KissMeData/003100/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183900	190202150	15820	15820	15820	15820	1187
3	20250220	183800	190202150	15820	15820	15820	15820	0
4	20250220	183700	190202150	15820	15820	15820	15820	0
5	20250220	183600	190202150	15820	15820	15820	15820	0
6	20250220	183500	190202150	15820	15820	15820	15820	0
7	20250220	183400	190202150	15820	15820	15820	15820	0
8	20250220	183300	190202150	15820	15820	15820	15820	0
9	20250220	183200	190202150	15820	15820	15820	15820	0
10	20250220	183100	190202150	15820	15820	15820	15820	0
11	20250220	183000	190202150	15820	15820	15820	15820	0
12	20250220	182900	190202150	15820	15820	15820	15820	0
13	20250220	182800	190202150	15820	15820	15820	15820	0
14	20250220	182700	190202150	15820	15820	15820	15820	0
15	20250220	182600	190202150	15820	15820	15820	15820	0
16	20250220	182500	190202150	15820	15820	15820	15820	0
17	20250220	182400	190202150	15820	15820	15820	15820	0
18	20250220	182300	190202150	15820	15820	15820	15820	0
19	20250220	182200	190202150	15820	15820	15820	15820	0
20	20250220	182100	190202150	15820	15820	15820	15820	0
21	20250220	182000	190202150	15820	15820	15820	15820	0
22	20250220	181900	190202150	15820	15820	15820	15820	0
23	20250220	181800	190202150	15820	15820	15820	15820	0
24	20250220	181700	190202150	15820	15820	15820	15820	0
25	20250220	181600	190202150	15820	15820	15820	15820	0
26	20250220	181500	190202150	15820	15820	15820	15820	0
27	20250220	181400	190202150	15820	15820	15820	15820	0
28	20250220	181300	190202150	15820	15820	15820	15820	0
29	20250220	181200	190202150	15820	15820	15820	15820	0
30	20250220	181100	190202150	15820	15820	15820	15820	0
31	20250220	181000	190202150	15820	15820	15820	15820	0
32	20250220	180900	190202150	15820	15820	15820	15820	1187
33	20250220	180800	190202150	15820	15820	15820	15820	0
34	20250220	180700	190202150	15820	15820	15820	15820	0
35	20250220	180600	190202150	15820	15820	15820	15820	0
36	20250220	180500	190202150	15820	15820	15820	15820	0
37	20250220	180400	190202150	15820	15820	15820	15820	0
38	20250220	180300	190202150	15820	15820	15820	15820	0
39	20250220	180200	190202150	15820	15820	15820	15820	0
40	20250220	180100	190202150	15820	15820	15820	15820	0
41	20250220	180000	190202150	15820	15820	15820	15820	0
42	20250220	175900	190202150	15820	15820	15820	15820	0
43	20250220	175800	190202150	15820	15820	15820	15820	0
44	20250220	175700	190202150	15820	15820	15820	15820	0
45	20250220	175600	190202150	15820	15820	15820	15820	0
46	20250220	175500	190202150	15820	15820	15820	15820	0
47	20250220	175400	190202150	15820	15820	15820	15820	0
48	20250220	175300	190202150	15820	15820	15820	15820	0
49	20250220	175200	190202150	15820	15820	15820	15820	0
50	20250220	175100	190202150	15820	15820	15820	15820	0
51	20250220	175000	190202150	15820	15820	15820	15820	0
52	20250220	174900	190202150	15820	15820	15820	15820	0
53	20250220	174800	190202150	15820	15820	15820	15820	0
54	20250220	174700	190202150	15820	15820	15820	15820	0
55	20250220	174600	190202150	15820	15820	15820	15820	0
56	20250220	174500	190202150	15820	15820	15820	15820	0
57	20250220	174400	190202150	15820	15820	15820	15820	0
58	20250220	174300	190202150	15820	15820	15820	15820	0
59	20250220	174200	190202150	15820	15820	15820	15820	0
60	20250220	174100	190202150	15820	15820	15820	15820	0
61	20250220	174000	190202150	15820	15820	15820	15820	0
62	20250220	173900	190202150	15820	15820	15820	15820	1187
63	20250220	173800	190202150	15820	15820	15820	15820	0
64	20250220	173700	190202150	15820	15820	15820	15820	0
65	20250220	173600	190202150	15820	15820	15820	15820	0
66	20250220	173500	190202150	15820	15820	15820	15820	0
67	20250220	173400	190202150	15820	15820	15820	15820	0
68	20250220	173300	190202150	15820	15820	15820	15820	0
69	20250220	173200	190202150	15820	15820	15820	15820	0
70	20250220	173100	190202150	15820	15820	15820	15820	0
71	20250220	173000	190202150	15820	15820	15820	15820	0
72	20250220	172900	190202150	15820	15820	15820	15820	0
73	20250220	172800	190202150	15820	15820	15820	15820	0
74	20250220	172700	190202150	15820	15820	15820	15820	0
75	20250220	172600	190202150	15820	15820	15820	15820	0
76	20250220	172500	190202150	15820	15820	15820	15820	0
77	20250220	172400	190202150	15820	15820	15820	15820	0
78	20250220	172300	190202150	15820	15820	15820	15820	0
79	20250220	172200	190202150	15820	15820	15820	15820	0
80	20250220	172100	190202150	15820	15820	15820	15820	0
81	20250220	172000	190202150	15820	15820	15820	15820	0
82	20250220	171900	190202150	15820	15820	15820	15820	0
83	20250220	171800	190202150	15820	15820	15820	15820	0
84	20250220	171700	190202150	15820	15820	15820	15820	0
85	20250220	171600	190202150	15820	15820	15820	15820	0
86	20250220	171500	190202150	15820	15820	15820	15820	0
87	20250220	171400	190202150	15820	15820	15820	15820	0
88	20250220	171300	190202150	15820	15820	15820	15820	0
89	20250220	171200	190202150	15820	15820	15820	15820	0
90	20250220	171100	190202150	15820	15820	15820	15820	0
91	20250220	171000	190202150	15820	15820	15820	15820	0
92	20250220	170900	190202150	15820	15820	15820	15820	1187
93	20250220	170800	190202150	15820	15820	15820	15820	0
94	20250220	170700	190202150	15820	15820	15820	15820	0
95	20250220	170600	190202150	15820	15820	15820	15820	0
96	20250220	170500	190202150	15820	15820	15820	15820	0
97	20250220	170400	190202150	15820	15820	15820	15820	0
98	20250220	170300	190202150	15820	15820	15820	15820	0
99	20250220	170200	190202150	15820	15820	15820	15820	0
100	20250220	170100	190202150	15820	15820	15820	15820	0
101	20250220	170000	190202150	15820	15820	15820	15820	0
102	20250220	165900	190202150	15820	15820	15820	15820	0
103	20250220	165800	190202150	15820	15820	15820	15820	0
104	20250220	165700	190202150	15820	15820	15820	15820	0
105	20250220	165600	190202150	15820	15820	15820	15820	0
106	20250220	165500	190202150	15820	15820	15820	15820	0
107	20250220	165400	190202150	15820	15820	15820	15820	0
108	20250220	165300	190202150	15820	15820	15820	15820	0
109	20250220	165200	190202150	15820	15820	15820	15820	0
110	20250220	165100	190202150	15820	15820	15820	15820	0
111	20250220	165000	190202150	15820	15820	15820	15820	0
112	20250220	164900	190202150	15820	15820	15820	15820	0
113	20250220	164800	190202150	15820	15820	15820	15820	0
114	20250220	164700	190202150	15820	15820	15820	15820	0
115	20250220	164600	190202150	15820	15820	15820	15820	0
116	20250220	164500	190202150	15820	15820	15820	15820	0
117	20250220	164400	190202150	15820	15820	15820	15820	0
118	20250220	164300	190202150	15820	15820	15820	15820	0
119	20250220	164200	190202150	15820	15820	15820	15820	0
120	20250220	164100	190202150	15820	15820	15820	15820	0
121	20250220	164000	190202150	15820	15820	15820	15820	0
122	20250220	163900	190202150	15820	15820	15820	15820	1187
123	20250220	163800	190202150	15820	15820	15820	15820	0
124	20250220	163700	190202150	15820	15820	15820	15820	0
125	20250220	163600	190202150	15820	15820	15820	15820	0
126	20250220	163500	190202150	15820	15820	15820	15820	0
127	20250220	163400	190202150	15820	15820	15820	15820	0
128	20250220	163300	190202150	15820	15820	15820	15820	0
129	20250220	163200	190202150	15820	15820	15820	15820	0
130	20250220	163100	190202150	15820	15820	15820	15820	0
131	20250220	163000	190202150	15820	15820	15820	15820	0
132	20250220	162900	190202150	15820	15820	15820	15820	0
133	20250220	162800	190202150	15820	15820	15820	15820	0
134	20250220	162700	190202150	15820	15820	15820	15820	0
135	20250220	162600	190202150	15820	15820	15820	15820	0
136	20250220	162500	190202150	15820	15820	15820	15820	0
137	20250220	162400	190202150	15820	15820	15820	15820	0
138	20250220	162300	190202150	15820	15820	15820	15820	0
139	20250220	162200	190202150	15820	15820	15820	15820	0
140	20250220	162100	190202150	15820	15820	15820	15820	0
141	20250220	162000	190202150	15820	15820	15820	15820	0
142	20250220	161900	190202150	15820	15820	15820	15820	0
143	20250220	161800	190202150	15820	15820	15820	15820	0
144	20250220	161700	190202150	15820	15820	15820	15820	0
145	20250220	161600	190202150	15820	15820	15820	15820	0
146	20250220	161500	190202150	15820	15820	15820	15820	0
147	20250220	161400	190202150	15820	15820	15820	15820	0
148	20250220	161300	190202150	15820	15820	15820	15820	0
149	20250220	161200	190202150	15820	15820	15820	15820	0
150	20250220	161100	190202150	15820	15820	15820	15820	0
151	20250220	161000	190202150	15820	15820	15820	15820	0
152	20250220	160900	190202150	15820	15820	15820	15820	1187
153	20250220	160800	190202150	15820	15820	15820	15820	0
154	20250220	160700	190202150	15820	15820	15820	15820	0
155	20250220	160600	190202150	15820	15820	15820	15820	0
156	20250220	160500	190202150	15820	15820	15820	15820	0
157	20250220	160400	190202150	15820	15820	15820	15820	0
158	20250220	160300	190202150	15820	15820	15820	15820	0
159	20250220	160200	190202150	15820	15820	15820	15820	0
160	20250220	160100	190202150	15820	15820	15820	15820	0
161	20250220	160000	190202150	15820	15820	15820	15820	0
162	20250220	155900	190202150	15820	15820	15820	15820	0
163	20250220	155800	190202150	15820	15820	15820	15820	0
164	20250220	155700	190202150	15820	15820	15820	15820	0
165	20250220	155600	190202150	15820	15820	15820	15820	0
166	20250220	155500	190202150	15820	15820	15820	15820	0
167	20250220	155400	190202150	15820	15820	15820	15820	0
168	20250220	155300	190202150	15820	15820	15820	15820	0
169	20250220	155200	190202150	15820	15820	15820	15820	0
170	20250220	155100	190202150	15820	15820	15820	15820	0
171	20250220	155000	190202150	15820	15820	15820	15820	0
172	20250220	154900	190202150	15820	15820	15820	15820	0
173	20250220	154800	190202150	15820	15820	15820	15820	0
174	20250220	154700	190202150	15820	15820	15820	15820	0
175	20250220	154600	190202150	15820	15820	15820	15820	0
176	20250220	154500	190202150	15820	15820	15820	15820	0
177	20250220	154400	190202150	15820	15820	15820	15820	0
178	20250220	154300	190202150	15820	15820	15820	15820	0
179	20250220	154200	190202150	15820	15820	15820	15820	0
180	20250220	154100	190202150	15820	15820	15820	15820	0
181	20250220	154000	190202150	15820	15820	15820	15820	0
182	20250220	153900	190202150	15820	15820	15820	15820	1187
183	20250220	153800	190202150	15820	15820	15820	15820	0
184	20250220	153700	190202150	15820	15820	15820	15820	0
185	20250220	153600	190202150	15820	15820	15820	15820	0
186	20250220	153500	190202150	15820	15820	15820	15820	0
187	20250220	153400	190202150	15820	15820	15820	15820	0
188	20250220	153300	190202150	15820	15820	15820	15820	0
189	20250220	153200	190202150	15820	15820	15820	15820	0
190	20250220	153100	190202150	15820	15820	15820	15820	0
191	20250220	153000	190202150	15820	15820	15820	15820	1187
192	20250220	152900	171423810	15950	15950	15950	15950	0
193	20250220	152800	171423810	15950	15950	15950	15950	0
194	20250220	152700	171423810	15950	15950	15950	15950	0
195	20250220	152600	171423810	15950	15950	15950	15950	0
196	20250220	152500	171423810	15950	15950	15950	15950	0
197	20250220	152400	171423810	15950	15950	15950	15950	0
198	20250220	152300	171423810	15950	15950	15950	15950	0
199	20250220	152200	171423810	15950	15950	15950	15950	0
200	20250220	152100	171423810	15950	15950	15950	15950	0
201	20250220	152000	171423810	15950	15950	15950	15950	0
202	20250220	151900	171423810	15950	15540	15950	15500	1272
203	20250220	151800	151568600	15540	15550	15550	15500	4
204	20250220	151700	151506470	15510	15540	15550	15510	17
205	20250220	151600	151242530	15550	15540	15550	15510	5
206	20250220	151500	151164830	15510	15540	15550	15510	12
207	20250220	151400	150978640	15550	15550	15550	15550	1
208	20250220	151300	150963090	15550	15540	15550	15510	17
209	20250220	151200	150699240	15510	15520	15550	15510	16
210	20250220	151100	150450950	15540	15540	15540	15540	0
211	20250220	151000	150450950	15540	15540	15540	15540	2
212	20250220	150900	150419870	15550	15550	15550	15550	1
213	20250220	150800	150404320	15540	15540	15540	15540	0
214	20250220	150700	150404320	15540	15540	15540	15540	11
215	20250220	150600	150233380	15540	15540	15540	15540	0
216	20250220	150500	150233380	15540	15540	15540	15540	0
217	20250220	150400	150233380	15540	15540	15540	15540	0
218	20250220	150300	150233380	15540	15540	15540	15540	0
219	20250220	150200	150233380	15540	15540	15540	15540	10
220	20250220	150100	150077980	15540	15540	15540	15540	0
221	20250220	150000	150077980	15540	15540	15550	15540	67
222	20250220	145900	149036480	15550	15550	15550	15550	0
223	20250220	145800	149036480	15550	15550	15550	15550	1
224	20250220	145700	149020930	15540	15540	15540	15540	1
225	20250220	145600	149005390	15550	15550	15550	15550	0
226	20250220	145500	149005390	15550	15550	15550	15550	0
227	20250220	145400	149005390	15550	15550	15550	15550	45
228	20250220	145300	148305640	15540	15550	15550	15540	8
229	20250220	145200	148181300	15540	15540	15540	15540	0
230	20250220	145100	148181300	15540	15540	15540	15540	8
231	20250220	145000	148056980	15540	15540	15540	15540	1
232	20250220	144900	148041440	15550	15550	15550	15550	0
233	20250220	144800	148041440	15550	15550	15550	15550	0
234	20250220	144700	148041440	15550	15550	15550	15550	0
235	20250220	144600	148041440	15550	15550	15550	15550	0
236	20250220	144500	148041440	15550	15550	15550	15550	0
237	20250220	144400	148041440	15550	15540	15550	15540	5
238	20250220	144300	147963720	15520	15520	15520	15520	0
239	20250220	144200	147963720	15520	15520	15520	15520	37
240	20250220	144100	147389480	15530	15530	15530	15530	0
241	20250220	144000	147389480	15530	15520	15530	15520	3
242	20250220	143900	147342900	15480	15480	15480	15480	0
243	20250220	143800	147342900	15480	15480	15480	15480	0
244	20250220	143700	147342900	15480	15480	15480	15480	51
245	20250220	143600	146553420	15480	15480	15480	15480	0
246	20250220	143500	146553420	15480	15480	15480	15480	48
247	20250220	143400	145810380	15480	15480	15480	15480	0
248	20250220	143300	145810380	15480	15480	15480	15480	46
249	20250220	143200	145098300	15500	15500	15500	15500	1
250	20250220	143100	145082800	15480	15480	15480	15480	0
251	20250220	143000	145082800	15480	15480	15480	15480	0
252	20250220	142900	145082800	15480	15480	15480	15480	0
253	20250220	142800	145082800	15480	15480	15480	15480	50
254	20250220	142700	144308800	15500	15500	15500	15500	1
255	20250220	142600	144293300	15500	15500	15500	15500	12
256	20250220	142500	144107300	15450	15450	15450	15450	9
257	20250220	142400	143968250	15480	15480	15480	15480	0
258	20250220	142300	143968250	15480	15480	15480	15480	42
259	20250220	142200	143318090	15450	15520	15520	15440	179
260	20250220	142100	140552570	15520	15520	15520	15520	11
261	20250220	142000	140381850	15520	15540	15540	15520	159
262	20250220	141900	137913950	15550	15550	15550	15550	3
263	20250220	141800	137867300	15550	15550	15550	15550	0
264	20250220	141700	137867300	15550	15570	15570	15550	219
265	20250220	141600	134457830	15560	15560	15560	15560	0
266	20250220	141500	134457830	15560	15560	15560	15560	0
267	20250220	141400	134457830	15560	15570	15570	15560	15
268	20250220	141300	134224350	15560	15560	15560	15560	0
269	20250220	141200	134224350	15560	15560	15560	15560	0
270	20250220	141100	134224350	15560	15560	15560	15560	0
271	20250220	141000	134224350	15560	15560	15560	15560	0
272	20250220	140900	134224350	15560	15560	15560	15560	0
273	20250220	140800	134224350	15560	15560	15560	15560	0
274	20250220	140700	134224350	15560	15560	15560	15560	0
275	20250220	140600	134224350	15560	15560	15560	15560	0
276	20250220	140500	134224350	15560	15560	15560	15560	10
277	20250220	140400	134068750	15570	15570	15570	15570	41
278	20250220	140300	133430380	15570	15570	15570	15570	0
279	20250220	140200	133430380	15570	15570	15570	15570	0
280	20250220	140100	133430380	15570	15570	15570	15570	51
281	20250220	140000	132636310	15560	15560	15560	15560	0
282	20250220	135900	132636310	15560	15560	15560	15560	0
283	20250220	135800	132636310	15560	15560	15560	15560	0
284	20250220	135700	132636310	15560	15570	15570	15560	11
285	20250220	135600	132465050	15590	15590	15590	15590	0
286	20250220	135500	132465050	15590	15590	15590	15590	0
287	20250220	135400	132465050	15590	15590	15590	15590	0
288	20250220	135300	132465050	15590	15590	15590	15590	0
289	20250220	135200	132465050	15590	15580	15590	15560	4
290	20250220	135100	132402760	15580	15580	15580	15580	0
291	20250220	135000	132402760	15580	15580	15580	15580	49
292	20250220	134900	131639340	15580	15580	15580	15580	0
293	20250220	134800	131639340	15580	15580	15580	15580	0
294	20250220	134700	131639340	15580	15570	15580	15570	29
295	20250220	134600	131187620	15560	15580	15580	15560	21
296	20250220	134500	130860600	15580	15580	15580	15580	0
297	20250220	134400	130860600	15580	15580	15580	15580	1
298	20250220	134300	130845020	15560	15580	15600	15560	57
299	20250220	134200	129956390	15560	15570	15570	15560	10
300	20250220	134100	129800760	15560	15570	15580	15560	4
301	20250220	134000	129738480	15560	15560	15560	15560	1
302	20250220	133900	129722920	15550	15550	15550	15550	8
303	20250220	133800	129598520	15560	15560	15560	15560	0
304	20250220	133700	129598520	15560	15560	15560	15560	0
305	20250220	133600	129598520	15560	15560	15560	15560	1
306	20250220	133500	129582960	15580	15580	15580	15580	0
307	20250220	133400	129582960	15580	15580	15580	15580	0
308	20250220	133300	129582960	15580	15550	15580	15550	20
309	20250220	133200	129271840	15530	15530	15530	15530	168
310	20250220	133100	126662800	15550	15550	15550	15550	97
311	20250220	133000	125154450	15550	15550	15550	15550	301
312	20250220	132900	120473900	15580	15560	15580	15560	10
313	20250220	132800	120318250	15550	15550	15550	15550	218
314	20250220	132700	116928350	15550	15550	15550	15550	0
315	20250220	132600	116928350	15550	15550	15550	15550	0
316	20250220	132500	116928350	15550	15550	15550	15550	5
317	20250220	132400	116850600	15520	15530	15530	15520	2
318	20250220	132300	116819550	15530	15530	15530	15530	4
319	20250220	132200	116757430	15530	15540	15560	15510	223
320	20250220	132100	113288800	15500	15500	15500	15500	0
321	20250220	132000	113288800	15500	15500	15500	15500	9
322	20250220	131900	113149300	15510	15480	15510	15480	60
323	20250220	131800	112219470	15490	15510	15510	15490	52
324	20250220	131700	111413690	15510	15510	15510	15510	0
325	20250220	131600	111413690	15510	15510	15510	15510	0
326	20250220	131500	111413690	15510	15510	15510	15510	0
327	20250220	131400	111413690	15510	15510	15510	15510	0
328	20250220	131300	111413690	15510	15510	15510	15510	0
329	20250220	131200	111413690	15510	15510	15510	15510	6
330	20250220	131100	111320630	15500	15500	15500	15500	0
331	20250220	131000	111320630	15500	15500	15500	15500	41
332	20250220	130900	110685130	15500	15500	15500	15500	10
333	20250220	130800	110530130	15490	15490	15490	15490	38
334	20250220	130700	109941510	15500	15500	15550	15490	120
335	20250220	130600	108077560	15500	15520	15520	15500	5
336	20250220	130500	108000040	15520	15520	15520	15520	2
337	20250220	130400	107969000	15530	15530	15530	15530	0
338	20250220	130300	107969000	15530	15530	15530	15530	0
339	20250220	130200	107969000	15530	15530	15530	15530	0
340	20250220	130100	107969000	15530	15520	15530	15520	2
341	20250220	130000	107937950	15520	15520	15520	15520	30
342	20250220	125900	107472350	15520	15510	15520	15510	3
343	20250220	125800	107425810	15490	15490	15490	15490	0
344	20250220	125700	107425810	15490	15490	15490	15490	0
345	20250220	125600	107425810	15490	15490	15490	15490	5
346	20250220	125500	107348360	15490	15490	15490	15490	0
347	20250220	125400	107348360	15490	15490	15490	15490	50
348	20250220	125300	106573860	15470	15470	15470	15470	0
349	20250220	125200	106573860	15470	15470	15470	15470	0
350	20250220	125100	106573860	15470	15470	15470	15470	0
351	20250220	125000	106573860	15470	15470	15470	15470	0
352	20250220	124900	106573860	15470	15470	15470	15470	0
353	20250220	124800	106573860	15470	15470	15470	15470	0
354	20250220	124700	106573860	15470	15470	15470	15470	0
355	20250220	124600	106573860	15470	15470	15470	15470	0
356	20250220	124500	106573860	15470	15470	15470	15470	2
357	20250220	124400	106542920	15500	15480	15520	15480	17
358	20250220	124300	106279340	15500	15490	15500	15490	174
359	20250220	124200	103582770	15500	15500	15500	15500	0
360	20250220	124100	103582770	15500	15490	15500	15490	472
361	20250220	124000	96268350	15470	15480	15480	15470	102
362	20250220	123900	94689790	15460	15460	15460	15460	0
363	20250220	123800	94689790	15460	15460	15460	15460	10
364	20250220	123700	94535190	15480	15480	15480	15480	1
365	20250220	123600	94519710	15470	15470	15470	15470	6
366	20250220	123500	94426890	15470	15460	15470	15460	4
367	20250220	123400	94365020	15450	15450	15450	15450	0
368	20250220	123300	94365020	15450	15450	15450	15450	0
369	20250220	123200	94365020	15450	15450	15450	15450	0
370	20250220	123100	94365020	15450	15450	15450	15450	41
371	20250220	123000	93731570	15470	15470	15470	15470	0
372	20250220	122900	93731570	15470	15450	15470	15450	5
373	20250220	122800	93654280	15450	15450	15450	15450	0
374	20250220	122700	93654280	15450	15410	15450	15410	181
375	20250220	122600	90861130	15440	15420	15440	15420	2
376	20250220	122500	90830270	15430	15420	15430	15420	15
377	20250220	122400	90598850	15400	15400	15400	15400	0
378	20250220	122300	90598850	15400	15400	15400	15400	0
379	20250220	122200	90598850	15400	15400	15400	15400	1
380	20250220	122100	90583450	15400	15400	15400	15400	0
381	20250220	122000	90583450	15400	15400	15400	15400	0
382	20250220	121900	90583450	15400	15400	15400	15400	0
383	20250220	121800	90583450	15400	15400	15400	15400	0
384	20250220	121700	90583450	15400	15400	15400	15400	0
385	20250220	121600	90583450	15400	15400	15400	15400	1
386	20250220	121500	90568050	15400	15400	15400	15400	0
387	20250220	121400	90568050	15400	15400	15400	15400	0
388	20250220	121300	90568050	15400	15400	15400	15400	0
389	20250220	121200	90568050	15400	15400	15400	15400	0
390	20250220	121100	90568050	15400	15400	15400	15400	7
391	20250220	121000	90460250	15410	15410	15410	15410	0
392	20250220	120900	90460250	15410	15410	15410	15410	0
393	20250220	120800	90460250	15410	15410	15410	15410	0
394	20250220	120700	90460250	15410	15420	15430	15410	14
395	20250220	120600	90244350	15410	15410	15410	15410	0
396	20250220	120500	90244350	15410	15410	15410	15410	5
397	20250220	120400	90167300	15410	15410	15410	15410	0
398	20250220	120300	90167300	15410	15410	15410	15410	0
399	20250220	120200	90167300	15410	15410	15410	15410	0
400	20250220	120100	90167300	15410	15410	15410	15410	0
401	20250220	120000	90167300	15410	15410	15410	15410	0
402	20250220	115900	90167300	15410	15410	15410	15410	0
403	20250220	115800	90167300	15410	15400	15410	15400	9
404	20250220	115700	90028690	15400	15400	15400	15400	1
405	20250220	115600	90013290	15400	15400	15400	15400	0
406	20250220	115500	90013290	15400	15400	15400	15400	0
407	20250220	115400	90013290	15400	15400	15400	15400	0
408	20250220	115300	90013290	15400	15400	15400	15400	0
409	20250220	115200	90013290	15400	15400	15400	15400	0
410	20250220	115100	90013290	15400	15400	15400	15400	0
411	20250220	115000	90013290	15400	15400	15400	15400	0
412	20250220	114900	90013290	15400	15400	15400	15400	1
413	20250220	114800	89997890	15380	15380	15380	15380	0
414	20250220	114700	89997890	15380	15380	15380	15380	0
415	20250220	114600	89997890	15380	15380	15380	15380	0
416	20250220	114500	89997890	15380	15390	15390	15380	63
417	20250220	114400	89028590	15360	15360	15360	15360	0
418	20250220	114300	89028590	15360	15360	15360	15360	0
419	20250220	114200	89028590	15360	15360	15360	15360	0
420	20250220	114100	89028590	15360	15360	15360	15360	0
421	20250220	114000	89028590	15360	15360	15360	15360	0
422	20250220	113900	89028590	15360	15360	15360	15360	0
423	20250220	113800	89028590	15360	15380	15390	15360	172
424	20250220	113700	86383310	15390	15380	15390	15380	114
425	20250220	113600	84629980	15380	15380	15380	15380	0
426	20250220	113500	84629980	15380	15380	15380	15380	0
427	20250220	113400	84629980	15380	15380	15380	15380	0
428	20250220	113300	84629980	15380	15380	15380	15380	0
429	20250220	113200	84629980	15380	15380	15380	15380	0
430	20250220	113100	84629980	15380	15380	15380	15380	0
431	20250220	113000	84629980	15380	15380	15380	15380	0
432	20250220	112900	84629980	15380	15380	15380	15380	1
433	20250220	112800	84614600	15360	15360	15360	15360	0
434	20250220	112700	84614600	15360	15360	15360	15360	0
435	20250220	112600	84614600	15360	15360	15360	15360	0
436	20250220	112500	84614600	15360	15360	15360	15360	0
437	20250220	112400	84614600	15360	15360	15360	15360	0
438	20250220	112300	84614600	15360	15360	15360	15360	0
439	20250220	112200	84614600	15360	15360	15360	15360	0
440	20250220	112100	84614600	15360	15360	15360	15360	0
441	20250220	112000	84614600	15360	15360	15360	15360	0
442	20250220	111900	84614600	15360	15340	15360	15340	13
443	20250220	111800	84415120	15340	15340	15340	15340	10
444	20250220	111700	84261720	15370	15370	15370	15370	0
445	20250220	111600	84261720	15370	15370	15370	15370	47
446	20250220	111500	83539330	15370	15370	15370	15370	0
447	20250220	111400	83539330	15370	15370	15370	15370	0
448	20250220	111300	83539330	15370	15370	15370	15370	0
449	20250220	111200	83539330	15370	15370	15370	15370	0
450	20250220	111100	83539330	15370	15370	15370	15360	315
451	20250220	111000	78698210	15340	15340	15340	15340	44
452	20250220	110900	78023250	15330	15330	15330	15330	0
453	20250220	110800	78023250	15330	15330	15330	15330	43
454	20250220	110700	77364060	15320	15310	15380	15310	703
455	20250220	110600	66558820	15280	15280	15280	15280	0
456	20250220	110500	66558820	15280	15280	15280	15280	0
457	20250220	110400	66558820	15280	15280	15280	15280	0
458	20250220	110300	66558820	15280	15280	15280	15280	0
459	20250220	110200	66558820	15280	15280	15280	15280	0
460	20250220	110100	66558820	15280	15280	15280	15280	17
461	20250220	110000	66299060	15310	15310	15310	15310	0
462	20250220	105900	66299060	15310	15310	15310	15310	108
463	20250220	105800	64645580	15310	15280	15310	15280	30
464	20250220	105700	64186310	15300	15300	15300	15300	124
465	20250220	105600	62289110	15290	15290	15290	15290	0
466	20250220	105500	62289110	15290	15290	15290	15290	0
467	20250220	105400	62289110	15290	15290	15290	15290	15
468	20250220	105300	62059760	15300	15300	15300	15300	1
469	20250220	105200	62044460	15320	15320	15320	15320	45
470	20250220	105100	61355060	15320	15320	15320	15320	6
471	20250220	105000	61263140	15350	15350	15350	15350	0
472	20250220	104900	61263140	15350	15340	15350	15340	2
473	20250220	104800	61232450	15360	15350	15360	15350	598
474	20250220	104700	52048170	15330	15330	15330	15330	0
475	20250220	104600	52048170	15330	15330	15330	15330	19
476	20250220	104500	51756900	15330	15330	15330	15330	1
477	20250220	104400	51741570	15330	15330	15330	15330	0
478	20250220	104300	51741570	15330	15330	15330	15330	0
479	20250220	104200	51741570	15330	15330	15330	15330	0
480	20250220	104100	51741570	15330	15330	15330	15330	0
481	20250220	104000	51741570	15330	15350	15350	15320	5
482	20250220	103900	51664920	15320	15320	15340	15320	3
483	20250220	103800	51618940	15310	15320	15340	15310	7
484	20250220	103700	51511700	15340	15320	15340	15320	2
485	20250220	103600	51481040	15330	15330	15330	15330	0
486	20250220	103500	51481040	15330	15330	15330	15330	0
487	20250220	103400	51481040	15330	15330	15330	15330	0
488	20250220	103300	51481040	15330	15330	15330	15330	0
489	20250220	103200	51481040	15330	15330	15330	15330	1
490	20250220	103100	51465710	15360	15360	15360	15360	0
491	20250220	103000	51465710	15360	15360	15360	15360	0
492	20250220	102900	51465710	15360	15360	15360	15360	0
493	20250220	102800	51465710	15360	15360	15360	15360	0
494	20250220	102700	51465710	15360	15360	15360	15360	0
495	20250220	102600	51465710	15360	15360	15360	15360	0
496	20250220	102500	51465710	15360	15360	15360	15360	0
497	20250220	102400	51465710	15360	15360	15360	15360	0
498	20250220	102300	51465710	15360	15280	15360	15280	14
499	20250220	102200	51251630	15280	15280	15280	15280	0
500	20250220	102100	51251630	15280	15280	15280	15280	2
501	20250220	102000	51221070	15280	15280	15280	15280	7
502	20250220	101900	51114110	15280	15280	15280	15280	1
503	20250220	101800	51098830	15280	15280	15280	15280	14
504	20250220	101700	50884910	15280	15280	15280	15280	0
505	20250220	101600	50884910	15280	15280	15280	15280	10
506	20250220	101500	50732110	15300	15300	15300	15300	0
507	20250220	101400	50732110	15300	15300	15300	15300	0
508	20250220	101300	50732110	15300	15300	15300	15300	0
509	20250220	101200	50732110	15300	15310	15310	15300	36
510	20250220	101100	50181250	15360	15360	15360	15360	0
511	20250220	101000	50181250	15360	15360	15360	15360	0
512	20250220	100900	50181250	15360	15360	15360	15360	0
513	20250220	100800	50181250	15360	15360	15360	15360	0
514	20250220	100700	50181250	15360	15360	15360	15360	0
515	20250220	100600	50181250	15360	15290	15360	15290	4
516	20250220	100500	50120020	15290	15290	15290	15290	11
517	20250220	100400	49951830	15290	15260	15290	15260	38
518	20250220	100300	49371840	15240	15240	15250	15240	112
519	20250220	100200	47664910	15240	15240	15240	15240	5
520	20250220	100100	47588710	15240	15260	15260	15240	200
521	20250220	100000	44540380	15250	15250	15250	15250	107
522	20250220	095900	42908630	15260	15260	15260	15260	33
523	20250220	095800	42405050	15260	15270	15300	15260	121
524	20250220	095700	40557550	15290	15290	15290	15290	0
525	20250220	095600	40557550	15290	15290	15290	15290	0
526	20250220	095500	40557550	15290	15290	15290	15290	0
527	20250220	095400	40557550	15290	15290	15290	15290	0
528	20250220	095300	40557550	15290	15290	15290	15290	0
529	20250220	095200	40557550	15290	15290	15290	15290	0
530	20250220	095100	40557550	15290	15290	15290	15290	0
531	20250220	095000	40557550	15290	15290	15290	15290	0
532	20250220	094900	40557550	15290	15290	15290	15290	0
533	20250220	094800	40557550	15290	15290	15290	15290	0
534	20250220	094700	40557550	15290	15290	15290	15290	0
535	20250220	094600	40557550	15290	15290	15290	15290	1
536	20250220	094500	40542260	15290	15290	15290	15290	1
537	20250220	094400	40526970	15270	15270	15270	15270	0
538	20250220	094300	40526970	15270	15270	15270	15270	0
539	20250220	094200	40526970	15270	15270	15270	15270	51
540	20250220	094100	39748200	15290	15290	15290	15290	100
541	20250220	094000	38219200	15280	15320	15320	15280	126
542	20250220	093900	36291420	15360	15360	15360	15360	0
543	20250220	093800	36291420	15360	15360	15360	15360	0
544	20250220	093700	36291420	15360	15330	15360	15330	2
545	20250220	093600	36260730	15360	15360	15360	15360	1
546	20250220	093500	36245370	15320	15300	15320	15300	174
547	20250220	093400	33580640	15270	15270	15270	15270	0
548	20250220	093300	33580640	15270	15270	15270	15270	48
549	20250220	093200	32847680	15280	15280	15280	15280	0
550	20250220	093100	32847680	15280	15280	15280	15280	132
551	20250220	093000	30830720	15240	15280	15280	15240	401
552	20250220	092900	24708590	15280	15280	15280	15280	0
553	20250220	092800	24708590	15280	15300	15300	15280	151
554	20250220	092700	22401290	15280	15280	15280	15280	0
555	20250220	092600	22401290	15280	15280	15280	15280	0
556	20250220	092500	22401290	15280	15280	15280	15280	0
557	20250220	092400	22401290	15280	15280	15280	15280	0
558	20250220	092300	22401290	15280	15280	15280	15280	0
559	20250220	092200	22401290	15280	15280	15280	15280	0
560	20250220	092100	22401290	15280	15280	15280	15280	0
561	20250220	092000	22401290	15280	15280	15280	15280	0
562	20250220	091900	22401290	15280	15280	15280	15280	0
563	20250220	091800	22401290	15280	15280	15280	15280	0
564	20250220	091700	22401290	15280	15280	15280	15280	0
565	20250220	091600	22401290	15280	15290	15290	15280	16
566	20250220	091500	22156800	15290	15270	15290	15270	48
567	20250220	091400	21423790	15280	15270	15290	15270	4
568	20250220	091300	21362680	15260	15270	15270	15260	54
569	20250220	091200	20538630	15280	15280	15280	15280	3
570	20250220	091100	20492790	15280	15280	15280	15280	48
571	20250220	091000	19759350	15290	15270	15290	15220	601
572	20250220	090900	10604450	15220	15320	15320	15220	486
573	20250220	090800	3200010	15210	15210	15210	15210	0
574	20250220	090700	3200010	15210	15210	15210	15210	0
575	20250220	090600	3200010	15210	15210	15210	15210	0
576	20250220	090500	3200010	15210	15340	15340	15200	200
577	20250220	090400	153900	15390	15390	15390	15390	0
578	20250220	090300	153900	15390	15390	15390	15390	0
579	20250220	090200	153900	15390	15390	15390	15390	0
580	20250220	090100	153900	15390	15390	15390	15390	0
581	20250220	090000	153900	15390	15390	15390	15390	10