KissMeData/003100/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183900	85500420	16030	16030	16030	16030	114
3	20250328	183800	85500420	16030	16030	16030	16030	0
4	20250328	183700	85500420	16030	16030	16030	16030	0
5	20250328	183600	85500420	16030	16030	16030	16030	0
6	20250328	183500	85500420	16030	16030	16030	16030	0
7	20250328	183400	85500420	16030	16030	16030	16030	0
8	20250328	183300	85500420	16030	16030	16030	16030	0
9	20250328	183200	85500420	16030	16030	16030	16030	0
10	20250328	183100	85500420	16030	16030	16030	16030	0
11	20250328	183000	85500420	16030	16030	16030	16030	0
12	20250328	182900	85500420	16030	16030	16030	16030	0
13	20250328	182800	85500420	16030	16030	16030	16030	0
14	20250328	182700	85500420	16030	16030	16030	16030	0
15	20250328	182600	85500420	16030	16030	16030	16030	0
16	20250328	182500	85500420	16030	16030	16030	16030	0
17	20250328	182400	85500420	16030	16030	16030	16030	0
18	20250328	182300	85500420	16030	16030	16030	16030	0
19	20250328	182200	85500420	16030	16030	16030	16030	0
20	20250328	182100	85500420	16030	16030	16030	16030	0
21	20250328	182000	85500420	16030	16030	16030	16030	0
22	20250328	181900	85500420	16030	16030	16030	16030	0
23	20250328	181800	85500420	16030	16030	16030	16030	0
24	20250328	181700	85500420	16030	16030	16030	16030	0
25	20250328	181600	85500420	16030	16030	16030	16030	0
26	20250328	181500	85500420	16030	16030	16030	16030	0
27	20250328	181400	85500420	16030	16030	16030	16030	0
28	20250328	181300	85500420	16030	16030	16030	16030	0
29	20250328	181200	85500420	16030	16030	16030	16030	0
30	20250328	181100	85500420	16030	16030	16030	16030	0
31	20250328	181000	85500420	16030	16030	16030	16030	0
32	20250328	180900	85500420	16030	16030	16030	16030	114
33	20250328	180800	85500420	16030	16030	16030	16030	0
34	20250328	180700	85500420	16030	16030	16030	16030	0
35	20250328	180600	85500420	16030	16030	16030	16030	0
36	20250328	180500	85500420	16030	16030	16030	16030	0
37	20250328	180400	85500420	16030	16030	16030	16030	0
38	20250328	180300	85500420	16030	16030	16030	16030	0
39	20250328	180200	85500420	16030	16030	16030	16030	0
40	20250328	180100	85500420	16030	16030	16030	16030	0
41	20250328	180000	85500420	16030	16030	16030	16030	0
42	20250328	175900	85500420	16030	16030	16030	16030	0
43	20250328	175800	85500420	16030	16030	16030	16030	0
44	20250328	175700	85500420	16030	16030	16030	16030	0
45	20250328	175600	85500420	16030	16030	16030	16030	0
46	20250328	175500	85500420	16030	16030	16030	16030	0
47	20250328	175400	85500420	16030	16030	16030	16030	0
48	20250328	175300	85500420	16030	16030	16030	16030	0
49	20250328	175200	85500420	16030	16030	16030	16030	0
50	20250328	175100	85500420	16030	16030	16030	16030	0
51	20250328	175000	85500420	16030	16030	16030	16030	0
52	20250328	174900	85500420	16030	16030	16030	16030	0
53	20250328	174800	85500420	16030	16030	16030	16030	0
54	20250328	174700	85500420	16030	16030	16030	16030	0
55	20250328	174600	85500420	16030	16030	16030	16030	0
56	20250328	174500	85500420	16030	16030	16030	16030	0
57	20250328	174400	85500420	16030	16030	16030	16030	0
58	20250328	174300	85500420	16030	16030	16030	16030	0
59	20250328	174200	85500420	16030	16030	16030	16030	0
60	20250328	174100	85500420	16030	16030	16030	16030	0
61	20250328	174000	85500420	16030	16030	16030	16030	0
62	20250328	173900	85500420	16030	16030	16030	16030	114
63	20250328	173800	85500420	16030	16030	16030	16030	0
64	20250328	173700	85500420	16030	16030	16030	16030	0
65	20250328	173600	85500420	16030	16030	16030	16030	0
66	20250328	173500	85500420	16030	16030	16030	16030	0
67	20250328	173400	85500420	16030	16030	16030	16030	0
68	20250328	173300	85500420	16030	16030	16030	16030	0
69	20250328	173200	85500420	16030	16030	16030	16030	0
70	20250328	173100	85500420	16030	16030	16030	16030	0
71	20250328	173000	85500420	16030	16030	16030	16030	0
72	20250328	172900	85500420	16030	16030	16030	16030	0
73	20250328	172800	85500420	16030	16030	16030	16030	0
74	20250328	172700	85500420	16030	16030	16030	16030	0
75	20250328	172600	85500420	16030	16030	16030	16030	0
76	20250328	172500	85500420	16030	16030	16030	16030	0
77	20250328	172400	85500420	16030	16030	16030	16030	0
78	20250328	172300	85500420	16030	16030	16030	16030	0
79	20250328	172200	85500420	16030	16030	16030	16030	0
80	20250328	172100	85500420	16030	16030	16030	16030	0
81	20250328	172000	85500420	16030	16030	16030	16030	0
82	20250328	171900	85500420	16030	16030	16030	16030	0
83	20250328	171800	85500420	16030	16030	16030	16030	0
84	20250328	171700	85500420	16030	16030	16030	16030	0
85	20250328	171600	85500420	16030	16030	16030	16030	0
86	20250328	171500	85500420	16030	16030	16030	16030	0
87	20250328	171400	85500420	16030	16030	16030	16030	0
88	20250328	171300	85500420	16030	16030	16030	16030	0
89	20250328	171200	85500420	16030	16030	16030	16030	0
90	20250328	171100	85500420	16030	16030	16030	16030	0
91	20250328	171000	85500420	16030	16030	16030	16030	0
92	20250328	170900	85500420	16030	16030	16030	16030	114
93	20250328	170800	85500420	16030	16030	16030	16030	0
94	20250328	170700	85500420	16030	16030	16030	16030	0
95	20250328	170600	85500420	16030	16030	16030	16030	0
96	20250328	170500	85500420	16030	16030	16030	16030	0
97	20250328	170400	85500420	16030	16030	16030	16030	0
98	20250328	170300	85500420	16030	16030	16030	16030	0
99	20250328	170200	85500420	16030	16030	16030	16030	0
100	20250328	170100	85500420	16030	16030	16030	16030	0
101	20250328	170000	85500420	16030	16030	16030	16030	0
102	20250328	165900	85500420	16030	16030	16030	16030	0
103	20250328	165800	85500420	16030	16030	16030	16030	0
104	20250328	165700	85500420	16030	16030	16030	16030	0
105	20250328	165600	85500420	16030	16030	16030	16030	0
106	20250328	165500	85500420	16030	16030	16030	16030	0
107	20250328	165400	85500420	16030	16030	16030	16030	0
108	20250328	165300	85500420	16030	16030	16030	16030	0
109	20250328	165200	85500420	16030	16030	16030	16030	0
110	20250328	165100	85500420	16030	16030	16030	16030	0
111	20250328	165000	85500420	16030	16030	16030	16030	0
112	20250328	164900	85500420	16030	16030	16030	16030	0
113	20250328	164800	85500420	16030	16030	16030	16030	0
114	20250328	164700	85500420	16030	16030	16030	16030	0
115	20250328	164600	85500420	16030	16030	16030	16030	0
116	20250328	164500	85500420	16030	16030	16030	16030	0
117	20250328	164400	85500420	16030	16030	16030	16030	0
118	20250328	164300	85500420	16030	16030	16030	16030	0
119	20250328	164200	85500420	16030	16030	16030	16030	0
120	20250328	164100	85500420	16030	16030	16030	16030	0
121	20250328	164000	85500420	16030	16030	16030	16030	0
122	20250328	163900	85500420	16030	16030	16030	16030	114
123	20250328	163800	85500420	16030	16030	16030	16030	0
124	20250328	163700	85500420	16030	16030	16030	16030	0
125	20250328	163600	85500420	16030	16030	16030	16030	0
126	20250328	163500	85500420	16030	16030	16030	16030	0
127	20250328	163400	85500420	16030	16030	16030	16030	0
128	20250328	163300	85500420	16030	16030	16030	16030	0
129	20250328	163200	85500420	16030	16030	16030	16030	0
130	20250328	163100	85500420	16030	16030	16030	16030	0
131	20250328	163000	85500420	16030	16030	16030	16030	0
132	20250328	162900	85500420	16030	16030	16030	16030	0
133	20250328	162800	85500420	16030	16030	16030	16030	0
134	20250328	162700	85500420	16030	16030	16030	16030	0
135	20250328	162600	85500420	16030	16030	16030	16030	0
136	20250328	162500	85500420	16030	16030	16030	16030	0
137	20250328	162400	85500420	16030	16030	16030	16030	0
138	20250328	162300	85500420	16030	16030	16030	16030	0
139	20250328	162200	85500420	16030	16030	16030	16030	0
140	20250328	162100	85500420	16030	16030	16030	16030	0
141	20250328	162000	85500420	16030	16030	16030	16030	0
142	20250328	161900	85500420	16030	16030	16030	16030	0
143	20250328	161800	85500420	16030	16030	16030	16030	0
144	20250328	161700	85500420	16030	16030	16030	16030	0
145	20250328	161600	85500420	16030	16030	16030	16030	0
146	20250328	161500	85500420	16030	16030	16030	16030	0
147	20250328	161400	85500420	16030	16030	16030	16030	0
148	20250328	161300	85500420	16030	16030	16030	16030	0
149	20250328	161200	85500420	16030	16030	16030	16030	0
150	20250328	161100	85500420	16030	16030	16030	16030	0
151	20250328	161000	85500420	16030	16030	16030	16030	0
152	20250328	160900	85500420	16030	16030	16030	16030	114
153	20250328	160800	85500420	16030	16030	16030	16030	0
154	20250328	160700	85500420	16030	16030	16030	16030	0
155	20250328	160600	85500420	16030	16030	16030	16030	0
156	20250328	160500	85500420	16030	16030	16030	16030	0
157	20250328	160400	85500420	16030	16030	16030	16030	0
158	20250328	160300	85500420	16030	16030	16030	16030	0
159	20250328	160200	85500420	16030	16030	16030	16030	0
160	20250328	160100	85500420	16030	16030	16030	16030	0
161	20250328	160000	85500420	16030	16030	16030	16030	0
162	20250328	155900	85500420	16030	16030	16030	16030	0
163	20250328	155800	85500420	16030	16030	16030	16030	0
164	20250328	155700	85500420	16030	16030	16030	16030	0
165	20250328	155600	85500420	16030	16030	16030	16030	0
166	20250328	155500	85500420	16030	16030	16030	16030	0
167	20250328	155400	85500420	16030	16030	16030	16030	0
168	20250328	155300	85500420	16030	16030	16030	16030	0
169	20250328	155200	85500420	16030	16030	16030	16030	0
170	20250328	155100	85500420	16030	16030	16030	16030	0
171	20250328	155000	85500420	16030	16030	16030	16030	0
172	20250328	154900	85500420	16030	16030	16030	16030	0
173	20250328	154800	85500420	16030	16030	16030	16030	0
174	20250328	154700	85500420	16030	16030	16030	16030	0
175	20250328	154600	85500420	16030	16030	16030	16030	0
176	20250328	154500	85500420	16030	16030	16030	16030	0
177	20250328	154400	85500420	16030	16030	16030	16030	0
178	20250328	154300	85500420	16030	16030	16030	16030	0
179	20250328	154200	85500420	16030	16030	16030	16030	0
180	20250328	154100	85500420	16030	16030	16030	16030	0
181	20250328	154000	85500420	16030	16030	16030	16030	0
182	20250328	153900	85500420	16030	16030	16030	16030	114
183	20250328	153800	85500420	16030	16030	16030	16030	0
184	20250328	153700	85500420	16030	16030	16030	16030	0
185	20250328	153600	85500420	16030	16030	16030	16030	0
186	20250328	153500	85500420	16030	16030	16030	16030	0
187	20250328	153400	85500420	16030	16030	16030	16030	0
188	20250328	153300	85500420	16030	16030	16030	16030	0
189	20250328	153200	85500420	16030	16030	16030	16030	0
190	20250328	153100	85500420	16030	16030	16030	16030	0
191	20250328	153000	85500420	16030	16030	16030	16030	114
192	20250328	152900	83673000	16020	16020	16020	16020	0
193	20250328	152800	83673000	16020	16020	16020	16020	0
194	20250328	152700	83673000	16020	16020	16020	16020	0
195	20250328	152600	83673000	16020	16020	16020	16020	0
196	20250328	152500	83673000	16020	16020	16020	16020	0
197	20250328	152400	83673000	16020	16020	16020	16020	0
198	20250328	152300	83673000	16020	16020	16020	16020	0
199	20250328	152200	83673000	16020	16020	16020	16020	0
200	20250328	152100	83673000	16020	16020	16020	16020	0
201	20250328	152000	83673000	16020	16020	16020	16020	0
202	20250328	151900	83673000	16020	15950	16020	15900	67
203	20250328	151800	82604500	16020	15900	16020	15900	20
204	20250328	151700	82285300	15840	15910	15910	15840	63
205	20250328	151600	81285210	16050	16050	16050	16050	0
206	20250328	151500	81285210	16050	16050	16050	16050	0
207	20250328	151400	81285210	16050	16050	16050	16050	0
208	20250328	151300	81285210	16050	16050	16050	16050	0
209	20250328	151200	81285210	16050	16050	16050	16050	0
210	20250328	151100	81285210	16050	16050	16050	16050	0
211	20250328	151000	81285210	16050	16050	16050	16050	0
212	20250328	150900	81285210	16050	16050	16050	16050	0
213	20250328	150800	81285210	16050	16050	16050	16050	0
214	20250328	150700	81285210	16050	16050	16050	16050	0
215	20250328	150600	81285210	16050	16050	16050	16050	0
216	20250328	150500	81285210	16050	16050	16050	16050	0
217	20250328	150400	81285210	16050	16030	16050	16030	50
218	20250328	150300	80483440	15900	15900	15900	15900	0
219	20250328	150200	80483440	15900	15900	15900	15900	5
220	20250328	150100	80403940	15880	15880	15880	15880	0
221	20250328	150000	80403940	15880	16030	16030	15880	34
222	20250328	145900	79863780	16030	16030	16030	16030	0
223	20250328	145800	79863780	16030	16030	16030	16030	0
224	20250328	145700	79863780	16030	16030	16030	16030	0
225	20250328	145600	79863780	16030	16030	16030	16030	0
226	20250328	145500	79863780	16030	16000	16030	16000	10
227	20250328	145400	79703690	16000	16000	16000	16000	0
228	20250328	145300	79703690	16000	16000	16000	16000	0
229	20250328	145200	79703690	16000	16000	16000	16000	0
230	20250328	145100	79703690	16000	16000	16000	16000	0
231	20250328	145000	79703690	16000	16000	16000	16000	0
232	20250328	144900	79703690	16000	16000	16000	16000	0
233	20250328	144800	79703690	16000	16000	16000	16000	0
234	20250328	144700	79703690	16000	16000	16000	16000	0
235	20250328	144600	79703690	16000	16000	16000	16000	0
236	20250328	144500	79703690	16000	16000	16000	16000	0
237	20250328	144400	79703690	16000	16000	16000	16000	0
238	20250328	144300	79703690	16000	16000	16000	16000	0
239	20250328	144200	79703690	16000	15990	16000	15990	43
240	20250328	144100	79015890	16000	16000	16000	16000	0
241	20250328	144000	79015890	16000	16000	16000	16000	0
242	20250328	143900	79015890	16000	16000	16000	16000	0
243	20250328	143800	79015890	16000	16000	16000	16000	0
244	20250328	143700	79015890	16000	16000	16000	16000	0
245	20250328	143600	79015890	16000	16000	16000	16000	1
246	20250328	143500	78999890	15960	15960	15960	15960	0
247	20250328	143400	78999890	15960	15920	15960	15920	96
248	20250328	143300	77467850	15860	15860	15860	15860	0
249	20250328	143200	77467850	15860	15860	15860	15860	0
250	20250328	143100	77467850	15860	15860	15860	15860	0
251	20250328	143000	77467850	15860	15860	15860	15860	0
252	20250328	142900	77467850	15860	15860	15860	15860	33
253	20250328	142800	76944470	15870	15870	15870	15870	1
254	20250328	142700	76928600	15870	15870	15870	15870	0
255	20250328	142600	76928600	15870	15870	15870	15870	0
256	20250328	142500	76928600	15870	15870	15870	15870	0
257	20250328	142400	76928600	15870	15870	15870	15870	0
258	20250328	142300	76928600	15870	15870	15870	15870	0
259	20250328	142200	76928600	15870	15870	15870	15870	10
260	20250328	142100	76769900	15870	15900	15900	15850	227
261	20250328	142000	73168350	15910	15910	15910	15910	0
262	20250328	141900	73168350	15910	15910	15910	15910	0
263	20250328	141800	73168350	15910	15910	15910	15910	0
264	20250328	141700	73168350	15910	15910	15910	15910	0
265	20250328	141600	73168350	15910	15910	15910	15910	0
266	20250328	141500	73168350	15910	15910	15910	15910	0
267	20250328	141400	73168350	15910	15910	15910	15910	100
268	20250328	141300	71577350	16000	16000	16000	16000	0
269	20250328	141200	71577350	16000	16000	16000	16000	0
270	20250328	141100	71577350	16000	16000	16000	16000	0
271	20250328	141000	71577350	16000	15980	16000	15980	200
272	20250328	140900	68377680	15980	15980	15980	15980	0
273	20250328	140800	68377680	15980	15980	15980	15980	0
274	20250328	140700	68377680	15980	15980	15980	15980	0
275	20250328	140600	68377680	15980	15980	15980	15980	0
276	20250328	140500	68377680	15980	15980	15980	15980	10
277	20250328	140400	68217880	15830	15830	15830	15830	0
278	20250328	140300	68217880	15830	15830	15830	15830	0
279	20250328	140200	68217880	15830	15830	15830	15830	0
280	20250328	140100	68217880	15830	15830	15830	15830	0
281	20250328	140000	68217880	15830	15830	15830	15830	0
282	20250328	135900	68217880	15830	15950	15950	15830	334
283	20250328	135800	62923100	15900	15900	15900	15900	0
284	20250328	135700	62923100	15900	15900	15900	15900	0
285	20250328	135600	62923100	15900	15910	15910	15900	10
286	20250328	135500	62764090	15900	15920	15920	15900	216
287	20250328	135400	59329020	16040	16040	16040	16040	0
288	20250328	135300	59329020	16040	16040	16040	16040	0
289	20250328	135200	59329020	16040	16040	16040	16040	0
290	20250328	135100	59329020	16040	16040	16040	16040	200
291	20250328	135000	56121020	16030	16020	16030	16020	196
292	20250328	134900	52979240	16030	16030	16030	16030	0
293	20250328	134800	52979240	16030	16030	16030	16030	0
294	20250328	134700	52979240	16030	16030	16030	16030	0
295	20250328	134600	52979240	16030	16030	16030	16030	0
296	20250328	134500	52979240	16030	16030	16030	16030	0
297	20250328	134400	52979240	16030	16030	16030	16030	0
298	20250328	134300	52979240	16030	16030	16030	16030	0
299	20250328	134200	52979240	16030	16030	16030	16030	0
300	20250328	134100	52979240	16030	16030	16030	16030	0
301	20250328	134000	52979240	16030	16030	16030	16030	0
302	20250328	133900	52979240	16030	16030	16030	16030	0
303	20250328	133800	52979240	16030	16030	16030	16030	0
304	20250328	133700	52979240	16030	16030	16030	16030	0
305	20250328	133600	52979240	16030	16030	16030	16030	0
306	20250328	133500	52979240	16030	16030	16030	16030	0
307	20250328	133400	52979240	16030	16030	16030	16030	0
308	20250328	133300	52979240	16030	16030	16030	16030	0
309	20250328	133200	52979240	16030	16020	16030	16020	45
310	20250328	133100	52257920	15910	15910	15910	15910	0
311	20250328	133000	52257920	15910	15910	15910	15910	0
312	20250328	132900	52257920	15910	15910	15910	15910	9
313	20250328	132800	52114730	16020	16020	16020	16020	0
314	20250328	132700	52114730	16020	16020	16020	16020	0
315	20250328	132600	52114730	16020	16020	16020	16020	0
316	20250328	132500	52114730	16020	16020	16020	16020	0
317	20250328	132400	52114730	16020	16020	16020	16020	84
318	20250328	132300	50769050	16020	16020	16020	16020	0
319	20250328	132200	50769050	16020	16020	16020	16020	5
320	20250328	132100	50688950	16030	16020	16030	16020	5
321	20250328	132000	50608830	15900	15910	15910	15900	200
322	20250328	131900	47428780	16040	16040	16040	16040	0
323	20250328	131800	47428780	16040	16040	16040	16040	0
324	20250328	131700	47428780	16040	16040	16040	16040	0
325	20250328	131600	47428780	16040	16040	16040	16040	30
326	20250328	131500	46947580	15890	15890	15890	15890	0
327	20250328	131400	46947580	15890	15950	16040	15890	201
328	20250328	131300	43734860	15950	15950	15950	15950	0
329	20250328	131200	43734860	15950	15950	15950	15950	0
330	20250328	131100	43734860	15950	15950	15950	15950	0
331	20250328	131000	43734860	15950	15950	15950	15950	0
332	20250328	130900	43734860	15950	15950	15950	15950	0
333	20250328	130800	43734860	15950	15950	15950	15950	0
334	20250328	130700	43734860	15950	15950	15950	15950	0
335	20250328	130600	43734860	15950	15950	15950	15950	0
336	20250328	130500	43734860	15950	15950	15950	15950	0
337	20250328	130400	43734860	15950	15950	15950	15950	0
338	20250328	130300	43734860	15950	15950	15950	15950	0
339	20250328	130200	43734860	15950	15950	15950	15950	0
340	20250328	130100	43734860	15950	15950	15950	15950	0
341	20250328	130000	43734860	15950	15950	15950	15950	0
342	20250328	125900	43734860	15950	15950	15950	15950	0
343	20250328	125800	43734860	15950	15950	15950	15950	0
344	20250328	125700	43734860	15950	15950	15950	15950	0
345	20250328	125600	43734860	15950	15950	15950	15950	0
346	20250328	125500	43734860	15950	15950	15950	15950	0
347	20250328	125400	43734860	15950	15950	15950	15950	0
348	20250328	125300	43734860	15950	15950	15950	15950	2
349	20250328	125200	43702960	15860	15880	15880	15860	4
350	20250328	125100	43639480	15850	15850	15850	15850	0
351	20250328	125000	43639480	15850	15850	15850	15850	0
352	20250328	124900	43639480	15850	15850	15850	15850	0
353	20250328	124800	43639480	15850	15850	15850	15850	0
354	20250328	124700	43639480	15850	15850	15850	15850	0
355	20250328	124600	43639480	15850	15850	15850	15850	0
356	20250328	124500	43639480	15850	15890	15890	15850	369
357	20250328	124400	37785170	15960	15960	15960	15960	3
358	20250328	124300	37737290	15960	15960	15960	15960	0
359	20250328	124200	37737290	15960	15960	15960	15960	0
360	20250328	124100	37737290	15960	15960	15960	15960	0
361	20250328	124000	37737290	15960	15960	15960	15960	2
362	20250328	123900	37705370	15960	15960	15960	15960	2
363	20250328	123800	37673450	15970	15970	15970	15970	0
364	20250328	123700	37673450	15970	15970	15970	15970	1
365	20250328	123600	37657480	15960	15960	15960	15960	1
366	20250328	123500	37641520	15970	15970	15970	15970	0
367	20250328	123400	37641520	15970	15970	15970	15970	0
368	20250328	123300	37641520	15970	15970	15970	15960	10
369	20250328	123200	37481890	15970	15930	15970	15930	20
370	20250328	123100	37163090	15890	15890	15890	15890	0
371	20250328	123000	37163090	15890	15890	15890	15890	0
372	20250328	122900	37163090	15890	15890	15890	15890	0
373	20250328	122800	37163090	15890	15890	15890	15890	0
374	20250328	122700	37163090	15890	15890	15890	15890	0
375	20250328	122600	37163090	15890	15890	15890	15890	0
376	20250328	122500	37163090	15890	15890	15890	15890	0
377	20250328	122400	37163090	15890	15890	15890	15890	0
378	20250328	122300	37163090	15890	15890	15890	15890	0
379	20250328	122200	37163090	15890	15890	15890	15890	0
380	20250328	122100	37163090	15890	15890	15890	15890	0
381	20250328	122000	37163090	15890	15890	15890	15890	0
382	20250328	121900	37163090	15890	15890	15890	15890	0
383	20250328	121800	37163090	15890	15910	15910	15890	189
384	20250328	121700	34159840	15920	15920	15920	15920	0
385	20250328	121600	34159840	15920	15920	15920	15920	1
386	20250328	121500	34143920	15930	15930	15930	15930	0
387	20250328	121400	34143920	15930	15930	15930	15930	0
388	20250328	121300	34143920	15930	15940	15940	15930	2
389	20250328	121200	34112050	15970	15970	15970	15970	0
390	20250328	121100	34112050	15970	15970	15970	15970	0
391	20250328	121000	34112050	15970	15970	15970	15970	0
392	20250328	120900	34112050	15970	15970	15970	15970	0
393	20250328	120800	34112050	15970	15970	15970	15970	0
394	20250328	120700	34112050	15970	15970	15970	15970	0
395	20250328	120600	34112050	15970	15970	15970	15970	0
396	20250328	120500	34112050	15970	15970	15970	15970	0
397	20250328	120400	34112050	15970	15970	15970	15970	0
398	20250328	120300	34112050	15970	15970	15970	15970	0
399	20250328	120200	34112050	15970	15970	15970	15970	0
400	20250328	120100	34112050	15970	15970	15970	15970	0
401	20250328	120000	34112050	15970	15970	15970	15970	0
402	20250328	115900	34112050	15970	15970	15970	15970	0
403	20250328	115800	34112050	15970	15970	15970	15970	0
404	20250328	115700	34112050	15970	15970	15970	15970	0
405	20250328	115600	34112050	15970	15970	15970	15970	0
406	20250328	115500	34112050	15970	15970	15970	15970	0
407	20250328	115400	34112050	15970	15970	15970	15970	0
408	20250328	115300	34112050	15970	15970	15970	15970	0
409	20250328	115200	34112050	15970	15970	15970	15970	0
410	20250328	115100	34112050	15970	15970	15970	15970	0
411	20250328	115000	34112050	15970	15970	15970	15970	0
412	20250328	114900	34112050	15970	15970	15970	15970	0
413	20250328	114800	34112050	15970	15970	15970	15970	10
414	20250328	114700	33952350	15970	15970	15970	15970	0
415	20250328	114600	33952350	15970	15970	15970	15970	0
416	20250328	114500	33952350	15970	15970	15970	15970	0
417	20250328	114400	33952350	15970	15970	15970	15970	0
418	20250328	114300	33952350	15970	15970	15970	15970	0
419	20250328	114200	33952350	15970	15970	15970	15970	0
420	20250328	114100	33952350	15970	15970	15970	15970	0
421	20250328	114000	33952350	15970	15970	15970	15970	0
422	20250328	113900	33952350	15970	15970	15970	15970	0
423	20250328	113800	33952350	15970	15970	15970	15970	0
424	20250328	113700	33952350	15970	15970	15970	15970	0
425	20250328	113600	33952350	15970	15970	15970	15970	0
426	20250328	113500	33952350	15970	15970	15970	15970	1
427	20250328	113400	33936380	15890	15890	15890	15890	0
428	20250328	113300	33936380	15890	15890	15890	15890	0
429	20250328	113200	33936380	15890	15890	15890	15890	0
430	20250328	113100	33936380	15890	15890	15890	15890	0
431	20250328	113000	33936380	15890	15890	15890	15890	0
432	20250328	112900	33936380	15890	15900	15900	15890	10
433	20250328	112800	33777460	15890	15890	15890	15890	0
434	20250328	112700	33777460	15890	15890	15890	15890	0
435	20250328	112600	33777460	15890	15890	15890	15890	0
436	20250328	112500	33777460	15890	15890	15890	15890	10
437	20250328	112400	33618560	15900	15900	15900	15900	0
438	20250328	112300	33618560	15900	15900	15900	15900	0
439	20250328	112200	33618560	15900	15900	15900	15900	0
440	20250328	112100	33618560	15900	15900	15900	15900	19
441	20250328	112000	33316460	16000	16000	16000	16000	0
442	20250328	111900	33316460	16000	16000	16000	16000	0
443	20250328	111800	33316460	16000	16000	16000	16000	20
444	20250328	111700	32996460	15900	15900	15900	15900	0
445	20250328	111600	32996460	15900	15900	15900	15900	0
446	20250328	111500	32996460	15900	15900	15900	15900	0
447	20250328	111400	32996460	15900	15920	15920	15900	212
448	20250328	111300	29625570	15910	15910	15910	15910	0
449	20250328	111200	29625570	15910	15910	15910	15910	0
450	20250328	111100	29625570	15910	15950	15950	15910	100
451	20250328	111000	28034000	16030	16030	16030	16030	0
452	20250328	110900	28034000	16030	16030	16030	16030	0
453	20250328	110800	28034000	16030	16030	16030	16030	0
454	20250328	110700	28034000	16030	16020	16030	16020	200
455	20250328	110600	24828020	15930	15930	15930	15930	0
456	20250328	110500	24828020	15930	15930	15930	15930	0
457	20250328	110400	24828020	15930	15930	15930	15930	0
458	20250328	110300	24828020	15930	15930	15930	15930	0
459	20250328	110200	24828020	15930	15930	15930	15930	0
460	20250328	110100	24828020	15930	15930	15930	15930	0
461	20250328	110000	24828020	15930	15930	15930	15930	0
462	20250328	105900	24828020	15930	15930	15930	15930	0
463	20250328	105800	24828020	15930	15930	15930	15930	0
464	20250328	105700	24828020	15930	15930	15930	15930	0
465	20250328	105600	24828020	15930	15930	15930	15930	0
466	20250328	105500	24828020	15930	15930	15930	15930	0
467	20250328	105400	24828020	15930	15930	15930	15930	0
468	20250328	105300	24828020	15930	15930	15930	15930	0
469	20250328	105200	24828020	15930	15930	15930	15930	0
470	20250328	105100	24828020	15930	15930	15930	15930	0
471	20250328	105000	24828020	15930	15930	15930	15930	0
472	20250328	104900	24828020	15930	15930	15930	15930	0
473	20250328	104800	24828020	15930	15930	15930	15930	1
474	20250328	104700	24812090	15930	15930	15930	15930	0
475	20250328	104600	24812090	15930	15930	15930	15930	0
476	20250328	104500	24812090	15930	15930	15930	15930	0
477	20250328	104400	24812090	15930	15930	15930	15930	0
478	20250328	104300	24812090	15930	15930	15930	15930	20
479	20250328	104200	24493490	15940	15940	15940	15940	0
480	20250328	104100	24493490	15940	15940	15940	15940	0
481	20250328	104000	24493490	15940	15940	15940	15940	0
482	20250328	103900	24493490	15940	15940	15940	15940	193
483	20250328	103800	21417070	16030	16030	16030	16030	0
484	20250328	103700	21417070	16030	16030	16030	16030	0
485	20250328	103600	21417070	16030	16030	16030	16030	1
486	20250328	103500	21401040	16000	16000	16000	16000	0
487	20250328	103400	21401040	16000	16000	16000	16000	0
488	20250328	103300	21401040	16000	16000	16000	16000	0
489	20250328	103200	21401040	16000	16000	16000	16000	0
490	20250328	103100	21401040	16000	16000	16000	16000	1
491	20250328	103000	21385040	16030	16030	16030	16030	0
492	20250328	102900	21385040	16030	16030	16030	16030	0
493	20250328	102800	21385040	16030	16030	16030	16030	0
494	20250328	102700	21385040	16030	16030	16030	16030	0
495	20250328	102600	21385040	16030	16030	16030	16030	0
496	20250328	102500	21385040	16030	16030	16030	16030	0
497	20250328	102400	21385040	16030	16030	16030	16030	0
498	20250328	102300	21385040	16030	16030	16030	16030	0
499	20250328	102200	21385040	16030	16030	16030	16030	0
500	20250328	102100	21385040	16030	16030	16030	16030	0
501	20250328	102000	21385040	16030	16030	16030	16030	0
502	20250328	101900	21385040	16030	16030	16030	16030	0
503	20250328	101800	21385040	16030	16030	16030	16030	50
504	20250328	101700	20583540	15920	15920	15920	15920	0
505	20250328	101600	20583540	15920	15920	15920	15920	0
506	20250328	101500	20583540	15920	15920	15920	15920	0
507	20250328	101400	20583540	15920	15920	15920	15920	0
508	20250328	101300	20583540	15920	15920	15920	15920	0
509	20250328	101200	20583540	15920	15920	15920	15920	0
510	20250328	101100	20583540	15920	15920	15920	15920	0
511	20250328	101000	20583540	15920	15920	15920	15920	0
512	20250328	100900	20583540	15920	15920	15920	15920	0
513	20250328	100800	20583540	15920	15920	15920	15920	1
514	20250328	100700	20567620	15920	15920	15920	15920	0
515	20250328	100600	20567620	15920	15930	15930	15920	7
516	20250328	100500	20456120	16030	16030	16030	16030	0
517	20250328	100400	20456120	16030	16030	16030	16030	0
518	20250328	100300	20456120	16030	16030	16030	16030	1
519	20250328	100200	20440090	15930	15930	15930	15930	0
520	20250328	100100	20440090	15930	15930	15930	15930	0
521	20250328	100000	20440090	15930	15930	15930	15930	2
522	20250328	095900	20408230	16030	16030	16030	16030	10
523	20250328	095800	20247930	16030	16030	16030	16030	0
524	20250328	095700	20247930	16030	16030	16030	16030	0
525	20250328	095600	20247930	16030	16030	16030	16030	0
526	20250328	095500	20247930	16030	16030	16030	16030	5
527	20250328	095400	20167780	15940	15940	15940	15940	0
528	20250328	095300	20167780	15940	15940	15940	15940	3
529	20250328	095200	20119960	15950	15950	15950	15950	0
530	20250328	095100	20119960	15950	15950	15950	15950	11
531	20250328	095000	19944510	15960	15960	15960	15960	1
532	20250328	094900	19928550	16050	16050	16050	16050	0
533	20250328	094800	19928550	16050	16050	16050	16050	0
534	20250328	094700	19928550	16050	16050	16050	16050	3
535	20250328	094600	19880400	16050	16050	16050	16050	0
536	20250328	094500	19880400	16050	15920	16050	15920	2
537	20250328	094400	19848430	16040	16030	16040	16030	74
538	20250328	094300	18661590	15910	15910	15910	15910	0
539	20250328	094200	18661590	15910	15910	15910	15910	0
540	20250328	094100	18661590	15910	15910	15910	15910	0
541	20250328	094000	18661590	15910	15980	16050	15910	34
542	20250328	093900	18118720	15980	15980	15980	15980	1
543	20250328	093800	18102740	15900	15900	15900	15900	0
544	20250328	093700	18102740	15900	15910	15910	15900	54
545	20250328	093600	17243910	16040	16040	16040	16040	0
546	20250328	093500	17243910	16040	16040	16040	16040	0
547	20250328	093400	17243910	16040	16040	16040	16040	0
548	20250328	093300	17243910	16040	16040	16040	16040	1
549	20250328	093200	17227870	16050	16050	16050	16050	0
550	20250328	093100	17227870	16050	16050	16050	16050	0
551	20250328	093000	17227870	16050	16050	16050	16050	0
552	20250328	092900	17227870	16050	16050	16050	16050	0
553	20250328	092800	17227870	16050	16000	16050	16000	3
554	20250328	092700	17179770	16000	16000	16000	16000	1
555	20250328	092600	17163770	16000	16000	16000	16000	10
556	20250328	092500	17003770	15900	15900	15900	15900	100
557	20250328	092400	15413770	15900	15900	15900	15900	2
558	20250328	092300	15381970	15910	16000	16000	15910	52
559	20250328	092200	14550150	15890	16000	16000	15890	7
560	20250328	092100	14438790	15900	15900	15900	15900	2
561	20250328	092000	14406990	15900	15900	15900	15900	9
562	20250328	091900	14263890	15900	15900	15900	15900	3
563	20250328	091800	14216190	15900	15900	15900	15900	0
564	20250328	091700	14216190	15900	15900	15900	15900	9
565	20250328	091600	14073090	15900	15980	15980	15900	12
566	20250328	091500	13882140	15920	15950	15950	15920	6
567	20250328	091400	13786500	16000	16000	16000	16000	1
568	20250328	091300	13770500	15900	15900	15900	15900	0
569	20250328	091200	13770500	15900	15900	15900	15900	0
570	20250328	091100	13770500	15900	15970	16000	15900	205
571	20250328	091000	10510450	15900	15900	15900	15900	0
572	20250328	090900	10510450	15900	15920	15920	15900	300
573	20250328	090800	5739320	16000	15930	16000	15930	60
574	20250328	090700	4780020	16000	15960	16000	15960	113
575	20250328	090600	2972630	15960	16010	16010	15960	71
576	20250328	090500	1836830	16010	16010	16010	16010	5
577	20250328	090400	1756780	16030	16130	16130	16030	6
578	20250328	090300	1660310	16120	16110	16120	16110	93
579	20250328	090200	161200	16120	16120	16120	16120	0
580	20250328	090100	161200	16120	16120	16120	16120	0
581	20250328	090000	161200	16120	16120	16120	16120	10