KissMeData/003100/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183900	69653860	15720	15720	15720	15720	127
3	20250225	183800	69653860	15720	15720	15720	15720	0
4	20250225	183700	69653860	15720	15720	15720	15720	0
5	20250225	183600	69653860	15720	15720	15720	15720	0
6	20250225	183500	69653860	15720	15720	15720	15720	0
7	20250225	183400	69653860	15720	15720	15720	15720	0
8	20250225	183300	69653860	15720	15720	15720	15720	0
9	20250225	183200	69653860	15720	15720	15720	15720	0
10	20250225	183100	69653860	15720	15720	15720	15720	0
11	20250225	183000	69653860	15720	15720	15720	15720	0
12	20250225	182900	69653860	15720	15720	15720	15720	0
13	20250225	182800	69653860	15720	15720	15720	15720	0
14	20250225	182700	69653860	15720	15720	15720	15720	0
15	20250225	182600	69653860	15720	15720	15720	15720	0
16	20250225	182500	69653860	15720	15720	15720	15720	0
17	20250225	182400	69653860	15720	15720	15720	15720	0
18	20250225	182300	69653860	15720	15720	15720	15720	0
19	20250225	182200	69653860	15720	15720	15720	15720	0
20	20250225	182100	69653860	15720	15720	15720	15720	0
21	20250225	182000	69653860	15720	15720	15720	15720	0
22	20250225	181900	69653860	15720	15720	15720	15720	0
23	20250225	181800	69653860	15720	15720	15720	15720	0
24	20250225	181700	69653860	15720	15720	15720	15720	0
25	20250225	181600	69653860	15720	15720	15720	15720	0
26	20250225	181500	69653860	15720	15720	15720	15720	0
27	20250225	181400	69653860	15720	15720	15720	15720	0
28	20250225	181300	69653860	15720	15720	15720	15720	0
29	20250225	181200	69653860	15720	15720	15720	15720	0
30	20250225	181100	69653860	15720	15720	15720	15720	0
31	20250225	181000	69653860	15720	15720	15720	15720	0
32	20250225	180900	69653860	15720	15720	15720	15720	127
33	20250225	180800	69653860	15720	15720	15720	15720	0
34	20250225	180700	69653860	15720	15720	15720	15720	0
35	20250225	180600	69653860	15720	15720	15720	15720	0
36	20250225	180500	69653860	15720	15720	15720	15720	0
37	20250225	180400	69653860	15720	15720	15720	15720	0
38	20250225	180300	69653860	15720	15720	15720	15720	0
39	20250225	180200	69653860	15720	15720	15720	15720	0
40	20250225	180100	69653860	15720	15720	15720	15720	0
41	20250225	180000	69653860	15720	15720	15720	15720	0
42	20250225	175900	69653860	15720	15720	15720	15720	0
43	20250225	175800	69653860	15720	15720	15720	15720	0
44	20250225	175700	69653860	15720	15720	15720	15720	0
45	20250225	175600	69653860	15720	15720	15720	15720	0
46	20250225	175500	69653860	15720	15720	15720	15720	0
47	20250225	175400	69653860	15720	15720	15720	15720	0
48	20250225	175300	69653860	15720	15720	15720	15720	0
49	20250225	175200	69653860	15720	15720	15720	15720	0
50	20250225	175100	69653860	15720	15720	15720	15720	0
51	20250225	175000	69653860	15720	15720	15720	15720	0
52	20250225	174900	69653860	15720	15720	15720	15720	0
53	20250225	174800	69653860	15720	15720	15720	15720	0
54	20250225	174700	69653860	15720	15720	15720	15720	0
55	20250225	174600	69653860	15720	15720	15720	15720	0
56	20250225	174500	69653860	15720	15720	15720	15720	0
57	20250225	174400	69653860	15720	15720	15720	15720	0
58	20250225	174300	69653860	15720	15720	15720	15720	0
59	20250225	174200	69653860	15720	15720	15720	15720	0
60	20250225	174100	69653860	15720	15720	15720	15720	0
61	20250225	174000	69653860	15720	15720	15720	15720	0
62	20250225	173900	69653860	15720	15720	15720	15720	127
63	20250225	173800	69653860	15720	15720	15720	15720	0
64	20250225	173700	69653860	15720	15720	15720	15720	0
65	20250225	173600	69653860	15720	15720	15720	15720	0
66	20250225	173500	69653860	15720	15720	15720	15720	0
67	20250225	173400	69653860	15720	15720	15720	15720	0
68	20250225	173300	69653860	15720	15720	15720	15720	0
69	20250225	173200	69653860	15720	15720	15720	15720	0
70	20250225	173100	69653860	15720	15720	15720	15720	0
71	20250225	173000	69653860	15720	15720	15720	15720	0
72	20250225	172900	69653860	15720	15720	15720	15720	0
73	20250225	172800	69653860	15720	15720	15720	15720	0
74	20250225	172700	69653860	15720	15720	15720	15720	0
75	20250225	172600	69653860	15720	15720	15720	15720	0
76	20250225	172500	69653860	15720	15720	15720	15720	0
77	20250225	172400	69653860	15720	15720	15720	15720	0
78	20250225	172300	69653860	15720	15720	15720	15720	0
79	20250225	172200	69653860	15720	15720	15720	15720	0
80	20250225	172100	69653860	15720	15720	15720	15720	0
81	20250225	172000	69653860	15720	15720	15720	15720	0
82	20250225	171900	69653860	15720	15720	15720	15720	0
83	20250225	171800	69653860	15720	15720	15720	15720	0
84	20250225	171700	69653860	15720	15720	15720	15720	0
85	20250225	171600	69653860	15720	15720	15720	15720	0
86	20250225	171500	69653860	15720	15720	15720	15720	0
87	20250225	171400	69653860	15720	15720	15720	15720	0
88	20250225	171300	69653860	15720	15720	15720	15720	0
89	20250225	171200	69653860	15720	15720	15720	15720	0
90	20250225	171100	69653860	15720	15720	15720	15720	0
91	20250225	171000	69653860	15720	15720	15720	15720	0
92	20250225	170900	69653860	15720	15720	15720	15720	127
93	20250225	170800	69653860	15720	15720	15720	15720	0
94	20250225	170700	69653860	15720	15720	15720	15720	0
95	20250225	170600	69653860	15720	15720	15720	15720	0
96	20250225	170500	69653860	15720	15720	15720	15720	0
97	20250225	170400	69653860	15720	15720	15720	15720	0
98	20250225	170300	69653860	15720	15720	15720	15720	0
99	20250225	170200	69653860	15720	15720	15720	15720	0
100	20250225	170100	69653860	15720	15720	15720	15720	0
101	20250225	170000	69653860	15720	15720	15720	15720	0
102	20250225	165900	69653860	15720	15720	15720	15720	0
103	20250225	165800	69653860	15720	15720	15720	15720	0
104	20250225	165700	69653860	15720	15720	15720	15720	0
105	20250225	165600	69653860	15720	15720	15720	15720	0
106	20250225	165500	69653860	15720	15720	15720	15720	0
107	20250225	165400	69653860	15720	15720	15720	15720	0
108	20250225	165300	69653860	15720	15720	15720	15720	0
109	20250225	165200	69653860	15720	15720	15720	15720	0
110	20250225	165100	69653860	15720	15720	15720	15720	0
111	20250225	165000	69653860	15720	15720	15720	15720	0
112	20250225	164900	69653860	15720	15720	15720	15720	0
113	20250225	164800	69653860	15720	15720	15720	15720	0
114	20250225	164700	69653860	15720	15720	15720	15720	0
115	20250225	164600	69653860	15720	15720	15720	15720	0
116	20250225	164500	69653860	15720	15720	15720	15720	0
117	20250225	164400	69653860	15720	15720	15720	15720	0
118	20250225	164300	69653860	15720	15720	15720	15720	0
119	20250225	164200	69653860	15720	15720	15720	15720	0
120	20250225	164100	69653860	15720	15720	15720	15720	0
121	20250225	164000	69653860	15720	15720	15720	15720	0
122	20250225	163900	69653860	15720	15720	15720	15720	127
123	20250225	163800	69653860	15720	15720	15720	15720	0
124	20250225	163700	69653860	15720	15720	15720	15720	0
125	20250225	163600	69653860	15720	15720	15720	15720	0
126	20250225	163500	69653860	15720	15720	15720	15720	0
127	20250225	163400	69653860	15720	15720	15720	15720	0
128	20250225	163300	69653860	15720	15720	15720	15720	0
129	20250225	163200	69653860	15720	15720	15720	15720	0
130	20250225	163100	69653860	15720	15720	15720	15720	0
131	20250225	163000	69653860	15720	15720	15720	15720	0
132	20250225	162900	69653860	15720	15720	15720	15720	0
133	20250225	162800	69653860	15720	15720	15720	15720	0
134	20250225	162700	69653860	15720	15720	15720	15720	0
135	20250225	162600	69653860	15720	15720	15720	15720	0
136	20250225	162500	69653860	15720	15720	15720	15720	0
137	20250225	162400	69653860	15720	15720	15720	15720	0
138	20250225	162300	69653860	15720	15720	15720	15720	0
139	20250225	162200	69653860	15720	15720	15720	15720	0
140	20250225	162100	69653860	15720	15720	15720	15720	0
141	20250225	162000	69653860	15720	15720	15720	15720	0
142	20250225	161900	69653860	15720	15720	15720	15720	0
143	20250225	161800	69653860	15720	15720	15720	15720	0
144	20250225	161700	69653860	15720	15720	15720	15720	0
145	20250225	161600	69653860	15720	15720	15720	15720	0
146	20250225	161500	69653860	15720	15720	15720	15720	0
147	20250225	161400	69653860	15720	15720	15720	15720	0
148	20250225	161300	69653860	15720	15720	15720	15720	0
149	20250225	161200	69653860	15720	15720	15720	15720	0
150	20250225	161100	69653860	15720	15720	15720	15720	0
151	20250225	161000	69653860	15720	15720	15720	15720	0
152	20250225	160900	69653860	15720	15720	15720	15720	127
153	20250225	160800	69653860	15720	15720	15720	15720	0
154	20250225	160700	69653860	15720	15720	15720	15720	0
155	20250225	160600	69653860	15720	15720	15720	15720	0
156	20250225	160500	69653860	15720	15720	15720	15720	0
157	20250225	160400	69653860	15720	15720	15720	15720	0
158	20250225	160300	69653860	15720	15720	15720	15720	0
159	20250225	160200	69653860	15720	15720	15720	15720	0
160	20250225	160100	69653860	15720	15720	15720	15720	0
161	20250225	160000	69653860	15720	15720	15720	15720	0
162	20250225	155900	69653860	15720	15720	15720	15720	0
163	20250225	155800	69653860	15720	15720	15720	15720	0
164	20250225	155700	69653860	15720	15720	15720	15720	0
165	20250225	155600	69653860	15720	15720	15720	15720	0
166	20250225	155500	69653860	15720	15720	15720	15720	0
167	20250225	155400	69653860	15720	15720	15720	15720	0
168	20250225	155300	69653860	15720	15720	15720	15720	0
169	20250225	155200	69653860	15720	15720	15720	15720	0
170	20250225	155100	69653860	15720	15720	15720	15720	0
171	20250225	155000	69653860	15720	15720	15720	15720	0
172	20250225	154900	69653860	15720	15720	15720	15720	0
173	20250225	154800	69653860	15720	15720	15720	15720	0
174	20250225	154700	69653860	15720	15720	15720	15720	0
175	20250225	154600	69653860	15720	15720	15720	15720	0
176	20250225	154500	69653860	15720	15720	15720	15720	0
177	20250225	154400	69653860	15720	15720	15720	15720	0
178	20250225	154300	69653860	15720	15720	15720	15720	0
179	20250225	154200	69653860	15720	15720	15720	15720	0
180	20250225	154100	69653860	15720	15720	15720	15720	0
181	20250225	154000	69653860	15720	15720	15720	15720	0
182	20250225	153900	69653860	15720	15720	15720	15720	127
183	20250225	153800	69653860	15720	15720	15720	15720	0
184	20250225	153700	69653860	15720	15720	15720	15720	0
185	20250225	153600	69653860	15720	15720	15720	15720	0
186	20250225	153500	69653860	15720	15720	15720	15720	0
187	20250225	153400	69653860	15720	15720	15720	15720	0
188	20250225	153300	69653860	15720	15720	15720	15720	0
189	20250225	153200	69653860	15720	15720	15720	15720	0
190	20250225	153100	69653860	15720	15720	15720	15720	0
191	20250225	153000	69653860	15720	15720	15720	15720	127
192	20250225	152900	67657420	15630	15630	15630	15630	0
193	20250225	152800	67657420	15630	15630	15630	15630	0
194	20250225	152700	67657420	15630	15630	15630	15630	0
195	20250225	152600	67657420	15630	15630	15630	15630	0
196	20250225	152500	67657420	15630	15630	15630	15630	0
197	20250225	152400	67657420	15630	15630	15630	15630	0
198	20250225	152300	67657420	15630	15630	15630	15630	0
199	20250225	152200	67657420	15630	15630	15630	15630	0
200	20250225	152100	67657420	15630	15630	15630	15630	0
201	20250225	152000	67657420	15630	15630	15630	15630	0
202	20250225	151900	67657420	15630	15630	15630	15630	6
203	20250225	151800	67563640	15630	15630	15630	15630	31
204	20250225	151700	67079110	15670	15650	15670	15650	13
205	20250225	151600	66875640	15670	15670	15670	15670	6
206	20250225	151500	66781620	15690	15680	15690	15680	16
207	20250225	151400	66530730	15690	15690	15690	15690	0
208	20250225	151300	66530730	15690	15670	15690	15670	27
209	20250225	151200	66107620	15690	15690	15690	15690	0
210	20250225	151100	66107620	15690	15690	15690	15690	0
211	20250225	151000	66107620	15690	15690	15690	15670	5
212	20250225	150900	66029210	15690	15650	15690	15650	20
213	20250225	150800	65715810	15650	15650	15650	15650	1
214	20250225	150700	65700160	15650	15650	15650	15650	0
215	20250225	150600	65700160	15650	15650	15650	15650	18
216	20250225	150500	65418460	15720	15720	15720	15720	0
217	20250225	150400	65418460	15720	15720	15720	15720	0
218	20250225	150300	65418460	15720	15720	15720	15720	0
219	20250225	150200	65418460	15720	15720	15720	15720	0
220	20250225	150100	65418460	15720	15720	15720	15720	0
221	20250225	150000	65418460	15720	15720	15720	15720	0
222	20250225	145900	65418460	15720	15720	15720	15720	0
223	20250225	145800	65418460	15720	15720	15720	15720	0
224	20250225	145700	65418460	15720	15720	15720	15720	0
225	20250225	145600	65418460	15720	15720	15720	15720	1
226	20250225	145500	65402740	15670	15670	15670	15670	0
227	20250225	145400	65402740	15670	15720	15720	15670	3
228	20250225	145300	65355680	15650	15650	15650	15650	12
229	20250225	145200	65167880	15670	15670	15670	15670	0
230	20250225	145100	65167880	15670	15670	15670	15670	0
231	20250225	145000	65167880	15670	15670	15670	15670	0
232	20250225	144900	65167880	15670	15670	15670	15670	0
233	20250225	144800	65167880	15670	15670	15670	15670	0
234	20250225	144700	65167880	15670	15670	15670	15670	0
235	20250225	144600	65167880	15670	15670	15670	15670	0
236	20250225	144500	65167880	15670	15670	15670	15670	0
237	20250225	144400	65167880	15670	15670	15670	15670	0
238	20250225	144300	65167880	15670	15670	15670	15670	0
239	20250225	144200	65167880	15670	15670	15670	15670	0
240	20250225	144100	65167880	15670	15670	15670	15670	0
241	20250225	144000	65167880	15670	15670	15670	15670	0
242	20250225	143900	65167880	15670	15670	15670	15670	0
243	20250225	143800	65167880	15670	15670	15670	15670	0
244	20250225	143700	65167880	15670	15670	15670	15670	0
245	20250225	143600	65167880	15670	15670	15670	15670	0
246	20250225	143500	65167880	15670	15670	15670	15670	28
247	20250225	143400	64729120	15720	15720	15720	15720	1
248	20250225	143300	64713400	15680	15680	15680	15680	0
249	20250225	143200	64713400	15680	15640	15680	15640	120
250	20250225	143100	62833170	15640	15720	15720	15640	271
251	20250225	143000	58583800	15680	15720	15720	15680	10
252	20250225	142900	58426960	15680	15670	15680	15670	4
253	20250225	142800	58364270	15670	15670	15670	15670	2
254	20250225	142700	58332930	15660	15660	15660	15660	1
255	20250225	142600	58317270	15670	15650	15670	15650	6
256	20250225	142500	58223300	15670	15670	15670	15670	0
257	20250225	142400	58223300	15670	15650	15670	15650	17
258	20250225	142300	57957160	15680	15680	15680	15650	10
259	20250225	142200	57800530	15660	15660	15680	15650	15
260	20250225	142100	57565630	15660	15680	15680	15650	15
261	20250225	142000	57330700	15660	15650	15670	15650	9
262	20250225	141900	57189780	15670	15690	15690	15650	6
263	20250225	141800	57095780	15690	15630	15690	15630	33
264	20250225	141700	56578390	15630	15630	15660	15630	37
265	20250225	141600	56000030	15630	15630	15630	15630	4
266	20250225	141500	55937510	15630	15630	15630	15630	0
267	20250225	141400	55937510	15630	15630	15630	15630	3
268	20250225	141300	55890620	15660	15680	15680	15660	65
269	20250225	141200	54872700	15700	15630	15710	15630	5
270	20250225	141100	54794330	15670	15670	15670	15670	1
271	20250225	141000	54778660	15670	15630	15680	15630	7
272	20250225	140900	54668960	15630	15630	15630	15630	0
273	20250225	140800	54668960	15630	15670	15670	15630	2
274	20250225	140700	54637660	15710	15700	15710	15700	2
275	20250225	140600	54606250	15720	15720	15720	15720	0
276	20250225	140500	54606250	15720	15720	15720	15720	0
277	20250225	140400	54606250	15720	15720	15720	15720	0
278	20250225	140300	54606250	15720	15720	15720	15720	1
279	20250225	140200	54590530	15720	15720	15720	15720	0
280	20250225	140100	54590530	15720	15720	15720	15720	0
281	20250225	140000	54590530	15720	15720	15720	15720	1
282	20250225	135900	54574810	15710	15710	15710	15710	0
283	20250225	135800	54574810	15710	15680	15710	15680	35
284	20250225	135700	54025430	15710	15710	15710	15710	0
285	20250225	135600	54025430	15710	15700	15710	15700	2
286	20250225	135500	53994020	15710	15700	15710	15680	84
287	20250225	135400	52674520	15700	15680	15700	15680	7
288	20250225	135300	52564690	15690	15690	15710	15690	4
289	20250225	135200	52501900	15680	15660	15680	15660	4
290	20250225	135100	52439210	15710	15690	15710	15690	4
291	20250225	135000	52376390	15700	15690	15700	15690	2
292	20250225	134900	52345000	15700	15690	15700	15690	3
293	20250225	134800	52297910	15690	15650	15690	15650	18
294	20250225	134700	52015690	15670	15660	15670	15650	24
295	20250225	134600	51639820	15670	15650	15710	15650	18
296	20250225	134500	51357760	15670	15670	15700	15650	30
297	20250225	134400	50887430	15650	15650	15650	15650	0
298	20250225	134300	50887430	15650	15650	15650	15650	9
299	20250225	134200	50746580	15620	15630	15700	15610	5
300	20250225	134100	50668390	15660	15610	15660	15610	9
301	20250225	134000	50527790	15710	15610	15710	15610	10
302	20250225	133900	50370790	15620	15620	15620	15620	0
303	20250225	133800	50370790	15620	15620	15620	15620	2
304	20250225	133700	50339550	15620	15580	15700	15580	557
305	20250225	133600	41613540	15600	15600	15600	15600	0
306	20250225	133500	41613540	15600	15600	15600	15600	0
307	20250225	133400	41613540	15600	15600	15600	15600	0
308	20250225	133300	41613540	15600	15600	15600	15600	1
309	20250225	133200	41597940	15640	15600	15690	15570	264
310	20250225	133100	37471610	15570	15570	15570	15570	0
311	20250225	133000	37471610	15570	15570	15570	15570	0
312	20250225	132900	37471610	15570	15570	15570	15570	1
313	20250225	132800	37456040	15610	15560	15610	15560	5
314	20250225	132700	37378140	15560	15560	15560	15560	0
315	20250225	132600	37378140	15560	15560	15560	15560	1
316	20250225	132500	37362580	15610	15610	15610	15610	0
317	20250225	132400	37362580	15610	15610	15610	15610	0
318	20250225	132300	37362580	15610	15560	15610	15560	6
319	20250225	132200	37269070	15600	15550	15600	15550	3
320	20250225	132100	37222370	15610	15610	15610	15610	1
321	20250225	132000	37206760	15520	15610	15610	15520	1064
322	20250225	131900	20618600	15620	15620	15620	15620	0
323	20250225	131800	20618600	15620	15620	15620	15620	0
324	20250225	131700	20618600	15620	15620	15620	15620	5
325	20250225	131600	20540500	15620	15620	15620	15620	0
326	20250225	131500	20540500	15620	15620	15620	15620	1
327	20250225	131400	20524880	15620	15620	15620	15620	0
328	20250225	131300	20524880	15620	15620	15620	15620	0
329	20250225	131200	20524880	15620	15620	15620	15620	0
330	20250225	131100	20524880	15620	15620	15620	15620	0
331	20250225	131000	20524880	15620	15620	15620	15620	0
332	20250225	130900	20524880	15620	15620	15620	15620	0
333	20250225	130800	20524880	15620	15620	15620	15620	0
334	20250225	130700	20524880	15620	15620	15620	15620	0
335	20250225	130600	20524880	15620	15620	15620	15620	0
336	20250225	130500	20524880	15620	15620	15620	15620	0
337	20250225	130400	20524880	15620	15620	15620	15620	0
338	20250225	130300	20524880	15620	15620	15620	15620	0
339	20250225	130200	20524880	15620	15620	15620	15620	0
340	20250225	130100	20524880	15620	15620	15620	15620	1
341	20250225	130000	20509260	15650	15650	15650	15650	0
342	20250225	125900	20509260	15650	15650	15650	15650	0
343	20250225	125800	20509260	15650	15650	15650	15650	0
344	20250225	125700	20509260	15650	15650	15650	15650	0
345	20250225	125600	20509260	15650	15650	15650	15650	0
346	20250225	125500	20509260	15650	15650	15650	15650	0
347	20250225	125400	20509260	15650	15650	15650	15650	0
348	20250225	125300	20509260	15650	15650	15650	15650	0
349	20250225	125200	20509260	15650	15650	15650	15650	0
350	20250225	125100	20509260	15650	15650	15650	15650	0
351	20250225	125000	20509260	15650	15650	15650	15650	0
352	20250225	124900	20509260	15650	15650	15650	15650	0
353	20250225	124800	20509260	15650	15650	15650	15650	0
354	20250225	124700	20509260	15650	15650	15650	15650	0
355	20250225	124600	20509260	15650	15650	15650	15650	0
356	20250225	124500	20509260	15650	15650	15650	15650	0
357	20250225	124400	20509260	15650	15650	15650	15650	0
358	20250225	124300	20509260	15650	15650	15650	15650	0
359	20250225	124200	20509260	15650	15650	15650	15650	0
360	20250225	124100	20509260	15650	15650	15650	15650	0
361	20250225	124000	20509260	15650	15650	15650	15650	0
362	20250225	123900	20509260	15650	15650	15650	15650	0
363	20250225	123800	20509260	15650	15650	15650	15650	0
364	20250225	123700	20509260	15650	15650	15650	15650	0
365	20250225	123600	20509260	15650	15650	15650	15650	0
366	20250225	123500	20509260	15650	15650	15650	15650	0
367	20250225	123400	20509260	15650	15650	15650	15650	0
368	20250225	123300	20509260	15650	15650	15650	15650	0
369	20250225	123200	20509260	15650	15650	15650	15650	1
370	20250225	123100	20493610	15650	15650	15650	15650	0
371	20250225	123000	20493610	15650	15650	15650	15650	1
372	20250225	122900	20477960	15690	15690	15690	15690	0
373	20250225	122800	20477960	15690	15690	15690	15690	0
374	20250225	122700	20477960	15690	15690	15690	15690	0
375	20250225	122600	20477960	15690	15690	15690	15690	0
376	20250225	122500	20477960	15690	15660	15690	15660	5
377	20250225	122400	20399630	15690	15690	15690	15690	0
378	20250225	122300	20399630	15690	15690	15690	15690	0
379	20250225	122200	20399630	15690	15690	15690	15690	0
380	20250225	122100	20399630	15690	15690	15690	15690	0
381	20250225	122000	20399630	15690	15690	15690	15690	0
382	20250225	121900	20399630	15690	15690	15690	15690	0
383	20250225	121800	20399630	15690	15690	15690	15690	0
384	20250225	121700	20399630	15690	15690	15690	15690	0
385	20250225	121600	20399630	15690	15690	15690	15690	0
386	20250225	121500	20399630	15690	15690	15690	15690	0
387	20250225	121400	20399630	15690	15690	15690	15690	0
388	20250225	121300	20399630	15690	15690	15690	15690	0
389	20250225	121200	20399630	15690	15660	15690	15660	11
390	20250225	121100	20227160	15680	15680	15680	15680	0
391	20250225	121000	20227160	15680	15680	15680	15680	0
392	20250225	120900	20227160	15680	15680	15680	15680	0
393	20250225	120800	20227160	15680	15680	15680	15680	0
394	20250225	120700	20227160	15680	15680	15680	15680	0
395	20250225	120600	20227160	15680	15680	15680	15680	0
396	20250225	120500	20227160	15680	15680	15680	15680	0
397	20250225	120400	20227160	15680	15680	15680	15680	0
398	20250225	120300	20227160	15680	15680	15680	15680	0
399	20250225	120200	20227160	15680	15660	15680	15660	2
400	20250225	120100	20195820	15660	15660	15660	15660	5
401	20250225	120000	20117520	15660	15660	15680	15660	7
402	20250225	115900	20007880	15690	15690	15690	15690	0
403	20250225	115800	20007880	15690	15690	15690	15690	0
404	20250225	115700	20007880	15690	15690	15690	15690	0
405	20250225	115600	20007880	15690	15690	15690	15660	5
406	20250225	115500	19929490	15660	15660	15690	15660	4
407	20250225	115400	19866820	15680	15660	15680	15660	2
408	20250225	115300	19835480	15690	15660	15690	15660	5
409	20250225	115200	19757150	15690	15690	15690	15690	0
410	20250225	115100	19757150	15690	15690	15690	15690	0
411	20250225	115000	19757150	15690	15690	15690	15690	0
412	20250225	114900	19757150	15690	15660	15690	15660	10
413	20250225	114800	19600520	15690	15690	15690	15690	0
414	20250225	114700	19600520	15690	15690	15690	15690	0
415	20250225	114600	19600520	15690	15690	15690	15690	0
416	20250225	114500	19600520	15690	15690	15690	15690	0
417	20250225	114400	19600520	15690	15690	15690	15690	0
418	20250225	114300	19600520	15690	15690	15690	15690	0
419	20250225	114200	19600520	15690	15690	15690	15690	0
420	20250225	114100	19600520	15690	15690	15690	15690	0
421	20250225	114000	19600520	15690	15690	15690	15690	0
422	20250225	113900	19600520	15690	15690	15690	15690	0
423	20250225	113800	19600520	15690	15690	15690	15690	0
424	20250225	113700	19600520	15690	15690	15690	15690	0
425	20250225	113600	19600520	15690	15690	15690	15690	0
426	20250225	113500	19600520	15690	15690	15690	15690	0
427	20250225	113400	19600520	15690	15690	15690	15690	0
428	20250225	113300	19600520	15690	15690	15690	15690	0
429	20250225	113200	19600520	15690	15690	15690	15690	0
430	20250225	113100	19600520	15690	15690	15690	15690	0
431	20250225	113000	19600520	15690	15650	15690	15650	10
432	20250225	112900	19443980	15690	15690	15690	15690	0
433	20250225	112800	19443980	15690	15690	15690	15690	0
434	20250225	112700	19443980	15690	15690	15690	15690	0
435	20250225	112600	19443980	15690	15690	15690	15690	0
436	20250225	112500	19443980	15690	15690	15690	15690	0
437	20250225	112400	19443980	15690	15690	15690	15690	0
438	20250225	112300	19443980	15690	15680	15690	15650	127
439	20250225	112200	17452250	15650	15650	15650	15650	4
440	20250225	112100	17389650	15640	15640	15640	15640	0
441	20250225	112000	17389650	15640	15640	15640	15640	0
442	20250225	111900	17389650	15640	15640	15640	15640	0
443	20250225	111800	17389650	15640	15640	15640	15640	0
444	20250225	111700	17389650	15640	15640	15640	15640	0
445	20250225	111600	17389650	15640	15640	15640	15640	0
446	20250225	111500	17389650	15640	15640	15640	15640	0
447	20250225	111400	17389650	15640	15640	15640	15640	0
448	20250225	111300	17389650	15640	15640	15640	15640	0
449	20250225	111200	17389650	15640	15640	15640	15640	0
450	20250225	111100	17389650	15640	15640	15640	15640	0
451	20250225	111000	17389650	15640	15640	15640	15640	0
452	20250225	110900	17389650	15640	15640	15640	15640	0
453	20250225	110800	17389650	15640	15640	15640	15640	0
454	20250225	110700	17389650	15640	15640	15640	15640	0
455	20250225	110600	17389650	15640	15640	15640	15640	0
456	20250225	110500	17389650	15640	15620	15640	15610	68
457	20250225	110400	16327830	15620	15620	15620	15620	0
458	20250225	110300	16327830	15620	15620	15620	15620	0
459	20250225	110200	16327830	15620	15620	15620	15620	0
460	20250225	110100	16327830	15620	15620	15620	15620	0
461	20250225	110000	16327830	15620	15620	15620	15620	0
462	20250225	105900	16327830	15620	15620	15620	15620	0
463	20250225	105800	16327830	15620	15620	15620	15620	0
464	20250225	105700	16327830	15620	15620	15620	15620	0
465	20250225	105600	16327830	15620	15620	15620	15620	0
466	20250225	105500	16327830	15620	15640	15640	15620	200
467	20250225	105400	13200810	15610	15610	15610	15610	0
468	20250225	105300	13200810	15610	15610	15610	15610	0
469	20250225	105200	13200810	15610	15610	15610	15610	0
470	20250225	105100	13200810	15610	15610	15610	15610	0
471	20250225	105000	13200810	15610	15610	15610	15610	0
472	20250225	104900	13200810	15610	15610	15610	15610	0
473	20250225	104800	13200810	15610	15610	15610	15610	0
474	20250225	104700	13200810	15610	15610	15610	15610	0
475	20250225	104600	13200810	15610	15610	15610	15610	0
476	20250225	104500	13200810	15610	15610	15610	15610	0
477	20250225	104400	13200810	15610	15610	15610	15610	0
478	20250225	104300	13200810	15610	15610	15610	15610	0
479	20250225	104200	13200810	15610	15610	15610	15610	0
480	20250225	104100	13200810	15610	15610	15610	15610	0
481	20250225	104000	13200810	15610	15610	15610	15610	0
482	20250225	103900	13200810	15610	15610	15610	15610	0
483	20250225	103800	13200810	15610	15610	15610	15610	0
484	20250225	103700	13200810	15610	15610	15610	15610	0
485	20250225	103600	13200810	15610	15610	15610	15610	0
486	20250225	103500	13200810	15610	15610	15610	15610	12
487	20250225	103400	13013490	15650	15650	15650	15650	0
488	20250225	103300	13013490	15650	15650	15650	15650	0
489	20250225	103200	13013490	15650	15670	15670	15650	198
490	20250225	103100	9911790	15670	15670	15670	15670	0
491	20250225	103000	9911790	15670	15670	15670	15670	0
492	20250225	102900	9911790	15670	15670	15670	15670	0
493	20250225	102800	9911790	15670	15670	15670	15670	0
494	20250225	102700	9911790	15670	15670	15670	15670	0
495	20250225	102600	9911790	15670	15670	15670	15670	0
496	20250225	102500	9911790	15670	15670	15670	15670	0
497	20250225	102400	9911790	15670	15670	15670	15670	69
498	20250225	102300	8830560	15650	15650	15650	15650	2
499	20250225	102200	8799260	15680	15680	15680	15680	0
500	20250225	102100	8799260	15680	15680	15680	15680	0
501	20250225	102000	8799260	15680	15680	15680	15680	0
502	20250225	101900	8799260	15680	15680	15680	15680	0
503	20250225	101800	8799260	15680	15680	15680	15680	0
504	20250225	101700	8799260	15680	15680	15680	15680	0
505	20250225	101600	8799260	15680	15650	15680	15650	6
506	20250225	101500	8705250	15610	15610	15610	15610	0
507	20250225	101400	8705250	15610	15610	15610	15610	0
508	20250225	101300	8705250	15610	15620	15620	15610	19
509	20250225	101200	8408630	15660	15660	15660	15660	0
510	20250225	101100	8408630	15660	15660	15660	15660	0
511	20250225	101000	8408630	15660	15660	15660	15660	0
512	20250225	100900	8408630	15660	15640	15660	15640	5
513	20250225	100800	8330350	15630	15630	15630	15630	0
514	20250225	100700	8330350	15630	15630	15630	15630	0
515	20250225	100600	8330350	15630	15630	15630	15630	1
516	20250225	100500	8314720	15620	15620	15620	15620	0
517	20250225	100400	8314720	15620	15620	15620	15620	0
518	20250225	100300	8314720	15620	15620	15620	15620	0
519	20250225	100200	8314720	15620	15620	15620	15620	0
520	20250225	100100	8314720	15620	15620	15620	15620	1
521	20250225	100000	8299100	15680	15680	15680	15680	0
522	20250225	095900	8299100	15680	15680	15680	15680	0
523	20250225	095800	8299100	15680	15680	15680	15680	0
524	20250225	095700	8299100	15680	15680	15680	15680	0
525	20250225	095600	8299100	15680	15680	15680	15680	0
526	20250225	095500	8299100	15680	15680	15680	15680	0
527	20250225	095400	8299100	15680	15680	15680	15680	0
528	20250225	095300	8299100	15680	15680	15680	15680	0
529	20250225	095200	8299100	15680	15680	15680	15680	0
530	20250225	095100	8299100	15680	15680	15680	15680	0
531	20250225	095000	8299100	15680	15680	15680	15680	0
532	20250225	094900	8299100	15680	15680	15680	15680	0
533	20250225	094800	8299100	15680	15680	15680	15680	0
534	20250225	094700	8299100	15680	15680	15680	15680	0
535	20250225	094600	8299100	15680	15620	15680	15620	4
536	20250225	094500	8236520	15630	15630	15630	15630	6
537	20250225	094400	8142740	15630	15630	15630	15630	0
538	20250225	094300	8142740	15630	15630	15630	15630	0
539	20250225	094200	8142740	15630	15630	15630	15630	16
540	20250225	094100	7892660	15630	15630	15630	15630	0
541	20250225	094000	7892660	15630	15630	15630	15630	0
542	20250225	093900	7892660	15630	15630	15630	15630	0
543	20250225	093800	7892660	15630	15630	15630	15630	0
544	20250225	093700	7892660	15630	15630	15630	15630	0
545	20250225	093600	7892660	15630	15630	15630	15630	0
546	20250225	093500	7892660	15630	15630	15630	15630	0
547	20250225	093400	7892660	15630	15620	15630	15620	16
548	20250225	093300	7642710	15630	15570	15630	15560	85
549	20250225	093200	6319840	15600	15580	15700	15570	21
550	20250225	093100	5992470	15650	15600	15650	15600	11
551	20250225	093000	5820470	15600	15610	15610	15580	25
552	20250225	092900	5430620	15630	15630	15660	15630	16
553	20250225	092800	5180450	15650	15600	15690	15600	13
554	20250225	092700	4977340	15600	15570	15620	15570	10
555	20250225	092600	4821500	15590	15600	15600	15570	12
556	20250225	092500	4634430	15610	15560	15610	15560	2
557	20250225	092400	4603260	15560	15560	15560	15560	0
558	20250225	092300	4603260	15560	15560	15560	15560	0
559	20250225	092200	4603260	15560	15560	15560	15560	0
560	20250225	092100	4603260	15560	15560	15560	15560	0
561	20250225	092000	4603260	15560	15560	15560	15560	17
562	20250225	091900	4338740	15610	15610	15610	15610	10
563	20250225	091800	4182640	15620	15620	15620	15620	0
564	20250225	091700	4182640	15620	15620	15620	15620	50
565	20250225	091600	3401640	15520	15520	15520	15520	3
566	20250225	091500	3355080	15490	15490	15490	15490	0
567	20250225	091400	3355080	15490	15490	15490	15490	18
568	20250225	091300	3076260	15470	15550	15550	15470	65
569	20250225	091200	2067720	15520	15520	15520	15520	0
570	20250225	091100	2067720	15520	15520	15520	15520	0
571	20250225	091000	2067720	15520	15520	15520	15520	0
572	20250225	090900	2067720	15520	15520	15520	15520	0
573	20250225	090800	2067720	15520	15520	15520	15520	0
574	20250225	090700	2067720	15520	15520	15520	15520	0
575	20250225	090600	2067720	15520	15520	15520	15520	0
576	20250225	090500	2067720	15520	15520	15520	15520	0
577	20250225	090400	2067720	15520	15700	15700	15520	132
578	20250225	090300	0	15700	15700	15700	15700	0
579	20250225	090200	0	15700	15700	15700	15700	0
580	20250225	090100	0	15700	15700	15700	15700	0
581	20250225	090000	0	15700	15700	15700	15700	0