KissMeData/003120/min/candle-20250428.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250428	182400	71375080	15820	15820	15820	15820	64
3	20250428	182300	71375080	15820	15820	15820	15820	0
4	20250428	182200	71375080	15820	15820	15820	15820	0
5	20250428	182100	71375080	15820	15820	15820	15820	0
6	20250428	182000	71375080	15820	15820	15820	15820	0
7	20250428	181900	71375080	15820	15820	15820	15820	0
8	20250428	181800	71375080	15820	15820	15820	15820	0
9	20250428	181700	71375080	15820	15820	15820	15820	0
10	20250428	181600	71375080	15820	15820	15820	15820	0
11	20250428	181500	71375080	15820	15820	15820	15820	0
12	20250428	181400	71375080	15820	15820	15820	15820	0
13	20250428	181300	71375080	15820	15820	15820	15820	0
14	20250428	181200	71375080	15820	15820	15820	15820	0
15	20250428	181100	71375080	15820	15820	15820	15820	0
16	20250428	181000	71375080	15820	15820	15820	15820	0
17	20250428	180900	71375080	15820	15820	15820	15820	0
18	20250428	180800	71375080	15820	15820	15820	15820	0
19	20250428	180700	71375080	15820	15820	15820	15820	0
20	20250428	180600	71375080	15820	15820	15820	15820	0
21	20250428	180500	71375080	15820	15820	15820	15820	0
22	20250428	180400	71375080	15820	15820	15820	15820	0
23	20250428	180300	71375080	15820	15820	15820	15820	0
24	20250428	180200	71375080	15820	15820	15820	15820	0
25	20250428	180100	71375080	15820	15820	15820	15820	0
26	20250428	180000	71375080	15820	15820	15820	15820	0
27	20250428	175900	71375080	15820	15820	15820	15820	0
28	20250428	175800	71375080	15820	15820	15820	15820	0
29	20250428	175700	71375080	15820	15820	15820	15820	0
30	20250428	175600	71375080	15820	15820	15820	15820	0
31	20250428	175500	71375080	15820	15820	15820	15820	0
32	20250428	175400	71375080	15820	15820	15820	15820	64
33	20250428	175300	71375080	15820	15820	15820	15820	0
34	20250428	175200	71375080	15820	15820	15820	15820	0
35	20250428	175100	71375080	15820	15820	15820	15820	0
36	20250428	175000	71375080	15820	15820	15820	15820	0
37	20250428	174900	71375080	15820	15820	15820	15820	0
38	20250428	174800	71375080	15820	15820	15820	15820	0
39	20250428	174700	71375080	15820	15820	15820	15820	0
40	20250428	174600	71375080	15820	15820	15820	15820	0
41	20250428	174500	71375080	15820	15820	15820	15820	0
42	20250428	174400	71375080	15820	15820	15820	15820	0
43	20250428	174300	71375080	15820	15820	15820	15820	0
44	20250428	174200	71375080	15820	15820	15820	15820	0
45	20250428	174100	71375080	15820	15820	15820	15820	0
46	20250428	174000	71375080	15820	15820	15820	15820	0
47	20250428	173900	71375080	15820	15820	15820	15820	0
48	20250428	173800	71375080	15820	15820	15820	15820	0
49	20250428	173700	71375080	15820	15820	15820	15820	0
50	20250428	173600	71375080	15820	15820	15820	15820	0
51	20250428	173500	71375080	15820	15820	15820	15820	0
52	20250428	173400	71375080	15820	15820	15820	15820	0
53	20250428	173300	71375080	15820	15820	15820	15820	0
54	20250428	173200	71375080	15820	15820	15820	15820	0
55	20250428	173100	71375080	15820	15820	15820	15820	0
56	20250428	173000	71375080	15820	15820	15820	15820	0
57	20250428	172900	71375080	15820	15820	15820	15820	0
58	20250428	172800	71375080	15820	15820	15820	15820	0
59	20250428	172700	71375080	15820	15820	15820	15820	0
60	20250428	172600	71375080	15820	15820	15820	15820	0
61	20250428	172500	71375080	15820	15820	15820	15820	0
62	20250428	172400	71375080	15820	15820	15820	15820	64
63	20250428	172300	71375080	15820	15820	15820	15820	0
64	20250428	172200	71375080	15820	15820	15820	15820	0
65	20250428	172100	71375080	15820	15820	15820	15820	0
66	20250428	172000	71375080	15820	15820	15820	15820	0
67	20250428	171900	71375080	15820	15820	15820	15820	0
68	20250428	171800	71375080	15820	15820	15820	15820	0
69	20250428	171700	71375080	15820	15820	15820	15820	0
70	20250428	171600	71375080	15820	15820	15820	15820	0
71	20250428	171500	71375080	15820	15820	15820	15820	0
72	20250428	171400	71375080	15820	15820	15820	15820	0
73	20250428	171300	71375080	15820	15820	15820	15820	0
74	20250428	171200	71375080	15820	15820	15820	15820	0
75	20250428	171100	71375080	15820	15820	15820	15820	0
76	20250428	171000	71375080	15820	15820	15820	15820	0
77	20250428	170900	71375080	15820	15820	15820	15820	0
78	20250428	170800	71375080	15820	15820	15820	15820	0
79	20250428	170700	71375080	15820	15820	15820	15820	0
80	20250428	170600	71375080	15820	15820	15820	15820	0
81	20250428	170500	71375080	15820	15820	15820	15820	0
82	20250428	170400	71375080	15820	15820	15820	15820	0
83	20250428	170300	71375080	15820	15820	15820	15820	0
84	20250428	170200	71375080	15820	15820	15820	15820	0
85	20250428	170100	71375080	15820	15820	15820	15820	0
86	20250428	170000	71375080	15820	15820	15820	15820	0
87	20250428	165900	71375080	15820	15820	15820	15820	0
88	20250428	165800	71375080	15820	15820	15820	15820	0
89	20250428	165700	71375080	15820	15820	15820	15820	0
90	20250428	165600	71375080	15820	15820	15820	15820	0
91	20250428	165500	71375080	15820	15820	15820	15820	0
92	20250428	165400	71375080	15820	15820	15820	15820	64
93	20250428	165300	71375080	15820	15820	15820	15820	0
94	20250428	165200	71375080	15820	15820	15820	15820	0
95	20250428	165100	71375080	15820	15820	15820	15820	0
96	20250428	165000	71375080	15820	15820	15820	15820	0
97	20250428	164900	71375080	15820	15820	15820	15820	0
98	20250428	164800	71375080	15820	15820	15820	15820	0
99	20250428	164700	71375080	15820	15820	15820	15820	0
100	20250428	164600	71375080	15820	15820	15820	15820	0
101	20250428	164500	71375080	15820	15820	15820	15820	0
102	20250428	164400	71375080	15820	15820	15820	15820	0
103	20250428	164300	71375080	15820	15820	15820	15820	0
104	20250428	164200	71375080	15820	15820	15820	15820	0
105	20250428	164100	71375080	15820	15820	15820	15820	0
106	20250428	164000	71375080	15820	15820	15820	15820	0
107	20250428	163900	71375080	15820	15820	15820	15820	0
108	20250428	163800	71375080	15820	15820	15820	15820	0
109	20250428	163700	71375080	15820	15820	15820	15820	0
110	20250428	163600	71375080	15820	15820	15820	15820	0
111	20250428	163500	71375080	15820	15820	15820	15820	0
112	20250428	163400	71375080	15820	15820	15820	15820	0
113	20250428	163300	71375080	15820	15820	15820	15820	0
114	20250428	163200	71375080	15820	15820	15820	15820	0
115	20250428	163100	71375080	15820	15820	15820	15820	0
116	20250428	163000	71375080	15820	15820	15820	15820	0
117	20250428	162900	71375080	15820	15820	15820	15820	0
118	20250428	162800	71375080	15820	15820	15820	15820	0
119	20250428	162700	71375080	15820	15820	15820	15820	0
120	20250428	162600	71375080	15820	15820	15820	15820	0
121	20250428	162500	71375080	15820	15820	15820	15820	0
122	20250428	162400	71375080	15820	15820	15820	15820	64
123	20250428	162300	71375080	15820	15820	15820	15820	0
124	20250428	162200	71375080	15820	15820	15820	15820	0
125	20250428	162100	71375080	15820	15820	15820	15820	0
126	20250428	162000	71375080	15820	15820	15820	15820	0
127	20250428	161900	71375080	15820	15820	15820	15820	0
128	20250428	161800	71375080	15820	15820	15820	15820	0
129	20250428	161700	71375080	15820	15820	15820	15820	0
130	20250428	161600	71375080	15820	15820	15820	15820	0
131	20250428	161500	71375080	15820	15820	15820	15820	0
132	20250428	161400	71375080	15820	15820	15820	15820	0
133	20250428	161300	71375080	15820	15820	15820	15820	0
134	20250428	161200	71375080	15820	15820	15820	15820	0
135	20250428	161100	71375080	15820	15820	15820	15820	0
136	20250428	161000	71375080	15820	15820	15820	15820	0
137	20250428	160900	71375080	15820	15820	15820	15820	0
138	20250428	160800	71375080	15820	15820	15820	15820	0
139	20250428	160700	71375080	15820	15820	15820	15820	0
140	20250428	160600	71375080	15820	15820	15820	15820	0
141	20250428	160500	71375080	15820	15820	15820	15820	0
142	20250428	160400	71375080	15820	15820	15820	15820	0
143	20250428	160300	71375080	15820	15820	15820	15820	0
144	20250428	160200	71375080	15820	15820	15820	15820	0
145	20250428	160100	71375080	15820	15820	15820	15820	0
146	20250428	160000	71375080	15820	15820	15820	15820	0
147	20250428	155900	71375080	15820	15820	15820	15820	0
148	20250428	155800	71375080	15820	15820	15820	15820	0
149	20250428	155700	71375080	15820	15820	15820	15820	0
150	20250428	155600	71375080	15820	15820	15820	15820	0
151	20250428	155500	71375080	15820	15820	15820	15820	0
152	20250428	155400	71375080	15820	15820	15820	15820	64
153	20250428	155300	71375080	15820	15820	15820	15820	0
154	20250428	155200	71375080	15820	15820	15820	15820	0
155	20250428	155100	71375080	15820	15820	15820	15820	0
156	20250428	155000	71375080	15820	15820	15820	15820	0
157	20250428	154900	71375080	15820	15820	15820	15820	0
158	20250428	154800	71375080	15820	15820	15820	15820	0
159	20250428	154700	71375080	15820	15820	15820	15820	0
160	20250428	154600	71375080	15820	15820	15820	15820	0
161	20250428	154500	71375080	15820	15820	15820	15820	0
162	20250428	154400	71375080	15820	15820	15820	15820	0
163	20250428	154300	71375080	15820	15820	15820	15820	0
164	20250428	154200	71375080	15820	15820	15820	15820	0
165	20250428	154100	71375080	15820	15820	15820	15820	0
166	20250428	154000	71375080	15820	15820	15820	15820	0
167	20250428	153900	71375080	15820	15820	15820	15820	0
168	20250428	153800	71375080	15820	15820	15820	15820	0
169	20250428	153700	71375080	15820	15820	15820	15820	0
170	20250428	153600	71375080	15820	15820	15820	15820	0
171	20250428	153500	71375080	15820	15820	15820	15820	0
172	20250428	153400	71375080	15820	15820	15820	15820	0
173	20250428	153300	71375080	15820	15820	15820	15820	0
174	20250428	153200	71375080	15820	15820	15820	15820	0
175	20250428	153100	71375080	15820	15820	15820	15820	0
176	20250428	153000	71375080	15820	15820	15820	15820	64
177	20250428	152900	70362600	15820	15820	15820	15820	0
178	20250428	152800	70362600	15820	15820	15820	15820	0
179	20250428	152700	70362600	15820	15820	15820	15820	0
180	20250428	152600	70362600	15820	15820	15820	15820	0
181	20250428	152500	70362600	15820	15820	15820	15820	0
182	20250428	152400	70362600	15820	15820	15820	15820	0
183	20250428	152300	70362600	15820	15820	15820	15820	0
184	20250428	152200	70362600	15820	15820	15820	15820	0
185	20250428	152100	70362600	15820	15820	15820	15820	0
186	20250428	152000	70362600	15820	15820	15820	15820	0
187	20250428	151900	70362600	15820	15820	15820	15820	1
188	20250428	151800	70346780	15820	15820	15820	15820	0
189	20250428	151700	70346780	15820	15820	15820	15820	43
190	20250428	151600	69666520	15830	15830	15830	15830	129
191	20250428	151500	67624450	15840	15840	15840	15840	0
192	20250428	151400	67624450	15840	15840	15840	15840	0
193	20250428	151300	67624450	15840	15840	15840	15840	0
194	20250428	151200	67624450	15840	15840	15840	15840	1
195	20250428	151100	67608610	15830	15830	15830	15830	0
196	20250428	151000	67608610	15830	15830	15830	15830	1
197	20250428	150900	67592780	15830	15830	15830	15830	0
198	20250428	150800	67592780	15830	15830	15830	15830	0
199	20250428	150700	67592780	15830	15830	15830	15830	0
200	20250428	150600	67592780	15830	15830	15830	15830	0
201	20250428	150500	67592780	15830	15830	15830	15830	0
202	20250428	150400	67592780	15830	15830	15830	15830	82
203	20250428	150300	66294720	15840	15840	15840	15840	0
204	20250428	150200	66294720	15840	15840	15840	15840	1
205	20250428	150100	66278880	15830	15830	15830	15830	0
206	20250428	150000	66278880	15830	15830	15830	15830	2
207	20250428	145900	66247220	15830	15830	15830	15830	0
208	20250428	145800	66247220	15830	15830	15830	15830	0
209	20250428	145700	66247220	15830	15830	15830	15830	0
210	20250428	145600	66247220	15830	15830	15830	15830	0
211	20250428	145500	66247220	15830	15830	15830	15830	0
212	20250428	145400	66247220	15830	15830	15830	15830	0
213	20250428	145300	66247220	15830	15830	15830	15830	0
214	20250428	145200	66247220	15830	15830	15830	15830	0
215	20250428	145100	66247220	15830	15830	15830	15830	0
216	20250428	145000	66247220	15830	15830	15830	15830	0
217	20250428	144900	66247220	15830	15830	15830	15830	0
218	20250428	144800	66247220	15830	15830	15830	15830	0
219	20250428	144700	66247220	15830	15830	15830	15830	6
220	20250428	144600	66152240	15830	15830	15830	15830	0
221	20250428	144500	66152240	15830	15830	15830	15830	0
222	20250428	144400	66152240	15830	15830	15830	15830	0
223	20250428	144300	66152240	15830	15830	15830	15830	0
224	20250428	144200	66152240	15830	15830	15830	15830	0
225	20250428	144100	66152240	15830	15830	15830	15830	0
226	20250428	144000	66152240	15830	15830	15830	15830	1
227	20250428	143900	66136410	15830	15830	15830	15830	0
228	20250428	143800	66136410	15830	15830	15830	15830	0
229	20250428	143700	66136410	15830	15830	15830	15830	0
230	20250428	143600	66136410	15830	15830	15830	15830	1
231	20250428	143500	66120580	15830	15830	15830	15830	0
232	20250428	143400	66120580	15830	15830	15830	15830	0
233	20250428	143300	66120580	15830	15840	15840	15830	69
234	20250428	143200	65028290	15850	15850	15850	15850	0
235	20250428	143100	65028290	15850	15850	15850	15850	0
236	20250428	143000	65028290	15850	15850	15850	15850	0
237	20250428	142900	65028290	15850	15850	15850	15850	0
238	20250428	142800	65028290	15850	15850	15850	15850	0
239	20250428	142700	65028290	15850	15850	15850	15850	0
240	20250428	142600	65028290	15850	15850	15850	15850	0
241	20250428	142500	65028290	15850	15850	15850	15850	0
242	20250428	142400	65028290	15850	15850	15850	15850	0
243	20250428	142300	65028290	15850	15850	15850	15850	0
244	20250428	142200	65028290	15850	15850	15850	15850	0
245	20250428	142100	65028290	15850	15850	15850	15850	0
246	20250428	142000	65028290	15850	15850	15850	15850	0
247	20250428	141900	65028290	15850	15850	15850	15850	0
248	20250428	141800	65028290	15850	15850	15850	15850	0
249	20250428	141700	65028290	15850	15850	15850	15850	0
250	20250428	141600	65028290	15850	15850	15850	15850	0
251	20250428	141500	65028290	15850	15850	15850	15850	0
252	20250428	141400	65028290	15850	15850	15850	15850	0
253	20250428	141300	65028290	15850	15850	15850	15850	0
254	20250428	141200	65028290	15850	15850	15850	15850	0
255	20250428	141100	65028290	15850	15850	15850	15850	0
256	20250428	141000	65028290	15850	15850	15850	15850	0
257	20250428	140900	65028290	15850	15850	15850	15850	0
258	20250428	140800	65028290	15850	15850	15850	15850	0
259	20250428	140700	65028290	15850	15850	15850	15850	0
260	20250428	140600	65028290	15850	15850	15850	15850	0
261	20250428	140500	65028290	15850	15840	15850	15830	34
262	20250428	140400	64489930	15860	15860	15860	15860	0
263	20250428	140300	64489930	15860	15860	15860	15860	0
264	20250428	140200	64489930	15860	15860	15860	15860	0
265	20250428	140100	64489930	15860	15860	15860	15860	0
266	20250428	140000	64489930	15860	15860	15860	15860	0
267	20250428	135900	64489930	15860	15860	15860	15860	0
268	20250428	135800	64489930	15860	15860	15860	15860	0
269	20250428	135700	64489930	15860	15860	15860	15860	0
270	20250428	135600	64489930	15860	15860	15860	15860	0
271	20250428	135500	64489930	15860	15860	15860	15860	0
272	20250428	135400	64489930	15860	15850	15860	15850	200
273	20250428	135300	61318330	15840	15840	15840	15840	0
274	20250428	135200	61318330	15840	15840	15840	15840	0
275	20250428	135100	61318330	15840	15840	15840	15840	0
276	20250428	135000	61318330	15840	15840	15840	15840	0
277	20250428	134900	61318330	15840	15840	15840	15840	0
278	20250428	134800	61318330	15840	15840	15840	15840	0
279	20250428	134700	61318330	15840	15840	15840	15840	0
280	20250428	134600	61318330	15840	15840	15840	15840	0
281	20250428	134500	61318330	15840	15840	15840	15840	0
282	20250428	134400	61318330	15840	15840	15840	15840	0
283	20250428	134300	61318330	15840	15840	15840	15840	0
284	20250428	134200	61318330	15840	15840	15840	15840	0
285	20250428	134100	61318330	15840	15840	15840	15840	0
286	20250428	134000	61318330	15840	15840	15840	15840	0
287	20250428	133900	61318330	15840	15840	15840	15840	0
288	20250428	133800	61318330	15840	15840	15840	15840	0
289	20250428	133700	61318330	15840	15840	15840	15840	0
290	20250428	133600	61318330	15840	15840	15840	15840	0
291	20250428	133500	61318330	15840	15840	15840	15840	0
292	20250428	133400	61318330	15840	15840	15840	15840	0
293	20250428	133300	61318330	15840	15840	15840	15840	0
294	20250428	133200	61318330	15840	15840	15840	15840	0
295	20250428	133100	61318330	15840	15840	15840	15840	20
296	20250428	133000	61001530	15830	15830	15830	15830	0
297	20250428	132900	61001530	15830	15830	15830	15830	0
298	20250428	132800	61001530	15830	15830	15830	15830	0
299	20250428	132700	61001530	15830	15830	15830	15830	1
300	20250428	132600	60985700	15830	15830	15830	15830	189
301	20250428	132500	57993830	15820	15820	15820	15820	0
302	20250428	132400	57993830	15820	15820	15820	15820	5
303	20250428	132300	57914730	15830	15830	15830	15830	10
304	20250428	132200	57756430	15830	15830	15830	15830	0
305	20250428	132100	57756430	15830	15830	15830	15830	0
306	20250428	132000	57756430	15830	15830	15830	15830	0
307	20250428	131900	57756430	15830	15830	15830	15830	0
308	20250428	131800	57756430	15830	15830	15830	15830	0
309	20250428	131700	57756430	15830	15830	15830	15830	0
310	20250428	131600	57756430	15830	15830	15830	15830	0
311	20250428	131500	57756430	15830	15830	15830	15830	0
312	20250428	131400	57756430	15830	15830	15830	15830	29
313	20250428	131300	57297360	15830	15830	15830	15830	0
314	20250428	131200	57297360	15830	15830	15830	15830	0
315	20250428	131100	57297360	15830	15830	15830	15830	50
316	20250428	131000	56505860	15820	15820	15820	15820	1
317	20250428	130900	56490040	15830	15830	15830	15830	1
318	20250428	130800	56474210	15830	15830	15830	15830	0
319	20250428	130700	56474210	15830	15830	15830	15830	0
320	20250428	130600	56474210	15830	15830	15830	15830	0
321	20250428	130500	56474210	15830	15830	15830	15830	0
322	20250428	130400	56474210	15830	15830	15830	15830	0
323	20250428	130300	56474210	15830	15830	15830	15830	0
324	20250428	130200	56474210	15830	15830	15830	15830	0
325	20250428	130100	56474210	15830	15830	15830	15830	0
326	20250428	130000	56474210	15830	15830	15830	15830	0
327	20250428	125900	56474210	15830	15830	15830	15830	0
328	20250428	125800	56474210	15830	15830	15830	15830	4
329	20250428	125700	56410890	15820	15820	15820	15820	27
330	20250428	125600	55983750	15820	15820	15820	15820	0
331	20250428	125500	55983750	15820	15820	15820	15820	0
332	20250428	125400	55983750	15820	15820	15820	15820	0
333	20250428	125300	55983750	15820	15820	15820	15820	1
334	20250428	125200	55967930	15820	15820	15820	15820	0
335	20250428	125100	55967930	15820	15820	15820	15820	0
336	20250428	125000	55967930	15820	15820	15820	15820	0
337	20250428	124900	55967930	15820	15820	15820	15820	0
338	20250428	124800	55967930	15820	15820	15820	15820	0
339	20250428	124700	55967930	15820	15820	15820	15820	0
340	20250428	124600	55967930	15820	15820	15820	15820	48
341	20250428	124500	55208570	15830	15830	15830	15830	0
342	20250428	124400	55208570	15830	15830	15830	15830	0
343	20250428	124300	55208570	15830	15830	15830	15830	0
344	20250428	124200	55208570	15830	15830	15830	15830	0
345	20250428	124100	55208570	15830	15830	15830	15830	0
346	20250428	124000	55208570	15830	15830	15830	15830	0
347	20250428	123900	55208570	15830	15830	15830	15830	0
348	20250428	123800	55208570	15830	15830	15830	15830	0
349	20250428	123700	55208570	15830	15830	15830	15830	0
350	20250428	123600	55208570	15830	15830	15830	15830	30
351	20250428	123500	54733670	15830	15830	15830	15830	10
352	20250428	123400	54575370	15820	15820	15820	15820	0
353	20250428	123300	54575370	15820	15820	15820	15820	0
354	20250428	123200	54575370	15820	15820	15820	15820	0
355	20250428	123100	54575370	15820	15820	15820	15820	0
356	20250428	123000	54575370	15820	15820	15820	15820	0
357	20250428	122900	54575370	15820	15820	15820	15820	1
358	20250428	122800	54559550	15830	15830	15830	15830	0
359	20250428	122700	54559550	15830	15830	15830	15830	4
360	20250428	122600	54496230	15830	15830	15830	15830	0
361	20250428	122500	54496230	15830	15830	15830	15830	0
362	20250428	122400	54496230	15830	15830	15830	15830	0
363	20250428	122300	54496230	15830	15830	15830	15830	21
364	20250428	122200	54163800	15820	15820	15820	15820	0
365	20250428	122100	54163800	15820	15820	15820	15820	0
366	20250428	122000	54163800	15820	15820	15820	15820	0
367	20250428	121900	54163800	15820	15820	15820	15820	0
368	20250428	121800	54163800	15820	15820	15820	15820	0
369	20250428	121700	54163800	15820	15820	15820	15820	0
370	20250428	121600	54163800	15820	15820	15820	15820	0
371	20250428	121500	54163800	15820	15820	15820	15820	0
372	20250428	121400	54163800	15820	15820	15820	15820	0
373	20250428	121300	54163800	15820	15820	15820	15820	0
374	20250428	121200	54163800	15820	15820	15820	15820	0
375	20250428	121100	54163800	15820	15820	15820	15820	0
376	20250428	121000	54163800	15820	15820	15820	15820	1
377	20250428	120900	54147980	15820	15820	15820	15820	0
378	20250428	120800	54147980	15820	15820	15820	15820	0
379	20250428	120700	54147980	15820	15820	15820	15820	0
380	20250428	120600	54147980	15820	15820	15820	15820	0
381	20250428	120500	54147980	15820	15820	15820	15820	0
382	20250428	120400	54147980	15820	15820	15820	15820	0
383	20250428	120300	54147980	15820	15820	15820	15820	0
384	20250428	120200	54147980	15820	15820	15820	15820	0
385	20250428	120100	54147980	15820	15820	15820	15820	0
386	20250428	120000	54147980	15820	15820	15820	15820	0
387	20250428	115900	54147980	15820	15820	15820	15820	0
388	20250428	115800	54147980	15820	15820	15820	15820	0
389	20250428	115700	54147980	15820	15820	15820	15820	0
390	20250428	115600	54147980	15820	15820	15820	15820	0
391	20250428	115500	54147980	15820	15820	15820	15820	0
392	20250428	115400	54147980	15820	15820	15820	15820	0
393	20250428	115300	54147980	15820	15820	15820	15820	0
394	20250428	115200	54147980	15820	15820	15820	15820	0
395	20250428	115100	54147980	15820	15820	15820	15820	0
396	20250428	115000	54147980	15820	15820	15820	15820	0
397	20250428	114900	54147980	15820	15820	15820	15820	0
398	20250428	114800	54147980	15820	15820	15820	15820	0
399	20250428	114700	54147980	15820	15820	15820	15820	0
400	20250428	114600	54147980	15820	15820	15820	15820	0
401	20250428	114500	54147980	15820	15820	15820	15820	0
402	20250428	114400	54147980	15820	15820	15820	15820	0
403	20250428	114300	54147980	15820	15820	15820	15820	1
404	20250428	114200	54132160	15820	15820	15820	15820	0
405	20250428	114100	54132160	15820	15820	15820	15820	0
406	20250428	114000	54132160	15820	15820	15820	15820	0
407	20250428	113900	54132160	15820	15830	15830	15820	11
408	20250428	113800	53958040	15840	15840	15840	15840	0
409	20250428	113700	53958040	15840	15840	15840	15840	0
410	20250428	113600	53958040	15840	15840	15840	15840	0
411	20250428	113500	53958040	15840	15850	15850	15840	74
412	20250428	113400	52785280	15850	15850	15850	15850	0
413	20250428	113300	52785280	15850	15850	15850	15850	0
414	20250428	113200	52785280	15850	15850	15850	15850	0
415	20250428	113100	52785280	15850	15850	15850	15850	0
416	20250428	113000	52785280	15850	15850	15850	15850	30
417	20250428	112900	52309780	15850	15920	15920	15850	975
418	20250428	112800	36824730	15940	15950	15950	15940	108
419	20250428	112700	35103150	15950	15950	15950	15950	0
420	20250428	112600	35103150	15950	15950	15950	15950	0
421	20250428	112500	35103150	15950	15950	15950	15950	0
422	20250428	112400	35103150	15950	15950	15950	15950	0
423	20250428	112300	35103150	15950	15950	15950	15950	0
424	20250428	112200	35103150	15950	15950	15950	15950	0
425	20250428	112100	35103150	15950	15950	15950	15950	0
426	20250428	112000	35103150	15950	15950	15950	15950	0
427	20250428	111900	35103150	15950	15950	15950	15950	1
428	20250428	111800	35087200	16020	16020	16020	16020	0
429	20250428	111700	35087200	16020	16020	16020	16020	0
430	20250428	111600	35087200	16020	16020	16020	16020	0
431	20250428	111500	35087200	16020	16020	16020	16020	0
432	20250428	111400	35087200	16020	16020	16020	16020	0
433	20250428	111300	35087200	16020	16020	16020	16020	0
434	20250428	111200	35087200	16020	16020	16020	16020	0
435	20250428	111100	35087200	16020	16020	16020	16020	0
436	20250428	111000	35087200	16020	16020	16020	16020	0
437	20250428	110900	35087200	16020	16020	16020	16020	0
438	20250428	110800	35087200	16020	16020	16020	16020	0
439	20250428	110700	35087200	16020	16020	16020	16020	0
440	20250428	110600	35087200	16020	16020	16020	16020	0
441	20250428	110500	35087200	16020	16020	16020	16020	0
442	20250428	110400	35087200	16020	16020	16020	16020	0
443	20250428	110300	35087200	16020	16020	16020	16020	0
444	20250428	110200	35087200	16020	16020	16020	16020	0
445	20250428	110100	35087200	16020	16020	16020	16020	0
446	20250428	110000	35087200	16020	16020	16020	16020	0
447	20250428	105900	35087200	16020	16020	16020	16020	0
448	20250428	105800	35087200	16020	16020	16020	16020	0
449	20250428	105700	35087200	16020	16020	16020	16020	0
450	20250428	105600	35087200	16020	16020	16020	16020	0
451	20250428	105500	35087200	16020	16020	16020	16020	0
452	20250428	105400	35087200	16020	16020	16020	16020	0
453	20250428	105300	35087200	16020	15950	16020	15950	110
454	20250428	105200	33332000	15920	15920	15920	15920	0
455	20250428	105100	33332000	15920	15920	15920	15920	740
456	20250428	105000	21551200	15900	15900	15900	15900	65
457	20250428	104900	20517700	15920	15920	15920	15920	0
458	20250428	104800	20517700	15920	15920	15920	15920	0
459	20250428	104700	20517700	15920	15920	15920	15920	0
460	20250428	104600	20517700	15920	15920	15920	15920	0
461	20250428	104500	20517700	15920	15920	15920	15920	0
462	20250428	104400	20517700	15920	15920	15920	15920	0
463	20250428	104300	20517700	15920	15920	15920	15920	0
464	20250428	104200	20517700	15920	15920	15920	15920	0
465	20250428	104100	20517700	15920	15920	15920	15920	0
466	20250428	104000	20517700	15920	15920	15920	15920	0
467	20250428	103900	20517700	15920	15920	15920	15920	0
468	20250428	103800	20517700	15920	15920	15920	15920	0
469	20250428	103700	20517700	15920	15920	15920	15920	0
470	20250428	103600	20517700	15920	15920	15920	15920	0
471	20250428	103500	20517700	15920	15920	15920	15920	0
472	20250428	103400	20517700	15920	15920	15920	15920	0
473	20250428	103300	20517700	15920	15920	15920	15920	0
474	20250428	103200	20517700	15920	15910	15920	15910	5
475	20250428	103100	20438130	15910	15910	15910	15910	0
476	20250428	103000	20438130	15910	15910	15910	15910	0
477	20250428	102900	20438130	15910	15910	15910	15910	0
478	20250428	102800	20438130	15910	15910	15910	15910	0
479	20250428	102700	20438130	15910	15910	15910	15910	1
480	20250428	102600	20422220	15910	15910	15910	15910	0
481	20250428	102500	20422220	15910	15910	15910	15910	0
482	20250428	102400	20422220	15910	15930	15930	15910	70
483	20250428	102300	19308250	15930	15930	15930	15930	100
484	20250428	102200	17715250	15940	15940	15940	15940	0
485	20250428	102100	17715250	15940	15940	15940	15940	7
486	20250428	102000	17603670	15940	15930	15940	15930	51
487	20250428	101900	16791230	15940	15940	15940	15940	1
488	20250428	101800	16775290	15940	15940	15940	15940	0
489	20250428	101700	16775290	15940	15940	15940	15940	0
490	20250428	101600	16775290	15940	15940	15940	15940	2
491	20250428	101500	16743410	15930	15930	15930	15930	10
492	20250428	101400	16584110	15930	15930	15930	15930	10
493	20250428	101300	16424810	15930	15930	15930	15930	0
494	20250428	101200	16424810	15930	15930	15930	15930	0
495	20250428	101100	16424810	15930	15930	15930	15930	0
496	20250428	101000	16424810	15930	15930	15930	15930	1
497	20250428	100900	16408880	15940	15940	15940	15940	0
498	20250428	100800	16408880	15940	15940	15940	15940	0
499	20250428	100700	16408880	15940	15940	15940	15940	0
500	20250428	100600	16408880	15940	15940	15940	15940	3
501	20250428	100500	16361060	15950	15950	15950	15950	0
502	20250428	100400	16361060	15950	15950	15950	15950	0
503	20250428	100300	16361060	15950	15950	15950	15950	0
504	20250428	100200	16361060	15950	15950	15950	15950	1
505	20250428	100100	16345110	15940	15940	15940	15940	0
506	20250428	100000	16345110	15940	15940	15940	15940	8
507	20250428	095900	16217590	15940	15940	15940	15940	0
508	20250428	095800	16217590	15940	15940	15940	15940	0
509	20250428	095700	16217590	15940	15940	15940	15940	0
510	20250428	095600	16217590	15940	15940	15940	15940	14
511	20250428	095500	15994430	15940	15940	15940	15940	0
512	20250428	095400	15994430	15940	15940	15940	15940	0
513	20250428	095300	15994430	15940	15930	15940	15930	2
514	20250428	095200	15962560	15920	15920	15920	15920	0
515	20250428	095100	15962560	15920	15920	15920	15920	0
516	20250428	095000	15962560	15920	15920	15920	15920	0
517	20250428	094900	15962560	15920	15920	15920	15920	0
518	20250428	094800	15962560	15920	15920	15920	15920	0
519	20250428	094700	15962560	15920	15920	15920	15920	0
520	20250428	094600	15962560	15920	15920	15920	15920	1
521	20250428	094500	15946640	15910	15910	15910	15910	73
522	20250428	094400	14785210	15920	15920	15920	15920	27
523	20250428	094300	14355370	15940	15940	15940	15940	2
524	20250428	094200	14323490	15930	15930	15930	15930	0
525	20250428	094100	14323490	15930	15930	15930	15930	0
526	20250428	094000	14323490	15930	15930	15930	15930	0
527	20250428	093900	14323490	15930	15930	15930	15930	20
528	20250428	093800	14004890	15940	15940	15940	15940	9
529	20250428	093700	13861430	15940	15940	15940	15940	10
530	20250428	093600	13702030	15950	15950	15950	15950	0
531	20250428	093500	13702030	15950	15950	15950	15950	3
532	20250428	093400	13654180	15960	15950	15960	15940	251
533	20250428	093300	9653010	15960	15960	15960	15960	49
534	20250428	093200	8870970	16020	16020	16020	16020	0
535	20250428	093100	8870970	16020	16020	16020	16020	1
536	20250428	093000	8854950	16040	16040	16040	16040	0
537	20250428	092900	8854950	16040	16040	16040	16040	0
538	20250428	092800	8854950	16040	16040	16040	16040	0
539	20250428	092700	8854950	16040	15960	16040	15960	100
540	20250428	092600	7253450	15930	15930	15930	15930	2
541	20250428	092500	7221590	15920	15920	15920	15920	0
542	20250428	092400	7221590	15920	15920	15920	15920	41
543	20250428	092300	6568870	15920	15920	15920	15920	11
544	20250428	092200	6393750	15930	15930	15930	15930	0
545	20250428	092100	6393750	15930	15930	15930	15930	3
546	20250428	092000	6345960	15920	15920	15920	15920	0
547	20250428	091900	6345960	15920	15920	15920	15920	0
548	20250428	091800	6345960	15920	15920	15920	15920	10
549	20250428	091700	6186760	15920	15920	15920	15920	0
550	20250428	091600	6186760	15920	15920	15920	15920	10
551	20250428	091500	6027560	15920	15920	15920	15920	6
552	20250428	091400	5932040	15930	15930	15930	15930	2
553	20250428	091300	5900180	15960	15960	15960	15960	0
554	20250428	091200	5900180	15960	15960	15960	15960	0
555	20250428	091100	5900180	15960	15960	15960	15960	0
556	20250428	091000	5900180	15960	15960	15960	15960	0
557	20250428	090900	5900180	15960	15960	15960	15960	1
558	20250428	090800	5884220	15960	15960	15960	15960	0
559	20250428	090700	5884220	15960	15960	15960	15960	0
560	20250428	090600	5884220	15960	15960	15960	15960	0
561	20250428	090500	5884220	15960	15970	15970	15960	24
562	20250428	090400	5501130	15970	15970	15970	15970	13
563	20250428	090300	5293520	15920	15920	15920	15920	0
564	20250428	090200	5293520	15920	15920	15920	15920	0
565	20250428	090100	5293520	15920	15920	15920	15920	0
566	20250428	090000	5293520	15920	16100	16100	15850	329