KissMeData/003100/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183900	94729550	15970	15970	15970	15970	46
3	20250206	183800	94729550	15970	15970	15970	15970	0
4	20250206	183700	94729550	15970	15970	15970	15970	0
5	20250206	183600	94729550	15970	15970	15970	15970	0
6	20250206	183500	94729550	15970	15970	15970	15970	0
7	20250206	183400	94729550	15970	15970	15970	15970	0
8	20250206	183300	94729550	15970	15970	15970	15970	0
9	20250206	183200	94729550	15970	15970	15970	15970	0
10	20250206	183100	94729550	15970	15970	15970	15970	0
11	20250206	183000	94729550	15970	15970	15970	15970	0
12	20250206	182900	94729550	15970	15970	15970	15970	0
13	20250206	182800	94729550	15970	15970	15970	15970	0
14	20250206	182700	94729550	15970	15970	15970	15970	0
15	20250206	182600	94729550	15970	15970	15970	15970	0
16	20250206	182500	94729550	15970	15970	15970	15970	0
17	20250206	182400	94729550	15970	15970	15970	15970	0
18	20250206	182300	94729550	15970	15970	15970	15970	0
19	20250206	182200	94729550	15970	15970	15970	15970	0
20	20250206	182100	94729550	15970	15970	15970	15970	0
21	20250206	182000	94729550	15970	15970	15970	15970	0
22	20250206	181900	94729550	15970	15970	15970	15970	0
23	20250206	181800	94729550	15970	15970	15970	15970	0
24	20250206	181700	94729550	15970	15970	15970	15970	0
25	20250206	181600	94729550	15970	15970	15970	15970	0
26	20250206	181500	94729550	15970	15970	15970	15970	0
27	20250206	181400	94729550	15970	15970	15970	15970	0
28	20250206	181300	94729550	15970	15970	15970	15970	0
29	20250206	181200	94729550	15970	15970	15970	15970	0
30	20250206	181100	94729550	15970	15970	15970	15970	0
31	20250206	181000	94729550	15970	15970	15970	15970	0
32	20250206	180900	94729550	15970	15970	15970	15970	46
33	20250206	180800	94729550	15970	15970	15970	15970	0
34	20250206	180700	94729550	15970	15970	15970	15970	0
35	20250206	180600	94729550	15970	15970	15970	15970	0
36	20250206	180500	94729550	15970	15970	15970	15970	0
37	20250206	180400	94729550	15970	15970	15970	15970	0
38	20250206	180300	94729550	15970	15970	15970	15970	0
39	20250206	180200	94729550	15970	15970	15970	15970	0
40	20250206	180100	94729550	15970	15970	15970	15970	0
41	20250206	180000	94729550	15970	15970	15970	15970	0
42	20250206	175900	94729550	15970	15970	15970	15970	0
43	20250206	175800	94729550	15970	15970	15970	15970	0
44	20250206	175700	94729550	15970	15970	15970	15970	0
45	20250206	175600	94729550	15970	15970	15970	15970	0
46	20250206	175500	94729550	15970	15970	15970	15970	0
47	20250206	175400	94729550	15970	15970	15970	15970	0
48	20250206	175300	94729550	15970	15970	15970	15970	0
49	20250206	175200	94729550	15970	15970	15970	15970	0
50	20250206	175100	94729550	15970	15970	15970	15970	0
51	20250206	175000	94729550	15970	15970	15970	15970	0
52	20250206	174900	94729550	15970	15970	15970	15970	0
53	20250206	174800	94729550	15970	15970	15970	15970	0
54	20250206	174700	94729550	15970	15970	15970	15970	0
55	20250206	174600	94729550	15970	15970	15970	15970	0
56	20250206	174500	94729550	15970	15970	15970	15970	0
57	20250206	174400	94729550	15970	15970	15970	15970	0
58	20250206	174300	94729550	15970	15970	15970	15970	0
59	20250206	174200	94729550	15970	15970	15970	15970	0
60	20250206	174100	94729550	15970	15970	15970	15970	0
61	20250206	174000	94729550	15970	15970	15970	15970	0
62	20250206	173900	94729550	15970	15970	15970	15970	46
63	20250206	173800	94729550	15970	15970	15970	15970	0
64	20250206	173700	94729550	15970	15970	15970	15970	0
65	20250206	173600	94729550	15970	15970	15970	15970	0
66	20250206	173500	94729550	15970	15970	15970	15970	0
67	20250206	173400	94729550	15970	15970	15970	15970	0
68	20250206	173300	94729550	15970	15970	15970	15970	0
69	20250206	173200	94729550	15970	15970	15970	15970	0
70	20250206	173100	94729550	15970	15970	15970	15970	0
71	20250206	173000	94729550	15970	15970	15970	15970	0
72	20250206	172900	94729550	15970	15970	15970	15970	0
73	20250206	172800	94729550	15970	15970	15970	15970	0
74	20250206	172700	94729550	15970	15970	15970	15970	0
75	20250206	172600	94729550	15970	15970	15970	15970	0
76	20250206	172500	94729550	15970	15970	15970	15970	0
77	20250206	172400	94729550	15970	15970	15970	15970	0
78	20250206	172300	94729550	15970	15970	15970	15970	0
79	20250206	172200	94729550	15970	15970	15970	15970	0
80	20250206	172100	94729550	15970	15970	15970	15970	0
81	20250206	172000	94729550	15970	15970	15970	15970	0
82	20250206	171900	94729550	15970	15970	15970	15970	0
83	20250206	171800	94729550	15970	15970	15970	15970	0
84	20250206	171700	94729550	15970	15970	15970	15970	0
85	20250206	171600	94729550	15970	15970	15970	15970	0
86	20250206	171500	94729550	15970	15970	15970	15970	0
87	20250206	171400	94729550	15970	15970	15970	15970	0
88	20250206	171300	94729550	15970	15970	15970	15970	0
89	20250206	171200	94729550	15970	15970	15970	15970	0
90	20250206	171100	94729550	15970	15970	15970	15970	0
91	20250206	171000	94729550	15970	15970	15970	15970	0
92	20250206	170900	94729550	15970	15970	15970	15970	46
93	20250206	170800	94729550	15970	15970	15970	15970	0
94	20250206	170700	94729550	15970	15970	15970	15970	0
95	20250206	170600	94729550	15970	15970	15970	15970	0
96	20250206	170500	94729550	15970	15970	15970	15970	0
97	20250206	170400	94729550	15970	15970	15970	15970	0
98	20250206	170300	94729550	15970	15970	15970	15970	0
99	20250206	170200	94729550	15970	15970	15970	15970	0
100	20250206	170100	94729550	15970	15970	15970	15970	0
101	20250206	170000	94729550	15970	15970	15970	15970	0
102	20250206	165900	94729550	15970	15970	15970	15970	0
103	20250206	165800	94729550	15970	15970	15970	15970	0
104	20250206	165700	94729550	15970	15970	15970	15970	0
105	20250206	165600	94729550	15970	15970	15970	15970	0
106	20250206	165500	94729550	15970	15970	15970	15970	0
107	20250206	165400	94729550	15970	15970	15970	15970	0
108	20250206	165300	94729550	15970	15970	15970	15970	0
109	20250206	165200	94729550	15970	15970	15970	15970	0
110	20250206	165100	94729550	15970	15970	15970	15970	0
111	20250206	165000	94729550	15970	15970	15970	15970	0
112	20250206	164900	94729550	15970	15970	15970	15970	0
113	20250206	164800	94729550	15970	15970	15970	15970	0
114	20250206	164700	94729550	15970	15970	15970	15970	0
115	20250206	164600	94729550	15970	15970	15970	15970	0
116	20250206	164500	94729550	15970	15970	15970	15970	0
117	20250206	164400	94729550	15970	15970	15970	15970	0
118	20250206	164300	94729550	15970	15970	15970	15970	0
119	20250206	164200	94729550	15970	15970	15970	15970	0
120	20250206	164100	94729550	15970	15970	15970	15970	0
121	20250206	164000	94729550	15970	15970	15970	15970	0
122	20250206	163900	94729550	15970	15970	15970	15970	46
123	20250206	163800	94729550	15970	15970	15970	15970	0
124	20250206	163700	94729550	15970	15970	15970	15970	0
125	20250206	163600	94729550	15970	15970	15970	15970	0
126	20250206	163500	94729550	15970	15970	15970	15970	0
127	20250206	163400	94729550	15970	15970	15970	15970	0
128	20250206	163300	94729550	15970	15970	15970	15970	0
129	20250206	163200	94729550	15970	15970	15970	15970	0
130	20250206	163100	94729550	15970	15970	15970	15970	0
131	20250206	163000	94729550	15970	15970	15970	15970	0
132	20250206	162900	94729550	15970	15970	15970	15970	0
133	20250206	162800	94729550	15970	15970	15970	15970	0
134	20250206	162700	94729550	15970	15970	15970	15970	0
135	20250206	162600	94729550	15970	15970	15970	15970	0
136	20250206	162500	94729550	15970	15970	15970	15970	0
137	20250206	162400	94729550	15970	15970	15970	15970	0
138	20250206	162300	94729550	15970	15970	15970	15970	0
139	20250206	162200	94729550	15970	15970	15970	15970	0
140	20250206	162100	94729550	15970	15970	15970	15970	0
141	20250206	162000	94729550	15970	15970	15970	15970	0
142	20250206	161900	94729550	15970	15970	15970	15970	0
143	20250206	161800	94729550	15970	15970	15970	15970	0
144	20250206	161700	94729550	15970	15970	15970	15970	0
145	20250206	161600	94729550	15970	15970	15970	15970	0
146	20250206	161500	94729550	15970	15970	15970	15970	0
147	20250206	161400	94729550	15970	15970	15970	15970	0
148	20250206	161300	94729550	15970	15970	15970	15970	0
149	20250206	161200	94729550	15970	15970	15970	15970	0
150	20250206	161100	94729550	15970	15970	15970	15970	0
151	20250206	161000	94729550	15970	15970	15970	15970	0
152	20250206	160900	94729550	15970	15970	15970	15970	46
153	20250206	160800	94729550	15970	15970	15970	15970	0
154	20250206	160700	94729550	15970	15970	15970	15970	0
155	20250206	160600	94729550	15970	15970	15970	15970	0
156	20250206	160500	94729550	15970	15970	15970	15970	0
157	20250206	160400	94729550	15970	15970	15970	15970	0
158	20250206	160300	94729550	15970	15970	15970	15970	0
159	20250206	160200	94729550	15970	15970	15970	15970	0
160	20250206	160100	94729550	15970	15970	15970	15970	0
161	20250206	160000	94729550	15970	15970	15970	15970	0
162	20250206	155900	94729550	15970	15970	15970	15970	0
163	20250206	155800	94729550	15970	15970	15970	15970	0
164	20250206	155700	94729550	15970	15970	15970	15970	0
165	20250206	155600	94729550	15970	15970	15970	15970	0
166	20250206	155500	94729550	15970	15970	15970	15970	0
167	20250206	155400	94729550	15970	15970	15970	15970	0
168	20250206	155300	94729550	15970	15970	15970	15970	0
169	20250206	155200	94729550	15970	15970	15970	15970	0
170	20250206	155100	94729550	15970	15970	15970	15970	0
171	20250206	155000	94729550	15970	15970	15970	15970	0
172	20250206	154900	94729550	15970	15970	15970	15970	0
173	20250206	154800	94729550	15970	15970	15970	15970	0
174	20250206	154700	94729550	15970	15970	15970	15970	0
175	20250206	154600	94729550	15970	15970	15970	15970	0
176	20250206	154500	94729550	15970	15970	15970	15970	0
177	20250206	154400	94729550	15970	15970	15970	15970	0
178	20250206	154300	94729550	15970	15970	15970	15970	0
179	20250206	154200	94729550	15970	15970	15970	15970	0
180	20250206	154100	94729550	15970	15970	15970	15970	0
181	20250206	154000	94729550	15970	15970	15970	15970	0
182	20250206	153900	94729550	15970	15970	15970	15970	46
183	20250206	153800	94729550	15970	15970	15970	15970	0
184	20250206	153700	94729550	15970	15970	15970	15970	0
185	20250206	153600	94729550	15970	15970	15970	15970	0
186	20250206	153500	94729550	15970	15970	15970	15970	0
187	20250206	153400	94729550	15970	15970	15970	15970	0
188	20250206	153300	94729550	15970	15970	15970	15970	0
189	20250206	153200	94729550	15970	15970	15970	15970	0
190	20250206	153100	94729550	15970	15970	15970	15970	0
191	20250206	153000	94729550	15970	15970	15970	15970	46
192	20250206	152900	93994930	15970	15970	15970	15970	0
193	20250206	152800	93994930	15970	15970	15970	15970	0
194	20250206	152700	93994930	15970	15970	15970	15970	0
195	20250206	152600	93994930	15970	15970	15970	15970	0
196	20250206	152500	93994930	15970	15970	15970	15970	0
197	20250206	152400	93994930	15970	15970	15970	15970	0
198	20250206	152300	93994930	15970	15970	15970	15970	0
199	20250206	152200	93994930	15970	15970	15970	15970	0
200	20250206	152100	93994930	15970	15970	15970	15970	0
201	20250206	152000	93994930	15970	15970	15970	15970	0
202	20250206	151900	93994930	15970	15970	15970	15970	0
203	20250206	151800	93994930	15970	15960	15970	15960	175
204	20250206	151700	91200930	15940	15940	15940	15940	5
205	20250206	151600	91121230	15940	15940	15940	15940	0
206	20250206	151500	91121230	15940	15940	15940	15940	0
207	20250206	151400	91121230	15940	15940	15940	15940	11
208	20250206	151300	90945890	15960	15960	15960	15960	0
209	20250206	151200	90945890	15960	15960	15960	15960	0
210	20250206	151100	90945890	15960	15960	15960	15960	50
211	20250206	151000	90147890	15960	15960	15960	15960	0
212	20250206	150900	90147890	15960	15960	15960	15960	0
213	20250206	150800	90147890	15960	15960	15960	15960	31
214	20250206	150700	89653130	15940	15940	15940	15940	11
215	20250206	150600	89477790	15950	15950	15950	15950	0
216	20250206	150500	89477790	15950	15950	15950	15950	11
217	20250206	150400	89302340	15960	15960	15960	15960	0
218	20250206	150300	89302340	15960	15960	15960	15960	0
219	20250206	150200	89302340	15960	15960	15960	15960	0
220	20250206	150100	89302340	15960	15960	15960	15960	0
221	20250206	150000	89302340	15960	15960	15960	15960	9
222	20250206	145900	89158700	15960	15950	15960	15950	29
223	20250206	145800	88695950	15950	15950	15950	15950	1
224	20250206	145700	88680000	15940	15940	15940	15940	2
225	20250206	145600	88648120	15940	15940	15940	15940	0
226	20250206	145500	88648120	15940	15940	15940	15940	0
227	20250206	145400	88648120	15940	15940	15940	15940	0
228	20250206	145300	88648120	15940	15930	15940	15930	214
229	20250206	145200	85237960	15930	15930	15930	15930	0
230	20250206	145100	85237960	15930	15910	15930	15910	168
231	20250206	145000	82563720	15910	15910	15910	15910	0
232	20250206	144900	82563720	15910	15910	15910	15910	0
233	20250206	144800	82563720	15910	15910	15910	15910	100
234	20250206	144700	80972720	15910	15910	15910	15910	0
235	20250206	144600	80972720	15910	15910	15910	15910	0
236	20250206	144500	80972720	15910	15910	15910	15910	0
237	20250206	144400	80972720	15910	15910	15910	15910	0
238	20250206	144300	80972720	15910	15910	15910	15910	0
239	20250206	144200	80972720	15910	15910	15910	15910	0
240	20250206	144100	80972720	15910	15910	15910	15910	0
241	20250206	144000	80972720	15910	15910	15910	15910	0
242	20250206	143900	80972720	15910	15910	15910	15910	0
243	20250206	143800	80972720	15910	15910	15910	15910	0
244	20250206	143700	80972720	15910	15910	15910	15910	0
245	20250206	143600	80972720	15910	15910	15910	15910	10
246	20250206	143500	80813620	15910	15920	15920	15910	100
247	20250206	143400	79222240	15920	15920	15920	15920	0
248	20250206	143300	79222240	15920	15920	15920	15920	20
249	20250206	143200	78903840	15930	15930	15930	15930	100
250	20250206	143100	77310840	15930	15930	15930	15930	0
251	20250206	143000	77310840	15930	15930	15930	15930	0
252	20250206	142900	77310840	15930	15930	15930	15930	0
253	20250206	142800	77310840	15930	15930	15930	15930	0
254	20250206	142700	77310840	15930	15930	15930	15930	0
255	20250206	142600	77310840	15930	15930	15930	15930	0
256	20250206	142500	77310840	15930	15930	15930	15930	0
257	20250206	142400	77310840	15930	15930	15930	15930	0
258	20250206	142300	77310840	15930	15930	15930	15930	0
259	20250206	142200	77310840	15930	15930	15930	15930	0
260	20250206	142100	77310840	15930	15930	15930	15930	0
261	20250206	142000	77310840	15930	15930	15930	15930	0
262	20250206	141900	77310840	15930	15930	15930	15930	0
263	20250206	141800	77310840	15930	15930	15930	15930	0
264	20250206	141700	77310840	15930	15930	15930	15930	0
265	20250206	141600	77310840	15930	15930	15930	15930	0
266	20250206	141500	77310840	15930	15930	15930	15930	20
267	20250206	141400	76992240	15920	15920	15920	15920	8
268	20250206	141300	76864880	15910	15910	15910	15910	0
269	20250206	141200	76864880	15910	15910	15910	15910	0
270	20250206	141100	76864880	15910	15910	15910	15910	0
271	20250206	141000	76864880	15910	15910	15910	15910	1
272	20250206	140900	76848970	15920	15920	15920	15920	99
273	20250206	140800	75272890	15910	15860	15910	15860	1100
274	20250206	140700	57791040	15850	15850	15850	15850	0
275	20250206	140600	57791040	15850	15850	15850	15850	0
276	20250206	140500	57791040	15850	15850	15850	15850	0
277	20250206	140400	57791040	15850	15850	15850	15850	0
278	20250206	140300	57791040	15850	15850	15850	15850	0
279	20250206	140200	57791040	15850	15850	15850	15850	0
280	20250206	140100	57791040	15850	15850	15850	15850	0
281	20250206	140000	57791040	15850	15850	15850	15850	0
282	20250206	135900	57791040	15850	15850	15850	15850	0
283	20250206	135800	57791040	15850	15850	15850	15850	0
284	20250206	135700	57791040	15850	15850	15850	15850	0
285	20250206	135600	57791040	15850	15850	15850	15850	0
286	20250206	135500	57791040	15850	15850	15850	15850	0
287	20250206	135400	57791040	15850	15850	15850	15850	0
288	20250206	135300	57791040	15850	15850	15850	15850	0
289	20250206	135200	57791040	15850	15850	15850	15850	1
290	20250206	135100	57775190	15850	15850	15850	15850	0
291	20250206	135000	57775190	15850	15850	15850	15850	0
292	20250206	134900	57775190	15850	15850	15850	15850	0
293	20250206	134800	57775190	15850	15850	15850	15850	0
294	20250206	134700	57775190	15850	15850	15850	15850	0
295	20250206	134600	57775190	15850	15850	15850	15850	0
296	20250206	134500	57775190	15850	15840	15850	15840	128
297	20250206	134400	55746580	15840	15840	15840	15840	0
298	20250206	134300	55746580	15840	15840	15840	15840	0
299	20250206	134200	55746580	15840	15840	15840	15840	0
300	20250206	134100	55746580	15840	15840	15840	15840	10
301	20250206	134000	55588180	15840	15840	15840	15840	0
302	20250206	133900	55588180	15840	15840	15840	15840	0
303	20250206	133800	55588180	15840	15840	15840	15840	80
304	20250206	133700	54320980	15800	15800	15800	15800	44
305	20250206	133600	53625780	15830	15830	15830	15830	0
306	20250206	133500	53625780	15830	15830	15830	15830	132
307	20250206	133400	51536220	15830	15830	15830	15830	0
308	20250206	133300	51536220	15830	15830	15830	15830	0
309	20250206	133200	51536220	15830	15830	15830	15830	0
310	20250206	133100	51536220	15830	15830	15830	15830	1
311	20250206	133000	51520390	15800	15800	15800	15800	0
312	20250206	132900	51520390	15800	15800	15800	15800	0
313	20250206	132800	51520390	15800	15800	15800	15800	0
314	20250206	132700	51520390	15800	15800	15800	15800	0
315	20250206	132600	51520390	15800	15800	15800	15800	0
316	20250206	132500	51520390	15800	15800	15800	15800	0
317	20250206	132400	51520390	15800	15800	15800	15800	0
318	20250206	132300	51520390	15800	15800	15800	15800	0
319	20250206	132200	51520390	15800	15800	15800	15800	0
320	20250206	132100	51520390	15800	15800	15800	15800	7
321	20250206	132000	51409790	15840	15840	15840	15840	1
322	20250206	131900	51393950	15800	15810	15810	15800	87
323	20250206	131800	50019340	15800	15800	15800	15800	0
324	20250206	131700	50019340	15800	15800	15800	15800	7
325	20250206	131600	49908740	15800	15800	15800	15800	0
326	20250206	131500	49908740	15800	15800	15800	15800	0
327	20250206	131400	49908740	15800	15800	15800	15800	1
328	20250206	131300	49892940	15800	15800	15800	15800	0
329	20250206	131200	49892940	15800	15800	15800	15800	0
330	20250206	131100	49892940	15800	15800	15800	15800	0
331	20250206	131000	49892940	15800	15800	15800	15800	0
332	20250206	130900	49892940	15800	15810	15810	15800	393
333	20250206	130800	43683010	15840	15840	15840	15840	0
334	20250206	130700	43683010	15840	15840	15840	15840	0
335	20250206	130600	43683010	15840	15840	15840	15810	5
336	20250206	130500	43603900	15810	15810	15810	15810	0
337	20250206	130400	43603900	15810	15810	15810	15810	0
338	20250206	130300	43603900	15810	15810	15810	15810	0
339	20250206	130200	43603900	15810	15810	15810	15810	6
340	20250206	130100	43509040	15810	15810	15810	15810	0
341	20250206	130000	43509040	15810	15810	15810	15810	0
342	20250206	125900	43509040	15810	15810	15810	15810	0
343	20250206	125800	43509040	15810	15810	15810	15810	0
344	20250206	125700	43509040	15810	15810	15810	15810	0
345	20250206	125600	43509040	15810	15810	15810	15810	0
346	20250206	125500	43509040	15810	15810	15810	15810	0
347	20250206	125400	43509040	15810	15810	15810	15810	6
348	20250206	125300	43414180	15810	15810	15810	15810	0
349	20250206	125200	43414180	15810	15810	15810	15810	0
350	20250206	125100	43414180	15810	15810	15810	15810	6
351	20250206	125000	43319320	15820	15830	15830	15820	2
352	20250206	124900	43287670	15840	15840	15840	15840	1
353	20250206	124800	43271830	15800	15800	15800	15800	0
354	20250206	124700	43271830	15800	15800	15800	15800	0
355	20250206	124600	43271830	15800	15800	15800	15800	0
356	20250206	124500	43271830	15800	15800	15800	15800	0
357	20250206	124400	43271830	15800	15800	15800	15800	0
358	20250206	124300	43271830	15800	15800	15800	15800	0
359	20250206	124200	43271830	15800	15800	15800	15800	4
360	20250206	124100	43208630	15850	15830	15850	15800	200
361	20250206	124000	40046170	15850	15850	15850	15850	0
362	20250206	123900	40046170	15850	15850	15850	15850	0
363	20250206	123800	40046170	15850	15850	15850	15850	0
364	20250206	123700	40046170	15850	15850	15850	15850	1
365	20250206	123600	40030320	15830	15830	15830	15830	0
366	20250206	123500	40030320	15830	15830	15830	15830	0
367	20250206	123400	40030320	15830	15830	15830	15830	0
368	20250206	123300	40030320	15830	15830	15830	15830	17
369	20250206	123200	39761210	15830	15830	15830	15830	0
370	20250206	123100	39761210	15830	15830	15830	15830	0
371	20250206	123000	39761210	15830	15830	15830	15830	0
372	20250206	122900	39761210	15830	15830	15830	15830	0
373	20250206	122800	39761210	15830	15830	15830	15830	0
374	20250206	122700	39761210	15830	15830	15830	15830	0
375	20250206	122600	39761210	15830	15830	15830	15830	0
376	20250206	122500	39761210	15830	15830	15830	15830	0
377	20250206	122400	39761210	15830	15830	15830	15830	0
378	20250206	122300	39761210	15830	15830	15830	15830	0
379	20250206	122200	39761210	15830	15830	15830	15830	0
380	20250206	122100	39761210	15830	15830	15830	15830	0
381	20250206	122000	39761210	15830	15830	15830	15830	95
382	20250206	121900	38257360	15850	15850	15850	15850	0
383	20250206	121800	38257360	15850	15850	15850	15850	0
384	20250206	121700	38257360	15850	15850	15850	15850	0
385	20250206	121600	38257360	15850	15850	15850	15850	0
386	20250206	121500	38257360	15850	15850	15850	15850	0
387	20250206	121400	38257360	15850	15850	15850	15850	0
388	20250206	121300	38257360	15850	15850	15850	15850	0
389	20250206	121200	38257360	15850	15850	15850	15850	0
390	20250206	121100	38257360	15850	15850	15850	15850	0
391	20250206	121000	38257360	15850	15850	15850	15850	0
392	20250206	120900	38257360	15850	15850	15850	15850	0
393	20250206	120800	38257360	15850	15850	15850	15850	0
394	20250206	120700	38257360	15850	15850	15850	15850	0
395	20250206	120600	38257360	15850	15850	15850	15850	0
396	20250206	120500	38257360	15850	15850	15850	15850	0
397	20250206	120400	38257360	15850	15850	15850	15850	0
398	20250206	120300	38257360	15850	15850	15850	15850	0
399	20250206	120200	38257360	15850	15850	15850	15850	0
400	20250206	120100	38257360	15850	15850	15850	15850	0
401	20250206	120000	38257360	15850	15850	15850	15850	0
402	20250206	115900	38257360	15850	15850	15850	15850	0
403	20250206	115800	38257360	15850	15830	15850	15830	5
404	20250206	115700	38178190	15840	15850	15850	15840	4
405	20250206	115600	38114810	15860	15860	15860	15860	0
406	20250206	115500	38114810	15860	15860	15860	15860	20
407	20250206	115400	37797610	15860	15860	15860	15860	0
408	20250206	115300	37797610	15860	15860	15860	15860	0
409	20250206	115200	37797610	15860	15860	15860	15860	0
410	20250206	115100	37797610	15860	15860	15860	15860	0
411	20250206	115000	37797610	15860	15860	15860	15860	0
412	20250206	114900	37797610	15860	15860	15860	15860	0
413	20250206	114800	37797610	15860	15860	15860	15860	0
414	20250206	114700	37797610	15860	15860	15860	15860	0
415	20250206	114600	37797610	15860	15860	15860	15860	0
416	20250206	114500	37797610	15860	15860	15860	15860	0
417	20250206	114400	37797610	15860	15860	15860	15860	11
418	20250206	114300	37623150	15870	15870	15870	15870	0
419	20250206	114200	37623150	15870	15870	15870	15870	0
420	20250206	114100	37623150	15870	15870	15870	15870	0
421	20250206	114000	37623150	15870	15870	15870	15870	0
422	20250206	113900	37623150	15870	15870	15870	15870	0
423	20250206	113800	37623150	15870	15870	15870	15870	0
424	20250206	113700	37623150	15870	15870	15870	15870	0
425	20250206	113600	37623150	15870	15870	15870	15870	0
426	20250206	113500	37623150	15870	15870	15870	15870	0
427	20250206	113400	37623150	15870	15870	15870	15870	0
428	20250206	113300	37623150	15870	15870	15870	15870	0
429	20250206	113200	37623150	15870	15870	15870	15870	0
430	20250206	113100	37623150	15870	15870	15870	15870	0
431	20250206	113000	37623150	15870	15870	15870	15870	0
432	20250206	112900	37623150	15870	15870	15870	15870	1
433	20250206	112800	37607280	15880	15800	15880	15800	3
434	20250206	112700	37559760	15800	15820	15880	15800	64
435	20250206	112600	36547260	15820	15820	15820	15820	101
436	20250206	112500	34949440	15820	15820	15820	15820	4
437	20250206	112400	34886160	15800	15800	15800	15800	0
438	20250206	112300	34886160	15800	15800	15800	15800	0
439	20250206	112200	34886160	15800	15800	15800	15800	14
440	20250206	112100	34664960	15800	15800	15800	15800	7
441	20250206	112000	34554360	15800	15810	15810	15800	144
442	20250206	111900	32278840	15820	15820	15820	15820	0
443	20250206	111800	32278840	15820	15820	15820	15820	52
444	20250206	111700	31456200	15820	15820	15820	15820	0
445	20250206	111600	31456200	15820	15820	15820	15820	27
446	20250206	111500	31029060	15820	15820	15820	15820	0
447	20250206	111400	31029060	15820	15840	15840	15820	416
448	20250206	111300	24444420	15850	15850	15850	15850	0
449	20250206	111200	24444420	15850	15860	15860	15850	120
450	20250206	111100	22542290	15870	15890	15890	15870	52
451	20250206	111000	21716050	15900	15900	15900	15900	0
452	20250206	110900	21716050	15900	15900	15900	15900	2
453	20250206	110800	21684250	15930	15930	15930	15930	0
454	20250206	110700	21684250	15930	15930	15930	15930	0
455	20250206	110600	21684250	15930	15930	15930	15930	0
456	20250206	110500	21684250	15930	15930	15930	15930	0
457	20250206	110400	21684250	15930	15930	15930	15930	0
458	20250206	110300	21684250	15930	15930	15930	15930	0
459	20250206	110200	21684250	15930	15930	15930	15930	0
460	20250206	110100	21684250	15930	15930	15930	15930	0
461	20250206	110000	21684250	15930	15930	15930	15930	2
462	20250206	105900	21652390	15930	15930	15930	15930	1
463	20250206	105800	21636460	15890	15890	15890	15890	0
464	20250206	105700	21636460	15890	15890	15890	15890	0
465	20250206	105600	21636460	15890	15890	15890	15890	0
466	20250206	105500	21636460	15890	15890	15890	15890	0
467	20250206	105400	21636460	15890	15890	15890	15890	0
468	20250206	105300	21636460	15890	15890	15890	15890	0
469	20250206	105200	21636460	15890	15890	15890	15890	0
470	20250206	105100	21636460	15890	15890	15890	15890	0
471	20250206	105000	21636460	15890	15900	15900	15890	2
472	20250206	104900	21604670	15890	15890	15890	15890	1
473	20250206	104800	21588780	15930	15930	15930	15930	0
474	20250206	104700	21588780	15930	15860	15930	15860	7
475	20250206	104600	21477590	15850	15850	15850	15850	0
476	20250206	104500	21477590	15850	15850	15850	15850	0
477	20250206	104400	21477590	15850	15850	15850	15850	0
478	20250206	104300	21477590	15850	15850	15850	15850	0
479	20250206	104200	21477590	15850	15850	15850	15850	0
480	20250206	104100	21477590	15850	15850	15850	15850	92
481	20250206	104000	20019390	15850	15850	15850	15850	10
482	20250206	103900	19860890	15840	15840	15840	15840	0
483	20250206	103800	19860890	15840	15860	15860	15840	70
484	20250206	103700	18751980	15870	15890	15890	15870	78
485	20250206	103600	17513160	15900	15900	15900	15900	52
486	20250206	103500	16686360	15930	15930	15930	15930	0
487	20250206	103400	16686360	15930	15930	15930	15930	0
488	20250206	103300	16686360	15930	15930	15930	15930	0
489	20250206	103200	16686360	15930	15930	15930	15930	0
490	20250206	103100	16686360	15930	15930	15930	15930	0
491	20250206	103000	16686360	15930	15930	15930	15930	0
492	20250206	102900	16686360	15930	15930	15930	15930	0
493	20250206	102800	16686360	15930	15930	15930	15930	0
494	20250206	102700	16686360	15930	15930	15930	15930	0
495	20250206	102600	16686360	15930	15930	15930	15930	0
496	20250206	102500	16686360	15930	15910	15930	15910	3
497	20250206	102400	16638610	15910	15930	15930	15910	50
498	20250206	102300	15843070	15930	15930	15930	15930	0
499	20250206	102200	15843070	15930	15930	15930	15930	81
500	20250206	102100	14552740	15940	15940	15940	15940	0
501	20250206	102000	14552740	15940	15940	15940	15940	1
502	20250206	101900	14536800	15930	15930	15930	15930	0
503	20250206	101800	14536800	15930	15930	15930	15930	0
504	20250206	101700	14536800	15930	15930	15930	15930	0
505	20250206	101600	14536800	15930	15930	15930	15930	0
506	20250206	101500	14536800	15930	15930	15930	15930	0
507	20250206	101400	14536800	15930	15930	15930	15930	0
508	20250206	101300	14536800	15930	15930	15930	15930	0
509	20250206	101200	14536800	15930	15930	15930	15930	0
510	20250206	101100	14536800	15930	15930	15930	15930	0
511	20250206	101000	14536800	15930	15930	15930	15930	0
512	20250206	100900	14536800	15930	15930	15930	15930	0
513	20250206	100800	14536800	15930	15930	15930	15930	0
514	20250206	100700	14536800	15930	15930	15930	15930	0
515	20250206	100600	14536800	15930	15930	15930	15930	0
516	20250206	100500	14536800	15930	15930	15940	15910	10
517	20250206	100400	14377590	15920	15920	15920	15920	0
518	20250206	100300	14377590	15920	15920	15920	15920	0
519	20250206	100200	14377590	15920	15920	15920	15920	0
520	20250206	100100	14377590	15920	15920	15920	15920	0
521	20250206	100000	14377590	15920	15920	15920	15920	100
522	20250206	095900	12785590	15940	15940	15940	15940	0
523	20250206	095800	12785590	15940	15940	15940	15940	0
524	20250206	095700	12785590	15940	15940	15940	15940	0
525	20250206	095600	12785590	15940	15940	15940	15940	0
526	20250206	095500	12785590	15940	15940	15940	15940	0
527	20250206	095400	12785590	15940	15940	15940	15940	0
528	20250206	095300	12785590	15940	15940	15940	15940	1
529	20250206	095200	12769650	15920	15920	15920	15920	0
530	20250206	095100	12769650	15920	15920	15920	15920	0
531	20250206	095000	12769650	15920	15920	15920	15920	0
532	20250206	094900	12769650	15920	15920	15920	15920	0
533	20250206	094800	12769650	15920	15920	15920	15920	0
534	20250206	094700	12769650	15920	15920	15920	15920	0
535	20250206	094600	12769650	15920	15920	15920	15920	1
536	20250206	094500	12753730	15930	15930	15930	15930	0
537	20250206	094400	12753730	15930	15930	15930	15930	1
538	20250206	094300	12737800	15930	15930	15930	15930	1
539	20250206	094200	12721870	15940	15930	15940	15930	2
540	20250206	094100	12690000	15900	15900	15900	15900	0
541	20250206	094000	12690000	15900	15900	15900	15900	10
542	20250206	093900	12531000	15900	15900	15900	15900	118
543	20250206	093800	10654800	15900	15910	15910	15900	123
544	20250206	093700	8698810	15910	15910	15910	15910	0
545	20250206	093600	8698810	15910	15940	15940	15910	77
546	20250206	093500	7473680	15910	15910	15910	15910	0
547	20250206	093400	7473680	15910	15910	15910	15910	0
548	20250206	093300	7473680	15910	15910	15910	15910	0
549	20250206	093200	7473680	15910	15910	15910	15910	0
550	20250206	093100	7473680	15910	15910	15910	15910	1
551	20250206	093000	7457770	15940	15940	15940	15940	0
552	20250206	092900	7457770	15940	15930	15940	15930	2
553	20250206	092800	7425900	15910	15920	15920	15910	5
554	20250206	092700	7346330	15950	15930	15950	15930	2
555	20250206	092600	7314450	15950	15930	15950	15930	2
556	20250206	092500	7282570	15920	15920	15920	15920	0
557	20250206	092400	7282570	15920	15920	15920	15920	1
558	20250206	092300	7266650	15920	15920	15920	15920	0
559	20250206	092200	7266650	15920	15920	15920	15920	0
560	20250206	092100	7266650	15920	15920	15920	15920	0
561	20250206	092000	7266650	15920	15900	15920	15900	2
562	20250206	091900	7234830	15920	15920	15920	15900	3
563	20250206	091800	7187090	15920	15920	15920	15920	37
564	20250206	091700	6598050	15920	15920	15920	15920	0
565	20250206	091600	6598050	15920	15920	15920	15920	0
566	20250206	091500	6598050	15920	15890	15920	15890	304
567	20250206	091400	1758490	15900	15930	15930	15900	4
568	20250206	091300	1694830	15940	15950	15950	15940	2
569	20250206	091200	1662940	15960	15960	15960	15960	0
570	20250206	091100	1662940	15960	15960	15960	15960	0
571	20250206	091000	1662940	15960	15960	15960	15960	1
572	20250206	090900	1646980	15980	15980	15980	15980	0
573	20250206	090800	1646980	15980	15980	15980	15980	0
574	20250206	090700	1646980	15980	15980	15980	15980	1
575	20250206	090600	1631000	15990	15990	15990	15990	0
576	20250206	090500	1631000	15990	15990	15990	15990	0
577	20250206	090400	1631000	15990	15990	15990	15990	100
578	20250206	090300	32000	16000	16000	16000	16000	0
579	20250206	090200	32000	16000	16000	16000	16000	0
580	20250206	090100	32000	16000	16000	16000	16000	0
581	20250206	090000	32000	16000	16000	16000	16000	2