KissMeData/003100/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	183900	129872020	16000	16000	16000	16000	819
3	20250312	183800	129872020	16000	16000	16000	16000	0
4	20250312	183700	129872020	16000	16000	16000	16000	0
5	20250312	183600	129872020	16000	16000	16000	16000	0
6	20250312	183500	129872020	16000	16000	16000	16000	0
7	20250312	183400	129872020	16000	16000	16000	16000	0
8	20250312	183300	129872020	16000	16000	16000	16000	0
9	20250312	183200	129872020	16000	16000	16000	16000	0
10	20250312	183100	129872020	16000	16000	16000	16000	0
11	20250312	183000	129872020	16000	16000	16000	16000	0
12	20250312	182900	129872020	16000	16000	16000	16000	0
13	20250312	182800	129872020	16000	16000	16000	16000	0
14	20250312	182700	129872020	16000	16000	16000	16000	0
15	20250312	182600	129872020	16000	16000	16000	16000	0
16	20250312	182500	129872020	16000	16000	16000	16000	0
17	20250312	182400	129872020	16000	16000	16000	16000	0
18	20250312	182300	129872020	16000	16000	16000	16000	0
19	20250312	182200	129872020	16000	16000	16000	16000	0
20	20250312	182100	129872020	16000	16000	16000	16000	0
21	20250312	182000	129872020	16000	16000	16000	16000	0
22	20250312	181900	129872020	16000	16000	16000	16000	0
23	20250312	181800	129872020	16000	16000	16000	16000	0
24	20250312	181700	129872020	16000	16000	16000	16000	0
25	20250312	181600	129872020	16000	16000	16000	16000	0
26	20250312	181500	129872020	16000	16000	16000	16000	0
27	20250312	181400	129872020	16000	16000	16000	16000	0
28	20250312	181300	129872020	16000	16000	16000	16000	0
29	20250312	181200	129872020	16000	16000	16000	16000	0
30	20250312	181100	129872020	16000	16000	16000	16000	0
31	20250312	181000	129872020	16000	16000	16000	16000	0
32	20250312	180900	129872020	16000	16000	16000	16000	819
33	20250312	180800	129872020	16000	16000	16000	16000	0
34	20250312	180700	129872020	16000	16000	16000	16000	0
35	20250312	180600	129872020	16000	16000	16000	16000	0
36	20250312	180500	129872020	16000	16000	16000	16000	0
37	20250312	180400	129872020	16000	16000	16000	16000	0
38	20250312	180300	129872020	16000	16000	16000	16000	0
39	20250312	180200	129872020	16000	16000	16000	16000	0
40	20250312	180100	129872020	16000	16000	16000	16000	0
41	20250312	180000	129872020	16000	16000	16000	16000	0
42	20250312	175900	129872020	16000	16000	16000	16000	0
43	20250312	175800	129872020	16000	16000	16000	16000	0
44	20250312	175700	129872020	16000	16000	16000	16000	0
45	20250312	175600	129872020	16000	16000	16000	16000	0
46	20250312	175500	129872020	16000	16000	16000	16000	0
47	20250312	175400	129872020	16000	16000	16000	16000	0
48	20250312	175300	129872020	16000	16000	16000	16000	0
49	20250312	175200	129872020	16000	16000	16000	16000	0
50	20250312	175100	129872020	16000	16000	16000	16000	0
51	20250312	175000	129872020	16000	16000	16000	16000	0
52	20250312	174900	129872020	16000	16000	16000	16000	0
53	20250312	174800	129872020	16000	16000	16000	16000	0
54	20250312	174700	129872020	16000	16000	16000	16000	0
55	20250312	174600	129872020	16000	16000	16000	16000	0
56	20250312	174500	129872020	16000	16000	16000	16000	0
57	20250312	174400	129872020	16000	16000	16000	16000	0
58	20250312	174300	129872020	16000	16000	16000	16000	0
59	20250312	174200	129872020	16000	16000	16000	16000	0
60	20250312	174100	129872020	16000	16000	16000	16000	0
61	20250312	174000	129872020	16000	16000	16000	16000	0
62	20250312	173900	129872020	16000	16000	16000	16000	819
63	20250312	173800	129872020	16000	16000	16000	16000	0
64	20250312	173700	129872020	16000	16000	16000	16000	0
65	20250312	173600	129872020	16000	16000	16000	16000	0
66	20250312	173500	129872020	16000	16000	16000	16000	0
67	20250312	173400	129872020	16000	16000	16000	16000	0
68	20250312	173300	129872020	16000	16000	16000	16000	0
69	20250312	173200	129872020	16000	16000	16000	16000	0
70	20250312	173100	129872020	16000	16000	16000	16000	0
71	20250312	173000	129872020	16000	16000	16000	16000	0
72	20250312	172900	129872020	16000	16000	16000	16000	0
73	20250312	172800	129872020	16000	16000	16000	16000	0
74	20250312	172700	129872020	16000	16000	16000	16000	0
75	20250312	172600	129872020	16000	16000	16000	16000	0
76	20250312	172500	129872020	16000	16000	16000	16000	0
77	20250312	172400	129872020	16000	16000	16000	16000	0
78	20250312	172300	129872020	16000	16000	16000	16000	0
79	20250312	172200	129872020	16000	16000	16000	16000	0
80	20250312	172100	129872020	16000	16000	16000	16000	0
81	20250312	172000	129872020	16000	16000	16000	16000	0
82	20250312	171900	129872020	16000	16000	16000	16000	0
83	20250312	171800	129872020	16000	16000	16000	16000	0
84	20250312	171700	129872020	16000	16000	16000	16000	0
85	20250312	171600	129872020	16000	16000	16000	16000	0
86	20250312	171500	129872020	16000	16000	16000	16000	0
87	20250312	171400	129872020	16000	16000	16000	16000	0
88	20250312	171300	129872020	16000	16000	16000	16000	0
89	20250312	171200	129872020	16000	16000	16000	16000	0
90	20250312	171100	129872020	16000	16000	16000	16000	0
91	20250312	171000	129872020	16000	16000	16000	16000	0
92	20250312	170900	129872020	16000	16000	16000	16000	819
93	20250312	170800	129872020	16000	16000	16000	16000	0
94	20250312	170700	129872020	16000	16000	16000	16000	0
95	20250312	170600	129872020	16000	16000	16000	16000	0
96	20250312	170500	129872020	16000	16000	16000	16000	0
97	20250312	170400	129872020	16000	16000	16000	16000	0
98	20250312	170300	129872020	16000	16000	16000	16000	0
99	20250312	170200	129872020	16000	16000	16000	16000	0
100	20250312	170100	129872020	16000	16000	16000	16000	0
101	20250312	170000	129872020	16000	16000	16000	16000	0
102	20250312	165900	129872020	16000	16000	16000	16000	0
103	20250312	165800	129872020	16000	16000	16000	16000	0
104	20250312	165700	129872020	16000	16000	16000	16000	0
105	20250312	165600	129872020	16000	16000	16000	16000	0
106	20250312	165500	129872020	16000	16000	16000	16000	0
107	20250312	165400	129872020	16000	16000	16000	16000	0
108	20250312	165300	129872020	16000	16000	16000	16000	0
109	20250312	165200	129872020	16000	16000	16000	16000	0
110	20250312	165100	129872020	16000	16000	16000	16000	0
111	20250312	165000	129872020	16000	16000	16000	16000	0
112	20250312	164900	129872020	16000	16000	16000	16000	0
113	20250312	164800	129872020	16000	16000	16000	16000	0
114	20250312	164700	129872020	16000	16000	16000	16000	0
115	20250312	164600	129872020	16000	16000	16000	16000	0
116	20250312	164500	129872020	16000	16000	16000	16000	0
117	20250312	164400	129872020	16000	16000	16000	16000	0
118	20250312	164300	129872020	16000	16000	16000	16000	0
119	20250312	164200	129872020	16000	16000	16000	16000	0
120	20250312	164100	129872020	16000	16000	16000	16000	0
121	20250312	164000	129872020	16000	16000	16000	16000	0
122	20250312	163900	129872020	16000	16000	16000	16000	819
123	20250312	163800	129872020	16000	16000	16000	16000	0
124	20250312	163700	129872020	16000	16000	16000	16000	0
125	20250312	163600	129872020	16000	16000	16000	16000	0
126	20250312	163500	129872020	16000	16000	16000	16000	0
127	20250312	163400	129872020	16000	16000	16000	16000	0
128	20250312	163300	129872020	16000	16000	16000	16000	0
129	20250312	163200	129872020	16000	16000	16000	16000	0
130	20250312	163100	129872020	16000	16000	16000	16000	0
131	20250312	163000	129872020	16000	16000	16000	16000	0
132	20250312	162900	129872020	16000	16000	16000	16000	0
133	20250312	162800	129872020	16000	16000	16000	16000	0
134	20250312	162700	129872020	16000	16000	16000	16000	0
135	20250312	162600	129872020	16000	16000	16000	16000	0
136	20250312	162500	129872020	16000	16000	16000	16000	0
137	20250312	162400	129872020	16000	16000	16000	16000	0
138	20250312	162300	129872020	16000	16000	16000	16000	0
139	20250312	162200	129872020	16000	16000	16000	16000	0
140	20250312	162100	129872020	16000	16000	16000	16000	0
141	20250312	162000	129872020	16000	16000	16000	16000	0
142	20250312	161900	129872020	16000	16000	16000	16000	0
143	20250312	161800	129872020	16000	16000	16000	16000	0
144	20250312	161700	129872020	16000	16000	16000	16000	0
145	20250312	161600	129872020	16000	16000	16000	16000	0
146	20250312	161500	129872020	16000	16000	16000	16000	0
147	20250312	161400	129872020	16000	16000	16000	16000	0
148	20250312	161300	129872020	16000	16000	16000	16000	0
149	20250312	161200	129872020	16000	16000	16000	16000	0
150	20250312	161100	129872020	16000	16000	16000	16000	0
151	20250312	161000	129872020	16000	16000	16000	16000	0
152	20250312	160900	129872020	16000	16000	16000	16000	819
153	20250312	160800	129872020	16000	16000	16000	16000	0
154	20250312	160700	129872020	16000	16000	16000	16000	0
155	20250312	160600	129872020	16000	16000	16000	16000	0
156	20250312	160500	129872020	16000	16000	16000	16000	0
157	20250312	160400	129872020	16000	16000	16000	16000	0
158	20250312	160300	129872020	16000	16000	16000	16000	0
159	20250312	160200	129872020	16000	16000	16000	16000	0
160	20250312	160100	129872020	16000	16000	16000	16000	0
161	20250312	160000	129872020	16000	16000	16000	16000	0
162	20250312	155900	129872020	16000	16000	16000	16000	0
163	20250312	155800	129872020	16000	16000	16000	16000	0
164	20250312	155700	129872020	16000	16000	16000	16000	0
165	20250312	155600	129872020	16000	16000	16000	16000	0
166	20250312	155500	129872020	16000	16000	16000	16000	0
167	20250312	155400	129872020	16000	16000	16000	16000	0
168	20250312	155300	129872020	16000	16000	16000	16000	0
169	20250312	155200	129872020	16000	16000	16000	16000	0
170	20250312	155100	129872020	16000	16000	16000	16000	0
171	20250312	155000	129872020	16000	16000	16000	16000	0
172	20250312	154900	129872020	16000	16000	16000	16000	0
173	20250312	154800	129872020	16000	16000	16000	16000	0
174	20250312	154700	129872020	16000	16000	16000	16000	0
175	20250312	154600	129872020	16000	16000	16000	16000	0
176	20250312	154500	129872020	16000	16000	16000	16000	0
177	20250312	154400	129872020	16000	16000	16000	16000	0
178	20250312	154300	129872020	16000	16000	16000	16000	0
179	20250312	154200	129872020	16000	16000	16000	16000	0
180	20250312	154100	129872020	16000	16000	16000	16000	0
181	20250312	154000	129872020	16000	16000	16000	16000	0
182	20250312	153900	129872020	16000	16000	16000	16000	819
183	20250312	153800	129872020	16000	16000	16000	16000	0
184	20250312	153700	129872020	16000	16000	16000	16000	0
185	20250312	153600	129872020	16000	16000	16000	16000	0
186	20250312	153500	129872020	16000	16000	16000	16000	0
187	20250312	153400	129872020	16000	16000	16000	16000	0
188	20250312	153300	129872020	16000	16000	16000	16000	0
189	20250312	153200	129872020	16000	16000	16000	16000	0
190	20250312	153100	129872020	16000	16000	16000	16000	0
191	20250312	153000	129872020	16000	16000	16000	16000	819
192	20250312	152900	116768020	15890	15890	15890	15890	0
193	20250312	152800	116768020	15890	15890	15890	15890	0
194	20250312	152700	116768020	15890	15890	15890	15890	0
195	20250312	152600	116768020	15890	15890	15890	15890	0
196	20250312	152500	116768020	15890	15890	15890	15890	0
197	20250312	152400	116768020	15890	15890	15890	15890	0
198	20250312	152300	116768020	15890	15890	15890	15890	0
199	20250312	152200	116768020	15890	15890	15890	15890	0
200	20250312	152100	116768020	15890	15890	15890	15890	0
201	20250312	152000	116768020	15890	15890	15890	15890	0
202	20250312	151900	116768020	15890	15690	15890	15680	1502
203	20250312	151800	93001280	15750	15750	15750	15750	0
204	20250312	151700	93001280	15750	15700	15750	15700	730
205	20250312	151600	81540120	15700	15700	15700	15700	0
206	20250312	151500	81540120	15700	15700	15700	15700	0
207	20250312	151400	81540120	15700	15710	15710	15700	78
208	20250312	151300	80315480	15710	15710	15710	15710	3
209	20250312	151200	80268350	15760	15760	15760	15760	0
210	20250312	151100	80268350	15760	15760	15760	15760	0
211	20250312	151000	80268350	15760	15760	15760	15760	0
212	20250312	150900	80268350	15760	15760	15760	15760	0
213	20250312	150800	80268350	15760	15760	15760	15760	0
214	20250312	150700	80268350	15760	15760	15760	15760	0
215	20250312	150600	80268350	15760	15760	15760	15760	0
216	20250312	150500	80268350	15760	15760	15760	15760	0
217	20250312	150400	80268350	15760	15760	15760	15760	0
218	20250312	150300	80268350	15760	15760	15760	15760	0
219	20250312	150200	80268350	15760	15760	15760	15760	0
220	20250312	150100	80268350	15760	15760	15760	15760	0
221	20250312	150000	80268350	15760	15760	15760	15760	0
222	20250312	145900	80268350	15760	15760	15760	15760	0
223	20250312	145800	80268350	15760	15760	15760	15760	0
224	20250312	145700	80268350	15760	15760	15760	15760	0
225	20250312	145600	80268350	15760	15760	15760	15760	0
226	20250312	145500	80268350	15760	15760	15760	15760	0
227	20250312	145400	80268350	15760	15760	15760	15760	0
228	20250312	145300	80268350	15760	15710	15810	15710	63
229	20250312	145200	79273270	15750	15750	15750	15750	0
230	20250312	145100	79273270	15750	15750	15750	15750	0
231	20250312	145000	79273270	15750	15750	15750	15750	0
232	20250312	144900	79273270	15750	15750	15750	15750	0
233	20250312	144800	79273270	15750	15750	15750	15750	0
234	20250312	144700	79273270	15750	15750	15750	15750	0
235	20250312	144600	79273270	15750	15750	15750	15750	0
236	20250312	144500	79273270	15750	15750	15750	15750	0
237	20250312	144400	79273270	15750	15750	15750	15750	0
238	20250312	144300	79273270	15750	15750	15750	15750	0
239	20250312	144200	79273270	15750	15750	15750	15750	0
240	20250312	144100	79273270	15750	15750	15750	15750	0
241	20250312	144000	79273270	15750	15750	15750	15750	0
242	20250312	143900	79273270	15750	15710	15800	15710	16
243	20250312	143800	79021470	15820	15820	15820	15820	0
244	20250312	143700	79021470	15820	15820	15820	15820	0
245	20250312	143600	79021470	15820	15670	15820	15670	43
246	20250312	143500	78344550	15660	15660	15660	15660	105
247	20250312	143400	76700250	15660	15650	15660	15640	71
248	20250312	143300	75589740	15650	15650	15650	15650	0
249	20250312	143200	75589740	15650	15660	15660	15650	18
250	20250312	143100	75307940	15660	15670	15670	15660	4
251	20250312	143000	75245270	15680	15680	15680	15680	0
252	20250312	142900	75245270	15680	15680	15680	15680	0
253	20250312	142800	75245270	15680	15680	15680	15680	0
254	20250312	142700	75245270	15680	15690	15690	15680	4
255	20250312	142600	75182530	15690	15690	15690	15690	0
256	20250312	142500	75182530	15690	15690	15690	15690	0
257	20250312	142400	75182530	15690	15690	15690	15690	8
258	20250312	142300	75057010	15740	15740	15740	15740	0
259	20250312	142200	75057010	15740	15740	15740	15740	0
260	20250312	142100	75057010	15740	15740	15740	15740	0
261	20250312	142000	75057010	15740	15740	15740	15740	0
262	20250312	141900	75057010	15740	15740	15740	15740	0
263	20250312	141800	75057010	15740	15740	15740	15740	0
264	20250312	141700	75057010	15740	15740	15740	15740	0
265	20250312	141600	75057010	15740	15740	15740	15740	0
266	20250312	141500	75057010	15740	15740	15740	15740	0
267	20250312	141400	75057010	15740	15740	15750	15740	7
268	20250312	141300	74946820	15770	15770	15770	15770	64
269	20250312	141200	73937540	15690	15670	15830	15670	347
270	20250312	141100	68471120	15750	15750	15750	15750	0
271	20250312	141000	68471120	15750	15750	15750	15750	0
272	20250312	140900	68471120	15750	15750	15750	15750	0
273	20250312	140800	68471120	15750	15750	15750	15750	0
274	20250312	140700	68471120	15750	15750	15750	15750	0
275	20250312	140600	68471120	15750	15750	15750	15750	0
276	20250312	140500	68471120	15750	15750	15750	15750	0
277	20250312	140400	68471120	15750	15750	15750	15750	0
278	20250312	140300	68471120	15750	15750	15750	15750	0
279	20250312	140200	68471120	15750	15750	15750	15750	0
280	20250312	140100	68471120	15750	15750	15750	15750	0
281	20250312	140000	68471120	15750	15630	15750	15630	17
282	20250312	135900	68203770	15640	15640	15640	15640	10
283	20250312	135800	68047370	15740	15670	15740	15670	251
284	20250312	135700	64096810	15670	15670	15670	15670	0
285	20250312	135600	64096810	15670	15670	15670	15670	0
286	20250312	135500	64096810	15670	15670	15670	15670	0
287	20250312	135400	64096810	15670	15670	15670	15670	0
288	20250312	135300	64096810	15670	15670	15670	15670	0
289	20250312	135200	64096810	15670	15670	15670	15670	0
290	20250312	135100	64096810	15670	15670	15670	15670	0
291	20250312	135000	64096810	15670	15670	15670	15670	0
292	20250312	134900	64096810	15670	15670	15670	15670	0
293	20250312	134800	64096810	15670	15670	15750	15670	251
294	20250312	134700	60149460	15680	15680	15680	15680	1
295	20250312	134600	60133780	15690	15660	15690	15660	13
296	20250312	134500	59930080	15660	15660	15660	15660	0
297	20250312	134400	59930080	15660	15660	15660	15660	0
298	20250312	134300	59930080	15660	15660	15660	15660	0
299	20250312	134200	59930080	15660	15660	15660	15660	0
300	20250312	134100	59930080	15660	15660	15660	15660	2
301	20250312	134000	59898760	15630	15630	15630	15630	0
302	20250312	133900	59898760	15630	15630	15630	15630	0
303	20250312	133800	59898760	15630	15630	15630	15630	0
304	20250312	133700	59898760	15630	15630	15630	15630	0
305	20250312	133600	59898760	15630	15630	15630	15630	0
306	20250312	133500	59898760	15630	15630	15630	15630	0
307	20250312	133400	59898760	15630	15630	15630	15630	0
308	20250312	133300	59898760	15630	15630	15630	15630	0
309	20250312	133200	59898760	15630	15630	15630	15630	0
310	20250312	133100	59898760	15630	15630	15630	15630	9
311	20250312	133000	59758090	15640	15640	15640	15640	0
312	20250312	132900	59758090	15640	15640	15640	15640	0
313	20250312	132800	59758090	15640	15640	15640	15640	0
314	20250312	132700	59758090	15640	15640	15640	15640	1
315	20250312	132600	59742450	15680	15680	15680	15680	0
316	20250312	132500	59742450	15680	15680	15680	15680	0
317	20250312	132400	59742450	15680	15650	15680	15640	4
318	20250312	132300	59679840	15660	15660	15660	15660	1
319	20250312	132200	59664180	15690	15690	15690	15690	0
320	20250312	132100	59664180	15690	15690	15690	15690	0
321	20250312	132000	59664180	15690	15690	15690	15690	0
322	20250312	131900	59664180	15690	15690	15690	15690	0
323	20250312	131800	59664180	15690	15690	15690	15690	0
324	20250312	131700	59664180	15690	15690	15690	15690	0
325	20250312	131600	59664180	15690	15690	15690	15690	0
326	20250312	131500	59664180	15690	15690	15690	15690	0
327	20250312	131400	59664180	15690	15690	15690	15690	0
328	20250312	131300	59664180	15690	15690	15690	15690	0
329	20250312	131200	59664180	15690	15690	15690	15690	0
330	20250312	131100	59664180	15690	15690	15690	15690	1
331	20250312	131000	59648490	15690	15690	15690	15690	1
332	20250312	130900	59632800	15690	15690	15690	15690	0
333	20250312	130800	59632800	15690	15690	15690	15690	0
334	20250312	130700	59632800	15690	15670	15690	15670	2
335	20250312	130600	59601440	15650	15650	15650	15650	0
336	20250312	130500	59601440	15650	15650	15650	15650	0
337	20250312	130400	59601440	15650	15650	15650	15650	11
338	20250312	130300	59429290	15650	15640	15650	15640	2
339	20250312	130200	59398000	15630	15630	15630	15630	0
340	20250312	130100	59398000	15630	15630	15630	15630	1
341	20250312	130000	59382370	15630	15630	15630	15630	0
342	20250312	125900	59382370	15630	15630	15630	15630	0
343	20250312	125800	59382370	15630	15630	15630	15630	0
344	20250312	125700	59382370	15630	15630	15630	15630	0
345	20250312	125600	59382370	15630	15630	15630	15630	65
346	20250312	125500	58366420	15610	15610	15610	15610	0
347	20250312	125400	58366420	15610	15610	15610	15610	0
348	20250312	125300	58366420	15610	15610	15610	15610	0
349	20250312	125200	58366420	15610	15610	15610	15610	0
350	20250312	125100	58366420	15610	15610	15610	15610	0
351	20250312	125000	58366420	15610	15610	15610	15610	0
352	20250312	124900	58366420	15610	15610	15610	15610	1
353	20250312	124800	58350810	15600	15600	15600	15600	0
354	20250312	124700	58350810	15600	15600	15600	15600	0
355	20250312	124600	58350810	15600	15600	15600	15600	0
356	20250312	124500	58350810	15600	15600	15600	15600	0
357	20250312	124400	58350810	15600	15600	15600	15600	0
358	20250312	124300	58350810	15600	15620	15620	15600	560
359	20250312	124200	49612770	15630	15630	15630	15630	0
360	20250312	124100	49612770	15630	15630	15630	15630	65
361	20250312	124000	48596820	15620	15620	15620	15620	0
362	20250312	123900	48596820	15620	15620	15620	15620	95
363	20250312	123800	47112920	15600	15600	15600	15600	0
364	20250312	123700	47112920	15600	15600	15600	15600	0
365	20250312	123600	47112920	15600	15600	15600	15600	0
366	20250312	123500	47112920	15600	15600	15600	15600	0
367	20250312	123400	47112920	15600	15600	15600	15600	0
368	20250312	123300	47112920	15600	15600	15600	15600	0
369	20250312	123200	47112920	15600	15600	15600	15600	0
370	20250312	123100	47112920	15600	15600	15600	15600	0
371	20250312	123000	47112920	15600	15600	15600	15600	0
372	20250312	122900	47112920	15600	15600	15600	15600	0
373	20250312	122800	47112920	15600	15600	15600	15600	0
374	20250312	122700	47112920	15600	15600	15600	15600	0
375	20250312	122600	47112920	15600	15600	15600	15600	0
376	20250312	122500	47112920	15600	15600	15600	15600	0
377	20250312	122400	47112920	15600	15600	15600	15600	0
378	20250312	122300	47112920	15600	15600	15600	15600	0
379	20250312	122200	47112920	15600	15600	15600	15600	0
380	20250312	122100	47112920	15600	15600	15600	15600	102
381	20250312	122000	45521720	15600	15600	15600	15600	0
382	20250312	121900	45521720	15600	15600	15600	15600	9
383	20250312	121800	45381320	15620	15620	15620	15620	0
384	20250312	121700	45381320	15620	15620	15620	15620	3
385	20250312	121600	45334460	15620	15620	15620	15620	0
386	20250312	121500	45334460	15620	15620	15620	15620	10
387	20250312	121400	45178260	15610	15610	15610	15610	0
388	20250312	121300	45178260	15610	15620	15620	15610	388
389	20250312	121200	39119720	15660	15660	15660	15660	0
390	20250312	121100	39119720	15660	15660	15660	15660	0
391	20250312	121000	39119720	15660	15660	15660	15660	0
392	20250312	120900	39119720	15660	15660	15660	15660	0
393	20250312	120800	39119720	15660	15660	15660	15660	0
394	20250312	120700	39119720	15660	15660	15660	15660	0
395	20250312	120600	39119720	15660	15660	15660	15660	0
396	20250312	120500	39119720	15660	15660	15660	15660	0
397	20250312	120400	39119720	15660	15660	15660	15660	0
398	20250312	120300	39119720	15660	15660	15660	15660	0
399	20250312	120200	39119720	15660	15660	15660	15660	0
400	20250312	120100	39119720	15660	15660	15660	15660	0
401	20250312	120000	39119720	15660	15660	15660	15660	0
402	20250312	115900	39119720	15660	15660	15660	15660	0
403	20250312	115800	39119720	15660	15660	15660	15660	0
404	20250312	115700	39119720	15660	15660	15660	15660	0
405	20250312	115600	39119720	15660	15660	15660	15660	1
406	20250312	115500	39104060	15620	15620	15620	15620	0
407	20250312	115400	39104060	15620	15630	15630	15620	61
408	20250312	115300	38151230	15630	15630	15630	15630	0
409	20250312	115200	38151230	15630	15630	15630	15630	0
410	20250312	115100	38151230	15630	15630	15630	15630	0
411	20250312	115000	38151230	15630	15630	15630	15630	0
412	20250312	114900	38151230	15630	15630	15630	15630	0
413	20250312	114800	38151230	15630	15630	15630	15630	0
414	20250312	114700	38151230	15630	15630	15630	15630	0
415	20250312	114600	38151230	15630	15630	15630	15630	0
416	20250312	114500	38151230	15630	15630	15630	15630	0
417	20250312	114400	38151230	15630	15630	15630	15630	9
418	20250312	114300	38010560	15630	15630	15630	15630	0
419	20250312	114200	38010560	15630	15630	15630	15630	0
420	20250312	114100	38010560	15630	15630	15630	15630	0
421	20250312	114000	38010560	15630	15630	15630	15630	0
422	20250312	113900	38010560	15630	15630	15630	15630	0
423	20250312	113800	38010560	15630	15630	15630	15630	10
424	20250312	113700	37854260	15620	15620	15620	15620	0
425	20250312	113600	37854260	15620	15620	15620	15620	0
426	20250312	113500	37854260	15620	15620	15620	15620	0
427	20250312	113400	37854260	15620	15620	15620	15620	0
428	20250312	113300	37854260	15620	15620	15620	15620	0
429	20250312	113200	37854260	15620	15620	15620	15620	0
430	20250312	113100	37854260	15620	15620	15620	15620	0
431	20250312	113000	37854260	15620	15620	15620	15620	0
432	20250312	112900	37854260	15620	15620	15620	15620	0
433	20250312	112800	37854260	15620	15620	15620	15620	0
434	20250312	112700	37854260	15620	15620	15620	15620	0
435	20250312	112600	37854260	15620	15620	15620	15620	0
436	20250312	112500	37854260	15620	15620	15620	15620	0
437	20250312	112400	37854260	15620	15620	15620	15620	0
438	20250312	112300	37854260	15620	15620	15620	15620	0
439	20250312	112200	37854260	15620	15620	15620	15620	0
440	20250312	112100	37854260	15620	15620	15620	15620	0
441	20250312	112000	37854260	15620	15620	15620	15620	0
442	20250312	111900	37854260	15620	15620	15620	15620	0
443	20250312	111800	37854260	15620	15620	15620	15620	0
444	20250312	111700	37854260	15620	15620	15620	15620	0
445	20250312	111600	37854260	15620	15620	15620	15620	4
446	20250312	111500	37791780	15620	15640	15640	15620	270
447	20250312	111400	33571840	15650	15650	15650	15650	0
448	20250312	111300	33571840	15650	15650	15650	15650	0
449	20250312	111200	33571840	15650	15650	15650	15650	0
450	20250312	111100	33571840	15650	15640	15650	15640	29
451	20250312	111000	33118090	15640	15640	15640	15640	0
452	20250312	110900	33118090	15640	15650	15650	15640	270
453	20250312	110800	28894290	15670	15670	15670	15670	0
454	20250312	110700	28894290	15670	15670	15670	15670	20
455	20250312	110600	28580890	15660	15680	15680	15660	730
456	20250312	110500	17143450	15680	15680	15680	15680	0
457	20250312	110400	17143450	15680	15690	15690	15680	199
458	20250312	110300	14022030	15750	15750	15750	15750	0
459	20250312	110200	14022030	15750	15750	15750	15750	0
460	20250312	110100	14022030	15750	15750	15750	15750	0
461	20250312	110000	14022030	15750	15750	15750	15750	0
462	20250312	105900	14022030	15750	15750	15750	15750	0
463	20250312	105800	14022030	15750	15750	15750	15750	0
464	20250312	105700	14022030	15750	15750	15750	15750	0
465	20250312	105600	14022030	15750	15750	15750	15750	0
466	20250312	105500	14022030	15750	15750	15750	15750	0
467	20250312	105400	14022030	15750	15750	15750	15750	0
468	20250312	105300	14022030	15750	15750	15750	15750	0
469	20250312	105200	14022030	15750	15720	15750	15720	3
470	20250312	105100	13974840	15720	15720	15720	15720	0
471	20250312	105000	13974840	15720	15720	15720	15720	0
472	20250312	104900	13974840	15720	15720	15720	15720	0
473	20250312	104800	13974840	15720	15720	15720	15720	0
474	20250312	104700	13974840	15720	15720	15720	15720	0
475	20250312	104600	13974840	15720	15720	15720	15720	0
476	20250312	104500	13974840	15720	15720	15720	15720	0
477	20250312	104400	13974840	15720	15720	15720	15720	0
478	20250312	104300	13974840	15720	15720	15720	15720	0
479	20250312	104200	13974840	15720	15720	15720	15720	0
480	20250312	104100	13974840	15720	15720	15720	15720	0
481	20250312	104000	13974840	15720	15720	15720	15720	60
482	20250312	103900	13031640	15690	15690	15690	15690	0
483	20250312	103800	13031640	15690	15690	15690	15690	0
484	20250312	103700	13031640	15690	15690	15690	15690	0
485	20250312	103600	13031640	15690	15690	15690	15690	0
486	20250312	103500	13031640	15690	15690	15690	15690	0
487	20250312	103400	13031640	15690	15690	15690	15690	0
488	20250312	103300	13031640	15690	15690	15690	15690	0
489	20250312	103200	13031640	15690	15690	15690	15690	0
490	20250312	103100	13031640	15690	15690	15690	15690	0
491	20250312	103000	13031640	15690	15690	15690	15690	0
492	20250312	102900	13031640	15690	15690	15690	15690	0
493	20250312	102800	13031640	15690	15690	15690	15690	0
494	20250312	102700	13031640	15690	15690	15690	15690	0
495	20250312	102600	13031640	15690	15690	15690	15690	0
496	20250312	102500	13031640	15690	15690	15690	15690	0
497	20250312	102400	13031640	15690	15690	15690	15690	0
498	20250312	102300	13031640	15690	15690	15690	15690	0
499	20250312	102200	13031640	15690	15690	15690	15690	1
500	20250312	102100	13015950	15690	15690	15690	15690	0
501	20250312	102000	13015950	15690	15690	15690	15690	149
502	20250312	101900	10678140	15720	15720	15720	15720	0
503	20250312	101800	10678140	15720	15720	15720	15720	0
504	20250312	101700	10678140	15720	15720	15720	15720	1
505	20250312	101600	10662420	15720	15720	15720	15720	0
506	20250312	101500	10662420	15720	15720	15720	15720	0
507	20250312	101400	10662420	15720	15720	15720	15720	0
508	20250312	101300	10662420	15720	15720	15720	15720	0
509	20250312	101200	10662420	15720	15720	15720	15720	0
510	20250312	101100	10662420	15720	15720	15720	15720	100
511	20250312	101000	9090420	15720	15720	15720	15720	0
512	20250312	100900	9090420	15720	15720	15720	15720	0
513	20250312	100800	9090420	15720	15720	15720	15720	0
514	20250312	100700	9090420	15720	15720	15720	15720	0
515	20250312	100600	9090420	15720	15720	15720	15720	0
516	20250312	100500	9090420	15720	15720	15720	15720	0
517	20250312	100400	9090420	15720	15720	15720	15720	0
518	20250312	100300	9090420	15720	15720	15720	15720	0
519	20250312	100200	9090420	15720	15720	15720	15720	0
520	20250312	100100	9090420	15720	15720	15720	15720	0
521	20250312	100000	9090420	15720	15720	15720	15720	0
522	20250312	095900	9090420	15720	15720	15720	15720	0
523	20250312	095800	9090420	15720	15720	15720	15720	0
524	20250312	095700	9090420	15720	15720	15720	15720	0
525	20250312	095600	9090420	15720	15720	15720	15720	0
526	20250312	095500	9090420	15720	15720	15720	15720	0
527	20250312	095400	9090420	15720	15720	15720	15720	9
528	20250312	095300	8948940	15720	15720	15720	15720	1
529	20250312	095200	8933220	15720	15720	15720	15720	0
530	20250312	095100	8933220	15720	15720	15720	15720	0
531	20250312	095000	8933220	15720	15720	15720	15720	0
532	20250312	094900	8933220	15720	15720	15720	15720	0
533	20250312	094800	8933220	15720	15720	15720	15720	0
534	20250312	094700	8933220	15720	15720	15720	15720	0
535	20250312	094600	8933220	15720	15720	15720	15720	0
536	20250312	094500	8933220	15720	15720	15750	15690	179
537	20250312	094400	6115830	15720	15720	15720	15720	0
538	20250312	094300	6115830	15720	15720	15720	15720	0
539	20250312	094200	6115830	15720	15720	15720	15720	0
540	20250312	094100	6115830	15720	15720	15720	15720	0
541	20250312	094000	6115830	15720	15720	15720	15720	0
542	20250312	093900	6115830	15720	15720	15720	15720	0
543	20250312	093800	6115830	15720	15720	15720	15720	0
544	20250312	093700	6115830	15720	15720	15720	15720	0
545	20250312	093600	6115830	15720	15720	15720	15720	0
546	20250312	093500	6115830	15720	15720	15720	15720	1
547	20250312	093400	6100110	15690	15690	15690	15690	0
548	20250312	093300	6100110	15690	15690	15690	15690	0
549	20250312	093200	6100110	15690	15690	15690	15690	3
550	20250312	093100	6053040	15690	15690	15690	15690	0
551	20250312	093000	6053040	15690	15690	15690	15690	1
552	20250312	092900	6037350	15690	15680	15690	15680	3
553	20250312	092800	5990300	15710	15710	15710	15710	0
554	20250312	092700	5990300	15710	15710	15710	15710	0
555	20250312	092600	5990300	15710	15710	15710	15710	0
556	20250312	092500	5990300	15710	15710	15710	15710	0
557	20250312	092400	5990300	15710	15770	15770	15620	6
558	20250312	092300	5896170	15750	15750	15750	15750	5
559	20250312	092200	5817420	15770	15770	15770	15770	0
560	20250312	092100	5817420	15770	15770	15770	15770	0
561	20250312	092000	5817420	15770	15770	15770	15770	0
562	20250312	091900	5817420	15770	15770	15770	15770	89
563	20250312	091800	4413890	15770	15770	15770	15770	0
564	20250312	091700	4413890	15770	15770	15770	15770	0
565	20250312	091600	4413890	15770	15770	15770	15770	0
566	20250312	091500	4413890	15770	15770	15770	15770	0
567	20250312	091400	4413890	15770	15770	15770	15770	0
568	20250312	091300	4413890	15770	15770	15770	15770	1
569	20250312	091200	4398120	15770	15770	15770	15770	0
570	20250312	091100	4398120	15770	15770	15770	15770	60
571	20250312	091000	3451920	15510	15510	15510	15510	0
572	20250312	090900	3451920	15510	15510	15510	15510	0
573	20250312	090800	3451920	15510	15510	15510	15510	0
574	20250312	090700	3451920	15510	15510	15510	15510	0
575	20250312	090600	3451920	15510	15510	15510	15510	0
576	20250312	090500	3451920	15510	15770	15770	15510	148
577	20250312	090400	1149300	15770	15770	15770	15770	48
578	20250312	090300	392340	15780	15780	15780	15780	0
579	20250312	090200	392340	15780	15780	15780	15780	0
580	20250312	090100	392340	15780	15780	15780	15780	0
581	20250312	090000	392340	15780	15690	15780	15690	25