500	22218655	15450	15450	15450	15450	0
477	20250305	104400	22218655	15450	15450	15450	15450	0
478	20250305	104300	22218655	15450	15465	15465	15450	10
479	20250305	104200	22064130	15465	15465	15465	15465	0
480	20250305	104100	22064130	15465	15470	15480	15465	4
481	20250305	104000	22002250	15480	15480	15480	15480	0
482	20250305	103900	22002250	15480	15480	15480	15480	0
483	20250305	103800	22002250	15480	15470	15480	15470	2
484	20250305	103700	21971300	15480	15480	15480	15480	0
485	20250305	103600	21971300	15480	15470	15480	15470	11
486	20250305	103500	21801120	15480	15480	15480	15480	0
487	20250305	103400	21801120	15480	15480	15480	15480	0
488	20250305	103300	21801120	15480	15480	15480	15480	0
489	20250305	103200	21801120	15480	15480	15480	15480	0
490	20250305	103100	21801120	15480	15480	15480	15480	0
491	20250305	103000	21801120	15480	15480	15480	15480	0
492	20250305	102900	21801120	15480	15480	15480	15480	0
493	20250305	102800	21801120	15480	15470	15480	15470	2
494	20250305	102700	21770170	15480	15470	15480	15470	2
495	20250305	102600	21739220	15480	15470	15480	15470	2
496	20250305	102500	21708270	15480	15480	15480	15480	0
497	20250305	102400	21708270	15480	15480	15480	15480	0
498	20250305	102300	21708270	15480	15480	15480	15480	0
499	20250305	102200	21708270	15480	15480	15480	15480	0
500	20250305	102100	21708270	15480	15480	15480	15480	0
501	20250305	102000	21708270	15480	15480	15480	15480	0
502	20250305	101900	21708270	15480	15480	15480	15480	0
503	20250305	101800	21708270	15480	15480	15480	15480	0
504	20250305	101700	21708270	15480	15480	15480	15480	0
505	20250305	101600	21708270	15480	15470	15480	15470	16
506	20250305	101500	21460740	15480	15480	15480	15480	0
507	20250305	101400	21460740	15480	15480	15480	15480	0
508	20250305	101300	21460740	15480	15480	15480	15480	0
509	20250305	101200	21460740	15480	15480	15480	15480	0
510	20250305	101100	21460740	15480	15460	15480	15460	5
511	20250305	101000	21383400	15480	15480	15480	15480	0
512	20250305	100900	21383400	15480	15480	15480	15480	0
513	20250305	100800	21383400	15480	15480	15480	15480	0
514	20250305	100700	21383400	15480	15480	15480	15480	0
515	20250305	100600	21383400	15480	15480	15480	15480	0
516	20250305	100500	21383400	15480	15480	15480	15480	0
517	20250305	100400	21383400	15480	15480	15480	15480	0
518	20250305	100300	21383400	15480	15480	15480	15480	0
519	20250305	100200	21383400	15480	15480	15480	15480	0
520	20250305	100100	21383400	15480	15480	15480	15480	0
521	20250305	100000	21383400	15480	15480	15480	15480	0
522	20250305	095900	21383400	15480	15460	15480	15460	68
523	20250305	095800	20331430	15510	15510	15510	15510	0
524	20250305	095700	20331430	15510	15510	15510	15510	0
525	20250305	095600	20331430	15510	15510	15510	15510	0
526	20250305	095500	20331430	15510	15510	15510	15510	0
527	20250305	095400	20331430	15510	15510	15510	15510	65
528	20250305	095300	19323280	15580	15580	15580	15580	0
529	20250305	095200	19323280	15580	15580	15580	15580	0
530	20250305	095100	19323280	15580	15580	15580	15580	0
531	20250305	095000	19323280	15580	15580	15580	15580	0
532	20250305	094900	19323280	15580	15580	15580	15580	0
533	20250305	094800	19323280	15580	15580	15580	15580	0
534	20250305	094700	19323280	15580	15580	15580	15580	0
535	20250305	094600	19323280	15580	15580	15580	15580	2
536	20250305	094500	19292120	15610	15610	15610	15610	0
537	20250305	094400	19292120	15610	15610	15610	15610	0
538	20250305	094300	19292120	15610	15600	15610	15600	100
539	20250305	094200	17731210	15620	15590	15620	15590	10
540	20250305	094100	17575210	15590	15450	15590	15435	171
541	20250305	094000	14933020	15420	15450	15450	15420	569
542	20250305	093900	6157260	15450	15450	15450	15450	0
543	20250305	093800	6157260	15450	15450	15450	15450	0
544	20250305	093700	6157260	15450	15450	15450	15450	0
545	20250305	093600	6157260	15450	15450	15450	15450	0
546	20250305	093500	6157260	15450	15450	15450	15450	0
547	20250305	093400	6157260	15450	15450	15450	15450	0
548	20250305	093300	6157260	15450	15450	15450	15450	0
549	20250305	093200	6157260	15450	15450	15450	15450	0
550	20250305	093100	6157260	15450	15450	15450	15450	0
551	20250305	093000	6157260	15450	15450	15450	15450	0
552	20250305	092900	6157260	15450	15450	15450	15450	0
553	20250305	092800	6157260	15450	15470	15470	15450	60
554	20250305	092700	5230180	15500	15500	15500	15500	0
555	20250305	092600	5230180	15500	15500	15500	15500	0
556	20250305	092500	5230180	15500	15500	15500	15500	0
557	20250305	092400	5230180	15500	15500	15500	15500	0
558	20250305	092300	5230180	15500	15500	15500	15500	0
559	20250305	092200	5230180	15500	15490	15500	15490	11
560	20250305	092100	5059690	15500	15500	15500	15500	0
561	20250305	092000	5059690	15500	15500	15500	15500	0
562	20250305	091900	5059690	15500	15500	15500	15500	0
563	20250305	091800	5059690	15500	15500	15500	15500	0
564	20250305	091700	5059690	15500	15500	15500	15500	0
565	20250305	091600	5059690	15500	15500	15500	15500	100
566	20250305	091500	3509690	15490	15490	15490	15490	0
567	20250305	091400	3509690	15490	15490	15490	15490	0
568	20250305	091300	3509690	15490	15490	15490	15490	0
569	20250305	091200	3509690	15490	15490	15490	15490	0
570	20250305	091100	3509690	15490	15490	15490	15490	0
571	20250305	091000	3509690	15490	15490	15490	15490	50
572	20250305	090900	2735190	15490	15490	15490	15490	0
573	20250305	090800	2735190	15490	15490	15490	15490	0
574	20250305	090700	2735190	15490	15440	15490	15440	150
575	20250305	090600	416690	15440	15440	15440	15440	0
576	20250305	090500	416690	15440	15440	15440	15440	0
577	20250305	090400	416690	15440	15430	15440	15430	10
578	20250305	090300	262370	15430	15430	15430	15430	10
579	20250305	090200	108070	15430	15430	15430	15430	1
580	20250305	090100	92640	15440	15440	15440	15440	2
581	20250305	090000	61760	15440	15440	15440	15440	4