KissMeData/003100/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183900	88406580	15780	15780	15780	15780	81
3	20250311	183800	88406580	15780	15780	15780	15780	0
4	20250311	183700	88406580	15780	15780	15780	15780	0
5	20250311	183600	88406580	15780	15780	15780	15780	0
6	20250311	183500	88406580	15780	15780	15780	15780	0
7	20250311	183400	88406580	15780	15780	15780	15780	0
8	20250311	183300	88406580	15780	15780	15780	15780	0
9	20250311	183200	88406580	15780	15780	15780	15780	0
10	20250311	183100	88406580	15780	15780	15780	15780	0
11	20250311	183000	88406580	15780	15780	15780	15780	0
12	20250311	182900	88406580	15780	15780	15780	15780	0
13	20250311	182800	88406580	15780	15780	15780	15780	0
14	20250311	182700	88406580	15780	15780	15780	15780	0
15	20250311	182600	88406580	15780	15780	15780	15780	0
16	20250311	182500	88406580	15780	15780	15780	15780	0
17	20250311	182400	88406580	15780	15780	15780	15780	0
18	20250311	182300	88406580	15780	15780	15780	15780	0
19	20250311	182200	88406580	15780	15780	15780	15780	0
20	20250311	182100	88406580	15780	15780	15780	15780	0
21	20250311	182000	88406580	15780	15780	15780	15780	0
22	20250311	181900	88406580	15780	15780	15780	15780	0
23	20250311	181800	88406580	15780	15780	15780	15780	0
24	20250311	181700	88406580	15780	15780	15780	15780	0
25	20250311	181600	88406580	15780	15780	15780	15780	0
26	20250311	181500	88406580	15780	15780	15780	15780	0
27	20250311	181400	88406580	15780	15780	15780	15780	0
28	20250311	181300	88406580	15780	15780	15780	15780	0
29	20250311	181200	88406580	15780	15780	15780	15780	0
30	20250311	181100	88406580	15780	15780	15780	15780	0
31	20250311	181000	88406580	15780	15780	15780	15780	0
32	20250311	180900	88406580	15780	15780	15780	15780	81
33	20250311	180800	88406580	15780	15780	15780	15780	0
34	20250311	180700	88406580	15780	15780	15780	15780	0
35	20250311	180600	88406580	15780	15780	15780	15780	0
36	20250311	180500	88406580	15780	15780	15780	15780	0
37	20250311	180400	88406580	15780	15780	15780	15780	0
38	20250311	180300	88406580	15780	15780	15780	15780	0
39	20250311	180200	88406580	15780	15780	15780	15780	0
40	20250311	180100	88406580	15780	15780	15780	15780	0
41	20250311	180000	88406580	15780	15780	15780	15780	0
42	20250311	175900	88406580	15780	15780	15780	15780	0
43	20250311	175800	88406580	15780	15780	15780	15780	0
44	20250311	175700	88406580	15780	15780	15780	15780	0
45	20250311	175600	88406580	15780	15780	15780	15780	0
46	20250311	175500	88406580	15780	15780	15780	15780	0
47	20250311	175400	88406580	15780	15780	15780	15780	0
48	20250311	175300	88406580	15780	15780	15780	15780	0
49	20250311	175200	88406580	15780	15780	15780	15780	0
50	20250311	175100	88406580	15780	15780	15780	15780	0
51	20250311	175000	88406580	15780	15780	15780	15780	0
52	20250311	174900	88406580	15780	15780	15780	15780	0
53	20250311	174800	88406580	15780	15780	15780	15780	0
54	20250311	174700	88406580	15780	15780	15780	15780	0
55	20250311	174600	88406580	15780	15780	15780	15780	0
56	20250311	174500	88406580	15780	15780	15780	15780	0
57	20250311	174400	88406580	15780	15780	15780	15780	0
58	20250311	174300	88406580	15780	15780	15780	15780	0
59	20250311	174200	88406580	15780	15780	15780	15780	0
60	20250311	174100	88406580	15780	15780	15780	15780	0
61	20250311	174000	88406580	15780	15780	15780	15780	0
62	20250311	173900	88406580	15780	15780	15780	15780	81
63	20250311	173800	88406580	15780	15780	15780	15780	0
64	20250311	173700	88406580	15780	15780	15780	15780	0
65	20250311	173600	88406580	15780	15780	15780	15780	0
66	20250311	173500	88406580	15780	15780	15780	15780	0
67	20250311	173400	88406580	15780	15780	15780	15780	0
68	20250311	173300	88406580	15780	15780	15780	15780	0
69	20250311	173200	88406580	15780	15780	15780	15780	0
70	20250311	173100	88406580	15780	15780	15780	15780	0
71	20250311	173000	88406580	15780	15780	15780	15780	0
72	20250311	172900	88406580	15780	15780	15780	15780	0
73	20250311	172800	88406580	15780	15780	15780	15780	0
74	20250311	172700	88406580	15780	15780	15780	15780	0
75	20250311	172600	88406580	15780	15780	15780	15780	0
76	20250311	172500	88406580	15780	15780	15780	15780	0
77	20250311	172400	88406580	15780	15780	15780	15780	0
78	20250311	172300	88406580	15780	15780	15780	15780	0
79	20250311	172200	88406580	15780	15780	15780	15780	0
80	20250311	172100	88406580	15780	15780	15780	15780	0
81	20250311	172000	88406580	15780	15780	15780	15780	0
82	20250311	171900	88406580	15780	15780	15780	15780	0
83	20250311	171800	88406580	15780	15780	15780	15780	0
84	20250311	171700	88406580	15780	15780	15780	15780	0
85	20250311	171600	88406580	15780	15780	15780	15780	0
86	20250311	171500	88406580	15780	15780	15780	15780	0
87	20250311	171400	88406580	15780	15780	15780	15780	0
88	20250311	171300	88406580	15780	15780	15780	15780	0
89	20250311	171200	88406580	15780	15780	15780	15780	0
90	20250311	171100	88406580	15780	15780	15780	15780	0
91	20250311	171000	88406580	15780	15780	15780	15780	0
92	20250311	170900	88406580	15780	15780	15780	15780	81
93	20250311	170800	88406580	15780	15780	15780	15780	0
94	20250311	170700	88406580	15780	15780	15780	15780	0
95	20250311	170600	88406580	15780	15780	15780	15780	0
96	20250311	170500	88406580	15780	15780	15780	15780	0
97	20250311	170400	88406580	15780	15780	15780	15780	0
98	20250311	170300	88406580	15780	15780	15780	15780	0
99	20250311	170200	88406580	15780	15780	15780	15780	0
100	20250311	170100	88406580	15780	15780	15780	15780	0
101	20250311	170000	88406580	15780	15780	15780	15780	0
102	20250311	165900	88406580	15780	15780	15780	15780	0
103	20250311	165800	88406580	15780	15780	15780	15780	0
104	20250311	165700	88406580	15780	15780	15780	15780	0
105	20250311	165600	88406580	15780	15780	15780	15780	0
106	20250311	165500	88406580	15780	15780	15780	15780	0
107	20250311	165400	88406580	15780	15780	15780	15780	0
108	20250311	165300	88406580	15780	15780	15780	15780	0
109	20250311	165200	88406580	15780	15780	15780	15780	0
110	20250311	165100	88406580	15780	15780	15780	15780	0
111	20250311	165000	88406580	15780	15780	15780	15780	0
112	20250311	164900	88406580	15780	15780	15780	15780	0
113	20250311	164800	88406580	15780	15780	15780	15780	0
114	20250311	164700	88406580	15780	15780	15780	15780	0
115	20250311	164600	88406580	15780	15780	15780	15780	0
116	20250311	164500	88406580	15780	15780	15780	15780	0
117	20250311	164400	88406580	15780	15780	15780	15780	0
118	20250311	164300	88406580	15780	15780	15780	15780	0
119	20250311	164200	88406580	15780	15780	15780	15780	0
120	20250311	164100	88406580	15780	15780	15780	15780	0
121	20250311	164000	88406580	15780	15780	15780	15780	0
122	20250311	163900	88406580	15780	15780	15780	15780	81
123	20250311	163800	88406580	15780	15780	15780	15780	0
124	20250311	163700	88406580	15780	15780	15780	15780	0
125	20250311	163600	88406580	15780	15780	15780	15780	0
126	20250311	163500	88406580	15780	15780	15780	15780	0
127	20250311	163400	88406580	15780	15780	15780	15780	0
128	20250311	163300	88406580	15780	15780	15780	15780	0
129	20250311	163200	88406580	15780	15780	15780	15780	0
130	20250311	163100	88406580	15780	15780	15780	15780	0
131	20250311	163000	88406580	15780	15780	15780	15780	0
132	20250311	162900	88406580	15780	15780	15780	15780	0
133	20250311	162800	88406580	15780	15780	15780	15780	0
134	20250311	162700	88406580	15780	15780	15780	15780	0
135	20250311	162600	88406580	15780	15780	15780	15780	0
136	20250311	162500	88406580	15780	15780	15780	15780	0
137	20250311	162400	88406580	15780	15780	15780	15780	0
138	20250311	162300	88406580	15780	15780	15780	15780	0
139	20250311	162200	88406580	15780	15780	15780	15780	0
140	20250311	162100	88406580	15780	15780	15780	15780	0
141	20250311	162000	88406580	15780	15780	15780	15780	0
142	20250311	161900	88406580	15780	15780	15780	15780	0
143	20250311	161800	88406580	15780	15780	15780	15780	0
144	20250311	161700	88406580	15780	15780	15780	15780	0
145	20250311	161600	88406580	15780	15780	15780	15780	0
146	20250311	161500	88406580	15780	15780	15780	15780	0
147	20250311	161400	88406580	15780	15780	15780	15780	0
148	20250311	161300	88406580	15780	15780	15780	15780	0
149	20250311	161200	88406580	15780	15780	15780	15780	0
150	20250311	161100	88406580	15780	15780	15780	15780	0
151	20250311	161000	88406580	15780	15780	15780	15780	0
152	20250311	160900	88406580	15780	15780	15780	15780	81
153	20250311	160800	88406580	15780	15780	15780	15780	0
154	20250311	160700	88406580	15780	15780	15780	15780	0
155	20250311	160600	88406580	15780	15780	15780	15780	0
156	20250311	160500	88406580	15780	15780	15780	15780	0
157	20250311	160400	88406580	15780	15780	15780	15780	0
158	20250311	160300	88406580	15780	15780	15780	15780	0
159	20250311	160200	88406580	15780	15780	15780	15780	0
160	20250311	160100	88406580	15780	15780	15780	15780	0
161	20250311	160000	88406580	15780	15780	15780	15780	0
162	20250311	155900	88406580	15780	15780	15780	15780	0
163	20250311	155800	88406580	15780	15780	15780	15780	0
164	20250311	155700	88406580	15780	15780	15780	15780	0
165	20250311	155600	88406580	15780	15780	15780	15780	0
166	20250311	155500	88406580	15780	15780	15780	15780	0
167	20250311	155400	88406580	15780	15780	15780	15780	0
168	20250311	155300	88406580	15780	15780	15780	15780	0
169	20250311	155200	88406580	15780	15780	15780	15780	0
170	20250311	155100	88406580	15780	15780	15780	15780	0
171	20250311	155000	88406580	15780	15780	15780	15780	0
172	20250311	154900	88406580	15780	15780	15780	15780	0
173	20250311	154800	88406580	15780	15780	15780	15780	0
174	20250311	154700	88406580	15780	15780	15780	15780	0
175	20250311	154600	88406580	15780	15780	15780	15780	0
176	20250311	154500	88406580	15780	15780	15780	15780	0
177	20250311	154400	88406580	15780	15780	15780	15780	0
178	20250311	154300	88406580	15780	15780	15780	15780	0
179	20250311	154200	88406580	15780	15780	15780	15780	0
180	20250311	154100	88406580	15780	15780	15780	15780	0
181	20250311	154000	88406580	15780	15780	15780	15780	0
182	20250311	153900	88406580	15780	15780	15780	15780	81
183	20250311	153800	88406580	15780	15780	15780	15780	0
184	20250311	153700	88406580	15780	15780	15780	15780	0
185	20250311	153600	88406580	15780	15780	15780	15780	0
186	20250311	153500	88406580	15780	15780	15780	15780	0
187	20250311	153400	88406580	15780	15780	15780	15780	0
188	20250311	153300	88406580	15780	15780	15780	15780	0
189	20250311	153200	88406580	15780	15780	15780	15780	0
190	20250311	153100	88406580	15780	15780	15780	15780	0
191	20250311	153000	88406580	15780	15780	15780	15780	81
192	20250311	152900	87128400	15740	15740	15740	15740	0
193	20250311	152800	87128400	15740	15740	15740	15740	0
194	20250311	152700	87128400	15740	15740	15740	15740	0
195	20250311	152600	87128400	15740	15740	15740	15740	0
196	20250311	152500	87128400	15740	15740	15740	15740	0
197	20250311	152400	87128400	15740	15740	15740	15740	0
198	20250311	152300	87128400	15740	15740	15740	15740	0
199	20250311	152200	87128400	15740	15740	15740	15740	0
200	20250311	152100	87128400	15740	15740	15740	15740	0
201	20250311	152000	87128400	15740	15740	15740	15740	0
202	20250311	151900	87128400	15740	15610	15740	15590	179
203	20250311	151800	84332530	15680	15650	15680	15650	19
204	20250311	151700	84034930	15650	15650	15650	15650	1
205	20250311	151600	84019280	15610	15610	15610	15610	1
206	20250311	151500	84003670	15610	15620	15620	15610	50
207	20250311	151400	83223160	15650	15650	15650	15650	0
208	20250311	151300	83223160	15650	15650	15650	15650	0
209	20250311	151200	83223160	15650	15650	15650	15650	15
210	20250311	151100	82988410	15650	15640	15650	15640	13
211	20250311	151000	82785010	15630	15630	15630	15630	0
212	20250311	150900	82785010	15630	15630	15630	15630	1
213	20250311	150800	82769380	15610	15610	15610	15610	0
214	20250311	150700	82769380	15610	15610	15610	15610	0
215	20250311	150600	82769380	15610	15610	15610	15610	0
216	20250311	150500	82769380	15610	15610	15610	15610	0
217	20250311	150400	82769380	15610	15610	15610	15610	0
218	20250311	150300	82769380	15610	15610	15610	15610	0
219	20250311	150200	82769380	15610	15610	15610	15610	0
220	20250311	150100	82769380	15610	15610	15610	15610	0
221	20250311	150000	82769380	15610	15610	15610	15610	0
222	20250311	145900	82769380	15610	15610	15610	15610	0
223	20250311	145800	82769380	15610	15610	15610	15610	0
224	20250311	145700	82769380	15610	15610	15610	15610	1
225	20250311	145600	82753770	15600	15600	15600	15600	0
226	20250311	145500	82753770	15600	15600	15600	15600	0
227	20250311	145400	82753770	15600	15600	15600	15600	0
228	20250311	145300	82753770	15600	15600	15600	15600	0
229	20250311	145200	82753770	15600	15600	15600	15600	0
230	20250311	145100	82753770	15600	15600	15600	15600	5
231	20250311	145000	82675770	15640	15640	15640	15640	0
232	20250311	144900	82675770	15640	15640	15640	15640	0
233	20250311	144800	82675770	15640	15640	15640	15640	0
234	20250311	144700	82675770	15640	15640	15640	15640	0
235	20250311	144600	82675770	15640	15640	15640	15640	0
236	20250311	144500	82675770	15640	15640	15640	15640	0
237	20250311	144400	82675770	15640	15640	15640	15640	0
238	20250311	144300	82675770	15640	15640	15640	15640	0
239	20250311	144200	82675770	15640	15640	15640	15640	0
240	20250311	144100	82675770	15640	15640	15640	15640	0
241	20250311	144000	82675770	15640	15640	15640	15640	0
242	20250311	143900	82675770	15640	15640	15640	15640	0
243	20250311	143800	82675770	15640	15640	15640	15640	0
244	20250311	143700	82675770	15640	15640	15640	15640	0
245	20250311	143600	82675770	15640	15640	15640	15640	0
246	20250311	143500	82675770	15640	15640	15640	15640	0
247	20250311	143400	82675770	15640	15640	15640	15640	0
248	20250311	143300	82675770	15640	15640	15640	15640	0
249	20250311	143200	82675770	15640	15640	15640	15640	0
250	20250311	143100	82675770	15640	15640	15640	15640	0
251	20250311	143000	82675770	15640	15640	15640	15640	0
252	20250311	142900	82675770	15640	15640	15640	15640	0
253	20250311	142800	82675770	15640	15640	15640	15640	0
254	20250311	142700	82675770	15640	15640	15640	15640	0
255	20250311	142600	82675770	15640	15640	15640	15640	0
256	20250311	142500	82675770	15640	15640	15640	15640	0
257	20250311	142400	82675770	15640	15640	15640	15640	0
258	20250311	142300	82675770	15640	15640	15640	15640	0
259	20250311	142200	82675770	15640	15640	15640	15640	1
260	20250311	142100	82660130	15640	15640	15640	15640	0
261	20250311	142000	82660130	15640	15640	15640	15640	0
262	20250311	141900	82660130	15640	15640	15640	15640	0
263	20250311	141800	82660130	15640	15640	15640	15640	0
264	20250311	141700	82660130	15640	15640	15640	15640	0
265	20250311	141600	82660130	15640	15640	15640	15640	0
266	20250311	141500	82660130	15640	15640	15640	15640	0
267	20250311	141400	82660130	15640	15640	15640	15640	2
268	20250311	141300	82628850	15590	15590	15590	15590	0
269	20250311	141200	82628850	15590	15590	15590	15590	0
270	20250311	141100	82628850	15590	15590	15590	15590	0
271	20250311	141000	82628850	15590	15590	15590	15590	0
272	20250311	140900	82628850	15590	15590	15590	15590	0
273	20250311	140800	82628850	15590	15590	15590	15590	0
274	20250311	140700	82628850	15590	15590	15590	15590	0
275	20250311	140600	82628850	15590	15590	15590	15590	0
276	20250311	140500	82628850	15590	15590	15590	15590	0
277	20250311	140400	82628850	15590	15590	15590	15590	0
278	20250311	140300	82628850	15590	15590	15590	15590	0
279	20250311	140200	82628850	15590	15590	15590	15590	0
280	20250311	140100	82628850	15590	15590	15590	15590	2
281	20250311	140000	82597670	15570	15570	15570	15570	0
282	20250311	135900	82597670	15570	15570	15570	15570	0
283	20250311	135800	82597670	15570	15570	15570	15570	0
284	20250311	135700	82597670	15570	15570	15570	15570	0
285	20250311	135600	82597670	15570	15570	15570	15570	0
286	20250311	135500	82597670	15570	15570	15570	15570	0
287	20250311	135400	82597670	15570	15570	15570	15570	0
288	20250311	135300	82597670	15570	15570	15570	15570	0
289	20250311	135200	82597670	15570	15570	15570	15570	0
290	20250311	135100	82597670	15570	15570	15570	15570	0
291	20250311	135000	82597670	15570	15570	15570	15570	0
292	20250311	134900	82597670	15570	15570	15570	15570	0
293	20250311	134800	82597670	15570	15570	15570	15570	0
294	20250311	134700	82597670	15570	15580	15580	15570	8
295	20250311	134600	82473100	15570	15570	15570	15570	0
296	20250311	134500	82473100	15570	15570	15570	15570	0
297	20250311	134400	82473100	15570	15570	15570	15570	0
298	20250311	134300	82473100	15570	15570	15570	15570	0
299	20250311	134200	82473100	15570	15570	15570	15570	0
300	20250311	134100	82473100	15570	15570	15570	15570	0
301	20250311	134000	82473100	15570	15570	15570	15570	0
302	20250311	133900	82473100	15570	15570	15570	15570	0
303	20250311	133800	82473100	15570	15570	15570	15570	0
304	20250311	133700	82473100	15570	15570	15570	15570	0
305	20250311	133600	82473100	15570	15570	15570	15570	0
306	20250311	133500	82473100	15570	15570	15570	15570	0
307	20250311	133400	82473100	15570	15570	15570	15570	0
308	20250311	133300	82473100	15570	15570	15570	15570	0
309	20250311	133200	82473100	15570	15570	15570	15570	0
310	20250311	133100	82473100	15570	15570	15570	15570	0
311	20250311	133000	82473100	15570	15570	15570	15570	0
312	20250311	132900	82473100	15570	15570	15570	15570	0
313	20250311	132800	82473100	15570	15580	15580	15570	2
314	20250311	132700	82441950	15640	15640	15640	15640	0
315	20250311	132600	82441950	15640	15640	15640	15640	0
316	20250311	132500	82441950	15640	15640	15640	15640	2
317	20250311	132400	82410670	15570	15570	15570	15570	0
318	20250311	132300	82410670	15570	15570	15570	15570	0
319	20250311	132200	82410670	15570	15570	15570	15570	0
320	20250311	132100	82410670	15570	15570	15570	15570	0
321	20250311	132000	82410670	15570	15570	15570	15570	0
322	20250311	131900	82410670	15570	15570	15570	15570	0
323	20250311	131800	82410670	15570	15570	15570	15570	0
324	20250311	131700	82410670	15570	15570	15570	15570	0
325	20250311	131600	82410670	15570	15570	15570	15570	0
326	20250311	131500	82410670	15570	15570	15570	15570	0
327	20250311	131400	82410670	15570	15570	15570	15570	0
328	20250311	131300	82410670	15570	15570	15570	15570	0
329	20250311	131200	82410670	15570	15570	15570	15570	0
330	20250311	131100	82410670	15570	15570	15570	15570	0
331	20250311	131000	82410670	15570	15570	15570	15570	0
332	20250311	130900	82410670	15570	15570	15570	15570	0
333	20250311	130800	82410670	15570	15570	15570	15570	0
334	20250311	130700	82410670	15570	15570	15570	15570	0
335	20250311	130600	82410670	15570	15570	15570	15570	0
336	20250311	130500	82410670	15570	15570	15570	15570	0
337	20250311	130400	82410670	15570	15570	15570	15570	0
338	20250311	130300	82410670	15570	15570	15570	15570	2
339	20250311	130200	82379530	15580	15580	15580	15580	83
340	20250311	130100	81086390	15590	15590	15590	15590	1
341	20250311	130000	81070800	15590	15590	15590	15590	0
342	20250311	125900	81070800	15590	15590	15590	15590	0
343	20250311	125800	81070800	15590	15590	15590	15590	0
344	20250311	125700	81070800	15590	15590	15590	15590	0
345	20250311	125600	81070800	15590	15590	15590	15590	0
346	20250311	125500	81070800	15590	15590	15590	15590	0
347	20250311	125400	81070800	15590	15590	15590	15590	0
348	20250311	125300	81070800	15590	15590	15590	15590	0
349	20250311	125200	81070800	15590	15590	15590	15590	0
350	20250311	125100	81070800	15590	15590	15590	15590	0
351	20250311	125000	81070800	15590	15590	15590	15590	0
352	20250311	124900	81070800	15590	15590	15590	15590	0
353	20250311	124800	81070800	15590	15590	15590	15590	0
354	20250311	124700	81070800	15590	15590	15590	15590	0
355	20250311	124600	81070800	15590	15590	15590	15590	0
356	20250311	124500	81070800	15590	15590	15590	15590	0
357	20250311	124400	81070800	15590	15590	15590	15590	0
358	20250311	124300	81070800	15590	15590	15590	15590	0
359	20250311	124200	81070800	15590	15590	15590	15590	10
360	20250311	124100	80914900	15600	15610	15610	15600	48
361	20250311	124000	80166090	15630	15630	15630	15630	0
362	20250311	123900	80166090	15630	15630	15630	15630	0
363	20250311	123800	80166090	15630	15630	15630	15630	0
364	20250311	123700	80166090	15630	15620	15630	15600	12
365	20250311	123600	79978750	15630	15630	15630	15630	0
366	20250311	123500	79978750	15630	15630	15630	15630	0
367	20250311	123400	79978750	15630	15630	15630	15630	2
368	20250311	123300	79947490	15610	15610	15610	15610	0
369	20250311	123200	79947490	15610	15610	15610	15610	0
370	20250311	123100	79947490	15610	15610	15610	15610	0
371	20250311	123000	79947490	15610	15610	15610	15610	0
372	20250311	122900	79947490	15610	15610	15610	15610	0
373	20250311	122800	79947490	15610	15610	15610	15610	0
374	20250311	122700	79947490	15610	15610	15610	15610	0
375	20250311	122600	79947490	15610	15610	15610	15610	0
376	20250311	122500	79947490	15610	15610	15610	15610	0
377	20250311	122400	79947490	15610	15610	15610	15610	0
378	20250311	122300	79947490	15610	15610	15610	15610	0
379	20250311	122200	79947490	15610	15610	15610	15610	0
380	20250311	122100	79947490	15610	15610	15610	15610	0
381	20250311	122000	79947490	15610	15610	15610	15610	0
382	20250311	121900	79947490	15610	15610	15610	15610	0
383	20250311	121800	79947490	15610	15590	15610	15590	190
384	20250311	121700	76984210	15590	15590	15590	15590	3
385	20250311	121600	76937440	15590	15590	15590	15590	0
386	20250311	121500	76937440	15590	15590	15590	15590	0
387	20250311	121400	76937440	15590	15590	15590	15590	0
388	20250311	121300	76937440	15590	15590	15590	15590	0
389	20250311	121200	76937440	15590	15590	15590	15590	2
390	20250311	121100	76906260	15600	15600	15600	15600	0
391	20250311	121000	76906260	15600	15600	15600	15600	0
392	20250311	120900	76906260	15600	15600	15600	15600	0
393	20250311	120800	76906260	15600	15600	15600	15600	0
394	20250311	120700	76906260	15600	15600	15600	15600	0
395	20250311	120600	76906260	15600	15600	15600	15600	0
396	20250311	120500	76906260	15600	15600	15600	15600	0
397	20250311	120400	76906260	15600	15600	15600	15600	0
398	20250311	120300	76906260	15600	15600	15600	15600	0
399	20250311	120200	76906260	15600	15600	15600	15600	0
400	20250311	120100	76906260	15600	15600	15600	15600	31
401	20250311	120000	76422660	15600	15600	15600	15600	119
402	20250311	115900	74566260	15540	15540	15540	15540	0
403	20250311	115800	74566260	15540	15540	15540	15540	4
404	20250311	115700	74504100	15600	15600	15600	15600	0
405	20250311	115600	74504100	15600	15600	15600	15600	0
406	20250311	115500	74504100	15600	15600	15600	15600	100
407	20250311	115400	72944100	15510	15510	15510	15510	0
408	20250311	115300	72944100	15510	15510	15510	15510	0
409	20250311	115200	72944100	15510	15510	15510	15510	0
410	20250311	115100	72944100	15510	15510	15510	15510	0
411	20250311	115000	72944100	15510	15510	15510	15510	0
412	20250311	114900	72944100	15510	15510	15510	15510	0
413	20250311	114800	72944100	15510	15510	15510	15510	0
414	20250311	114700	72944100	15510	15510	15510	15510	0
415	20250311	114600	72944100	15510	15510	15510	15510	0
416	20250311	114500	72944100	15510	15510	15510	15510	0
417	20250311	114400	72944100	15510	15510	15510	15510	0
418	20250311	114300	72944100	15510	15510	15510	15510	0
419	20250311	114200	72944100	15510	15510	15510	15510	0
420	20250311	114100	72944100	15510	15520	15520	15510	275
421	20250311	114000	68677810	15520	15520	15520	15520	0
422	20250311	113900	68677810	15520	15530	15530	15520	2
423	20250311	113800	68646760	15600	15600	15600	15600	0
424	20250311	113700	68646760	15600	15600	15600	15600	0
425	20250311	113600	68646760	15600	15600	15600	15600	0
426	20250311	113500	68646760	15600	15600	15600	15600	0
427	20250311	113400	68646760	15600	15600	15600	15600	0
428	20250311	113300	68646760	15600	15600	15600	15600	0
429	20250311	113200	68646760	15600	15600	15600	15600	0
430	20250311	113100	68646760	15600	15600	15600	15600	0
431	20250311	113000	68646760	15600	15600	15600	15600	0
432	20250311	112900	68646760	15600	15600	15600	15600	0
433	20250311	112800	68646760	15600	15600	15600	15600	0
434	20250311	112700	68646760	15600	15600	15600	15600	1
435	20250311	112600	68631160	15600	15600	15600	15600	0
436	20250311	112500	68631160	15600	15600	15600	15600	0
437	20250311	112400	68631160	15600	15600	15600	15600	1
438	20250311	112300	68615560	15510	15510	15510	15510	0
439	20250311	112200	68615560	15510	15510	15510	15510	0
440	20250311	112100	68615560	15510	15520	15520	15510	100
441	20250311	112000	67064450	15500	15500	15500	15500	0
442	20250311	111900	67064450	15500	15500	15500	15500	0
443	20250311	111800	67064450	15500	15500	15500	15500	0
444	20250311	111700	67064450	15500	15500	15500	15500	0
445	20250311	111600	67064450	15500	15540	15540	15500	600
446	20250311	111500	57759550	15530	15560	15560	15530	2000
447	20250311	111400	26698970	15580	15600	15600	15580	272
448	20250311	111300	22461010	15590	15590	15590	15590	0
449	20250311	111200	22461010	15590	15590	15590	15590	0
450	20250311	111100	22461010	15590	15590	15590	15590	0
451	20250311	111000	22461010	15590	15590	15590	15590	0
452	20250311	110900	22461010	15590	15640	15640	15590	8
453	20250311	110800	22336240	15650	15650	15650	15650	0
454	20250311	110700	22336240	15650	15650	15650	15650	0
455	20250311	110600	22336240	15650	15650	15650	15650	0
456	20250311	110500	22336240	15650	15650	15650	15650	0
457	20250311	110400	22336240	15650	15650	15650	15650	0
458	20250311	110300	22336240	15650	15650	15650	15650	0
459	20250311	110200	22336240	15650	15660	15660	15650	2
460	20250311	110100	22304930	15680	15680	15680	15680	100
461	20250311	110000	20736930	15680	15680	15680	15680	0
462	20250311	105900	20736930	15680	15680	15680	15680	0
463	20250311	105800	20736930	15680	15680	15680	15680	2
464	20250311	105700	20705570	15690	15690	15690	15690	0
465	20250311	105600	20705570	15690	15690	15690	15690	0
466	20250311	105500	20705570	15690	15690	15690	15690	0
467	20250311	105400	20705570	15690	15690	15690	15690	0
468	20250311	105300	20705570	15690	15690	15690	15690	0
469	20250311	105200	20705570	15690	15690	15690	15690	0
470	20250311	105100	20705570	15690	15690	15690	15690	0
471	20250311	105000	20705570	15690	15690	15690	15690	0
472	20250311	104900	20705570	15690	15690	15690	15690	0
473	20250311	104800	20705570	15690	15690	15690	15690	0
474	20250311	104700	20705570	15690	15690	15690	15690	50
475	20250311	104600	19921070	15590	15590	15590	15590	0
476	20250311	104500	19921070	15590	15590	15590	15590	0
477	20250311	104400	19921070	15590	15590	15590	15590	0
478	20250311	104300	19921070	15590	15590	15590	15590	0
479	20250311	104200	19921070	15590	15590	15590	15590	0
480	20250311	104100	19921070	15590	15590	15590	15590	0
481	20250311	104000	19921070	15590	15590	15590	15590	0
482	20250311	103900	19921070	15590	15590	15590	15590	0
483	20250311	103800	19921070	15590	15590	15590	15590	0
484	20250311	103700	19921070	15590	15590	15590	15590	0
485	20250311	103600	19921070	15590	15590	15590	15590	0
486	20250311	103500	19921070	15590	15590	15590	15590	2
487	20250311	103400	19889890	15600	15600	15600	15600	0
488	20250311	103300	19889890	15600	15600	15600	15600	0
489	20250311	103200	19889890	15600	15600	15600	15600	0
490	20250311	103100	19889890	15600	15600	15600	15600	0
491	20250311	103000	19889890	15600	15600	15600	15600	0
492	20250311	102900	19889890	15600	15600	15600	15600	0
493	20250311	102800	19889890	15600	15600	15600	15600	0
494	20250311	102700	19889890	15600	15600	15600	15600	0
495	20250311	102600	19889890	15600	15600	15600	15600	0
496	20250311	102500	19889890	15600	15600	15600	15600	0
497	20250311	102400	19889890	15600	15600	15600	15600	0
498	20250311	102300	19889890	15600	15600	15600	15600	0
499	20250311	102200	19889890	15600	15600	15600	15600	0
500	20250311	102100	19889890	15600	15600	15600	15600	0
501	20250311	102000	19889890	15600	15600	15600	15600	0
502	20250311	101900	19889890	15600	15600	15600	15600	0
503	20250311	101800	19889890	15600	15600	15600	15600	0
504	20250311	101700	19889890	15600	15600	15600	15600	0
505	20250311	101600	19889890	15600	15600	15600	15600	0
506	20250311	101500	19889890	15600	15600	15600	15600	180
507	20250311	101400	17081890	15600	15600	15600	15600	0
508	20250311	101300	17081890	15600	15620	15620	15600	165
509	20250311	101200	14507580	15620	15620	15620	15620	0
510	20250311	101100	14507580	15620	15620	15620	15620	0
511	20250311	101000	14507580	15620	15620	15620	15620	0
512	20250311	100900	14507580	15620	15620	15620	15620	0
513	20250311	100800	14507580	15620	15620	15620	15620	0
514	20250311	100700	14507580	15620	15620	15620	15620	0
515	20250311	100600	14507580	15620	15620	15620	15620	30
516	20250311	100500	14038980	15620	15620	15620	15620	30
517	20250311	100400	13570380	15740	15740	15740	15740	0
518	20250311	100300	13570380	15740	15750	15750	15740	165
519	20250311	100200	10972730	15750	15750	15750	15750	0
520	20250311	100100	10972730	15750	15750	15750	15750	2
521	20250311	100000	10941230	15760	15750	15760	15750	100
522	20250311	095900	9365300	15750	15750	15750	15750	0
523	20250311	095800	9365300	15750	15750	15750	15750	0
524	20250311	095700	9365300	15750	15720	15750	15720	53
525	20250311	095600	8531540	15750	15750	15750	15750	0
526	20250311	095500	8531540	15750	15750	15750	15750	0
527	20250311	095400	8531540	15750	15750	15750	15750	0
528	20250311	095300	8531540	15750	15750	15750	15750	0
529	20250311	095200	8531540	15750	15750	15750	15750	0
530	20250311	095100	8531540	15750	15750	15750	15750	0
531	20250311	095000	8531540	15750	15750	15750	15750	0
532	20250311	094900	8531540	15750	15750	15750	15750	0
533	20250311	094800	8531540	15750	15730	15750	15730	100
534	20250311	094700	6956920	15730	15730	15730	15730	0
535	20250311	094600	6956920	15730	15730	15730	15730	0
536	20250311	094500	6956920	15730	15730	15730	15730	1
537	20250311	094400	6941190	15690	15690	15690	15690	0
538	20250311	094300	6941190	15690	15690	15690	15690	1
539	20250311	094200	6925500	15740	15740	15740	15740	0
540	20250311	094100	6925500	15740	15740	15740	15740	2
541	20250311	094000	6894020	15740	15740	15740	15740	0
542	20250311	093900	6894020	15740	15740	15740	15740	0
543	20250311	093800	6894020	15740	15740	15740	15740	1
544	20250311	093700	6878280	15750	15750	15750	15750	0
545	20250311	093600	6878280	15750	15750	15750	15750	0
546	20250311	093500	6878280	15750	15750	15750	15750	6
547	20250311	093400	6783780	15600	15600	15600	15600	0
548	20250311	093300	6783780	15600	15600	15600	15600	0
549	20250311	093200	6783780	15600	15600	15600	15600	0
550	20250311	093100	6783780	15600	15600	15600	15600	0
551	20250311	093000	6783780	15600	15600	15600	15600	0
552	20250311	092900	6783780	15600	15600	15600	15600	0
553	20250311	092800	6783780	15600	15600	15600	15600	0
554	20250311	092700	6783780	15600	15600	15600	15600	1
555	20250311	092600	6768180	15500	15500	15500	15500	0
556	20250311	092500	6768180	15500	15500	15500	15500	0
557	20250311	092400	6768180	15500	15500	15500	15500	0
558	20250311	092300	6768180	15500	15500	15500	15500	0
559	20250311	092200	6768180	15500	15500	15500	15500	0
560	20250311	092100	6768180	15500	15500	15500	15500	0
561	20250311	092000	6768180	15500	15500	15500	15500	0
562	20250311	091900	6768180	15500	15500	15500	15500	0
563	20250311	091800	6768180	15500	15500	15500	15500	0
564	20250311	091700	6768180	15500	15500	15500	15500	0
565	20250311	091600	6768180	15500	15500	15500	15500	0
566	20250311	091500	6768180	15500	15530	15530	15500	50
567	20250311	091400	5993060	15780	15780	15780	15780	0
568	20250311	091300	5993060	15780	15780	15780	15780	0
569	20250311	091200	5993060	15780	15780	15780	15780	0
570	20250311	091100	5993060	15780	15780	15780	15780	0
571	20250311	091000	5993060	15780	15780	15780	15780	0
572	20250311	090900	5993060	15780	15780	15780	15780	61
573	20250311	090800	5030480	15670	15670	15670	15670	0
574	20250311	090700	5030480	15670	15670	15670	15670	50
575	20250311	090600	4246980	15480	15480	15480	15480	0
576	20250311	090500	4246980	15480	15480	15480	15480	58
577	20250311	090400	3349140	15480	15490	15490	15480	142
578	20250311	090300	1150610	15670	15670	15670	15670	13
579	20250311	090200	946900	15790	15780	15790	15780	60
580	20250311	090100	0	15800	15800	15800	15800	0
581	20250311	090000	0	15800	15800	15800	15800	0