KissMeData/003100/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183900	231751870	15890	15890	15890	15890	721
3	20250204	183800	231751870	15890	15890	15890	15890	0
4	20250204	183700	231751870	15890	15890	15890	15890	0
5	20250204	183600	231751870	15890	15890	15890	15890	0
6	20250204	183500	231751870	15890	15890	15890	15890	0
7	20250204	183400	231751870	15890	15890	15890	15890	0
8	20250204	183300	231751870	15890	15890	15890	15890	0
9	20250204	183200	231751870	15890	15890	15890	15890	0
10	20250204	183100	231751870	15890	15890	15890	15890	0
11	20250204	183000	231751870	15890	15890	15890	15890	0
12	20250204	182900	231751870	15890	15890	15890	15890	0
13	20250204	182800	231751870	15890	15890	15890	15890	0
14	20250204	182700	231751870	15890	15890	15890	15890	0
15	20250204	182600	231751870	15890	15890	15890	15890	0
16	20250204	182500	231751870	15890	15890	15890	15890	0
17	20250204	182400	231751870	15890	15890	15890	15890	0
18	20250204	182300	231751870	15890	15890	15890	15890	0
19	20250204	182200	231751870	15890	15890	15890	15890	0
20	20250204	182100	231751870	15890	15890	15890	15890	0
21	20250204	182000	231751870	15890	15890	15890	15890	0
22	20250204	181900	231751870	15890	15890	15890	15890	0
23	20250204	181800	231751870	15890	15890	15890	15890	0
24	20250204	181700	231751870	15890	15890	15890	15890	0
25	20250204	181600	231751870	15890	15890	15890	15890	0
26	20250204	181500	231751870	15890	15890	15890	15890	0
27	20250204	181400	231751870	15890	15890	15890	15890	0
28	20250204	181300	231751870	15890	15890	15890	15890	0
29	20250204	181200	231751870	15890	15890	15890	15890	0
30	20250204	181100	231751870	15890	15890	15890	15890	0
31	20250204	181000	231751870	15890	15890	15890	15890	0
32	20250204	180900	231751870	15890	15890	15890	15890	721
33	20250204	180800	231751870	15890	15890	15890	15890	0
34	20250204	180700	231751870	15890	15890	15890	15890	0
35	20250204	180600	231751870	15890	15890	15890	15890	0
36	20250204	180500	231751870	15890	15890	15890	15890	0
37	20250204	180400	231751870	15890	15890	15890	15890	0
38	20250204	180300	231751870	15890	15890	15890	15890	0
39	20250204	180200	231751870	15890	15890	15890	15890	0
40	20250204	180100	231751870	15890	15890	15890	15890	0
41	20250204	180000	231751870	15890	15890	15890	15890	0
42	20250204	175900	231751870	15890	15890	15890	15890	0
43	20250204	175800	231751870	15890	15890	15890	15890	0
44	20250204	175700	231751870	15890	15890	15890	15890	0
45	20250204	175600	231751870	15890	15890	15890	15890	0
46	20250204	175500	231751870	15890	15890	15890	15890	0
47	20250204	175400	231751870	15890	15890	15890	15890	0
48	20250204	175300	231751870	15890	15890	15890	15890	0
49	20250204	175200	231751870	15890	15890	15890	15890	0
50	20250204	175100	231751870	15890	15890	15890	15890	0
51	20250204	175000	231751870	15890	15890	15890	15890	0
52	20250204	174900	231751870	15890	15890	15890	15890	0
53	20250204	174800	231751870	15890	15890	15890	15890	0
54	20250204	174700	231751870	15890	15890	15890	15890	0
55	20250204	174600	231751870	15890	15890	15890	15890	0
56	20250204	174500	231751870	15890	15890	15890	15890	0
57	20250204	174400	231751870	15890	15890	15890	15890	0
58	20250204	174300	231751870	15890	15890	15890	15890	0
59	20250204	174200	231751870	15890	15890	15890	15890	0
60	20250204	174100	231751870	15890	15890	15890	15890	0
61	20250204	174000	231751870	15890	15890	15890	15890	0
62	20250204	173900	231751870	15890	15890	15890	15890	721
63	20250204	173800	231751870	15890	15890	15890	15890	0
64	20250204	173700	231751870	15890	15890	15890	15890	0
65	20250204	173600	231751870	15890	15890	15890	15890	0
66	20250204	173500	231751870	15890	15890	15890	15890	0
67	20250204	173400	231751870	15890	15890	15890	15890	0
68	20250204	173300	231751870	15890	15890	15890	15890	0
69	20250204	173200	231751870	15890	15890	15890	15890	0
70	20250204	173100	231751870	15890	15890	15890	15890	0
71	20250204	173000	231751870	15890	15890	15890	15890	0
72	20250204	172900	231751870	15890	15890	15890	15890	0
73	20250204	172800	231751870	15890	15890	15890	15890	0
74	20250204	172700	231751870	15890	15890	15890	15890	0
75	20250204	172600	231751870	15890	15890	15890	15890	0
76	20250204	172500	231751870	15890	15890	15890	15890	0
77	20250204	172400	231751870	15890	15890	15890	15890	0
78	20250204	172300	231751870	15890	15890	15890	15890	0
79	20250204	172200	231751870	15890	15890	15890	15890	0
80	20250204	172100	231751870	15890	15890	15890	15890	0
81	20250204	172000	231751870	15890	15890	15890	15890	0
82	20250204	171900	231751870	15890	15890	15890	15890	0
83	20250204	171800	231751870	15890	15890	15890	15890	0
84	20250204	171700	231751870	15890	15890	15890	15890	0
85	20250204	171600	231751870	15890	15890	15890	15890	0
86	20250204	171500	231751870	15890	15890	15890	15890	0
87	20250204	171400	231751870	15890	15890	15890	15890	0
88	20250204	171300	231751870	15890	15890	15890	15890	0
89	20250204	171200	231751870	15890	15890	15890	15890	0
90	20250204	171100	231751870	15890	15890	15890	15890	0
91	20250204	171000	231751870	15890	15890	15890	15890	0
92	20250204	170900	231751870	15890	15890	15890	15890	721
93	20250204	170800	231751870	15890	15890	15890	15890	0
94	20250204	170700	231751870	15890	15890	15890	15890	0
95	20250204	170600	231751870	15890	15890	15890	15890	0
96	20250204	170500	231751870	15890	15890	15890	15890	0
97	20250204	170400	231751870	15890	15890	15890	15890	0
98	20250204	170300	231751870	15890	15890	15890	15890	0
99	20250204	170200	231751870	15890	15890	15890	15890	0
100	20250204	170100	231751870	15890	15890	15890	15890	0
101	20250204	170000	231751870	15890	15890	15890	15890	0
102	20250204	165900	231751870	15890	15890	15890	15890	0
103	20250204	165800	231751870	15890	15890	15890	15890	0
104	20250204	165700	231751870	15890	15890	15890	15890	0
105	20250204	165600	231751870	15890	15890	15890	15890	0
106	20250204	165500	231751870	15890	15890	15890	15890	0
107	20250204	165400	231751870	15890	15890	15890	15890	0
108	20250204	165300	231751870	15890	15890	15890	15890	0
109	20250204	165200	231751870	15890	15890	15890	15890	0
110	20250204	165100	231751870	15890	15890	15890	15890	0
111	20250204	165000	231751870	15890	15890	15890	15890	0
112	20250204	164900	231751870	15890	15890	15890	15890	0
113	20250204	164800	231751870	15890	15890	15890	15890	0
114	20250204	164700	231751870	15890	15890	15890	15890	0
115	20250204	164600	231751870	15890	15890	15890	15890	0
116	20250204	164500	231751870	15890	15890	15890	15890	0
117	20250204	164400	231751870	15890	15890	15890	15890	0
118	20250204	164300	231751870	15890	15890	15890	15890	0
119	20250204	164200	231751870	15890	15890	15890	15890	0
120	20250204	164100	231751870	15890	15890	15890	15890	0
121	20250204	164000	231751870	15890	15890	15890	15890	0
122	20250204	163900	231751870	15890	15890	15890	15890	721
123	20250204	163800	231751870	15890	15890	15890	15890	0
124	20250204	163700	231751870	15890	15890	15890	15890	0
125	20250204	163600	231751870	15890	15890	15890	15890	0
126	20250204	163500	231751870	15890	15890	15890	15890	0
127	20250204	163400	231751870	15890	15890	15890	15890	0
128	20250204	163300	231751870	15890	15890	15890	15890	0
129	20250204	163200	231751870	15890	15890	15890	15890	0
130	20250204	163100	231751870	15890	15890	15890	15890	0
131	20250204	163000	231751870	15890	15890	15890	15890	0
132	20250204	162900	231751870	15890	15890	15890	15890	0
133	20250204	162800	231751870	15890	15890	15890	15890	0
134	20250204	162700	231751870	15890	15890	15890	15890	0
135	20250204	162600	231751870	15890	15890	15890	15890	0
136	20250204	162500	231751870	15890	15890	15890	15890	0
137	20250204	162400	231751870	15890	15890	15890	15890	0
138	20250204	162300	231751870	15890	15890	15890	15890	0
139	20250204	162200	231751870	15890	15890	15890	15890	0
140	20250204	162100	231751870	15890	15890	15890	15890	0
141	20250204	162000	231751870	15890	15890	15890	15890	0
142	20250204	161900	231751870	15890	15890	15890	15890	0
143	20250204	161800	231751870	15890	15890	15890	15890	0
144	20250204	161700	231751870	15890	15890	15890	15890	0
145	20250204	161600	231751870	15890	15890	15890	15890	0
146	20250204	161500	231751870	15890	15890	15890	15890	0
147	20250204	161400	231751870	15890	15890	15890	15890	0
148	20250204	161300	231751870	15890	15890	15890	15890	0
149	20250204	161200	231751870	15890	15890	15890	15890	0
150	20250204	161100	231751870	15890	15890	15890	15890	0
151	20250204	161000	231751870	15890	15890	15890	15890	0
152	20250204	160900	231751870	15890	15890	15890	15890	721
153	20250204	160800	231751870	15890	15890	15890	15890	0
154	20250204	160700	231751870	15890	15890	15890	15890	0
155	20250204	160600	231751870	15890	15890	15890	15890	0
156	20250204	160500	231751870	15890	15890	15890	15890	0
157	20250204	160400	231751870	15890	15890	15890	15890	0
158	20250204	160300	231751870	15890	15890	15890	15890	0
159	20250204	160200	231751870	15890	15890	15890	15890	0
160	20250204	160100	231751870	15890	15890	15890	15890	0
161	20250204	160000	231751870	15890	15890	15890	15890	0
162	20250204	155900	231751870	15890	15890	15890	15890	0
163	20250204	155800	231751870	15890	15890	15890	15890	0
164	20250204	155700	231751870	15890	15890	15890	15890	0
165	20250204	155600	231751870	15890	15890	15890	15890	0
166	20250204	155500	231751870	15890	15890	15890	15890	0
167	20250204	155400	231751870	15890	15890	15890	15890	0
168	20250204	155300	231751870	15890	15890	15890	15890	0
169	20250204	155200	231751870	15890	15890	15890	15890	0
170	20250204	155100	231751870	15890	15890	15890	15890	0
171	20250204	155000	231751870	15890	15890	15890	15890	0
172	20250204	154900	231751870	15890	15890	15890	15890	0
173	20250204	154800	231751870	15890	15890	15890	15890	0
174	20250204	154700	231751870	15890	15890	15890	15890	0
175	20250204	154600	231751870	15890	15890	15890	15890	0
176	20250204	154500	231751870	15890	15890	15890	15890	0
177	20250204	154400	231751870	15890	15890	15890	15890	0
178	20250204	154300	231751870	15890	15890	15890	15890	0
179	20250204	154200	231751870	15890	15890	15890	15890	0
180	20250204	154100	231751870	15890	15890	15890	15890	0
181	20250204	154000	231751870	15890	15890	15890	15890	0
182	20250204	153900	231751870	15890	15890	15890	15890	721
183	20250204	153800	231751870	15890	15890	15890	15890	0
184	20250204	153700	231751870	15890	15890	15890	15890	0
185	20250204	153600	231751870	15890	15890	15890	15890	0
186	20250204	153500	231751870	15890	15890	15890	15890	0
187	20250204	153400	231751870	15890	15890	15890	15890	0
188	20250204	153300	231751870	15890	15890	15890	15890	0
189	20250204	153200	231751870	15890	15890	15890	15890	0
190	20250204	153100	231751870	15890	15890	15890	15890	0
191	20250204	153000	231751870	15890	15890	15890	15890	721
192	20250204	152900	220295180	15640	15640	15640	15640	0
193	20250204	152800	220295180	15640	15640	15640	15640	0
194	20250204	152700	220295180	15640	15640	15640	15640	0
195	20250204	152600	220295180	15640	15640	15640	15640	0
196	20250204	152500	220295180	15640	15640	15640	15640	0
197	20250204	152400	220295180	15640	15640	15640	15640	0
198	20250204	152300	220295180	15640	15640	15640	15640	0
199	20250204	152200	220295180	15640	15640	15640	15640	0
200	20250204	152100	220295180	15640	15640	15640	15640	0
201	20250204	152000	220295180	15640	15640	15640	15640	0
202	20250204	151900	220295180	15640	15560	15640	15540	66
203	20250204	151800	219266150	15560	15540	15560	15530	657
204	20250204	151700	209049870	15540	15540	15550	15540	14
205	20250204	151600	208832300	15540	15530	15540	15530	43
206	20250204	151500	208164160	15550	15550	15550	15530	29
207	20250204	151400	207713700	15550	15540	15550	15540	113
208	20250204	151300	205957190	15540	15530	15540	15530	23
209	20250204	151200	205599990	15540	15510	15540	15510	75
210	20250204	151100	204435760	15510	15520	15520	15510	68
211	20250204	151000	203380510	15520	15510	15520	15510	121
212	20250204	150900	201502800	15520	15520	15520	15520	0
213	20250204	150800	201502800	15520	15520	15520	15520	0
214	20250204	150700	201502800	15520	15520	15520	15520	0
215	20250204	150600	201502800	15520	15520	15520	15520	0
216	20250204	150500	201502800	15520	15520	15520	15520	0
217	20250204	150400	201502800	15520	15520	15520	15520	0
218	20250204	150300	201502800	15520	15500	15520	15500	21
219	20250204	150200	201177280	15520	15520	15520	15520	0
220	20250204	150100	201177280	15520	15500	15520	15500	102
221	20250204	150000	199596260	15500	15530	15530	15500	305
222	20250204	145900	194864140	15530	15530	15530	15530	157
223	20250204	145800	192425930	15530	15530	15530	15530	0
224	20250204	145700	192425930	15530	15530	15530	15530	0
225	20250204	145600	192425930	15530	15530	15530	15530	5
226	20250204	145500	192348280	15550	15550	15550	15550	1
227	20250204	145400	192332730	15550	15550	15550	15550	0
228	20250204	145300	192332730	15550	15550	15550	15550	0
229	20250204	145200	192332730	15550	15550	15550	15550	0
230	20250204	145100	192332730	15550	15550	15550	15550	0
231	20250204	145000	192332730	15550	15550	15550	15550	0
232	20250204	144900	192332730	15550	15550	15550	15550	0
233	20250204	144800	192332730	15550	15550	15550	15550	0
234	20250204	144700	192332730	15550	15550	15550	15550	0
235	20250204	144600	192332730	15550	15550	15550	15550	0
236	20250204	144500	192332730	15550	15550	15550	15550	0
237	20250204	144400	192332730	15550	15550	15550	15550	1
238	20250204	144300	192317180	15500	15520	15520	15500	55
239	20250204	144200	191464660	15550	15520	15550	15520	3
240	20250204	144100	191418040	15540	15500	15550	15500	11
241	20250204	144000	191247340	15550	15510	15550	15510	43
242	20250204	143900	190580150	15510	15510	15510	15510	0
243	20250204	143800	190580150	15510	15510	15510	15510	2
244	20250204	143700	190549130	15510	15510	15510	15510	0
245	20250204	143600	190549130	15510	15510	15510	15510	0
246	20250204	143500	190549130	15510	15510	15510	15510	2
247	20250204	143400	190518110	15510	15510	15510	15510	2
248	20250204	143300	190487090	15510	15510	15510	15510	0
249	20250204	143200	190487090	15510	15510	15510	15510	1
250	20250204	143100	190471580	15510	15510	15510	15510	0
251	20250204	143000	190471580	15510	15510	15510	15510	20
252	20250204	142900	190161380	15510	15510	15510	15510	2
253	20250204	142800	190130360	15510	15510	15510	15510	1
254	20250204	142700	190114850	15500	15500	15500	15500	17
255	20250204	142600	189851350	15510	15510	15510	15510	10
256	20250204	142500	189696250	15520	15530	15530	15520	157
257	20250204	142400	187259530	15550	15550	15550	15550	0
258	20250204	142300	187259530	15550	15550	15550	15550	0
259	20250204	142200	187259530	15550	15550	15550	15550	1
260	20250204	142100	187243980	15540	15540	15540	15540	0
261	20250204	142000	187243980	15540	15540	15540	15540	0
262	20250204	141900	187243980	15540	15550	15550	15540	212
263	20250204	141800	183948690	15550	15550	15550	15550	0
264	20250204	141700	183948690	15550	15600	15600	15550	69
265	20250204	141600	182873720	15620	15620	15620	15620	1
266	20250204	141500	182858100	15560	15560	15560	15560	0
267	20250204	141400	182858100	15560	15560	15560	15560	0
268	20250204	141300	182858100	15560	15610	15620	15560	17
269	20250204	141200	182593290	15560	15600	15620	15550	21
270	20250204	141100	182266010	15610	15560	15610	15560	15
271	20250204	141000	182032330	15600	15570	15600	15570	3
272	20250204	140900	181985560	15600	15570	15610	15570	51
273	20250204	140800	181189500	15600	15570	15610	15570	11
274	20250204	140700	181017840	15610	15610	15610	15610	0
275	20250204	140600	181017840	15610	15610	15610	15610	0
276	20250204	140500	181017840	15610	15610	15610	15610	0
277	20250204	140400	181017840	15610	15590	15610	15590	4
278	20250204	140300	180955440	15610	15590	15610	15590	2
279	20250204	140200	180924240	15610	15610	15610	15610	0
280	20250204	140100	180924240	15610	15610	15610	15610	0
281	20250204	140000	180924240	15610	15610	15610	15610	0
282	20250204	135900	180924240	15610	15590	15610	15590	24
283	20250204	135800	180549620	15600	15560	15610	15560	35
284	20250204	135700	180003330	15610	15610	15610	15610	0
285	20250204	135600	180003330	15610	15560	15610	15560	65
286	20250204	135500	178991260	15570	15570	15570	15570	0
287	20250204	135400	178991260	15570	15570	15570	15570	0
288	20250204	135300	178991260	15570	15570	15570	15570	0
289	20250204	135200	178991260	15570	15570	15570	15570	0
290	20250204	135100	178991260	15570	15570	15570	15570	0
291	20250204	135000	178991260	15570	15570	15570	15570	0
292	20250204	134900	178991260	15570	15560	15570	15560	7
293	20250204	134800	178882330	15560	15560	15560	15560	0
294	20250204	134700	178882330	15560	15560	15560	15560	0
295	20250204	134600	178882330	15560	15560	15560	15560	0
296	20250204	134500	178882330	15560	15560	15560	15560	0
297	20250204	134400	178882330	15560	15560	15570	15560	3
298	20250204	134300	178835640	15520	15530	15530	15520	210
299	20250204	134200	175574440	15570	15570	15570	15570	0
300	20250204	134100	175574440	15570	15570	15570	15570	0
301	20250204	134000	175574440	15570	15570	15570	15570	0
302	20250204	133900	175574440	15570	15570	15570	15570	0
303	20250204	133800	175574440	15570	15570	15570	15570	0
304	20250204	133700	175574440	15570	15570	15570	15570	0
305	20250204	133600	175574440	15570	15570	15570	15570	0
306	20250204	133500	175574440	15570	15570	15570	15570	0
307	20250204	133400	175574440	15570	15570	15570	15570	0
308	20250204	133300	175574440	15570	15570	15570	15570	0
309	20250204	133200	175574440	15570	15570	15570	15570	0
310	20250204	133100	175574440	15570	15560	15570	15560	2
311	20250204	133000	175543310	15570	15570	15570	15570	0
312	20250204	132900	175543310	15570	15530	15570	15530	3
313	20250204	132800	175496680	15530	15530	15530	15530	0
314	20250204	132700	175496680	15530	15530	15530	15530	0
315	20250204	132600	175496680	15530	15530	15530	15530	0
316	20250204	132500	175496680	15530	15530	15530	15530	0
317	20250204	132400	175496680	15530	15530	15530	15530	0
318	20250204	132300	175496680	15530	15530	15530	15530	0
319	20250204	132200	175496680	15530	15530	15530	15530	0
320	20250204	132100	175496680	15530	15530	15530	15530	0
321	20250204	132000	175496680	15530	15530	15530	15530	0
322	20250204	131900	175496680	15530	15530	15530	15530	0
323	20250204	131800	175496680	15530	15530	15530	15530	45
324	20250204	131700	174797830	15530	15530	15530	15530	1
325	20250204	131600	174782300	15510	15510	15510	15510	17
326	20250204	131500	174518630	15510	15510	15530	15510	10
327	20250204	131400	174363500	15530	15510	15530	15510	68
328	20250204	131300	173308770	15530	15530	15530	15530	0
329	20250204	131200	173308770	15530	15530	15530	15530	0
330	20250204	131100	173308770	15530	15530	15530	15530	0
331	20250204	131000	173308770	15530	15520	15530	15480	501
332	20250204	130900	165545710	15530	15530	15530	15530	1
333	20250204	130800	165530180	15530	15530	15530	15530	2
334	20250204	130700	165499120	15530	15530	15530	15500	510
335	20250204	130600	157586000	15530	15530	15530	15530	53
336	20250204	130500	156762910	15520	15520	15520	15520	127
337	20250204	130400	154791870	15510	15520	15520	15510	7
338	20250204	130300	154683270	15500	15530	15530	15500	1000
339	20250204	130200	139174040	15560	15560	15560	15560	1
340	20250204	130100	139158480	15540	15540	15540	15540	180
341	20250204	130000	136361280	15540	15530	15540	15520	403
342	20250204	125900	130105510	15520	15580	15580	15520	602
343	20250204	125800	120749020	15590	15590	15590	15590	0
344	20250204	125700	120749020	15590	15590	15590	15590	0
345	20250204	125600	120749020	15590	15590	15590	15590	0
346	20250204	125500	120749020	15590	15590	15590	15590	0
347	20250204	125400	120749020	15590	15590	15590	15590	0
348	20250204	125300	120749020	15590	15590	15590	15590	0
349	20250204	125200	120749020	15590	15590	15590	15590	0
350	20250204	125100	120749020	15590	15590	15590	15590	0
351	20250204	125000	120749020	15590	15590	15590	15590	0
352	20250204	124900	120749020	15590	15590	15590	15590	0
353	20250204	124800	120749020	15590	15590	15590	15590	0
354	20250204	124700	120749020	15590	15590	15590	15590	0
355	20250204	124600	120749020	15590	15590	15590	15590	0
356	20250204	124500	120749020	15590	15590	15590	15590	0
357	20250204	124400	120749020	15590	15590	15590	15590	0
358	20250204	124300	120749020	15590	15590	15590	15590	0
359	20250204	124200	120749020	15590	15590	15590	15590	0
360	20250204	124100	120749020	15590	15590	15590	15590	0
361	20250204	124000	120749020	15590	15590	15590	15590	0
362	20250204	123900	120749020	15590	15590	15590	15590	0
363	20250204	123800	120749020	15590	15590	15590	15590	34
364	20250204	123700	120218960	15590	15590	15590	15590	0
365	20250204	123600	120218960	15590	15590	15590	15590	0
366	20250204	123500	120218960	15590	15590	15590	15590	0
367	20250204	123400	120218960	15590	15590	15590	15590	0
368	20250204	123300	120218960	15590	15590	15590	15590	0
369	20250204	123200	120218960	15590	15590	15590	15590	0
370	20250204	123100	120218960	15590	15590	15590	15590	0
371	20250204	123000	120218960	15590	15590	15590	15590	0
372	20250204	122900	120218960	15590	15590	15590	15590	0
373	20250204	122800	120218960	15590	15590	15590	15590	1
374	20250204	122700	120203370	15590	15590	15590	15590	0
375	20250204	122600	120203370	15590	15590	15590	15590	0
376	20250204	122500	120203370	15590	15590	15590	15590	30
377	20250204	122400	119735670	15600	15600	15600	15600	0
378	20250204	122300	119735670	15600	15560	15600	15550	156
379	20250204	122200	117308230	15600	15600	15600	15600	0
380	20250204	122100	117308230	15600	15560	15600	15560	4
381	20250204	122000	117245950	15600	15600	15600	15600	1
382	20250204	121900	117230350	15560	15560	15560	15560	0
383	20250204	121800	117230350	15560	15590	15590	15560	519
384	20250204	121700	109149310	15610	15610	15610	15610	0
385	20250204	121600	109149310	15610	15610	15610	15610	5
386	20250204	121500	109071260	15610	15610	15610	15610	0
387	20250204	121400	109071260	15610	15610	15610	15610	0
388	20250204	121300	109071260	15610	15610	15610	15610	0
389	20250204	121200	109071260	15610	15610	15610	15610	0
390	20250204	121100	109071260	15610	15610	15610	15610	0
391	20250204	121000	109071260	15610	15610	15610	15610	0
392	20250204	120900	109071260	15610	15610	15610	15610	0
393	20250204	120800	109071260	15610	15610	15610	15610	0
394	20250204	120700	109071260	15610	15610	15610	15610	0
395	20250204	120600	109071260	15610	15570	15610	15570	6
396	20250204	120500	108977770	15610	15610	15610	15610	0
397	20250204	120400	108977770	15610	15600	15610	15600	2
398	20250204	120300	108946560	15610	15570	15610	15570	5
399	20250204	120200	108868640	15610	15580	15610	15570	366
400	20250204	120100	103166450	15610	15610	15610	15610	0
401	20250204	120000	103166450	15610	15610	15610	15610	0
402	20250204	115900	103166450	15610	15610	15610	15610	0
403	20250204	115800	103166450	15610	15610	15610	15610	0
404	20250204	115700	103166450	15610	15610	15610	15610	0
405	20250204	115600	103166450	15610	15610	15610	15610	10
406	20250204	115500	103010350	15610	15610	15610	15610	0
407	20250204	115400	103010350	15610	15610	15610	15610	0
408	20250204	115300	103010350	15610	15610	15610	15610	0
409	20250204	115200	103010350	15610	15610	15610	15610	0
410	20250204	115100	103010350	15610	15610	15610	15610	8
411	20250204	115000	102885470	15610	15610	15610	15610	0
412	20250204	114900	102885470	15610	15610	15610	15590	6
413	20250204	114800	102791890	15590	15590	15590	15590	10
414	20250204	114700	102635990	15590	15590	15590	15590	26
415	20250204	114600	102230650	15590	15590	15590	15590	0
416	20250204	114500	102230650	15590	15580	15590	15580	11
417	20250204	114400	102059260	15590	15590	15590	15590	0
418	20250204	114300	102059260	15590	15580	15590	15580	58
419	20250204	114200	101155610	15590	15590	15590	15590	0
420	20250204	114100	101155610	15590	15590	15590	15590	0
421	20250204	114000	101155610	15590	15590	15590	15590	12
422	20250204	113900	100968530	15590	15580	15590	15580	4
423	20250204	113800	100906200	15590	15590	15590	15590	0
424	20250204	113700	100906200	15590	15590	15590	15590	0
425	20250204	113600	100906200	15590	15590	15590	15590	7
426	20250204	113500	100797070	15590	15590	15590	15590	0
427	20250204	113400	100797070	15590	15590	15590	15590	0
428	20250204	113300	100797070	15590	15590	15590	15590	0
429	20250204	113200	100797070	15590	15590	15590	15590	10
430	20250204	113100	100641170	15590	15590	15590	15590	0
431	20250204	113000	100641170	15590	15590	15590	15590	0
432	20250204	112900	100641170	15590	15590	15590	15590	1
433	20250204	112800	100625580	15580	15580	15580	15580	10
434	20250204	112700	100469780	15590	15590	15590	15590	0
435	20250204	112600	100469780	15590	15590	15590	15590	0
436	20250204	112500	100469780	15590	15590	15590	15590	0
437	20250204	112400	100469780	15590	15590	15590	15590	0
438	20250204	112300	100469780	15590	15590	15590	15590	0
439	20250204	112200	100469780	15590	15590	15590	15590	0
440	20250204	112100	100469780	15590	15590	15590	15590	0
441	20250204	112000	100469780	15590	15590	15590	15590	1
442	20250204	111900	100454190	15570	15580	15580	15570	300
443	20250204	111800	95783180	15580	15580	15580	15580	7
444	20250204	111700	95674120	15580	15580	15580	15580	0
445	20250204	111600	95674120	15580	15580	15580	15580	0
446	20250204	111500	95674120	15580	15580	15580	15580	0
447	20250204	111400	95674120	15580	15580	15580	15580	70
448	20250204	111300	94583520	15570	15570	15570	15570	3
449	20250204	111200	94536810	15570	15570	15570	15570	0
450	20250204	111100	94536810	15570	15570	15570	15570	0
451	20250204	111000	94536810	15570	15570	15570	15570	3
452	20250204	110900	94490100	15570	15570	15570	15570	0
453	20250204	110800	94490100	15570	15570	15570	15570	0
454	20250204	110700	94490100	15570	15570	15570	15570	0
455	20250204	110600	94490100	15570	15570	15570	15570	0
456	20250204	110500	94490100	15570	15570	15570	15570	0
457	20250204	110400	94490100	15570	15570	15570	15570	10
458	20250204	110300	94334400	15580	15580	15580	15580	0
459	20250204	110200	94334400	15580	15580	15580	15580	0
460	20250204	110100	94334400	15580	15580	15580	15580	0
461	20250204	110000	94334400	15580	15570	15580	15570	5
462	20250204	105900	94256540	15580	15580	15580	15580	13
463	20250204	105800	94054000	15580	15580	15580	15580	0
464	20250204	105700	94054000	15580	15580	15580	15580	0
465	20250204	105600	94054000	15580	15580	15580	15580	0
466	20250204	105500	94054000	15580	15580	15580	15580	0
467	20250204	105400	94054000	15580	15580	15580	15580	0
468	20250204	105300	94054000	15580	15580	15580	15580	0
469	20250204	105200	94054000	15580	15600	15600	15580	220
470	20250204	105100	90626200	15610	15610	15610	15610	0
471	20250204	105000	90626200	15610	15610	15610	15610	0
472	20250204	104900	90626200	15610	15610	15610	15610	2
473	20250204	104800	90594980	15610	15610	15610	15610	0
474	20250204	104700	90594980	15610	15610	15610	15610	2
475	20250204	104600	90563760	15610	15610	15610	15610	36
476	20250204	104500	90001800	15610	15610	15610	15610	1
477	20250204	104400	89986190	15580	15580	15580	15580	0
478	20250204	104300	89986190	15580	15580	15580	15580	0
479	20250204	104200	89986190	15580	15580	15580	15580	0
480	20250204	104100	89986190	15580	15580	15580	15580	0
481	20250204	104000	89986190	15580	15580	15580	15580	65
482	20250204	103900	88973490	15570	15570	15570	15570	0
483	20250204	103800	88973490	15570	15570	15570	15570	0
484	20250204	103700	88973490	15570	15570	15570	15570	0
485	20250204	103600	88973490	15570	15570	15570	15570	0
486	20250204	103500	88973490	15570	15570	15570	15570	0
487	20250204	103400	88973490	15570	15570	15570	15570	42
488	20250204	103300	88319550	15570	15570	15570	15570	10
489	20250204	103200	88163850	15560	15560	15560	15560	2
490	20250204	103100	88132730	15530	15530	15530	15530	0
491	20250204	103000	88132730	15530	15530	15530	15530	0
492	20250204	102900	88132730	15530	15530	15530	15530	0
493	20250204	102800	88132730	15530	15530	15530	15530	65
494	20250204	102700	87123280	15510	15570	15570	15510	386
495	20250204	102600	81134510	15530	15530	15530	15530	115
496	20250204	102500	79348560	15510	15510	15510	15510	22
497	20250204	102400	79007340	15510	15510	15510	15510	0
498	20250204	102300	79007340	15510	15560	15560	15500	817
499	20250204	102200	66333650	15560	15590	15590	15560	300
500	20250204	102100	61663230	15610	15610	15610	15610	0
501	20250204	102000	61663230	15610	15610	15610	15610	10
502	20250204	101900	61507130	15620	15620	15620	15620	1
503	20250204	101800	61491510	15610	15610	15610	15610	3
504	20250204	101700	61444680	15610	15610	15610	15610	34
505	20250204	101600	60913940	15590	15590	15590	15590	40
506	20250204	101500	60290340	15620	15620	15620	15620	0
507	20250204	101400	60290340	15620	15620	15620	15620	0
508	20250204	101300	60290340	15620	15620	15620	15620	0
509	20250204	101200	60290340	15620	15550	15620	15550	4
510	20250204	101100	60228070	15550	15640	15640	15550	1142
511	20250204	101000	42444860	15640	15640	15640	15640	6
512	20250204	100900	42351020	15650	15650	15650	15650	0
513	20250204	100800	42351020	15650	15650	15650	15650	0
514	20250204	100700	42351020	15650	15650	15650	15650	0
515	20250204	100600	42351020	15650	15650	15650	15650	0
516	20250204	100500	42351020	15650	15650	15650	15650	58
517	20250204	100400	41443320	15650	15650	15650	15650	0
518	20250204	100300	41443320	15650	15660	15660	15650	200
519	20250204	100200	38312460	15660	15660	15660	15660	1
520	20250204	100100	38296800	15670	15660	15670	15660	136
521	20250204	100000	36166940	15670	15670	15670	15670	0
522	20250204	095900	36166940	15670	15670	15670	15670	0
523	20250204	095800	36166940	15670	15670	15670	15670	1
524	20250204	095700	36151270	15650	15650	15650	15650	0
525	20250204	095600	36151270	15650	15650	15650	15650	13
526	20250204	095500	35947820	15650	15650	15650	15650	5
527	20250204	095400	35869570	15610	15610	15610	15610	1
528	20250204	095300	35853960	15610	15680	15700	15610	105
529	20250204	095200	34212870	15690	15730	15730	15690	216
530	20250204	095100	30819850	15740	15740	15740	15740	0
531	20250204	095000	30819850	15740	15750	15750	15740	210
532	20250204	094900	27512450	15770	15770	15770	15770	0
533	20250204	094800	27512450	15770	15770	15770	15770	2
534	20250204	094700	27480910	15770	15770	15770	15770	50
535	20250204	094600	26692410	15780	15780	15780	15780	0
536	20250204	094500	26692410	15780	15780	15780	15780	0
537	20250204	094400	26692410	15780	15780	15780	15780	1
538	20250204	094300	26676630	15790	15790	15790	15790	0
539	20250204	094200	26676630	15790	15790	15790	15790	316
540	20250204	094100	21686990	15790	15790	15790	15790	132
541	20250204	094000	19602710	15790	15790	15790	15790	248
542	20250204	093900	15686790	15790	15790	15790	15790	0
543	20250204	093800	15686790	15790	15790	15790	15790	0
544	20250204	093700	15686790	15790	15800	15800	15790	167
545	20250204	093600	13049570	15840	15840	15840	15840	0
546	20250204	093500	13049570	15840	15840	15840	15840	8
547	20250204	093400	12922850	15850	15850	15850	15850	0
548	20250204	093300	12922850	15850	15840	15850	15840	6
549	20250204	093200	12827760	15850	15850	15850	15850	1
550	20250204	093100	12811910	15890	15890	15890	15890	0
551	20250204	093000	12811910	15890	15890	15890	15890	0
552	20250204	092900	12811910	15890	15890	15890	15890	0
553	20250204	092800	12811910	15890	15890	15890	15890	3
554	20250204	092700	12764240	15890	15890	15890	15890	12
555	20250204	092600	12573560	15890	15790	15890	15790	46
556	20250204	092500	11846690	15800	15780	15800	15780	66
557	20250204	092400	10805190	15780	15780	15780	15780	5
558	20250204	092300	10726290	15770	15760	15770	15760	94
559	20250204	092200	9243920	15770	15750	15770	15750	113
560	20250204	092100	7463040	15750	15740	15750	15740	184
561	20250204	092000	4566060	15740	15740	15740	15740	0
562	20250204	091900	4566060	15740	15740	15740	15740	1
563	20250204	091800	4550320	15750	15720	15750	15720	4
564	20250204	091700	4487390	15730	15730	15730	15730	0
565	20250204	091600	4487390	15730	15730	15730	15730	0
566	20250204	091500	4487390	15730	15730	15730	15730	0
567	20250204	091400	4487390	15730	15730	15730	15730	1
568	20250204	091300	4471660	15680	15710	15710	15680	25
569	20250204	091200	4079250	15750	15750	15750	15750	0
570	20250204	091100	4079250	15750	15750	15750	15750	0
571	20250204	091000	4079250	15750	15750	15750	15750	0
572	20250204	090900	4079250	15750	15750	15750	15750	0
573	20250204	090800	4079250	15750	15750	15750	15750	0
574	20250204	090700	4079250	15750	15750	15750	15750	27
575	20250204	090600	3654000	15750	15750	15750	15750	0
576	20250204	090500	3654000	15750	15750	15750	15750	17
577	20250204	090400	3386250	15750	15750	15750	15750	150
578	20250204	090300	1023750	15750	15750	15750	15750	0
579	20250204	090200	1023750	15750	15750	15750	15750	1
580	20250204	090100	1008000	15750	15750	15750	15750	0
581	20250204	090000	1008000	15750	15750	15750	15750	64