KissMeData/003100/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183900	54487745	15850	15850	15850	15850	113
3	20250318	183800	54487745	15850	15850	15850	15850	0
4	20250318	183700	54487745	15850	15850	15850	15850	0
5	20250318	183600	54487745	15850	15850	15850	15850	0
6	20250318	183500	54487745	15850	15850	15850	15850	0
7	20250318	183400	54487745	15850	15850	15850	15850	0
8	20250318	183300	54487745	15850	15850	15850	15850	0
9	20250318	183200	54487745	15850	15850	15850	15850	0
10	20250318	183100	54487745	15850	15850	15850	15850	0
11	20250318	183000	54487745	15850	15850	15850	15850	0
12	20250318	182900	54487745	15850	15850	15850	15850	0
13	20250318	182800	54487745	15850	15850	15850	15850	0
14	20250318	182700	54487745	15850	15850	15850	15850	0
15	20250318	182600	54487745	15850	15850	15850	15850	0
16	20250318	182500	54487745	15850	15850	15850	15850	0
17	20250318	182400	54487745	15850	15850	15850	15850	0
18	20250318	182300	54487745	15850	15850	15850	15850	0
19	20250318	182200	54487745	15850	15850	15850	15850	0
20	20250318	182100	54487745	15850	15850	15850	15850	0
21	20250318	182000	54487745	15850	15850	15850	15850	0
22	20250318	181900	54487745	15850	15850	15850	15850	0
23	20250318	181800	54487745	15850	15850	15850	15850	0
24	20250318	181700	54487745	15850	15850	15850	15850	0
25	20250318	181600	54487745	15850	15850	15850	15850	0
26	20250318	181500	54487745	15850	15850	15850	15850	0
27	20250318	181400	54487745	15850	15850	15850	15850	0
28	20250318	181300	54487745	15850	15850	15850	15850	0
29	20250318	181200	54487745	15850	15850	15850	15850	0
30	20250318	181100	54487745	15850	15850	15850	15850	0
31	20250318	181000	54487745	15850	15850	15850	15850	0
32	20250318	180900	54487745	15850	15850	15850	15850	113
33	20250318	180800	54487745	15850	15850	15850	15850	0
34	20250318	180700	54487745	15850	15850	15850	15850	0
35	20250318	180600	54487745	15850	15850	15850	15850	0
36	20250318	180500	54487745	15850	15850	15850	15850	0
37	20250318	180400	54487745	15850	15850	15850	15850	0
38	20250318	180300	54487745	15850	15850	15850	15850	0
39	20250318	180200	54487745	15850	15850	15850	15850	0
40	20250318	180100	54487745	15850	15850	15850	15850	0
41	20250318	180000	54487745	15850	15850	15850	15850	0
42	20250318	175900	54487745	15850	15850	15850	15850	0
43	20250318	175800	54487745	15850	15850	15850	15850	0
44	20250318	175700	54487745	15850	15850	15850	15850	0
45	20250318	175600	54487745	15850	15850	15850	15850	0
46	20250318	175500	54487745	15850	15850	15850	15850	0
47	20250318	175400	54487745	15850	15850	15850	15850	0
48	20250318	175300	54487745	15850	15850	15850	15850	0
49	20250318	175200	54487745	15850	15850	15850	15850	0
50	20250318	175100	54487745	15850	15850	15850	15850	0
51	20250318	175000	54487745	15850	15850	15850	15850	0
52	20250318	174900	54487745	15850	15850	15850	15850	0
53	20250318	174800	54487745	15850	15850	15850	15850	0
54	20250318	174700	54487745	15850	15850	15850	15850	0
55	20250318	174600	54487745	15850	15850	15850	15850	0
56	20250318	174500	54487745	15850	15850	15850	15850	0
57	20250318	174400	54487745	15850	15850	15850	15850	0
58	20250318	174300	54487745	15850	15850	15850	15850	0
59	20250318	174200	54487745	15850	15850	15850	15850	0
60	20250318	174100	54487745	15850	15850	15850	15850	0
61	20250318	174000	54487745	15850	15850	15850	15850	0
62	20250318	173900	54487745	15850	15850	15850	15850	113
63	20250318	173800	54487745	15850	15850	15850	15850	0
64	20250318	173700	54487745	15850	15850	15850	15850	0
65	20250318	173600	54487745	15850	15850	15850	15850	0
66	20250318	173500	54487745	15850	15850	15850	15850	0
67	20250318	173400	54487745	15850	15850	15850	15850	0
68	20250318	173300	54487745	15850	15850	15850	15850	0
69	20250318	173200	54487745	15850	15850	15850	15850	0
70	20250318	173100	54487745	15850	15850	15850	15850	0
71	20250318	173000	54487745	15850	15850	15850	15850	0
72	20250318	172900	54487745	15850	15850	15850	15850	0
73	20250318	172800	54487745	15850	15850	15850	15850	0
74	20250318	172700	54487745	15850	15850	15850	15850	0
75	20250318	172600	54487745	15850	15850	15850	15850	0
76	20250318	172500	54487745	15850	15850	15850	15850	0
77	20250318	172400	54487745	15850	15850	15850	15850	0
78	20250318	172300	54487745	15850	15850	15850	15850	0
79	20250318	172200	54487745	15850	15850	15850	15850	0
80	20250318	172100	54487745	15850	15850	15850	15850	0
81	20250318	172000	54487745	15850	15850	15850	15850	0
82	20250318	171900	54487745	15850	15850	15850	15850	0
83	20250318	171800	54487745	15850	15850	15850	15850	0
84	20250318	171700	54487745	15850	15850	15850	15850	0
85	20250318	171600	54487745	15850	15850	15850	15850	0
86	20250318	171500	54487745	15850	15850	15850	15850	0
87	20250318	171400	54487745	15850	15850	15850	15850	0
88	20250318	171300	54487745	15850	15850	15850	15850	0
89	20250318	171200	54487745	15850	15850	15850	15850	0
90	20250318	171100	54487745	15850	15850	15850	15850	0
91	20250318	171000	54487745	15850	15850	15850	15850	0
92	20250318	170900	54487745	15850	15850	15850	15850	113
93	20250318	170800	54487745	15850	15850	15850	15850	0
94	20250318	170700	54487745	15850	15850	15850	15850	0
95	20250318	170600	54487745	15850	15850	15850	15850	0
96	20250318	170500	54487745	15850	15850	15850	15850	0
97	20250318	170400	54487745	15850	15850	15850	15850	0
98	20250318	170300	54487745	15850	15850	15850	15850	0
99	20250318	170200	54487745	15850	15850	15850	15850	0
100	20250318	170100	54487745	15850	15850	15850	15850	0
101	20250318	170000	54487745	15850	15850	15850	15850	0
102	20250318	165900	54487745	15850	15850	15850	15850	0
103	20250318	165800	54487745	15850	15850	15850	15850	0
104	20250318	165700	54487745	15850	15850	15850	15850	0
105	20250318	165600	54487745	15850	15850	15850	15850	0
106	20250318	165500	54487745	15850	15850	15850	15850	0
107	20250318	165400	54487745	15850	15850	15850	15850	0
108	20250318	165300	54487745	15850	15850	15850	15850	0
109	20250318	165200	54487745	15850	15850	15850	15850	0
110	20250318	165100	54487745	15850	15850	15850	15850	0
111	20250318	165000	54487745	15850	15850	15850	15850	0
112	20250318	164900	54487745	15850	15850	15850	15850	0
113	20250318	164800	54487745	15850	15850	15850	15850	0
114	20250318	164700	54487745	15850	15850	15850	15850	0
115	20250318	164600	54487745	15850	15850	15850	15850	0
116	20250318	164500	54487745	15850	15850	15850	15850	0
117	20250318	164400	54487745	15850	15850	15850	15850	0
118	20250318	164300	54487745	15850	15850	15850	15850	0
119	20250318	164200	54487745	15850	15850	15850	15850	0
120	20250318	164100	54487745	15850	15850	15850	15850	0
121	20250318	164000	54487745	15850	15850	15850	15850	0
122	20250318	163900	54487745	15850	15850	15850	15850	113
123	20250318	163800	54487745	15850	15850	15850	15850	0
124	20250318	163700	54487745	15850	15850	15850	15850	0
125	20250318	163600	54487745	15850	15850	15850	15850	0
126	20250318	163500	54487745	15850	15850	15850	15850	0
127	20250318	163400	54487745	15850	15850	15850	15850	0
128	20250318	163300	54487745	15850	15850	15850	15850	0
129	20250318	163200	54487745	15850	15850	15850	15850	0
130	20250318	163100	54487745	15850	15850	15850	15850	0
131	20250318	163000	54487745	15850	15850	15850	15850	0
132	20250318	162900	54487745	15850	15850	15850	15850	0
133	20250318	162800	54487745	15850	15850	15850	15850	0
134	20250318	162700	54487745	15850	15850	15850	15850	0
135	20250318	162600	54487745	15850	15850	15850	15850	0
136	20250318	162500	54487745	15850	15850	15850	15850	0
137	20250318	162400	54487745	15850	15850	15850	15850	0
138	20250318	162300	54487745	15850	15850	15850	15850	0
139	20250318	162200	54487745	15850	15850	15850	15850	0
140	20250318	162100	54487745	15850	15850	15850	15850	0
141	20250318	162000	54487745	15850	15850	15850	15850	0
142	20250318	161900	54487745	15850	15850	15850	15850	0
143	20250318	161800	54487745	15850	15850	15850	15850	0
144	20250318	161700	54487745	15850	15850	15850	15850	0
145	20250318	161600	54487745	15850	15850	15850	15850	0
146	20250318	161500	54487745	15850	15850	15850	15850	0
147	20250318	161400	54487745	15850	15850	15850	15850	0
148	20250318	161300	54487745	15850	15850	15850	15850	0
149	20250318	161200	54487745	15850	15850	15850	15850	0
150	20250318	161100	54487745	15850	15850	15850	15850	0
151	20250318	161000	54487745	15850	15850	15850	15850	0
152	20250318	160900	54487745	15850	15850	15850	15850	113
153	20250318	160800	54487745	15850	15850	15850	15850	0
154	20250318	160700	54487745	15850	15850	15850	15850	0
155	20250318	160600	54487745	15850	15850	15850	15850	0
156	20250318	160500	54487745	15850	15850	15850	15850	0
157	20250318	160400	54487745	15850	15850	15850	15850	0
158	20250318	160300	54487745	15850	15850	15850	15850	0
159	20250318	160200	54487745	15850	15850	15850	15850	0
160	20250318	160100	54487745	15850	15850	15850	15850	0
161	20250318	160000	54487745	15850	15850	15850	15850	0
162	20250318	155900	54487745	15850	15850	15850	15850	0
163	20250318	155800	54487745	15850	15850	15850	15850	0
164	20250318	155700	54487745	15850	15850	15850	15850	0
165	20250318	155600	54487745	15850	15850	15850	15850	0
166	20250318	155500	54487745	15850	15850	15850	15850	0
167	20250318	155400	54487745	15850	15850	15850	15850	0
168	20250318	155300	54487745	15850	15850	15850	15850	0
169	20250318	155200	54487745	15850	15850	15850	15850	0
170	20250318	155100	54487745	15850	15850	15850	15850	0
171	20250318	155000	54487745	15850	15850	15850	15850	0
172	20250318	154900	54487745	15850	15850	15850	15850	0
173	20250318	154800	54487745	15850	15850	15850	15850	0
174	20250318	154700	54487745	15850	15850	15850	15850	0
175	20250318	154600	54487745	15850	15850	15850	15850	0
176	20250318	154500	54487745	15850	15850	15850	15850	0
177	20250318	154400	54487745	15850	15850	15850	15850	0
178	20250318	154300	54487745	15850	15850	15850	15850	0
179	20250318	154200	54487745	15850	15850	15850	15850	0
180	20250318	154100	54487745	15850	15850	15850	15850	0
181	20250318	154000	54487745	15850	15850	15850	15850	0
182	20250318	153900	54487745	15850	15850	15850	15850	113
183	20250318	153800	54487745	15850	15850	15850	15850	0
184	20250318	153700	54487745	15850	15850	15850	15850	0
185	20250318	153600	54487745	15850	15850	15850	15850	0
186	20250318	153500	54487745	15850	15850	15850	15850	0
187	20250318	153400	54487745	15850	15850	15850	15850	0
188	20250318	153300	54487745	15850	15850	15850	15850	0
189	20250318	153200	54487745	15850	15850	15850	15850	0
190	20250318	153100	54487745	15850	15850	15850	15850	0
191	20250318	153000	54487745	15850	15850	15850	15850	113
192	20250318	152900	52696695	15810	15810	15810	15810	0
193	20250318	152800	52696695	15810	15810	15810	15810	0
194	20250318	152700	52696695	15810	15810	15810	15810	0
195	20250318	152600	52696695	15810	15810	15810	15810	0
196	20250318	152500	52696695	15810	15810	15810	15810	0
197	20250318	152400	52696695	15810	15810	15810	15810	0
198	20250318	152300	52696695	15810	15810	15810	15810	0
199	20250318	152200	52696695	15810	15810	15810	15810	0
200	20250318	152100	52696695	15810	15810	15810	15810	0
201	20250318	152000	52696695	15810	15810	15810	15810	0
202	20250318	151900	52696695	15810	15810	15810	15810	0
203	20250318	151800	52696695	15810	15810	15810	15810	0
204	20250318	151700	52696695	15810	15810	15810	15810	0
205	20250318	151600	52696695	15810	15810	15810	15810	0
206	20250318	151500	52696695	15810	15810	15810	15810	0
207	20250318	151400	52696695	15810	15810	15810	15810	0
208	20250318	151300	52696695	15810	15810	15810	15810	0
209	20250318	151200	52696695	15810	15810	15810	15810	5
210	20250318	151100	52617645	15800	15800	15800	15800	0
211	20250318	151000	52617645	15800	15800	15800	15800	0
212	20250318	150900	52617645	15800	15800	15800	15800	0
213	20250318	150800	52617645	15800	15800	15800	15800	0
214	20250318	150700	52617645	15800	15800	15800	15800	0
215	20250318	150600	52617645	15800	15800	15800	15800	0
216	20250318	150500	52617645	15800	15800	15800	15800	0
217	20250318	150400	52617645	15800	15800	15800	15800	0
218	20250318	150300	52617645	15800	15800	15800	15800	0
219	20250318	150200	52617645	15800	15800	15800	15800	0
220	20250318	150100	52617645	15800	15800	15800	15800	0
221	20250318	150000	52617645	15800	15800	15800	15800	3
222	20250318	145900	52570245	15810	15810	15810	15810	0
223	20250318	145800	52570245	15810	15810	15810	15810	0
224	20250318	145700	52570245	15810	15810	15810	15810	0
225	20250318	145600	52570245	15810	15810	15810	15810	0
226	20250318	145500	52570245	15810	15810	15810	15810	0
227	20250318	145400	52570245	15810	15810	15810	15810	0
228	20250318	145300	52570245	15810	15810	15810	15810	0
229	20250318	145200	52570245	15810	15810	15810	15810	0
230	20250318	145100	52570245	15810	15810	15810	15810	0
231	20250318	145000	52570245	15810	15810	15810	15810	54
232	20250318	144900	51716505	15810	15810	15810	15810	0
233	20250318	144800	51716505	15810	15810	15810	15810	0
234	20250318	144700	51716505	15810	15810	15810	15810	0
235	20250318	144600	51716505	15810	15810	15810	15810	0
236	20250318	144500	51716505	15810	15810	15810	15810	0
237	20250318	144400	51716505	15810	15810	15810	15810	0
238	20250318	144300	51716505	15810	15810	15810	15810	0
239	20250318	144200	51716505	15810	15810	15810	15810	0
240	20250318	144100	51716505	15810	15810	15810	15810	0
241	20250318	144000	51716505	15810	15810	15810	15810	0
242	20250318	143900	51716505	15810	15810	15810	15810	10
243	20250318	143800	51558405	15790	15790	15790	15790	0
244	20250318	143700	51558405	15790	15790	15790	15790	0
245	20250318	143600	51558405	15790	15810	15810	15790	101
246	20250318	143500	49963375	15860	15860	15860	15860	0
247	20250318	143400	49963375	15860	15860	15860	15860	0
248	20250318	143300	49963375	15860	15860	15860	15860	0
249	20250318	143200	49963375	15860	15860	15860	15860	0
250	20250318	143100	49963375	15860	15860	15860	15860	0
251	20250318	143000	49963375	15860	15860	15860	15860	0
252	20250318	142900	49963375	15860	15860	15860	15860	0
253	20250318	142800	49963375	15860	15860	15860	15860	0
254	20250318	142700	49963375	15860	15860	15860	15860	0
255	20250318	142600	49963375	15860	15860	15860	15860	0
256	20250318	142500	49963375	15860	15860	15860	15860	0
257	20250318	142400	49963375	15860	15860	15860	15860	0
258	20250318	142300	49963375	15860	15860	15860	15860	0
259	20250318	142200	49963375	15860	15860	15860	15860	0
260	20250318	142100	49963375	15860	15860	15860	15860	0
261	20250318	142000	49963375	15860	15860	15860	15860	0
262	20250318	141900	49963375	15860	15860	15860	15860	0
263	20250318	141800	49963375	15860	15860	15860	15860	0
264	20250318	141700	49963375	15860	15860	15860	15860	0
265	20250318	141600	49963375	15860	15860	15860	15860	0
266	20250318	141500	49963375	15860	15860	15860	15860	0
267	20250318	141400	49963375	15860	15860	15860	15860	0
268	20250318	141300	49963375	15860	15860	15860	15860	0
269	20250318	141200	49963375	15860	15860	15860	15860	0
270	20250318	141100	49963375	15860	15860	15860	15860	0
271	20250318	141000	49963375	15860	15860	15860	15860	0
272	20250318	140900	49963375	15860	15860	15860	15860	0
273	20250318	140800	49963375	15860	15860	15860	15860	0
274	20250318	140700	49963375	15860	15860	15860	15860	0
275	20250318	140600	49963375	15860	15860	15860	15860	0
276	20250318	140500	49963375	15860	15860	15860	15860	0
277	20250318	140400	49963375	15860	15840	15860	15840	2
278	20250318	140300	49931675	15840	15840	15840	15840	4
279	20250318	140200	49868315	15850	15840	15850	15840	2
280	20250318	140100	49836625	15850	15850	15850	15850	0
281	20250318	140000	49836625	15850	15850	15850	15850	0
282	20250318	135900	49836625	15850	15850	15850	15850	0
283	20250318	135800	49836625	15850	15850	15850	15850	0
284	20250318	135700	49836625	15850	15850	15850	15850	0
285	20250318	135600	49836625	15850	15850	15850	15850	0
286	20250318	135500	49836625	15850	15850	15850	15850	0
287	20250318	135400	49836625	15850	15850	15850	15850	0
288	20250318	135300	49836625	15850	15850	15850	15850	0
289	20250318	135200	49836625	15850	15850	15850	15850	0
290	20250318	135100	49836625	15850	15850	15850	15850	0
291	20250318	135000	49836625	15850	15850	15850	15850	0
292	20250318	134900	49836625	15850	15850	15850	15850	0
293	20250318	134800	49836625	15850	15850	15850	15850	0
294	20250318	134700	49836625	15850	15850	15850	15850	0
295	20250318	134600	49836625	15850	15850	15850	15850	0
296	20250318	134500	49836625	15850	15850	15850	15850	0
297	20250318	134400	49836625	15850	15850	15850	15850	0
298	20250318	134300	49836625	15850	15850	15850	15850	0
299	20250318	134200	49836625	15850	15850	15850	15850	0
300	20250318	134100	49836625	15850	15840	15850	15840	2
301	20250318	134000	49804935	15840	15840	15850	15840	11
302	20250318	133900	49630685	15810	15810	15810	15810	0
303	20250318	133800	49630685	15810	15810	15810	15810	0
304	20250318	133700	49630685	15810	15810	15810	15810	0
305	20250318	133600	49630685	15810	15810	15810	15810	50
306	20250318	133500	48840185	15810	15810	15810	15810	0
307	20250318	133400	48840185	15810	15810	15810	15810	0
308	20250318	133300	48840185	15810	15810	15810	15810	3
309	20250318	133200	48792755	15810	15810	15810	15810	0
310	20250318	133100	48792755	15810	15810	15810	15810	0
311	20250318	133000	48792755	15810	15810	15810	15810	0
312	20250318	132900	48792755	15810	15810	15810	15810	0
313	20250318	132800	48792755	15810	15810	15810	15810	0
314	20250318	132700	48792755	15810	15810	15810	15810	0
315	20250318	132600	48792755	15810	15810	15810	15810	10
316	20250318	132500	48634655	15870	15870	15870	15870	0
317	20250318	132400	48634655	15870	15870	15870	15870	0
318	20250318	132300	48634655	15870	15870	15870	15870	0
319	20250318	132200	48634655	15870	15850	15870	15850	2
320	20250318	132100	48602935	15860	15860	15860	15860	0
321	20250318	132000	48602935	15860	15860	15860	15860	0
322	20250318	131900	48602935	15860	15850	15860	15850	31
323	20250318	131800	48111285	15810	15810	15810	15810	0
324	20250318	131700	48111285	15810	15810	15810	15810	0
325	20250318	131600	48111285	15810	15810	15810	15810	0
326	20250318	131500	48111285	15810	15810	15810	15810	0
327	20250318	131400	48111285	15810	15810	15810	15810	0
328	20250318	131300	48111285	15810	15810	15810	15810	0
329	20250318	131200	48111285	15810	15810	15810	15810	0
330	20250318	131100	48111285	15810	15810	15810	15810	0
331	20250318	131000	48111285	15810	15810	15810	15810	0
332	20250318	130900	48111285	15810	15810	15810	15810	0
333	20250318	130800	48111285	15810	15810	15810	15810	0
334	20250318	130700	48111285	15810	15810	15810	15810	1
335	20250318	130600	48095475	15860	15860	15860	15860	0
336	20250318	130500	48095475	15860	15860	15860	15860	0
337	20250318	130400	48095475	15860	15860	15860	15860	0
338	20250318	130300	48095475	15860	15850	15860	15850	51
339	20250318	130200	47286795	15810	15810	15810	15810	0
340	20250318	130100	47286795	15810	15810	15810	15810	0
341	20250318	130000	47286795	15810	15810	15810	15810	0
342	20250318	125900	47286795	15810	15810	15810	15810	0
343	20250318	125800	47286795	15810	15810	15810	15810	0
344	20250318	125700	47286795	15810	15810	15810	15810	0
345	20250318	125600	47286795	15810	15810	15810	15810	0
346	20250318	125500	47286795	15810	15820	15820	15810	50
347	20250318	125400	46496225	15850	15850	15850	15850	0
348	20250318	125300	46496225	15850	15850	15850	15850	0
349	20250318	125200	46496225	15850	15850	15850	15850	0
350	20250318	125100	46496225	15850	15850	15850	15850	0
351	20250318	125000	46496225	15850	15850	15850	15850	0
352	20250318	124900	46496225	15850	15850	15850	15850	0
353	20250318	124800	46496225	15850	15850	15850	15850	0
354	20250318	124700	46496225	15850	15850	15850	15850	0
355	20250318	124600	46496225	15850	15850	15850	15850	0
356	20250318	124500	46496225	15850	15850	15850	15850	0
357	20250318	124400	46496225	15850	15850	15850	15850	0
358	20250318	124300	46496225	15850	15850	15850	15850	0
359	20250318	124200	46496225	15850	15850	15850	15850	0
360	20250318	124100	46496225	15850	15850	15850	15850	0
361	20250318	124000	46496225	15850	15850	15850	15850	0
362	20250318	123900	46496225	15850	15850	15850	15850	0
363	20250318	123800	46496225	15850	15850	15850	15850	0
364	20250318	123700	46496225	15850	15850	15850	15850	0
365	20250318	123600	46496225	15850	15850	15850	15850	0
366	20250318	123500	46496225	15850	15850	15850	15850	0
367	20250318	123400	46496225	15850	15850	15850	15850	0
368	20250318	123300	46496225	15850	15850	15850	15850	3
369	20250318	123200	46448675	15850	15850	15850	15850	0
370	20250318	123100	46448675	15850	15850	15850	15850	0
371	20250318	123000	46448675	15850	15850	15850	15850	0
372	20250318	122900	46448675	15850	15850	15850	15850	0
373	20250318	122800	46448675	15850	15850	15850	15850	0
374	20250318	122700	46448675	15850	15850	15850	15850	0
375	20250318	122600	46448675	15850	15850	15850	15850	0
376	20250318	122500	46448675	15850	15850	15850	15850	0
377	20250318	122400	46448675	15850	15850	15850	15850	0
378	20250318	122300	46448675	15850	15850	15850	15850	0
379	20250318	122200	46448675	15850	15850	15850	15850	0
380	20250318	122100	46448675	15850	15850	15850	15850	0
381	20250318	122000	46448675	15850	15850	15850	15850	0
382	20250318	121900	46448675	15850	15850	15850	15850	20
383	20250318	121800	46131675	15850	15850	15850	15850	0
384	20250318	121700	46131675	15850	15850	15850	15850	0
385	20250318	121600	46131675	15850	15850	15850	15850	0
386	20250318	121500	46131675	15850	15850	15850	15850	0
387	20250318	121400	46131675	15850	15850	15850	15850	0
388	20250318	121300	46131675	15850	15850	15850	15850	0
389	20250318	121200	46131675	15850	15850	15850	15850	0
390	20250318	121100	46131675	15850	15850	15850	15850	0
391	20250318	121000	46131675	15850	15855	15855	15850	5
392	20250318	120900	46052420	15850	15850	15850	15850	94
393	20250318	120800	44562520	15850	15850	15850	15850	0
394	20250318	120700	44562520	15850	15850	15850	15850	0
395	20250318	120600	44562520	15850	15850	15850	15850	0
396	20250318	120500	44562520	15850	15850	15850	15850	0
397	20250318	120400	44562520	15850	15850	15850	15850	3
398	20250318	120300	44514970	15850	15850	15850	15850	0
399	20250318	120200	44514970	15850	15850	15850	15850	20
400	20250318	120100	44197970	15850	15850	15850	15850	0
401	20250318	120000	44197970	15850	15850	15850	15850	0
402	20250318	115900	44197970	15850	15850	15850	15850	0
403	20250318	115800	44197970	15850	15850	15850	15850	0
404	20250318	115700	44197970	15850	15850	15850	15850	0
405	20250318	115600	44197970	15850	15850	15850	15850	0
406	20250318	115500	44197970	15850	15850	15850	15850	0
407	20250318	115400	44197970	15850	15850	15850	15850	0
408	20250318	115300	44197970	15850	15850	15850	15850	0
409	20250318	115200	44197970	15850	15850	15850	15850	0
410	20250318	115100	44197970	15850	15850	15850	15850	0
411	20250318	115000	44197970	15850	15850	15850	15850	0
412	20250318	114900	44197970	15850	15850	15850	15850	0
413	20250318	114800	44197970	15850	15850	15850	15850	0
414	20250318	114700	44197970	15850	15850	15850	15850	0
415	20250318	114600	44197970	15850	15850	15850	15850	0
416	20250318	114500	44197970	15850	15850	15850	15850	0
417	20250318	114400	44197970	15850	15850	15850	15850	0
418	20250318	114300	44197970	15850	15850	15850	15850	0
419	20250318	114200	44197970	15850	15850	15850	15850	0
420	20250318	114100	44197970	15850	15850	15850	15850	0
421	20250318	114000	44197970	15850	15850	15850	15850	0
422	20250318	113900	44197970	15850	15850	15850	15850	0
423	20250318	113800	44197970	15850	15850	15850	15850	0
424	20250318	113700	44197970	15850	15850	15850	15850	0
425	20250318	113600	44197970	15850	15850	15850	15850	0
426	20250318	113500	44197970	15850	15850	15850	15850	0
427	20250318	113400	44197970	15850	15850	15850	15850	0
428	20250318	113300	44197970	15850	15850	15850	15850	0
429	20250318	113200	44197970	15850	15850	15850	15850	0
430	20250318	113100	44197970	15850	15840	15850	15840	39
431	20250318	113000	43579980	15840	15840	15840	15840	0
432	20250318	112900	43579980	15840	15840	15840	15840	0
433	20250318	112800	43579980	15840	15840	15840	15840	0
434	20250318	112700	43579980	15840	15840	15840	15840	0
435	20250318	112600	43579980	15840	15840	15840	15840	0
436	20250318	112500	43579980	15840	15840	15840	15840	0
437	20250318	112400	43579980	15840	15840	15840	15840	0
438	20250318	112300	43579980	15840	15840	15840	15840	0
439	20250318	112200	43579980	15840	15840	15840	15840	0
440	20250318	112100	43579980	15840	15840	15840	15840	0
441	20250318	112000	43579980	15840	15840	15840	15840	0
442	20250318	111900	43579980	15840	15840	15840	15840	0
443	20250318	111800	43579980	15840	15840	15840	15840	0
444	20250318	111700	43579980	15840	15840	15840	15840	0
445	20250318	111600	43579980	15840	15830	15840	15830	500
446	20250318	111500	35664970	15830	15830	15830	15830	0
447	20250318	111400	35664970	15830	15830	15830	15830	0
448	20250318	111300	35664970	15830	15830	15830	15830	0
449	20250318	111200	35664970	15830	15830	15830	15830	0
450	20250318	111100	35664970	15830	15830	15830	15830	1
451	20250318	111000	35649140	15830	15830	15830	15830	0
452	20250318	110900	35649140	15830	15830	15830	15830	0
453	20250318	110800	35649140	15830	15830	15830	15830	0
454	20250318	110700	35649140	15830	15830	15830	15830	0
455	20250318	110600	35649140	15830	15830	15830	15830	0
456	20250318	110500	35649140	15830	15830	15830	15830	1
457	20250318	110400	35633310	15830	15830	15830	15830	0
458	20250318	110300	35633310	15830	15830	15830	15830	0
459	20250318	110200	35633310	15830	15830	15830	15830	0
460	20250318	110100	35633310	15830	15830	15830	15830	0
461	20250318	110000	35633310	15830	15830	15830	15830	0
462	20250318	105900	35633310	15830	15830	15830	15830	0
463	20250318	105800	35633310	15830	15830	15830	15830	0
464	20250318	105700	35633310	15830	15830	15830	15830	0
465	20250318	105600	35633310	15830	15830	15830	15830	0
466	20250318	105500	35633310	15830	15830	15830	15830	0
467	20250318	105400	35633310	15830	15830	15830	15830	0
468	20250318	105300	35633310	15830	15830	15830	15830	0
469	20250318	105200	35633310	15830	15830	15830	15830	0
470	20250318	105100	35633310	15830	15830	15830	15830	0
471	20250318	105000	35633310	15830	15830	15830	15830	0
472	20250318	104900	35633310	15830	15830	15830	15830	0
473	20250318	104800	35633310	15830	15830	15830	15830	0
474	20250318	104700	35633310	15830	15830	15830	15830	0
475	20250318	104600	35633310	15830	15830	15830	15830	0
476	20250318	104500	35633310	15830	15830	15830	15830	0
477	20250318	104400	35633310	15830	15830	15830	15830	0
478	20250318	104300	35633310	15830	15830	15830	15830	0
479	20250318	104200	35633310	15830	15830	15830	15830	0
480	20250318	104100	35633310	15830	15830	15830	15830	0
481	20250318	104000	35633310	15830	15830	15830	15830	0
482	20250318	103900	35633310	15830	15830	15830	15830	0
483	20250318	103800	35633310	15830	15830	15830	15830	0
484	20250318	103700	35633310	15830	15830	15830	15830	0
485	20250318	103600	35633310	15830	15830	15830	15830	0
486	20250318	103500	35633310	15830	15830	15830	15830	0
487	20250318	103400	35633310	15830	15830	15830	15830	0
488	20250318	103300	35633310	15830	15830	15830	15830	0
489	20250318	103200	35633310	15830	15830	15830	15830	0
490	20250318	103100	35633310	15830	15830	15830	15830	0
491	20250318	103000	35633310	15830	15830	15830	15830	0
492	20250318	102900	35633310	15830	15830	15830	15830	0
493	20250318	102800	35633310	15830	15830	15830	15830	0
494	20250318	102700	35633310	15830	15830	15830	15830	1
495	20250318	102600	35617480	15830	15830	15830	15830	0
496	20250318	102500	35617480	15830	15830	15830	15830	0
497	20250318	102400	35617480	15830	15830	15830	15830	0
498	20250318	102300	35617480	15830	15830	15830	15830	0
499	20250318	102200	35617480	15830	15830	15830	15830	2
500	20250318	102100	35585820	15800	15800	15800	15800	0
501	20250318	102000	35585820	15800	15800	15800	15800	12
502	20250318	101900	35396220	15800	15800	15800	15800	0
503	20250318	101800	35396220	15800	15800	15800	15800	0
504	20250318	101700	35396220	15800	15800	15800	15800	0
505	20250318	101600	35396220	15800	15800	15800	15800	0
506	20250318	101500	35396220	15800	15800	15800	15800	70
507	20250318	101400	34290220	15850	15850	15850	15850	0
508	20250318	101300	34290220	15850	15830	15850	15830	2
509	20250318	101200	34258540	15830	15830	15830	15830	0
510	20250318	101100	34258540	15830	15830	15830	15830	0
511	20250318	101000	34258540	15830	15830	15830	15830	0
512	20250318	100900	34258540	15830	15830	15830	15830	0
513	20250318	100800	34258540	15830	15830	15850	15830	102
514	20250318	100700	32641900	15800	15800	15800	15800	0
515	20250318	100600	32641900	15800	15800	15800	15800	0
516	20250318	100500	32641900	15800	15800	15800	15800	0
517	20250318	100400	32641900	15800	15800	15800	15800	0
518	20250318	100300	32641900	15800	15800	15800	15800	0
519	20250318	100200	32641900	15800	15800	15800	15800	25
520	20250318	100100	32246900	15810	15830	15830	15810	3
521	20250318	100000	32199450	15830	15830	15830	15830	0
522	20250318	095900	32199450	15830	15830	15830	15830	0
523	20250318	095800	32199450	15830	15830	15850	15830	4
524	20250318	095700	32136090	15850	15850	15850	15850	0
525	20250318	095600	32136090	15850	15800	15850	15800	17
526	20250318	095500	31867440	15800	15800	15800	15800	0
527	20250318	095400	31867440	15800	15800	15800	15800	84
528	20250318	095300	30540240	15800	15800	15800	15800	2
529	20250318	095200	30508640	15800	15800	15800	15800	10
530	20250318	095100	30350640	15780	15780	15780	15780	1
531	20250318	095000	30334860	15800	15800	15800	15800	1500
532	20250318	094900	6634860	15800	15800	15800	15800	0
533	20250318	094800	6634860	15800	15800	15800	15800	0
534	20250318	094700	6634860	15800	15800	15800	15800	0
535	20250318	094600	6634860	15800	15800	15800	15800	0
536	20250318	094500	6634860	15800	15800	15800	15800	1
537	20250318	094400	6619060	15800	15800	15800	15800	0
538	20250318	094300	6619060	15800	15800	15800	15800	0
539	20250318	094200	6619060	15800	15800	15800	15800	0
540	20250318	094100	6619060	15800	15800	15800	15800	5
541	20250318	094000	6540060	15800	15800	15800	15800	4
542	20250318	093900	6476860	15800	15800	15800	15800	300
543	20250318	093800	1736860	15800	15800	15800	15800	0
544	20250318	093700	1736860	15800	15800	15800	15800	0
545	20250318	093600	1736860	15800	15800	15800	15800	0
546	20250318	093500	1736860	15800	15800	15800	15800	0
547	20250318	093400	1736860	15800	15800	15800	15800	0
548	20250318	093300	1736860	15800	15800	15800	15800	0
549	20250318	093200	1736860	15800	15800	15800	15800	3
550	20250318	093100	1689460	15760	15770	15770	15760	7
551	20250318	093000	1579090	15800	15800	15800	15800	2
552	20250318	092900	1547490	15770	15770	15770	15770	17
553	20250318	092800	1279400	15800	15800	15800	15800	7
554	20250318	092700	1168800	15800	15800	15800	15800	0
555	20250318	092600	1168800	15800	15770	15800	15770	28
556	20250318	092500	726700	15770	15770	15770	15770	0
557	20250318	092400	726700	15770	15780	15780	15770	30
558	20250318	092300	253500	15820	15820	15820	15820	0
559	20250318	092200	253500	15820	15820	15820	15820	0
560	20250318	092100	253500	15820	15820	15820	15820	0
561	20250318	092000	253500	15820	15820	15820	15820	1
562	20250318	091900	237680	15820	15810	15820	15810	2
563	20250318	091800	206050	15850	15850	15850	15850	0
564	20250318	091700	206050	15850	15850	15850	15850	0
565	20250318	091600	206050	15850	15850	15850	15850	0
566	20250318	091500	206050	15850	15850	15850	15850	0
567	20250318	091400	206050	15850	15850	15850	15850	0
568	20250318	091300	206050	15850	15850	15850	15850	0
569	20250318	091200	206050	15850	15850	15850	15850	0
570	20250318	091100	206050	15850	15850	15850	15850	0
571	20250318	091000	206050	15850	15850	15850	15850	0
572	20250318	090900	206050	15850	15850	15850	15850	0
573	20250318	090800	206050	15850	15850	15850	15850	0
574	20250318	090700	206050	15850	15850	15850	15850	0
575	20250318	090600	206050	15850	15850	15850	15850	0
576	20250318	090500	206050	15850	15850	15850	15850	0
577	20250318	090400	206050	15850	15850	15850	15850	0
578	20250318	090300	206050	15850	15850	15850	15850	0
579	20250318	090200	206050	15850	15850	15850	15850	13
580	20250318	090100	0	15850	15850	15850	15850	0
581	20250318	090000	0	15850	15850	15850	15850	0