KissMeData/003100/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	182400	86256140	16010	16010	16010	16010	310
3	20250422	182300	86256140	16010	16010	16010	16010	0
4	20250422	182200	86256140	16010	16010	16010	16010	0
5	20250422	182100	86256140	16010	16010	16010	16010	0
6	20250422	182000	86256140	16010	16010	16010	16010	0
7	20250422	181900	86256140	16010	16010	16010	16010	0
8	20250422	181800	86256140	16010	16010	16010	16010	0
9	20250422	181700	86256140	16010	16010	16010	16010	0
10	20250422	181600	86256140	16010	16010	16010	16010	0
11	20250422	181500	86256140	16010	16010	16010	16010	0
12	20250422	181400	86256140	16010	16010	16010	16010	0
13	20250422	181300	86256140	16010	16010	16010	16010	0
14	20250422	181200	86256140	16010	16010	16010	16010	0
15	20250422	181100	86256140	16010	16010	16010	16010	0
16	20250422	181000	86256140	16010	16010	16010	16010	0
17	20250422	180900	86256140	16010	16010	16010	16010	0
18	20250422	180800	86256140	16010	16010	16010	16010	0
19	20250422	180700	86256140	16010	16010	16010	16010	0
20	20250422	180600	86256140	16010	16010	16010	16010	0
21	20250422	180500	86256140	16010	16010	16010	16010	0
22	20250422	180400	86256140	16010	16010	16010	16010	0
23	20250422	180300	86256140	16010	16010	16010	16010	0
24	20250422	180200	86256140	16010	16010	16010	16010	0
25	20250422	180100	86256140	16010	16010	16010	16010	0
26	20250422	180000	86256140	16010	16010	16010	16010	0
27	20250422	175900	86256140	16010	16010	16010	16010	0
28	20250422	175800	86256140	16010	16010	16010	16010	0
29	20250422	175700	86256140	16010	16010	16010	16010	0
30	20250422	175600	86256140	16010	16010	16010	16010	0
31	20250422	175500	86256140	16010	16010	16010	16010	0
32	20250422	175400	86256140	16010	16010	16010	16010	310
33	20250422	175300	86256140	16010	16010	16010	16010	0
34	20250422	175200	86256140	16010	16010	16010	16010	0
35	20250422	175100	86256140	16010	16010	16010	16010	0
36	20250422	175000	86256140	16010	16010	16010	16010	0
37	20250422	174900	86256140	16010	16010	16010	16010	0
38	20250422	174800	86256140	16010	16010	16010	16010	0
39	20250422	174700	86256140	16010	16010	16010	16010	0
40	20250422	174600	86256140	16010	16010	16010	16010	0
41	20250422	174500	86256140	16010	16010	16010	16010	0
42	20250422	174400	86256140	16010	16010	16010	16010	0
43	20250422	174300	86256140	16010	16010	16010	16010	0
44	20250422	174200	86256140	16010	16010	16010	16010	0
45	20250422	174100	86256140	16010	16010	16010	16010	0
46	20250422	174000	86256140	16010	16010	16010	16010	0
47	20250422	173900	86256140	16010	16010	16010	16010	0
48	20250422	173800	86256140	16010	16010	16010	16010	0
49	20250422	173700	86256140	16010	16010	16010	16010	0
50	20250422	173600	86256140	16010	16010	16010	16010	0
51	20250422	173500	86256140	16010	16010	16010	16010	0
52	20250422	173400	86256140	16010	16010	16010	16010	0
53	20250422	173300	86256140	16010	16010	16010	16010	0
54	20250422	173200	86256140	16010	16010	16010	16010	0
55	20250422	173100	86256140	16010	16010	16010	16010	0
56	20250422	173000	86256140	16010	16010	16010	16010	0
57	20250422	172900	86256140	16010	16010	16010	16010	0
58	20250422	172800	86256140	16010	16010	16010	16010	0
59	20250422	172700	86256140	16010	16010	16010	16010	0
60	20250422	172600	86256140	16010	16010	16010	16010	0
61	20250422	172500	86256140	16010	16010	16010	16010	0
62	20250422	172400	86256140	16010	16010	16010	16010	310
63	20250422	172300	86256140	16010	16010	16010	16010	0
64	20250422	172200	86256140	16010	16010	16010	16010	0
65	20250422	172100	86256140	16010	16010	16010	16010	0
66	20250422	172000	86256140	16010	16010	16010	16010	0
67	20250422	171900	86256140	16010	16010	16010	16010	0
68	20250422	171800	86256140	16010	16010	16010	16010	0
69	20250422	171700	86256140	16010	16010	16010	16010	0
70	20250422	171600	86256140	16010	16010	16010	16010	0
71	20250422	171500	86256140	16010	16010	16010	16010	0
72	20250422	171400	86256140	16010	16010	16010	16010	0
73	20250422	171300	86256140	16010	16010	16010	16010	0
74	20250422	171200	86256140	16010	16010	16010	16010	0
75	20250422	171100	86256140	16010	16010	16010	16010	0
76	20250422	171000	86256140	16010	16010	16010	16010	0
77	20250422	170900	86256140	16010	16010	16010	16010	0
78	20250422	170800	86256140	16010	16010	16010	16010	0
79	20250422	170700	86256140	16010	16010	16010	16010	0
80	20250422	170600	86256140	16010	16010	16010	16010	0
81	20250422	170500	86256140	16010	16010	16010	16010	0
82	20250422	170400	86256140	16010	16010	16010	16010	0
83	20250422	170300	86256140	16010	16010	16010	16010	0
84	20250422	170200	86256140	16010	16010	16010	16010	0
85	20250422	170100	86256140	16010	16010	16010	16010	0
86	20250422	170000	86256140	16010	16010	16010	16010	0
87	20250422	165900	86256140	16010	16010	16010	16010	0
88	20250422	165800	86256140	16010	16010	16010	16010	0
89	20250422	165700	86256140	16010	16010	16010	16010	0
90	20250422	165600	86256140	16010	16010	16010	16010	0
91	20250422	165500	86256140	16010	16010	16010	16010	0
92	20250422	165400	86256140	16010	16010	16010	16010	310
93	20250422	165300	86256140	16010	16010	16010	16010	0
94	20250422	165200	86256140	16010	16010	16010	16010	0
95	20250422	165100	86256140	16010	16010	16010	16010	0
96	20250422	165000	86256140	16010	16010	16010	16010	0
97	20250422	164900	86256140	16010	16010	16010	16010	0
98	20250422	164800	86256140	16010	16010	16010	16010	0
99	20250422	164700	86256140	16010	16010	16010	16010	0
100	20250422	164600	86256140	16010	16010	16010	16010	0
101	20250422	164500	86256140	16010	16010	16010	16010	0
102	20250422	164400	86256140	16010	16010	16010	16010	0
103	20250422	164300	86256140	16010	16010	16010	16010	0
104	20250422	164200	86256140	16010	16010	16010	16010	0
105	20250422	164100	86256140	16010	16010	16010	16010	0
106	20250422	164000	86256140	16010	16010	16010	16010	0
107	20250422	163900	86256140	16010	16010	16010	16010	0
108	20250422	163800	86256140	16010	16010	16010	16010	0
109	20250422	163700	86256140	16010	16010	16010	16010	0
110	20250422	163600	86256140	16010	16010	16010	16010	0
111	20250422	163500	86256140	16010	16010	16010	16010	0
112	20250422	163400	86256140	16010	16010	16010	16010	0
113	20250422	163300	86256140	16010	16010	16010	16010	0
114	20250422	163200	86256140	16010	16010	16010	16010	0
115	20250422	163100	86256140	16010	16010	16010	16010	0
116	20250422	163000	86256140	16010	16010	16010	16010	0
117	20250422	162900	86256140	16010	16010	16010	16010	0
118	20250422	162800	86256140	16010	16010	16010	16010	0
119	20250422	162700	86256140	16010	16010	16010	16010	0
120	20250422	162600	86256140	16010	16010	16010	16010	0
121	20250422	162500	86256140	16010	16010	16010	16010	0
122	20250422	162400	86256140	16010	16010	16010	16010	310
123	20250422	162300	86256140	16010	16010	16010	16010	0
124	20250422	162200	86256140	16010	16010	16010	16010	0
125	20250422	162100	86256140	16010	16010	16010	16010	0
126	20250422	162000	86256140	16010	16010	16010	16010	0
127	20250422	161900	86256140	16010	16010	16010	16010	0
128	20250422	161800	86256140	16010	16010	16010	16010	0
129	20250422	161700	86256140	16010	16010	16010	16010	0
130	20250422	161600	86256140	16010	16010	16010	16010	0
131	20250422	161500	86256140	16010	16010	16010	16010	0
132	20250422	161400	86256140	16010	16010	16010	16010	0
133	20250422	161300	86256140	16010	16010	16010	16010	0
134	20250422	161200	86256140	16010	16010	16010	16010	0
135	20250422	161100	86256140	16010	16010	16010	16010	0
136	20250422	161000	86256140	16010	16010	16010	16010	0
137	20250422	160900	86256140	16010	16010	16010	16010	0
138	20250422	160800	86256140	16010	16010	16010	16010	0
139	20250422	160700	86256140	16010	16010	16010	16010	0
140	20250422	160600	86256140	16010	16010	16010	16010	0
141	20250422	160500	86256140	16010	16010	16010	16010	0
142	20250422	160400	86256140	16010	16010	16010	16010	0
143	20250422	160300	86256140	16010	16010	16010	16010	0
144	20250422	160200	86256140	16010	16010	16010	16010	0
145	20250422	160100	86256140	16010	16010	16010	16010	0
146	20250422	160000	86256140	16010	16010	16010	16010	0
147	20250422	155900	86256140	16010	16010	16010	16010	0
148	20250422	155800	86256140	16010	16010	16010	16010	0
149	20250422	155700	86256140	16010	16010	16010	16010	0
150	20250422	155600	86256140	16010	16010	16010	16010	0
151	20250422	155500	86256140	16010	16010	16010	16010	0
152	20250422	155400	86256140	16010	16010	16010	16010	310
153	20250422	155300	86256140	16010	16010	16010	16010	0
154	20250422	155200	86256140	16010	16010	16010	16010	0
155	20250422	155100	86256140	16010	16010	16010	16010	0
156	20250422	155000	86256140	16010	16010	16010	16010	0
157	20250422	154900	86256140	16010	16010	16010	16010	0
158	20250422	154800	86256140	16010	16010	16010	16010	0
159	20250422	154700	86256140	16010	16010	16010	16010	0
160	20250422	154600	86256140	16010	16010	16010	16010	0
161	20250422	154500	86256140	16010	16010	16010	16010	0
162	20250422	154400	86256140	16010	16010	16010	16010	0
163	20250422	154300	86256140	16010	16010	16010	16010	0
164	20250422	154200	86256140	16010	16010	16010	16010	0
165	20250422	154100	86256140	16010	16010	16010	16010	0
166	20250422	154000	86256140	16010	16010	16010	16010	0
167	20250422	153900	86256140	16010	16010	16010	16010	0
168	20250422	153800	86256140	16010	16010	16010	16010	0
169	20250422	153700	86256140	16010	16010	16010	16010	0
170	20250422	153600	86256140	16010	16010	16010	16010	0
171	20250422	153500	86256140	16010	16010	16010	16010	0
172	20250422	153400	86256140	16010	16010	16010	16010	0
173	20250422	153300	86256140	16010	16010	16010	16010	0
174	20250422	153200	86256140	16010	16010	16010	16010	0
175	20250422	153100	86256140	16010	16010	16010	16010	0
176	20250422	153000	86256140	16010	16010	16010	16010	310
177	20250422	152900	81293040	16000	16000	16000	16000	0
178	20250422	152800	81293040	16000	16000	16000	16000	0
179	20250422	152700	81293040	16000	16000	16000	16000	0
180	20250422	152600	81293040	16000	16000	16000	16000	0
181	20250422	152500	81293040	16000	16000	16000	16000	0
182	20250422	152400	81293040	16000	16000	16000	16000	0
183	20250422	152300	81293040	16000	16000	16000	16000	0
184	20250422	152200	81293040	16000	16000	16000	16000	0
185	20250422	152100	81293040	16000	16000	16000	16000	0
186	20250422	152000	81293040	16000	16000	16000	16000	0
187	20250422	151900	81293040	16000	16000	16000	16000	100
188	20250422	151800	79693040	16000	16000	16000	16000	0
189	20250422	151700	79693040	16000	16000	16000	16000	0
190	20250422	151600	79693040	16000	16000	16000	16000	0
191	20250422	151500	79693040	16000	16000	16000	16000	30
192	20250422	151400	79213040	16000	16000	16000	16000	0
193	20250422	151300	79213040	16000	16000	16000	16000	0
194	20250422	151200	79213040	16000	16000	16000	16000	0
195	20250422	151100	79213040	16000	16000	16000	16000	0
196	20250422	151000	79213040	16000	16000	16000	16000	0
197	20250422	150900	79213040	16000	16000	16000	16000	0
198	20250422	150800	79213040	16000	16000	16000	16000	0
199	20250422	150700	79213040	16000	16000	16000	16000	0
200	20250422	150600	79213040	16000	16000	16000	16000	2
201	20250422	150500	79181040	16000	16000	16000	16000	0
202	20250422	150400	79181040	16000	16000	16000	16000	0
203	20250422	150300	79181040	16000	16000	16000	16000	0
204	20250422	150200	79181040	16000	16000	16000	16000	0
205	20250422	150100	79181040	16000	16000	16000	16000	1
206	20250422	150000	79165040	16000	16000	16000	16000	0
207	20250422	145900	79165040	16000	16000	16000	16000	1
208	20250422	145800	79149040	15990	15990	15990	15990	0
209	20250422	145700	79149040	15990	15990	15990	15990	0
210	20250422	145600	79149040	15990	15990	15990	15990	0
211	20250422	145500	79149040	15990	15990	15990	15990	0
212	20250422	145400	79149040	15990	15990	15990	15990	0
213	20250422	145300	79149040	15990	15990	15990	15990	0
214	20250422	145200	79149040	15990	15990	15990	15990	0
215	20250422	145100	79149040	15990	15990	15990	15990	0
216	20250422	145000	79149040	15990	15990	15990	15990	0
217	20250422	144900	79149040	15990	15990	15990	15990	0
218	20250422	144800	79149040	15990	15990	15990	15990	0
219	20250422	144700	79149040	15990	15990	15990	15990	0
220	20250422	144600	79149040	15990	15990	15990	15990	0
221	20250422	144500	79149040	15990	15990	15990	15990	0
222	20250422	144400	79149040	15990	15990	15990	15990	0
223	20250422	144300	79149040	15990	15990	15990	15990	0
224	20250422	144200	79149040	15990	15990	15990	15990	0
225	20250422	144100	79149040	15990	15990	15990	15990	0
226	20250422	144000	79149040	15990	15990	15990	15990	0
227	20250422	143900	79149040	15990	15990	15990	15990	0
228	20250422	143800	79149040	15990	15990	15990	15990	0
229	20250422	143700	79149040	15990	15990	15990	15990	0
230	20250422	143600	79149040	15990	15990	15990	15990	3
231	20250422	143500	79101070	15980	15980	15980	15980	0
232	20250422	143400	79101070	15980	15980	15980	15980	0
233	20250422	143300	79101070	15980	15980	15980	15980	0
234	20250422	143200	79101070	15980	15980	15980	15980	0
235	20250422	143100	79101070	15980	15980	15980	15980	0
236	20250422	143000	79101070	15980	15980	15980	15980	0
237	20250422	142900	79101070	15980	15980	15980	15980	0
238	20250422	142800	79101070	15980	15980	15980	15980	0
239	20250422	142700	79101070	15980	15980	15980	15980	1
240	20250422	142600	79085090	15980	15980	15980	15980	0
241	20250422	142500	79085090	15980	15980	15980	15980	0
242	20250422	142400	79085090	15980	15980	15980	15980	0
243	20250422	142300	79085090	15980	15980	15980	15980	2
244	20250422	142200	79053130	15990	15990	15990	15990	0
245	20250422	142100	79053130	15990	15990	15990	15990	0
246	20250422	142000	79053130	15990	15990	15990	15990	0
247	20250422	141900	79053130	15990	15990	15990	15990	0
248	20250422	141800	79053130	15990	15990	15990	15990	0
249	20250422	141700	79053130	15990	15990	15990	15990	0
250	20250422	141600	79053130	15990	15990	15990	15990	0
251	20250422	141500	79053130	15990	16000	16000	15990	141
252	20250422	141400	76798520	16010	16010	16010	16010	0
253	20250422	141300	76798520	16010	16010	16010	16010	0
254	20250422	141200	76798520	16010	16010	16010	16010	0
255	20250422	141100	76798520	16010	16010	16010	16010	5
256	20250422	141000	76718470	16000	16000	16000	16000	0
257	20250422	140900	76718470	16000	16000	16000	16000	0
258	20250422	140800	76718470	16000	16000	16000	16000	0
259	20250422	140700	76718470	16000	16000	16000	16000	0
260	20250422	140600	76718470	16000	16000	16000	16000	0
261	20250422	140500	76718470	16000	16000	16000	16000	0
262	20250422	140400	76718470	16000	16000	16000	16000	98
263	20250422	140300	75150470	15990	15990	15990	15990	4
264	20250422	140200	75086510	15990	15990	15990	15990	0
265	20250422	140100	75086510	15990	15990	15990	15990	0
266	20250422	140000	75086510	15990	15990	15990	15990	0
267	20250422	135900	75086510	15990	15990	15990	15990	0
268	20250422	135800	75086510	15990	15990	15990	15990	78
269	20250422	135700	73839290	16000	16000	16000	16000	0
270	20250422	135600	73839290	16000	16000	16000	16000	0
271	20250422	135500	73839290	16000	16000	16000	16000	0
272	20250422	135400	73839290	16000	16000	16000	16000	0
273	20250422	135300	73839290	16000	16000	16000	16000	0
274	20250422	135200	73839290	16000	16000	16000	16000	10
275	20250422	135100	73679290	16010	16000	16010	16000	10
276	20250422	135000	73519240	16010	16010	16010	16010	0
277	20250422	134900	73519240	16010	15990	16010	15990	45
278	20250422	134800	72799220	15970	15970	15970	15970	0
279	20250422	134700	72799220	15970	15980	15980	15970	351
280	20250422	134600	67191250	15980	15980	15980	15980	0
281	20250422	134500	67191250	15980	15980	15980	15980	0
282	20250422	134400	67191250	15980	15980	15980	15980	0
283	20250422	134300	67191250	15980	15990	15990	15980	150
284	20250422	134200	64793930	16000	16000	16000	16000	0
285	20250422	134100	64793930	16000	16000	16000	16000	0
286	20250422	134000	64793930	16000	16000	16000	16000	0
287	20250422	133900	64793930	16000	16000	16000	16000	0
288	20250422	133800	64793930	16000	16000	16000	16000	0
289	20250422	133700	64793930	16000	16000	16000	16000	0
290	20250422	133600	64793930	16000	16000	16000	16000	0
291	20250422	133500	64793930	16000	16000	16000	16000	0
292	20250422	133400	64793930	16000	16000	16000	16000	0
293	20250422	133300	64793930	16000	16000	16000	16000	0
294	20250422	133200	64793930	16000	16000	16000	16000	0
295	20250422	133100	64793930	16000	16000	16000	16000	0
296	20250422	133000	64793930	16000	16000	16000	16000	0
297	20250422	132900	64793930	16000	16000	16000	16000	0
298	20250422	132800	64793930	16000	16000	16000	16000	1
299	20250422	132700	64777930	16000	16000	16000	16000	0
300	20250422	132600	64777930	16000	16000	16000	16000	0
301	20250422	132500	64777930	16000	16000	16000	16000	0
302	20250422	132400	64777930	16000	16000	16000	16000	0
303	20250422	132300	64777930	16000	16000	16000	16000	100
304	20250422	132200	63177930	15980	15980	15980	15980	0
305	20250422	132100	63177930	15980	15980	15980	15980	0
306	20250422	132000	63177930	15980	15980	15980	15980	0
307	20250422	131900	63177930	15980	15980	15980	15980	0
308	20250422	131800	63177930	15980	15980	15980	15980	0
309	20250422	131700	63177930	15980	15980	15980	15980	0
310	20250422	131600	63177930	15980	15980	15980	15980	0
311	20250422	131500	63177930	15980	15980	15980	15980	0
312	20250422	131400	63177930	15980	15980	15980	15980	0
313	20250422	131300	63177930	15980	15980	15980	15980	0
314	20250422	131200	63177930	15980	15980	15980	15980	0
315	20250422	131100	63177930	15980	15980	15980	15980	0
316	20250422	131000	63177930	15980	15980	15980	15980	0
317	20250422	130900	63177930	15980	15980	15980	15980	0
318	20250422	130800	63177930	15980	15980	15980	15980	1
319	20250422	130700	63161950	16000	16000	16000	16000	0
320	20250422	130600	63161950	16000	16000	16000	16000	0
321	20250422	130500	63161950	16000	16000	16000	16000	0
322	20250422	130400	63161950	16000	16000	16000	16000	0
323	20250422	130300	63161950	16000	16000	16000	16000	0
324	20250422	130200	63161950	16000	16000	16000	16000	0
325	20250422	130100	63161950	16000	16000	16000	16000	0
326	20250422	130000	63161950	16000	16000	16000	16000	0
327	20250422	125900	63161950	16000	16000	16000	16000	0
328	20250422	125800	63161950	16000	16000	16000	16000	0
329	20250422	125700	63161950	16000	16000	16000	16000	0
330	20250422	125600	63161950	16000	16000	16000	16000	0
331	20250422	125500	63161950	16000	16000	16000	16000	0
332	20250422	125400	63161950	16000	16000	16000	16000	0
333	20250422	125300	63161950	16000	16000	16000	16000	0
334	20250422	125200	63161950	16000	15990	16000	15990	2
335	20250422	125100	63129960	15980	15980	15980	15980	0
336	20250422	125000	63129960	15980	15980	15980	15980	1
337	20250422	124900	63113980	15990	15990	15990	15990	0
338	20250422	124800	63113980	15990	15990	15990	15990	0
339	20250422	124700	63113980	15990	15990	15990	15990	110
340	20250422	124600	61355080	15980	15970	15980	15970	30
341	20250422	124500	60875820	15960	15960	15960	15960	3
342	20250422	124400	60827940	15960	15960	15960	15960	3
343	20250422	124300	60780060	15960	15960	15960	15960	0
344	20250422	124200	60780060	15960	15960	15960	15960	17
345	20250422	124100	60508740	15960	15960	15960	15960	0
346	20250422	124000	60508740	15960	15960	15960	15960	2
347	20250422	123900	60476820	15980	15980	15980	15980	0
348	20250422	123800	60476820	15980	15980	15980	15980	0
349	20250422	123700	60476820	15980	15970	15980	15970	2
350	20250422	123600	60444870	15970	15970	15970	15970	7
351	20250422	123500	60333080	15970	15970	15970	15970	3
352	20250422	123400	60285170	15970	15970	15970	15970	0
353	20250422	123300	60285170	15970	15990	15990	15970	396
354	20250422	123200	53961010	16000	16000	16000	16000	0
355	20250422	123100	53961010	16000	16000	16000	16000	0
356	20250422	123000	53961010	16000	16000	16000	16000	1
357	20250422	122900	53945010	16010	16010	16010	16010	0
358	20250422	122800	53945010	16010	16010	16010	16010	0
359	20250422	122700	53945010	16010	16010	16010	16010	0
360	20250422	122600	53945010	16010	16010	16010	16010	0
361	20250422	122500	53945010	16010	16010	16010	16010	0
362	20250422	122400	53945010	16010	16010	16010	16010	0
363	20250422	122300	53945010	16010	16010	16010	16010	0
364	20250422	122200	53945010	16010	16010	16010	16010	0
365	20250422	122100	53945010	16010	16010	16010	16010	0
366	20250422	122000	53945010	16010	16010	16010	16010	0
367	20250422	121900	53945010	16010	16010	16010	16010	0
368	20250422	121800	53945010	16010	16010	16010	16010	0
369	20250422	121700	53945010	16010	16010	16010	16010	0
370	20250422	121600	53945010	16010	16010	16010	16010	0
371	20250422	121500	53945010	16010	16010	16010	16010	0
372	20250422	121400	53945010	16010	16010	16010	16010	0
373	20250422	121300	53945010	16010	16010	16010	16010	0
374	20250422	121200	53945010	16010	16010	16010	16010	0
375	20250422	121100	53945010	16010	16010	16010	16010	0
376	20250422	121000	53945010	16010	16010	16010	16010	0
377	20250422	120900	53945010	16010	16010	16010	16010	0
378	20250422	120800	53945010	16010	15990	16010	15980	19
379	20250422	120700	53641320	16010	16010	16010	16010	0
380	20250422	120600	53641320	16010	16010	16010	16010	0
381	20250422	120500	53641320	16010	16010	16010	16010	0
382	20250422	120400	53641320	16010	16010	16010	16010	0
383	20250422	120300	53641320	16010	16010	16010	16010	0
384	20250422	120200	53641320	16010	16010	16010	16010	0
385	20250422	120100	53641320	16010	16010	16010	16010	0
386	20250422	120000	53641320	16010	16010	16010	16010	0
387	20250422	115900	53641320	16010	16010	16010	16010	2
388	20250422	115800	53609300	16010	16010	16010	16010	0
389	20250422	115700	53609300	16010	16010	16010	16010	0
390	20250422	115600	53609300	16010	16010	16010	16010	0
391	20250422	115500	53609300	16010	16010	16010	16010	1
392	20250422	115400	53593290	16010	16010	16010	16010	0
393	20250422	115300	53593290	16010	16010	16010	16010	0
394	20250422	115200	53593290	16010	16010	16010	16010	0
395	20250422	115100	53593290	16010	16010	16010	16010	0
396	20250422	115000	53593290	16010	16010	16010	16010	0
397	20250422	114900	53593290	16010	16010	16010	16010	0
398	20250422	114800	53593290	16010	16010	16010	16010	0
399	20250422	114700	53593290	16010	16010	16010	16010	0
400	20250422	114600	53593290	16010	16010	16010	16010	0
401	20250422	114500	53593290	16010	16010	16010	16010	0
402	20250422	114400	53593290	16010	16010	16010	16010	0
403	20250422	114300	53593290	16010	16010	16010	16010	0
404	20250422	114200	53593290	16010	16010	16010	16010	0
405	20250422	114100	53593290	16010	16010	16010	16010	0
406	20250422	114000	53593290	16010	16010	16010	16010	0
407	20250422	113900	53593290	16010	16010	16010	16010	0
408	20250422	113800	53593290	16010	16010	16010	16010	0
409	20250422	113700	53593290	16010	16010	16010	16010	0
410	20250422	113600	53593290	16010	16010	16010	16010	0
411	20250422	113500	53593290	16010	16010	16010	16010	0
412	20250422	113400	53593290	16010	16010	16010	16010	0
413	20250422	113300	53593290	16010	16010	16010	16010	0
414	20250422	113200	53593290	16010	16010	16010	16010	0
415	20250422	113100	53593290	16010	16010	16010	16010	0
416	20250422	113000	53593290	16010	16010	16010	16010	0
417	20250422	112900	53593290	16010	16010	16010	16010	0
418	20250422	112800	53593290	16010	16010	16010	16010	0
419	20250422	112700	53593290	16010	16010	16010	16010	200
420	20250422	112600	50391290	16010	16010	16010	16010	0
421	20250422	112500	50391290	16010	16010	16010	16010	0
422	20250422	112400	50391290	16010	16010	16010	16010	0
423	20250422	112300	50391290	16010	16010	16010	16010	0
424	20250422	112200	50391290	16010	16010	16010	16010	2
425	20250422	112100	50359270	16030	16010	16030	16010	7
426	20250422	112000	50247180	16030	16030	16030	16030	0
427	20250422	111900	50247180	16030	16030	16030	16030	0
428	20250422	111800	50247180	16030	16030	16030	16030	0
429	20250422	111700	50247180	16030	16030	16030	16030	0
430	20250422	111600	50247180	16030	16030	16030	16030	0
431	20250422	111500	50247180	16030	16030	16030	16030	0
432	20250422	111400	50247180	16030	16030	16030	16030	2
433	20250422	111300	50215120	16030	16030	16030	16030	0
434	20250422	111200	50215120	16030	16030	16030	16030	0
435	20250422	111100	50215120	16030	16030	16030	16030	0
436	20250422	111000	50215120	16030	16030	16030	16030	0
437	20250422	110900	50215120	16030	16030	16030	16030	0
438	20250422	110800	50215120	16030	16030	16030	16030	10
439	20250422	110700	50054820	16040	16040	16040	16040	0
440	20250422	110600	50054820	16040	16010	16040	16010	60
441	20250422	110500	49094060	16010	16010	16010	16010	0
442	20250422	110400	49094060	16010	16010	16010	16010	3
443	20250422	110300	49046030	16010	16010	16010	16010	0
444	20250422	110200	49046030	16010	16010	16010	16010	27
445	20250422	110100	48613760	16010	16010	16010	16010	3
446	20250422	110000	48565730	16040	16010	16040	16010	4
447	20250422	105900	48501600	16040	16010	16040	16010	100
448	20250422	105800	46900090	15970	16010	16010	15970	12
449	20250422	105700	46708050	16010	16010	16010	16010	0
450	20250422	105600	46708050	16010	16000	16010	16000	5
451	20250422	105500	46628030	16010	16010	16010	16010	0
452	20250422	105400	46628030	16010	16010	16010	16010	0
453	20250422	105300	46628030	16010	16010	16010	16010	0
454	20250422	105200	46628030	16010	16010	16010	16010	0
455	20250422	105100	46628030	16010	16010	16010	16010	0
456	20250422	105000	46628030	16010	15990	16010	15990	105
457	20250422	104900	44948010	15960	16000	16000	15960	85
458	20250422	104800	43591210	16000	16000	16000	16000	0
459	20250422	104700	43591210	16000	16000	16000	16000	0
460	20250422	104600	43591210	16000	16000	16000	16000	0
461	20250422	104500	43591210	16000	16000	16000	16000	0
462	20250422	104400	43591210	16000	15980	16000	15980	198
463	20250422	104300	40424900	15980	15980	15980	15980	0
464	20250422	104200	40424900	15980	15980	15980	15980	0
465	20250422	104100	40424900	15980	15980	15980	15980	0
466	20250422	104000	40424900	15980	15980	15980	15980	95
467	20250422	103900	38906800	15980	15980	15980	15980	0
468	20250422	103800	38906800	15980	15980	15980	15980	3
469	20250422	103700	38858860	15960	15960	15960	15960	5
470	20250422	103600	38779060	15980	15980	15980	15980	0
471	20250422	103500	38779060	15980	15980	15980	15980	2
472	20250422	103400	38747100	15960	15960	15960	15960	0
473	20250422	103300	38747100	15960	15960	15960	15960	10
474	20250422	103200	38587500	15980	15980	15980	15980	0
475	20250422	103100	38587500	15980	15980	15980	15980	1
476	20250422	103000	38571520	15970	15970	15970	15970	0
477	20250422	102900	38571520	15970	15970	15970	15970	0
478	20250422	102800	38571520	15970	15970	15970	15970	0
479	20250422	102700	38571520	15970	15970	15970	15970	0
480	20250422	102600	38571520	15970	15970	15970	15970	0
481	20250422	102500	38571520	15970	15970	15970	15970	3
482	20250422	102400	38523610	15970	15970	15970	15970	1
483	20250422	102300	38507640	15970	15970	15970	15970	0
484	20250422	102200	38507640	15970	15970	15970	15970	3
485	20250422	102100	38459730	15970	15970	15970	15970	0
486	20250422	102000	38459730	15970	15970	15970	15970	6
487	20250422	101900	38363910	15980	15970	15980	15970	26
488	20250422	101800	37948490	15980	15980	15980	15980	0
489	20250422	101700	37948490	15980	15980	15980	15980	0
490	20250422	101600	37948490	15980	15980	15980	15980	100
491	20250422	101500	36350490	15980	15980	15980	15980	0
492	20250422	101400	36350490	15980	15980	15980	15980	0
493	20250422	101300	36350490	15980	15980	15980	15980	0
494	20250422	101200	36350490	15980	15980	15980	15980	0
495	20250422	101100	36350490	15980	15980	15980	15980	0
496	20250422	101000	36350490	15980	15980	15980	15980	0
497	20250422	100900	36350490	15980	15960	15980	15960	238
498	20250422	100800	32549720	15950	15950	15950	15950	0
499	20250422	100700	32549720	15950	15950	15950	15950	0
500	20250422	100600	32549720	15950	15950	15950	15950	0
501	20250422	100500	32549720	15950	15950	15950	15950	10
502	20250422	100400	32390220	15960	15940	15960	15940	326
503	20250422	100300	27190720	15930	15930	15930	15930	0
504	20250422	100200	27190720	15930	15930	15930	15930	0
505	20250422	100100	27190720	15930	15930	15930	15930	0
506	20250422	100000	27190720	15930	15930	15930	15930	300
507	20250422	095900	22411720	15930	15930	15930	15930	0
508	20250422	095800	22411720	15930	15930	15930	15930	8
509	20250422	095700	22284280	15930	15930	15930	15930	0
510	20250422	095600	22284280	15930	15930	15930	15930	0
511	20250422	095500	22284280	15930	15940	15950	15930	3
512	20250422	095400	22236460	15940	15940	15940	15940	0
513	20250422	095300	22236460	15940	15940	15940	15940	0
514	20250422	095200	22236460	15940	15940	15940	15940	0
515	20250422	095100	22236460	15940	15940	15940	15940	0
516	20250422	095000	22236460	15940	15960	15960	15940	200
517	20250422	094900	19046180	15970	15970	15970	15970	0
518	20250422	094800	19046180	15970	15970	15970	15970	0
519	20250422	094700	19046180	15970	15970	15970	15970	0
520	20250422	094600	19046180	15970	15970	15970	15970	0
521	20250422	094500	19046180	15970	15960	15970	15960	112
522	20250422	094400	17258560	15960	15950	15960	15950	197
523	20250422	094300	14116360	15950	15930	15950	15930	5
524	20250422	094200	14036640	15950	15950	15950	15950	0
525	20250422	094100	14036640	15950	15950	15950	15950	100
526	20250422	094000	12441640	15940	15940	15940	15940	65
527	20250422	093900	11405540	15940	15940	15940	15940	0
528	20250422	093800	11405540	15940	15940	15940	15940	0
529	20250422	093700	11405540	15940	15940	15940	15940	30
530	20250422	093600	10927340	15940	15940	15940	15940	1
531	20250422	093500	10911400	15940	15940	15940	15940	10
532	20250422	093400	10752000	15940	15940	15940	15940	1
533	20250422	093300	10736060	15910	15910	15910	15910	21
534	20250422	093200	10401950	15930	15930	15930	15930	0
535	20250422	093100	10401950	15930	15930	15930	15930	0
536	20250422	093000	10401950	15930	15930	15930	15930	0
537	20250422	092900	10401950	15930	15930	15930	15930	0
538	20250422	092800	10401950	15930	15930	15930	15930	0
539	20250422	092700	10401950	15930	15930	15930	15930	1
540	20250422	092600	10386020	15930	15930	15930	15930	1
541	20250422	092500	10370090	15950	15950	15950	15950	0
542	20250422	092400	10370090	15950	15940	15950	15940	7
543	20250422	092300	10258500	15950	15950	15950	15950	6
544	20250422	092200	10162800	15940	15940	15940	15940	0
545	20250422	092100	10162800	15940	15950	15950	15940	192
546	20250422	092000	7100500	15940	15930	15940	15930	101
547	20250422	091900	5490580	15940	15940	15940	15940	1
548	20250422	091800	5474640	15940	15940	15940	15940	0
549	20250422	091700	5474640	15940	15940	15940	15940	0
550	20250422	091600	5474640	15940	15940	15940	15940	143
551	20250422	091500	3195220	15860	15920	15920	15860	2
552	20250422	091400	3163440	15860	15860	15860	15860	0
553	20250422	091300	3163440	15860	15860	15860	15860	0
554	20250422	091200	3163440	15860	15860	15860	15860	0
555	20250422	091100	3163440	15860	15860	15860	15860	1
556	20250422	091000	3147580	15950	15950	15950	15950	0
557	20250422	090900	3147580	15950	15950	15950	15950	0
558	20250422	090800	3147580	15950	15950	15950	15950	0
559	20250422	090700	3147580	15950	15950	15950	15950	0
560	20250422	090600	3147580	15950	15950	15950	15950	0
561	20250422	090500	3147580	15950	15950	15950	15950	48
562	20250422	090400	2381980	15950	15940	15950	15940	70
563	20250422	090300	1265500	15950	15950	15950	15950	0
564	20250422	090200	1265500	15950	15950	15950	15950	0
565	20250422	090100	1265500	15950	15950	15950	15950	0
566	20250422	090000	1265500	15950	15800	15950	15800	80