KissMeData/003100/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183900	103676030	15780	15780	15780	15780	86
3	20250221	183800	103676030	15780	15780	15780	15780	0
4	20250221	183700	103676030	15780	15780	15780	15780	0
5	20250221	183600	103676030	15780	15780	15780	15780	0
6	20250221	183500	103676030	15780	15780	15780	15780	0
7	20250221	183400	103676030	15780	15780	15780	15780	0
8	20250221	183300	103676030	15780	15780	15780	15780	0
9	20250221	183200	103676030	15780	15780	15780	15780	0
10	20250221	183100	103676030	15780	15780	15780	15780	0
11	20250221	183000	103676030	15780	15780	15780	15780	0
12	20250221	182900	103676030	15780	15780	15780	15780	0
13	20250221	182800	103676030	15780	15780	15780	15780	0
14	20250221	182700	103676030	15780	15780	15780	15780	0
15	20250221	182600	103676030	15780	15780	15780	15780	0
16	20250221	182500	103676030	15780	15780	15780	15780	0
17	20250221	182400	103676030	15780	15780	15780	15780	0
18	20250221	182300	103676030	15780	15780	15780	15780	0
19	20250221	182200	103676030	15780	15780	15780	15780	0
20	20250221	182100	103676030	15780	15780	15780	15780	0
21	20250221	182000	103676030	15780	15780	15780	15780	0
22	20250221	181900	103676030	15780	15780	15780	15780	0
23	20250221	181800	103676030	15780	15780	15780	15780	0
24	20250221	181700	103676030	15780	15780	15780	15780	0
25	20250221	181600	103676030	15780	15780	15780	15780	0
26	20250221	181500	103676030	15780	15780	15780	15780	0
27	20250221	181400	103676030	15780	15780	15780	15780	0
28	20250221	181300	103676030	15780	15780	15780	15780	0
29	20250221	181200	103676030	15780	15780	15780	15780	0
30	20250221	181100	103676030	15780	15780	15780	15780	0
31	20250221	181000	103676030	15780	15780	15780	15780	0
32	20250221	180900	103676030	15780	15780	15780	15780	86
33	20250221	180800	103676030	15780	15780	15780	15780	0
34	20250221	180700	103676030	15780	15780	15780	15780	0
35	20250221	180600	103676030	15780	15780	15780	15780	0
36	20250221	180500	103676030	15780	15780	15780	15780	0
37	20250221	180400	103676030	15780	15780	15780	15780	0
38	20250221	180300	103676030	15780	15780	15780	15780	0
39	20250221	180200	103676030	15780	15780	15780	15780	0
40	20250221	180100	103676030	15780	15780	15780	15780	0
41	20250221	180000	103676030	15780	15780	15780	15780	0
42	20250221	175900	103676030	15780	15780	15780	15780	0
43	20250221	175800	103676030	15780	15780	15780	15780	0
44	20250221	175700	103676030	15780	15780	15780	15780	0
45	20250221	175600	103676030	15780	15780	15780	15780	0
46	20250221	175500	103676030	15780	15780	15780	15780	0
47	20250221	175400	103676030	15780	15780	15780	15780	0
48	20250221	175300	103676030	15780	15780	15780	15780	0
49	20250221	175200	103676030	15780	15780	15780	15780	0
50	20250221	175100	103676030	15780	15780	15780	15780	0
51	20250221	175000	103676030	15780	15780	15780	15780	0
52	20250221	174900	103676030	15780	15780	15780	15780	0
53	20250221	174800	103676030	15780	15780	15780	15780	0
54	20250221	174700	103676030	15780	15780	15780	15780	0
55	20250221	174600	103676030	15780	15780	15780	15780	0
56	20250221	174500	103676030	15780	15780	15780	15780	0
57	20250221	174400	103676030	15780	15780	15780	15780	0
58	20250221	174300	103676030	15780	15780	15780	15780	0
59	20250221	174200	103676030	15780	15780	15780	15780	0
60	20250221	174100	103676030	15780	15780	15780	15780	0
61	20250221	174000	103676030	15780	15780	15780	15780	0
62	20250221	173900	103676030	15780	15780	15780	15780	86
63	20250221	173800	103676030	15780	15780	15780	15780	0
64	20250221	173700	103676030	15780	15780	15780	15780	0
65	20250221	173600	103676030	15780	15780	15780	15780	0
66	20250221	173500	103676030	15780	15780	15780	15780	0
67	20250221	173400	103676030	15780	15780	15780	15780	0
68	20250221	173300	103676030	15780	15780	15780	15780	0
69	20250221	173200	103676030	15780	15780	15780	15780	0
70	20250221	173100	103676030	15780	15780	15780	15780	0
71	20250221	173000	103676030	15780	15780	15780	15780	0
72	20250221	172900	103676030	15780	15780	15780	15780	0
73	20250221	172800	103676030	15780	15780	15780	15780	0
74	20250221	172700	103676030	15780	15780	15780	15780	0
75	20250221	172600	103676030	15780	15780	15780	15780	0
76	20250221	172500	103676030	15780	15780	15780	15780	0
77	20250221	172400	103676030	15780	15780	15780	15780	0
78	20250221	172300	103676030	15780	15780	15780	15780	0
79	20250221	172200	103676030	15780	15780	15780	15780	0
80	20250221	172100	103676030	15780	15780	15780	15780	0
81	20250221	172000	103676030	15780	15780	15780	15780	0
82	20250221	171900	103676030	15780	15780	15780	15780	0
83	20250221	171800	103676030	15780	15780	15780	15780	0
84	20250221	171700	103676030	15780	15780	15780	15780	0
85	20250221	171600	103676030	15780	15780	15780	15780	0
86	20250221	171500	103676030	15780	15780	15780	15780	0
87	20250221	171400	103676030	15780	15780	15780	15780	0
88	20250221	171300	103676030	15780	15780	15780	15780	0
89	20250221	171200	103676030	15780	15780	15780	15780	0
90	20250221	171100	103676030	15780	15780	15780	15780	0
91	20250221	171000	103676030	15780	15780	15780	15780	0
92	20250221	170900	103676030	15780	15780	15780	15780	86
93	20250221	170800	103676030	15780	15780	15780	15780	0
94	20250221	170700	103676030	15780	15780	15780	15780	0
95	20250221	170600	103676030	15780	15780	15780	15780	0
96	20250221	170500	103676030	15780	15780	15780	15780	0
97	20250221	170400	103676030	15780	15780	15780	15780	0
98	20250221	170300	103676030	15780	15780	15780	15780	0
99	20250221	170200	103676030	15780	15780	15780	15780	0
100	20250221	170100	103676030	15780	15780	15780	15780	0
101	20250221	170000	103676030	15780	15780	15780	15780	0
102	20250221	165900	103676030	15780	15780	15780	15780	0
103	20250221	165800	103676030	15780	15780	15780	15780	0
104	20250221	165700	103676030	15780	15780	15780	15780	0
105	20250221	165600	103676030	15780	15780	15780	15780	0
106	20250221	165500	103676030	15780	15780	15780	15780	0
107	20250221	165400	103676030	15780	15780	15780	15780	0
108	20250221	165300	103676030	15780	15780	15780	15780	0
109	20250221	165200	103676030	15780	15780	15780	15780	0
110	20250221	165100	103676030	15780	15780	15780	15780	0
111	20250221	165000	103676030	15780	15780	15780	15780	0
112	20250221	164900	103676030	15780	15780	15780	15780	0
113	20250221	164800	103676030	15780	15780	15780	15780	0
114	20250221	164700	103676030	15780	15780	15780	15780	0
115	20250221	164600	103676030	15780	15780	15780	15780	0
116	20250221	164500	103676030	15780	15780	15780	15780	0
117	20250221	164400	103676030	15780	15780	15780	15780	0
118	20250221	164300	103676030	15780	15780	15780	15780	0
119	20250221	164200	103676030	15780	15780	15780	15780	0
120	20250221	164100	103676030	15780	15780	15780	15780	0
121	20250221	164000	103676030	15780	15780	15780	15780	0
122	20250221	163900	103676030	15780	15780	15780	15780	86
123	20250221	163800	103676030	15780	15780	15780	15780	0
124	20250221	163700	103676030	15780	15780	15780	15780	0
125	20250221	163600	103676030	15780	15780	15780	15780	0
126	20250221	163500	103676030	15780	15780	15780	15780	0
127	20250221	163400	103676030	15780	15780	15780	15780	0
128	20250221	163300	103676030	15780	15780	15780	15780	0
129	20250221	163200	103676030	15780	15780	15780	15780	0
130	20250221	163100	103676030	15780	15780	15780	15780	0
131	20250221	163000	103676030	15780	15780	15780	15780	0
132	20250221	162900	103676030	15780	15780	15780	15780	0
133	20250221	162800	103676030	15780	15780	15780	15780	0
134	20250221	162700	103676030	15780	15780	15780	15780	0
135	20250221	162600	103676030	15780	15780	15780	15780	0
136	20250221	162500	103676030	15780	15780	15780	15780	0
137	20250221	162400	103676030	15780	15780	15780	15780	0
138	20250221	162300	103676030	15780	15780	15780	15780	0
139	20250221	162200	103676030	15780	15780	15780	15780	0
140	20250221	162100	103676030	15780	15780	15780	15780	0
141	20250221	162000	103676030	15780	15780	15780	15780	0
142	20250221	161900	103676030	15780	15780	15780	15780	0
143	20250221	161800	103676030	15780	15780	15780	15780	0
144	20250221	161700	103676030	15780	15780	15780	15780	0
145	20250221	161600	103676030	15780	15780	15780	15780	0
146	20250221	161500	103676030	15780	15780	15780	15780	0
147	20250221	161400	103676030	15780	15780	15780	15780	0
148	20250221	161300	103676030	15780	15780	15780	15780	0
149	20250221	161200	103676030	15780	15780	15780	15780	0
150	20250221	161100	103676030	15780	15780	15780	15780	0
151	20250221	161000	103676030	15780	15780	15780	15780	0
152	20250221	160900	103676030	15780	15780	15780	15780	86
153	20250221	160800	103676030	15780	15780	15780	15780	0
154	20250221	160700	103676030	15780	15780	15780	15780	0
155	20250221	160600	103676030	15780	15780	15780	15780	0
156	20250221	160500	103676030	15780	15780	15780	15780	0
157	20250221	160400	103676030	15780	15780	15780	15780	0
158	20250221	160300	103676030	15780	15780	15780	15780	0
159	20250221	160200	103676030	15780	15780	15780	15780	0
160	20250221	160100	103676030	15780	15780	15780	15780	0
161	20250221	160000	103676030	15780	15780	15780	15780	0
162	20250221	155900	103676030	15780	15780	15780	15780	0
163	20250221	155800	103676030	15780	15780	15780	15780	0
164	20250221	155700	103676030	15780	15780	15780	15780	0
165	20250221	155600	103676030	15780	15780	15780	15780	0
166	20250221	155500	103676030	15780	15780	15780	15780	0
167	20250221	155400	103676030	15780	15780	15780	15780	0
168	20250221	155300	103676030	15780	15780	15780	15780	0
169	20250221	155200	103676030	15780	15780	15780	15780	0
170	20250221	155100	103676030	15780	15780	15780	15780	0
171	20250221	155000	103676030	15780	15780	15780	15780	0
172	20250221	154900	103676030	15780	15780	15780	15780	0
173	20250221	154800	103676030	15780	15780	15780	15780	0
174	20250221	154700	103676030	15780	15780	15780	15780	0
175	20250221	154600	103676030	15780	15780	15780	15780	0
176	20250221	154500	103676030	15780	15780	15780	15780	0
177	20250221	154400	103676030	15780	15780	15780	15780	0
178	20250221	154300	103676030	15780	15780	15780	15780	0
179	20250221	154200	103676030	15780	15780	15780	15780	0
180	20250221	154100	103676030	15780	15780	15780	15780	0
181	20250221	154000	103676030	15780	15780	15780	15780	0
182	20250221	153900	103676030	15780	15780	15780	15780	86
183	20250221	153800	103676030	15780	15780	15780	15780	0
184	20250221	153700	103676030	15780	15780	15780	15780	0
185	20250221	153600	103676030	15780	15780	15780	15780	0
186	20250221	153500	103676030	15780	15780	15780	15780	0
187	20250221	153400	103676030	15780	15780	15780	15780	0
188	20250221	153300	103676030	15780	15780	15780	15780	0
189	20250221	153200	103676030	15780	15780	15780	15780	0
190	20250221	153100	103676030	15780	15780	15780	15780	0
191	20250221	153000	103676030	15780	15780	15780	15780	86
192	20250221	152900	102318950	15670	15670	15670	15670	0
193	20250221	152800	102318950	15670	15670	15670	15670	0
194	20250221	152700	102318950	15670	15670	15670	15670	0
195	20250221	152600	102318950	15670	15670	15670	15670	0
196	20250221	152500	102318950	15670	15670	15670	15670	0
197	20250221	152400	102318950	15670	15670	15670	15670	0
198	20250221	152300	102318950	15670	15670	15670	15670	0
199	20250221	152200	102318950	15670	15670	15670	15670	0
200	20250221	152100	102318950	15670	15670	15670	15670	0
201	20250221	152000	102318950	15670	15670	15670	15670	0
202	20250221	151900	102318950	15670	15670	15670	15640	82
203	20250221	151800	101034780	15670	15670	15670	15670	20
204	20250221	151700	100721380	15690	15690	15690	15690	0
205	20250221	151600	100721380	15690	15690	15690	15690	0
206	20250221	151500	100721380	15690	15690	15690	15690	0
207	20250221	151400	100721380	15690	15680	15700	15680	195
208	20250221	151300	97660190	15680	15680	15680	15680	20
209	20250221	151200	97346590	15690	15680	15690	15680	63
210	20250221	151100	96358590	15680	15680	15680	15680	0
211	20250221	151000	96358590	15680	15680	15680	15670	19
212	20250221	150900	96060810	15680	15680	15680	15680	3
213	20250221	150800	96013770	15670	15670	15670	15670	0
214	20250221	150700	96013770	15670	15670	15670	15670	0
215	20250221	150600	96013770	15670	15670	15670	15670	40
216	20250221	150500	95386970	15740	15740	15740	15740	0
217	20250221	150400	95386970	15740	15740	15740	15740	0
218	20250221	150300	95386970	15740	15740	15740	15740	0
219	20250221	150200	95386970	15740	15740	15740	15740	0
220	20250221	150100	95386970	15740	15740	15740	15740	0
221	20250221	150000	95386970	15740	15740	15740	15740	0
222	20250221	145900	95386970	15740	15740	15740	15740	1
223	20250221	145800	95371230	15800	15800	15800	15800	0
224	20250221	145700	95371230	15800	15800	15800	15800	0
225	20250221	145600	95371230	15800	15800	15800	15800	0
226	20250221	145500	95371230	15800	15800	15800	15800	0
227	20250221	145400	95371230	15800	15800	15800	15800	0
228	20250221	145300	95371230	15800	15800	15800	15800	0
229	20250221	145200	95371230	15800	15800	15800	15800	0
230	20250221	145100	95371230	15800	15800	15800	15800	0
231	20250221	145000	95371230	15800	15800	15800	15800	0
232	20250221	144900	95371230	15800	15650	15800	15650	210
233	20250221	144800	92074520	15630	15630	15630	15630	0
234	20250221	144700	92074520	15630	15650	15650	15630	21
235	20250221	144600	91746060	15640	15640	15640	15640	0
236	20250221	144500	91746060	15640	15640	15640	15640	0
237	20250221	144400	91746060	15640	15640	15640	15640	0
238	20250221	144300	91746060	15640	15640	15640	15640	0
239	20250221	144200	91746060	15640	15650	15650	15640	4
240	20250221	144100	91683470	15650	15650	15650	15650	3
241	20250221	144000	91636520	15630	15630	15630	15630	14
242	20250221	143900	91417700	15630	15630	15630	15630	0
243	20250221	143800	91417700	15630	15640	15640	15630	47
244	20250221	143700	90683070	15650	15670	15670	15650	24
245	20250221	143600	90307410	15650	15670	15670	15650	68
246	20250221	143500	89242770	15690	15690	15690	15690	53
247	20250221	143400	88411200	15650	15730	15730	15650	552
248	20250221	143300	79761210	15760	15760	15760	15760	0
249	20250221	143200	79761210	15760	15760	15760	15760	0
250	20250221	143100	79761210	15760	15760	15760	15760	0
251	20250221	143000	79761210	15760	15760	15760	15760	0
252	20250221	142900	79761210	15760	15760	15760	15760	0
253	20250221	142800	79761210	15760	15760	15760	15760	0
254	20250221	142700	79761210	15760	15760	15760	15760	0
255	20250221	142600	79761210	15760	15760	15760	15760	0
256	20250221	142500	79761210	15760	15760	15760	15760	0
257	20250221	142400	79761210	15760	15760	15760	15760	0
258	20250221	142300	79761210	15760	15760	15760	15760	0
259	20250221	142200	79761210	15760	15760	15760	15760	0
260	20250221	142100	79761210	15760	15760	15760	15760	0
261	20250221	142000	79761210	15760	15760	15760	15760	0
262	20250221	141900	79761210	15760	15750	15760	15730	11
263	20250221	141800	79588120	15760	15760	15760	15760	1
264	20250221	141700	79572360	15770	15750	15770	15750	2
265	20250221	141600	79540840	15780	15780	15780	15780	0
266	20250221	141500	79540840	15780	15780	15780	15780	0
267	20250221	141400	79540840	15780	15770	15780	15770	2
268	20250221	141300	79509290	15770	15750	15770	15750	12
269	20250221	141200	79320080	15770	15770	15770	15770	0
270	20250221	141100	79320080	15770	15770	15770	15770	0
271	20250221	141000	79320080	15770	15770	15770	15770	0
272	20250221	140900	79320080	15770	15770	15770	15770	0
273	20250221	140800	79320080	15770	15770	15770	15770	0
274	20250221	140700	79320080	15770	15770	15770	15770	0
275	20250221	140600	79320080	15770	15770	15770	15770	0
276	20250221	140500	79320080	15770	15770	15770	15770	0
277	20250221	140400	79320080	15770	15770	15770	15770	0
278	20250221	140300	79320080	15770	15720	15770	15720	3
279	20250221	140200	79272860	15730	15730	15730	15730	0
280	20250221	140100	79272860	15730	15750	15750	15730	10
281	20250221	140000	79115540	15760	15760	15760	15760	0
282	20250221	135900	79115540	15760	15760	15760	15760	1
283	20250221	135800	79099780	15760	15720	15770	15720	151
284	20250221	135700	76719400	15750	15750	15750	15750	0
285	20250221	135600	76719400	15750	15750	15750	15750	0
286	20250221	135500	76719400	15750	15750	15750	15750	0
287	20250221	135400	76719400	15750	15750	15750	15750	0
288	20250221	135300	76719400	15750	15750	15750	15750	0
289	20250221	135200	76719400	15750	15750	15750	15750	0
290	20250221	135100	76719400	15750	15750	15750	15750	0
291	20250221	135000	76719400	15750	15750	15750	15750	0
292	20250221	134900	76719400	15750	15750	15750	15750	0
293	20250221	134800	76719400	15750	15750	15750	15750	0
294	20250221	134700	76719400	15750	15750	15750	15750	0
295	20250221	134600	76719400	15750	15750	15750	15750	0
296	20250221	134500	76719400	15750	15720	15760	15720	61
297	20250221	134400	75758120	15750	15720	15750	15720	51
298	20250221	134300	74956190	15700	15700	15700	15700	0
299	20250221	134200	74956190	15700	15700	15700	15700	0
300	20250221	134100	74956190	15700	15700	15700	15700	0
301	20250221	134000	74956190	15700	15700	15700	15700	0
302	20250221	133900	74956190	15700	15700	15700	15700	0
303	20250221	133800	74956190	15700	15700	15700	15700	0
304	20250221	133700	74956190	15700	15700	15700	15700	0
305	20250221	133600	74956190	15700	15700	15700	15700	0
306	20250221	133500	74956190	15700	15700	15700	15700	0
307	20250221	133400	74956190	15700	15700	15700	15700	6
308	20250221	133300	74861990	15700	15700	15700	15700	35
309	20250221	133200	74312490	15700	15700	15700	15700	65
310	20250221	133100	73291990	15700	15700	15700	15700	0
311	20250221	133000	73291990	15700	15700	15700	15700	0
312	20250221	132900	73291990	15700	15710	15710	15700	35
313	20250221	132800	72742350	15760	15760	15760	15760	0
314	20250221	132700	72742350	15760	15760	15760	15760	0
315	20250221	132600	72742350	15760	15760	15760	15760	0
316	20250221	132500	72742350	15760	15720	15760	15720	21
317	20250221	132400	72411760	15710	15710	15710	15710	0
318	20250221	132300	72411760	15710	15710	15710	15710	0
319	20250221	132200	72411760	15710	15710	15710	15710	0
320	20250221	132100	72411760	15710	15710	15710	15710	0
321	20250221	132000	72411760	15710	15710	15710	15710	0
322	20250221	131900	72411760	15710	15710	15710	15710	28
323	20250221	131800	71971880	15710	15710	15710	15710	0
324	20250221	131700	71971880	15710	15710	15710	15710	0
325	20250221	131600	71971880	15710	15710	15710	15710	0
326	20250221	131500	71971880	15710	15710	15710	15710	0
327	20250221	131400	71971880	15710	15710	15710	15710	0
328	20250221	131300	71971880	15710	15710	15710	15710	2
329	20250221	131200	71940460	15730	15710	15730	15710	51
330	20250221	131100	71139230	15700	15700	15700	15700	100
331	20250221	131000	69569230	15690	15690	15690	15690	5
332	20250221	130900	69490780	15690	15690	15690	15690	1
333	20250221	130800	69475090	15690	15690	15690	15690	0
334	20250221	130700	69475090	15690	15690	15690	15690	0
335	20250221	130600	69475090	15690	15690	15690	15690	0
336	20250221	130500	69475090	15690	15690	15690	15690	0
337	20250221	130400	69475090	15690	15690	15690	15690	0
338	20250221	130300	69475090	15690	15690	15690	15690	46
339	20250221	130200	68753350	15680	15680	15680	15680	0
340	20250221	130100	68753350	15680	15680	15680	15680	0
341	20250221	130000	68753350	15680	15680	15680	15680	0
342	20250221	125900	68753350	15680	15700	15700	15680	112
343	20250221	125800	66996810	15720	15720	15720	15720	0
344	20250221	125700	66996810	15720	15720	15720	15720	0
345	20250221	125600	66996810	15720	15720	15720	15720	0
346	20250221	125500	66996810	15720	15720	15720	15720	0
347	20250221	125400	66996810	15720	15720	15720	15720	0
348	20250221	125300	66996810	15720	15720	15720	15720	0
349	20250221	125200	66996810	15720	15720	15720	15720	0
350	20250221	125100	66996810	15720	15720	15720	15720	0
351	20250221	125000	66996810	15720	15720	15720	15720	0
352	20250221	124900	66996810	15720	15720	15720	15720	0
353	20250221	124800	66996810	15720	15720	15720	15720	0
354	20250221	124700	66996810	15720	15720	15720	15720	1
355	20250221	124600	66981090	15730	15730	15750	15720	12
356	20250221	124500	66792400	15720	15740	15750	15720	9
357	20250221	124400	66650830	15720	15710	15730	15710	7
358	20250221	124300	66540820	15690	15690	15690	15690	0
359	20250221	124200	66540820	15690	15690	15690	15690	0
360	20250221	124100	66540820	15690	15690	15690	15690	0
361	20250221	124000	66540820	15690	15690	15690	15690	0
362	20250221	123900	66540820	15690	15690	15690	15690	0
363	20250221	123800	66540820	15690	15690	15690	15690	0
364	20250221	123700	66540820	15690	15690	15690	15690	0
365	20250221	123600	66540820	15690	15690	15690	15690	0
366	20250221	123500	66540820	15690	15690	15690	15690	0
367	20250221	123400	66540820	15690	15690	15690	15690	0
368	20250221	123300	66540820	15690	15690	15690	15690	0
369	20250221	123200	66540820	15690	15690	15690	15690	0
370	20250221	123100	66540820	15690	15690	15690	15690	0
371	20250221	123000	66540820	15690	15690	15690	15690	1
372	20250221	122900	66525130	15670	15670	15670	15670	0
373	20250221	122800	66525130	15670	15670	15670	15670	0
374	20250221	122700	66525130	15670	15670	15670	15670	0
375	20250221	122600	66525130	15670	15670	15670	15670	0
376	20250221	122500	66525130	15670	15670	15670	15670	0
377	20250221	122400	66525130	15670	15670	15670	15670	0
378	20250221	122300	66525130	15670	15670	15670	15670	0
379	20250221	122200	66525130	15670	15670	15670	15670	0
380	20250221	122100	66525130	15670	15670	15670	15670	0
381	20250221	122000	66525130	15670	15670	15670	15670	0
382	20250221	121900	66525130	15670	15670	15670	15670	0
383	20250221	121800	66525130	15670	15670	15670	15670	0
384	20250221	121700	66525130	15670	15670	15670	15670	0
385	20250221	121600	66525130	15670	15660	15750	15660	8
386	20250221	121500	66399700	15680	15640	15680	15640	34
387	20250221	121400	65867900	15640	15640	15640	15640	0
388	20250221	121300	65867900	15640	15640	15640	15640	11
389	20250221	121200	65695860	15620	15620	15620	15620	0
390	20250221	121100	65695860	15620	15630	15630	15620	4
391	20250221	121000	65633360	15660	15660	15660	15660	0
392	20250221	120900	65633360	15660	15660	15660	15660	0
393	20250221	120800	65633360	15660	15660	15660	15660	0
394	20250221	120700	65633360	15660	15660	15660	15660	0
395	20250221	120600	65633360	15660	15660	15660	15660	1
396	20250221	120500	65617700	15660	15660	15660	15660	1
397	20250221	120400	65602040	15660	15660	15660	15660	0
398	20250221	120300	65602040	15660	15660	15660	15660	1
399	20250221	120200	65586380	15660	15660	15660	15660	0
400	20250221	120100	65586380	15660	15660	15660	15660	0
401	20250221	120000	65586380	15660	15660	15660	15660	0
402	20250221	115900	65586380	15660	15660	15660	15660	0
403	20250221	115800	65586380	15660	15660	15660	15660	10
404	20250221	115700	65429780	15630	15630	15630	15630	2
405	20250221	115600	65398520	15630	15630	15630	15630	0
406	20250221	115500	65398520	15630	15630	15630	15630	0
407	20250221	115400	65398520	15630	15630	15630	15630	55
408	20250221	115300	64538870	15670	15670	15670	15670	0
409	20250221	115200	64538870	15670	15670	15670	15670	0
410	20250221	115100	64538870	15670	15670	15670	15670	0
411	20250221	115000	64538870	15670	15670	15670	15670	0
412	20250221	114900	64538870	15670	15670	15670	15670	0
413	20250221	114800	64538870	15670	15670	15670	15670	0
414	20250221	114700	64538870	15670	15670	15670	15670	1
415	20250221	114600	64523200	15660	15660	15660	15660	0
416	20250221	114500	64523200	15660	15680	15680	15660	25
417	20250221	114400	64131620	15700	15700	15700	15700	0
418	20250221	114300	64131620	15700	15700	15700	15700	0
419	20250221	114200	64131620	15700	15700	15700	15700	0
420	20250221	114100	64131620	15700	15700	15700	15700	10
421	20250221	114000	63974620	15710	15710	15710	15710	0
422	20250221	113900	63974620	15710	15710	15710	15710	0
423	20250221	113800	63974620	15710	15710	15710	15710	0
424	20250221	113700	63974620	15710	15710	15710	15710	0
425	20250221	113600	63974620	15710	15680	15720	15680	67
426	20250221	113500	62923990	15670	15670	15670	15670	0
427	20250221	113400	62923990	15670	15670	15670	15670	0
428	20250221	113300	62923990	15670	15670	15670	15670	0
429	20250221	113200	62923990	15670	15670	15670	15670	5
430	20250221	113100	62845640	15690	15690	15690	15690	11
431	20250221	113000	62673050	15690	15690	15690	15690	0
432	20250221	112900	62673050	15690	15690	15690	15690	2
433	20250221	112800	62641670	15710	15710	15710	15710	0
434	20250221	112700	62641670	15710	15710	15710	15710	0
435	20250221	112600	62641670	15710	15710	15710	15710	0
436	20250221	112500	62641670	15710	15710	15710	15710	7
437	20250221	112400	62531700	15750	15750	15750	15750	0
438	20250221	112300	62531700	15750	15750	15750	15750	0
439	20250221	112200	62531700	15750	15750	15750	15750	0
440	20250221	112100	62531700	15750	15750	15750	15750	0
441	20250221	112000	62531700	15750	15750	15750	15750	0
442	20250221	111900	62531700	15750	15770	15770	15710	66
443	20250221	111800	61492240	15770	15730	15770	15730	28
444	20250221	111700	61050900	15750	15750	15750	15750	0
445	20250221	111600	61050900	15750	15710	15750	15710	2
446	20250221	111500	61019440	15710	15710	15710	15710	0
447	20250221	111400	61019440	15710	15710	15710	15710	0
448	20250221	111300	61019440	15710	15710	15710	15710	0
449	20250221	111200	61019440	15710	15710	15710	15710	10
450	20250221	111100	60862340	15710	15710	15710	15710	0
451	20250221	111000	60862340	15710	15710	15710	15710	0
452	20250221	110900	60862340	15710	15710	15710	15710	3
453	20250221	110800	60815210	15740	15740	15740	15740	0
454	20250221	110700	60815210	15740	15740	15740	15740	0
455	20250221	110600	60815210	15740	15740	15740	15740	0
456	20250221	110500	60815210	15740	15740	15740	15740	0
457	20250221	110400	60815210	15740	15740	15740	15740	0
458	20250221	110300	60815210	15740	15740	15740	15740	0
459	20250221	110200	60815210	15740	15740	15740	15740	0
460	20250221	110100	60815210	15740	15740	15740	15740	0
461	20250221	110000	60815210	15740	15740	15740	15740	0
462	20250221	105900	60815210	15740	15740	15740	15740	0
463	20250221	105800	60815210	15740	15740	15740	15740	0
464	20250221	105700	60815210	15740	15740	15740	15740	0
465	20250221	105600	60815210	15740	15740	15740	15740	0
466	20250221	105500	60815210	15740	15740	15740	15740	0
467	20250221	105400	60815210	15740	15740	15740	15740	0
468	20250221	105300	60815210	15740	15740	15740	15740	0
469	20250221	105200	60815210	15740	15740	15740	15740	0
470	20250221	105100	60815210	15740	15740	15740	15740	0
471	20250221	105000	60815210	15740	15710	15740	15710	38
472	20250221	104900	60218200	15740	15740	15740	15740	0
473	20250221	104800	60218200	15740	15740	15740	15740	1
474	20250221	104700	60202460	15730	15650	15760	15650	49
475	20250221	104600	59431550	15650	15720	15720	15630	116
476	20250221	104500	57617350	15760	15760	15760	15760	0
477	20250221	104400	57617350	15760	15710	15760	15710	101
478	20250221	104300	56030080	15710	15680	15710	15670	104
479	20250221	104200	54396930	15670	15670	15670	15670	8
480	20250221	104100	54271570	15680	15680	15680	15680	0
481	20250221	104000	54271570	15680	15680	15680	15680	1
482	20250221	103900	54255890	15650	15650	15650	15650	0
483	20250221	103800	54255890	15650	15650	15660	15650	3
484	20250221	103700	54208930	15720	15720	15720	15720	0
485	20250221	103600	54208930	15720	15720	15720	15720	0
486	20250221	103500	54208930	15720	15720	15720	15720	0
487	20250221	103400	54208930	15720	15720	15720	15720	0
488	20250221	103300	54208930	15720	15720	15720	15720	0
489	20250221	103200	54208930	15720	15720	15720	15720	0
490	20250221	103100	54208930	15720	15720	15720	15720	0
491	20250221	103000	54208930	15720	15720	15720	15720	0
492	20250221	102900	54208930	15720	15650	15720	15650	2
493	20250221	102800	54177560	15650	15650	15650	15650	0
494	20250221	102700	54177560	15650	15650	15650	15650	1
495	20250221	102600	54161910	15650	15650	15650	15650	0
496	20250221	102500	54161910	15650	15650	15650	15650	2
497	20250221	102400	54130610	15650	15650	15650	15650	1
498	20250221	102300	54114960	15620	15620	15630	15610	143
499	20250221	102200	51881910	15630	15640	15640	15630	8
500	20250221	102100	51756860	15640	15640	15640	15640	2
501	20250221	102000	51725580	15650	15650	15650	15650	0
502	20250221	101900	51725580	15650	15650	15650	15650	2
503	20250221	101800	51694280	15660	15660	15660	15660	1
504	20250221	101700	51678620	15650	15650	15650	15650	6
505	20250221	101600	51584720	15650	15660	15660	15650	6
506	20250221	101500	51490770	15660	15660	15660	15660	1
507	20250221	101400	51475110	15680	15680	15680	15680	1
508	20250221	101300	51459430	15700	15700	15700	15700	0
509	20250221	101200	51459430	15700	15700	15700	15700	0
510	20250221	101100	51459430	15700	15700	15700	15700	10
511	20250221	101000	51302430	15720	15720	15720	15720	0
512	20250221	100900	51302430	15720	15720	15720	15720	1
513	20250221	100800	51286710	15700	15660	15700	15660	7
514	20250221	100700	51176990	15660	15660	15660	15660	38
515	20250221	100600	50581910	15660	15660	15660	15660	5
516	20250221	100500	50503610	15730	15660	15730	15660	3
517	20250221	100400	50456560	15660	15660	15660	15660	7
518	20250221	100300	50346940	15660	15650	15740	15650	9
519	20250221	100200	50205930	15650	15650	15650	15650	3
520	20250221	100100	50158980	15690	15670	15700	15670	4
521	20250221	100000	50096250	15690	15710	15710	15690	34
522	20250221	095900	49562770	15700	15670	15700	15670	24
523	20250221	095800	49186340	15660	15660	15660	15660	0
524	20250221	095700	49186340	15660	15660	15660	15660	31
525	20250221	095600	48700880	15650	15650	15650	15650	0
526	20250221	095500	48700880	15650	15640	15670	15640	95
527	20250221	095400	47214550	15650	15650	15650	15650	0
528	20250221	095300	47214550	15650	15650	15650	15650	0
529	20250221	095200	47214550	15650	15640	15650	15640	71
530	20250221	095100	46104100	15650	15660	15670	15630	597
531	20250221	095000	36755070	15660	15660	15660	15660	0
532	20250221	094900	36755070	15660	15660	15660	15660	0
533	20250221	094800	36755070	15660	15660	15660	15660	0
534	20250221	094700	36755070	15660	15660	15660	15610	10
535	20250221	094600	36598670	15630	15660	15660	15630	11
536	20250221	094500	36426500	15670	15670	15670	15670	0
537	20250221	094400	36426500	15670	15660	15670	15660	2
538	20250221	094300	36395170	15610	15600	15620	15600	9
539	20250221	094200	36254680	15600	15600	15600	15600	0
540	20250221	094100	36254680	15600	15600	15600	15600	0
541	20250221	094000	36254680	15600	15590	15600	15590	40
542	20250221	093900	35631070	15580	15580	15580	15580	0
543	20250221	093800	35631070	15580	15580	15580	15580	113
544	20250221	093700	33870530	15580	15580	15580	15580	0
545	20250221	093600	33870530	15580	15590	15590	15580	15
546	20250221	093500	33636780	15570	15570	15570	15570	42
547	20250221	093400	32982840	15570	15570	15570	15570	4
548	20250221	093300	32920560	15570	15570	15570	15570	7
549	20250221	093200	32811570	15570	15570	15570	15570	0
550	20250221	093100	32811570	15570	15570	15570	15570	30
551	20250221	093000	32344470	15570	15570	15610	15570	3
552	20250221	092900	32297720	15610	15650	15650	15610	142
553	20250221	092800	30078790	15650	15670	15670	15650	16
554	20250221	092700	29828190	15660	15660	15660	15660	46
555	20250221	092600	29107830	15670	15670	15670	15670	218
556	20250221	092500	25691770	15730	15740	15740	15730	353
557	20250221	092400	20139070	15780	15780	15780	15780	0
558	20250221	092300	20139070	15780	15780	15780	15780	0
559	20250221	092200	20139070	15780	15700	15780	15700	8
560	20250221	092100	20013380	15700	15730	15730	15700	9
561	20250221	092000	19871990	15780	15780	15780	15780	13
562	20250221	091900	19666850	15670	15670	15670	15670	20
563	20250221	091800	19353450	15710	15720	15720	15700	239
564	20250221	091700	15596730	15770	15770	15770	15770	0
565	20250221	091600	15596730	15770	15760	15770	15710	22
566	20250221	091500	15250740	15710	15710	15710	15710	29
567	20250221	091400	14795150	15820	15820	15820	15820	0
568	20250221	091300	14795150	15820	15820	15820	15820	0
569	20250221	091200	14795150	15820	15820	15820	15820	0
570	20250221	091100	14795150	15820	15820	15820	15820	0
571	20250221	091000	14795150	15820	15820	15820	15820	0
572	20250221	090900	14795150	15820	15820	15820	15820	23
573	20250221	090800	14431290	15710	15710	15710	15710	50
574	20250221	090700	13645790	15710	15710	15710	15710	36
575	20250221	090600	13080230	15870	15850	15880	15850	225
576	20250221	090500	9509990	15820	15810	15820	15810	88
577	20250221	090400	8118440	15790	15720	15790	15720	357
578	20250221	090300	2488550	15720	15720	15720	15720	7
579	20250221	090200	2378510	15720	15720	15720	15720	30
580	20250221	090100	1906910	15710	15710	15710	15710	49
581	20250221	090000	1137120	15710	15810	15810	15710	72