KissMeData/187870/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204000	90931740	11670	11670	11670	11670	96
3	20250220	203900	90931740	11670	11670	11670	11670	0
4	20250220	203800	90931740	11670	11670	11670	11670	0
5	20250220	203700	90931740	11670	11670	11670	11670	0
6	20250220	203600	90931740	11670	11670	11670	11670	0
7	20250220	203500	90931740	11670	11670	11670	11670	0
8	20250220	203400	90931740	11670	11670	11670	11670	0
9	20250220	203300	90931740	11670	11670	11670	11670	0
10	20250220	203200	90931740	11670	11670	11670	11670	0
11	20250220	203100	90931740	11670	11670	11670	11670	0
12	20250220	203000	90931740	11670	11670	11670	11670	0
13	20250220	202900	90931740	11670	11670	11670	11670	0
14	20250220	202800	90931740	11670	11670	11670	11670	0
15	20250220	202700	90931740	11670	11670	11670	11670	0
16	20250220	202600	90931740	11670	11670	11670	11670	0
17	20250220	202500	90931740	11670	11670	11670	11670	0
18	20250220	202400	90931740	11670	11670	11670	11670	0
19	20250220	202300	90931740	11670	11670	11670	11670	0
20	20250220	202200	90931740	11670	11670	11670	11670	0
21	20250220	202100	90931740	11670	11670	11670	11670	0
22	20250220	202000	90931740	11670	11670	11670	11670	0
23	20250220	201900	90931740	11670	11670	11670	11670	0
24	20250220	201800	90931740	11670	11670	11670	11670	0
25	20250220	201700	90931740	11670	11670	11670	11670	0
26	20250220	201600	90931740	11670	11670	11670	11670	0
27	20250220	201500	90931740	11670	11670	11670	11670	0
28	20250220	201400	90931740	11670	11670	11670	11670	0
29	20250220	201300	90931740	11670	11670	11670	11670	0
30	20250220	201200	90931740	11670	11670	11670	11670	0
31	20250220	201100	90931740	11670	11670	11670	11670	0
32	20250220	201000	90931740	11670	11670	11670	11670	96
33	20250220	200900	90931740	11670	11670	11670	11670	0
34	20250220	200800	90931740	11670	11670	11670	11670	0
35	20250220	200700	90931740	11670	11670	11670	11670	0
36	20250220	200600	90931740	11670	11670	11670	11670	0
37	20250220	200500	90931740	11670	11670	11670	11670	0
38	20250220	200400	90931740	11670	11670	11670	11670	0
39	20250220	200300	90931740	11670	11670	11670	11670	0
40	20250220	200200	90931740	11670	11670	11670	11670	0
41	20250220	200100	90931740	11670	11670	11670	11670	0
42	20250220	200000	90931740	11670	11670	11670	11670	0
43	20250220	195900	90931740	11670	11670	11670	11670	0
44	20250220	195800	90931740	11670	11670	11670	11670	0
45	20250220	195700	90931740	11670	11670	11670	11670	0
46	20250220	195600	90931740	11670	11670	11670	11670	0
47	20250220	195500	90931740	11670	11670	11670	11670	0
48	20250220	195400	90931740	11670	11670	11670	11670	0
49	20250220	195300	90931740	11670	11670	11670	11670	0
50	20250220	195200	90931740	11670	11670	11670	11670	0
51	20250220	195100	90931740	11670	11670	11670	11670	0
52	20250220	195000	90931740	11670	11670	11670	11670	0
53	20250220	194900	90931740	11670	11670	11670	11670	0
54	20250220	194800	90931740	11670	11670	11670	11670	0
55	20250220	194700	90931740	11670	11670	11670	11670	0
56	20250220	194600	90931740	11670	11670	11670	11670	0
57	20250220	194500	90931740	11670	11670	11670	11670	0
58	20250220	194400	90931740	11670	11670	11670	11670	0
59	20250220	194300	90931740	11670	11670	11670	11670	0
60	20250220	194200	90931740	11670	11670	11670	11670	0
61	20250220	194100	90931740	11670	11670	11670	11670	0
62	20250220	194000	90931740	11670	11670	11670	11670	96
63	20250220	193900	90931740	11670	11670	11670	11670	0
64	20250220	193800	90931740	11670	11670	11670	11670	0
65	20250220	193700	90931740	11670	11670	11670	11670	0
66	20250220	193600	90931740	11670	11670	11670	11670	0
67	20250220	193500	90931740	11670	11670	11670	11670	0
68	20250220	193400	90931740	11670	11670	11670	11670	0
69	20250220	193300	90931740	11670	11670	11670	11670	0
70	20250220	193200	90931740	11670	11670	11670	11670	0
71	20250220	193100	90931740	11670	11670	11670	11670	0
72	20250220	193000	90931740	11670	11670	11670	11670	0
73	20250220	192900	90931740	11670	11670	11670	11670	0
74	20250220	192800	90931740	11670	11670	11670	11670	0
75	20250220	192700	90931740	11670	11670	11670	11670	0
76	20250220	192600	90931740	11670	11670	11670	11670	0
77	20250220	192500	90931740	11670	11670	11670	11670	0
78	20250220	192400	90931740	11670	11670	11670	11670	0
79	20250220	192300	90931740	11670	11670	11670	11670	0
80	20250220	192200	90931740	11670	11670	11670	11670	0
81	20250220	192100	90931740	11670	11670	11670	11670	0
82	20250220	192000	90931740	11670	11670	11670	11670	0
83	20250220	191900	90931740	11670	11670	11670	11670	0
84	20250220	191800	90931740	11670	11670	11670	11670	0
85	20250220	191700	90931740	11670	11670	11670	11670	0
86	20250220	191600	90931740	11670	11670	11670	11670	0
87	20250220	191500	90931740	11670	11670	11670	11670	0
88	20250220	191400	90931740	11670	11670	11670	11670	0
89	20250220	191300	90931740	11670	11670	11670	11670	0
90	20250220	191200	90931740	11670	11670	11670	11670	0
91	20250220	191100	90931740	11670	11670	11670	11670	0
92	20250220	191000	90931740	11670	11670	11670	11670	96
93	20250220	190900	90931740	11670	11670	11670	11670	0
94	20250220	190800	90931740	11670	11670	11670	11670	0
95	20250220	190700	90931740	11670	11670	11670	11670	0
96	20250220	190600	90931740	11670	11670	11670	11670	0
97	20250220	190500	90931740	11670	11670	11670	11670	0
98	20250220	190400	90931740	11670	11670	11670	11670	0
99	20250220	190300	90931740	11670	11670	11670	11670	0
100	20250220	190200	90931740	11670	11670	11670	11670	0
101	20250220	190100	90931740	11670	11670	11670	11670	0
102	20250220	190000	90931740	11670	11670	11670	11670	0
103	20250220	185900	90931740	11670	11670	11670	11670	0
104	20250220	185800	90931740	11670	11670	11670	11670	0
105	20250220	185700	90931740	11670	11670	11670	11670	0
106	20250220	185600	90931740	11670	11670	11670	11670	0
107	20250220	185500	90931740	11670	11670	11670	11670	0
108	20250220	185400	90931740	11670	11670	11670	11670	0
109	20250220	185300	90931740	11670	11670	11670	11670	0
110	20250220	185200	90931740	11670	11670	11670	11670	0
111	20250220	185100	90931740	11670	11670	11670	11670	0
112	20250220	185000	90931740	11670	11670	11670	11670	0
113	20250220	184900	90931740	11670	11670	11670	11670	0
114	20250220	184800	90931740	11670	11670	11670	11670	0
115	20250220	184700	90931740	11670	11670	11670	11670	0
116	20250220	184600	90931740	11670	11670	11670	11670	0
117	20250220	184500	90931740	11670	11670	11670	11670	0
118	20250220	184400	90931740	11670	11670	11670	11670	0
119	20250220	184300	90931740	11670	11670	11670	11670	0
120	20250220	184200	90931740	11670	11670	11670	11670	0
121	20250220	184100	90931740	11670	11670	11670	11670	0
122	20250220	184000	90931740	11670	11670	11670	11670	96
123	20250220	183900	90931740	11670	11670	11670	11670	0
124	20250220	183800	90931740	11670	11670	11670	11670	0
125	20250220	183700	90931740	11670	11670	11670	11670	0
126	20250220	183600	90931740	11670	11670	11670	11670	0
127	20250220	183500	90931740	11670	11670	11670	11670	0
128	20250220	183400	90931740	11670	11670	11670	11670	0
129	20250220	183300	90931740	11670	11670	11670	11670	0
130	20250220	183200	90931740	11670	11670	11670	11670	0
131	20250220	183100	90931740	11670	11670	11670	11670	0
132	20250220	183000	90931740	11670	11670	11670	11670	0
133	20250220	182900	90931740	11670	11670	11670	11670	0
134	20250220	182800	90931740	11670	11670	11670	11670	0
135	20250220	182700	90931740	11670	11670	11670	11670	0
136	20250220	182600	90931740	11670	11670	11670	11670	0
137	20250220	182500	90931740	11670	11670	11670	11670	0
138	20250220	182400	90931740	11670	11670	11670	11670	0
139	20250220	182300	90931740	11670	11670	11670	11670	0
140	20250220	182200	90931740	11670	11670	11670	11670	0
141	20250220	182100	90931740	11670	11670	11670	11670	0
142	20250220	182000	90931740	11670	11670	11670	11670	0
143	20250220	181900	90931740	11670	11670	11670	11670	0
144	20250220	181800	90931740	11670	11670	11670	11670	0
145	20250220	181700	90931740	11670	11670	11670	11670	0
146	20250220	181600	90931740	11670	11670	11670	11670	0
147	20250220	181500	90931740	11670	11670	11670	11670	0
148	20250220	181400	90931740	11670	11670	11670	11670	0
149	20250220	181300	90931740	11670	11670	11670	11670	0
150	20250220	181200	90931740	11670	11670	11670	11670	0
151	20250220	181100	90931740	11670	11670	11670	11670	0
152	20250220	181000	90931740	11670	11670	11670	11670	96
153	20250220	180900	90931740	11670	11670	11670	11670	0
154	20250220	180800	90931740	11670	11670	11670	11670	0
155	20250220	180700	90931740	11670	11670	11670	11670	0
156	20250220	180600	90931740	11670	11670	11670	11670	0
157	20250220	180500	90931740	11670	11670	11670	11670	0
158	20250220	180400	90931740	11670	11670	11670	11670	0
159	20250220	180300	90931740	11670	11670	11670	11670	0
160	20250220	180200	90931740	11670	11670	11670	11670	0
161	20250220	180100	90931740	11670	11670	11670	11670	0
162	20250220	180000	90931740	11670	11670	11670	11670	0
163	20250220	175900	90931740	11670	11670	11670	11670	0
164	20250220	175800	90931740	11670	11670	11670	11670	0
165	20250220	175700	90931740	11670	11670	11670	11670	0
166	20250220	175600	90931740	11670	11670	11670	11670	0
167	20250220	175500	90931740	11670	11670	11670	11670	0
168	20250220	175400	90931740	11670	11670	11670	11670	0
169	20250220	175300	90931740	11670	11670	11670	11670	0
170	20250220	175200	90931740	11670	11670	11670	11670	0
171	20250220	175100	90931740	11670	11670	11670	11670	0
172	20250220	175000	90931740	11670	11670	11670	11670	0
173	20250220	174900	90931740	11670	11670	11670	11670	0
174	20250220	174800	90931740	11670	11670	11670	11670	0
175	20250220	174700	90931740	11670	11670	11670	11670	0
176	20250220	174600	90931740	11670	11670	11670	11670	0
177	20250220	174500	90931740	11670	11670	11670	11670	0
178	20250220	174400	90931740	11670	11670	11670	11670	0
179	20250220	174300	90931740	11670	11670	11670	11670	0
180	20250220	174200	90931740	11670	11670	11670	11670	0
181	20250220	174100	90931740	11670	11670	11670	11670	0
182	20250220	174000	90931740	11670	11670	11670	11670	96
183	20250220	173900	90931740	11670	11670	11670	11670	0
184	20250220	173800	90931740	11670	11670	11670	11670	0
185	20250220	173700	90931740	11670	11670	11670	11670	0
186	20250220	173600	90931740	11670	11670	11670	11670	0
187	20250220	173500	90931740	11670	11670	11670	11670	0
188	20250220	173400	90931740	11670	11670	11670	11670	0
189	20250220	173300	90931740	11670	11670	11670	11670	0
190	20250220	173200	90931740	11670	11670	11670	11670	0
191	20250220	173100	90931740	11670	11670	11670	11670	0
192	20250220	173000	90931740	11670	11670	11670	11670	0
193	20250220	172900	90931740	11670	11670	11670	11670	0
194	20250220	172800	90931740	11670	11670	11670	11670	0
195	20250220	172700	90931740	11670	11670	11670	11670	0
196	20250220	172600	90931740	11670	11670	11670	11670	0
197	20250220	172500	90931740	11670	11670	11670	11670	0
198	20250220	172400	90931740	11670	11670	11670	11670	0
199	20250220	172300	90931740	11670	11670	11670	11670	0
200	20250220	172200	90931740	11670	11670	11670	11670	0
201	20250220	172100	90931740	11670	11670	11670	11670	0
202	20250220	172000	90931740	11670	11670	11670	11670	0
203	20250220	171900	90931740	11670	11670	11670	11670	0
204	20250220	171800	90931740	11670	11670	11670	11670	0
205	20250220	171700	90931740	11670	11670	11670	11670	0
206	20250220	171600	90931740	11670	11670	11670	11670	0
207	20250220	171500	90931740	11670	11670	11670	11670	0
208	20250220	171400	90931740	11670	11670	11670	11670	0
209	20250220	171300	90931740	11670	11670	11670	11670	0
210	20250220	171200	90931740	11670	11670	11670	11670	0
211	20250220	171100	90931740	11670	11670	11670	11670	0
212	20250220	171000	90931740	11670	11670	11670	11670	96
213	20250220	170900	90931740	11670	11670	11670	11670	0
214	20250220	170800	90931740	11670	11670	11670	11670	0
215	20250220	170700	90931740	11670	11670	11670	11670	0
216	20250220	170600	90931740	11670	11670	11670	11670	0
217	20250220	170500	90931740	11670	11670	11670	11670	0
218	20250220	170400	90931740	11670	11670	11670	11670	0
219	20250220	170300	90931740	11670	11670	11670	11670	0
220	20250220	170200	90931740	11670	11670	11670	11670	0
221	20250220	170100	90931740	11670	11670	11670	11670	0
222	20250220	170000	90931740	11670	11670	11670	11670	0
223	20250220	165900	90931740	11670	11670	11670	11670	0
224	20250220	165800	90931740	11670	11670	11670	11670	0
225	20250220	165700	90931740	11670	11670	11670	11670	0
226	20250220	165600	90931740	11670	11670	11670	11670	0
227	20250220	165500	90931740	11670	11670	11670	11670	0
228	20250220	165400	90931740	11670	11670	11670	11670	0
229	20250220	165300	90931740	11670	11670	11670	11670	0
230	20250220	165200	90931740	11670	11670	11670	11670	0
231	20250220	165100	90931740	11670	11670	11670	11670	0
232	20250220	165000	90931740	11670	11670	11670	11670	0
233	20250220	164900	90931740	11670	11670	11670	11670	0
234	20250220	164800	90931740	11670	11670	11670	11670	0
235	20250220	164700	90931740	11670	11670	11670	11670	0
236	20250220	164600	90931740	11670	11670	11670	11670	0
237	20250220	164500	90931740	11670	11670	11670	11670	0
238	20250220	164400	90931740	11670	11670	11670	11670	0
239	20250220	164300	90931740	11670	11670	11670	11670	0
240	20250220	164200	90931740	11670	11670	11670	11670	0
241	20250220	164100	90931740	11670	11670	11670	11670	0
242	20250220	164000	90931740	11670	11670	11670	11670	96
243	20250220	163900	90931740	11670	11670	11670	11670	0
244	20250220	163800	90931740	11670	11670	11670	11670	0
245	20250220	163700	90931740	11670	11670	11670	11670	0
246	20250220	163600	90931740	11670	11670	11670	11670	0
247	20250220	163500	90931740	11670	11670	11670	11670	0
248	20250220	163400	90931740	11670	11670	11670	11670	0
249	20250220	163300	90931740	11670	11670	11670	11670	0
250	20250220	163200	90931740	11670	11670	11670	11670	0
251	20250220	163100	90931740	11670	11670	11670	11670	0
252	20250220	163000	90931740	11670	11670	11670	11670	0
253	20250220	162900	90931740	11670	11670	11670	11670	0
254	20250220	162800	90931740	11670	11670	11670	11670	0
255	20250220	162700	90931740	11670	11670	11670	11670	0
256	20250220	162600	90931740	11670	11670	11670	11670	0
257	20250220	162500	90931740	11670	11670	11670	11670	0
258	20250220	162400	90931740	11670	11670	11670	11670	0
259	20250220	162300	90931740	11670	11670	11670	11670	0
260	20250220	162200	90931740	11670	11670	11670	11670	0
261	20250220	162100	90931740	11670	11670	11670	11670	0
262	20250220	162000	90931740	11670	11670	11670	11670	0
263	20250220	161900	90931740	11670	11670	11670	11670	0
264	20250220	161800	90931740	11670	11670	11670	11670	0
265	20250220	161700	90931740	11670	11670	11670	11670	0
266	20250220	161600	90931740	11670	11670	11670	11670	0
267	20250220	161500	90931740	11670	11670	11670	11670	0
268	20250220	161400	90931740	11670	11670	11670	11670	0
269	20250220	161300	90931740	11670	11670	11670	11670	0
270	20250220	161200	90931740	11670	11670	11670	11670	0
271	20250220	161100	90931740	11670	11670	11670	11670	0
272	20250220	161000	90931740	11670	11670	11670	11670	96
273	20250220	160900	90931740	11670	11670	11670	11670	0
274	20250220	160800	90931740	11670	11670	11670	11670	0
275	20250220	160700	90931740	11670	11670	11670	11670	0
276	20250220	160600	90931740	11670	11670	11670	11670	0
277	20250220	160500	90931740	11670	11670	11670	11670	0
278	20250220	160400	90931740	11670	11670	11670	11670	0
279	20250220	160300	90931740	11670	11670	11670	11670	0
280	20250220	160200	90931740	11670	11670	11670	11670	0
281	20250220	160100	90931740	11670	11670	11670	11670	0
282	20250220	160000	90931740	11670	11670	11670	11670	0
283	20250220	155900	90931740	11670	11670	11670	11670	0
284	20250220	155800	90931740	11670	11670	11670	11670	0
285	20250220	155700	90931740	11670	11670	11670	11670	0
286	20250220	155600	90931740	11670	11670	11670	11670	0
287	20250220	155500	90931740	11670	11670	11670	11670	0
288	20250220	155400	90931740	11670	11670	11670	11670	0
289	20250220	155300	90931740	11670	11670	11670	11670	0
290	20250220	155200	90931740	11670	11670	11670	11670	0
291	20250220	155100	90931740	11670	11670	11670	11670	0
292	20250220	155000	90931740	11670	11670	11670	11670	0
293	20250220	154900	90931740	11670	11670	11670	11670	0
294	20250220	154800	90931740	11670	11670	11670	11670	0
295	20250220	154700	90931740	11670	11670	11670	11670	0
296	20250220	154600	90931740	11670	11670	11670	11670	0
297	20250220	154500	90931740	11670	11670	11670	11670	0
298	20250220	154400	90931740	11670	11670	11670	11670	0
299	20250220	154300	90931740	11670	11670	11670	11670	0
300	20250220	154200	90931740	11670	11670	11670	11670	0
301	20250220	154100	90931740	11670	11670	11670	11670	0
302	20250220	154000	90931740	11670	11670	11670	11670	96
303	20250220	153900	90931740	11670	11670	11670	11670	0
304	20250220	153800	90931740	11670	11670	11670	11670	0
305	20250220	153700	90931740	11670	11670	11670	11670	0
306	20250220	153600	90931740	11670	11670	11670	11670	0
307	20250220	153500	90931740	11670	11670	11670	11670	0
308	20250220	153400	90931740	11670	11670	11670	11670	0
309	20250220	153300	90931740	11670	11670	11670	11670	0
310	20250220	153200	90931740	11670	11670	11670	11670	0
311	20250220	153100	90931740	11670	11670	11670	11670	0
312	20250220	153000	90931740	11670	11670	11670	11670	96
313	20250220	152900	89811420	11510	11510	11510	11510	0
314	20250220	152800	89811420	11510	11510	11510	11510	0
315	20250220	152700	89811420	11510	11510	11510	11510	0
316	20250220	152600	89811420	11510	11510	11510	11510	0
317	20250220	152500	89811420	11510	11510	11510	11510	0
318	20250220	152400	89811420	11510	11510	11510	11510	0
319	20250220	152300	89811420	11510	11510	11510	11510	0
320	20250220	152200	89811420	11510	11510	11510	11510	0
321	20250220	152100	89811420	11510	11510	11510	11510	0
322	20250220	152000	89811420	11510	11510	11510	11510	0
323	20250220	151900	89811420	11510	11510	11510	11510	0
324	20250220	151800	89811420	11510	11510	11510	11510	0
325	20250220	151700	89811420	11510	11510	11510	11510	43
326	20250220	151600	89316490	11510	11510	11510	11510	0
327	20250220	151500	89316490	11510	11510	11510	11510	0
328	20250220	151400	89316490	11510	11510	11510	11510	0
329	20250220	151300	89316490	11510	11510	11510	11510	20
330	20250220	151200	89086290	11510	11510	11510	11510	0
331	20250220	151100	89086290	11510	11500	11510	11500	44
332	20250220	151000	88580000	11500	11500	11500	11500	28
333	20250220	150900	88258000	11500	11500	11500	11500	0
334	20250220	150800	88258000	11500	11510	11510	11500	285
335	20250220	150700	84978620	11510	11510	11510	11510	0
336	20250220	150600	84978620	11510	11510	11510	11510	15
337	20250220	150500	84805970	11510	11520	11520	11510	19
338	20250220	150400	84587230	11520	11520	11520	11520	4
339	20250220	150300	84541150	11510	11510	11510	11510	30
340	20250220	150200	84195850	11520	11520	11520	11520	5
341	20250220	150100	84138250	11520	11520	11520	11520	0
342	20250220	150000	84138250	11520	11520	11520	11520	14
343	20250220	145900	83976970	11550	11550	11550	11550	0
344	20250220	145800	83976970	11550	11550	11550	11550	0
345	20250220	145700	83976970	11550	11540	11550	11540	15
346	20250220	145600	83803860	11520	11520	11520	11520	0
347	20250220	145500	83803860	11520	11520	11520	11520	0
348	20250220	145400	83803860	11520	11520	11520	11510	42
349	20250220	145300	83320300	11510	11510	11510	11510	0
350	20250220	145200	83320300	11510	11510	11510	11510	30
351	20250220	145100	82975000	11520	11520	11520	11520	0
352	20250220	145000	82975000	11520	11520	11520	11520	0
353	20250220	144900	82975000	11520	11520	11520	11520	0
354	20250220	144800	82975000	11520	11520	11520	11520	0
355	20250220	144700	82975000	11520	11520	11520	11520	0
356	20250220	144600	82975000	11520	11510	11520	11510	28
357	20250220	144500	82652580	11510	11510	11510	11510	0
358	20250220	144400	82652580	11510	11510	11510	11510	15
359	20250220	144300	82479930	11510	11510	11510	11510	0
360	20250220	144200	82479930	11510	11520	11520	11510	29
361	20250220	144100	82145990	11510	11510	11510	11510	14
362	20250220	144000	81984850	11510	11510	11510	11510	0
363	20250220	143900	81984850	11510	11510	11510	11510	13
364	20250220	143800	81835220	11540	11540	11540	11540	0
365	20250220	143700	81835220	11540	11540	11540	11540	0
366	20250220	143600	81835220	11540	11530	11540	11530	16
367	20250220	143500	81650730	11510	11510	11510	11510	0
368	20250220	143400	81650730	11510	11510	11510	11510	0
369	20250220	143300	81650730	11510	11510	11510	11500	137
370	20250220	143200	80074090	11510	11510	11510	11510	35
371	20250220	143100	79671240	11500	11500	11500	11500	14
372	20250220	143000	79510240	11510	11510	11510	11510	33
373	20250220	142900	79130410	11520	11520	11520	11520	0
374	20250220	142800	79130410	11520	11520	11520	11520	6
375	20250220	142700	79061290	11540	11540	11540	11540	0
376	20250220	142600	79061290	11540	11540	11540	11540	0
377	20250220	142500	79061290	11540	11540	11540	11540	9
378	20250220	142400	78957430	11550	11550	11550	11550	1
379	20250220	142300	78945880	11580	11560	11580	11560	2
380	20250220	142200	78922740	11530	11500	11530	11500	27
381	20250220	142100	78611820	11530	11530	11530	11530	67
382	20250220	142000	77839310	11500	11500	11500	11500	14
383	20250220	141900	77678310	11530	11530	11530	11530	14
384	20250220	141800	77516890	11540	11540	11540	11540	0
385	20250220	141700	77516890	11540	11540	11540	11540	2
386	20250220	141600	77493810	11500	11500	11500	11500	0
387	20250220	141500	77493810	11500	11510	11510	11500	500
388	20250220	141400	71740060	11560	11560	11560	11560	14
389	20250220	141300	71578220	11560	11560	11560	11560	0
390	20250220	141200	71578220	11560	11560	11560	11560	15
391	20250220	141100	71404820	11560	11560	11560	11560	14
392	20250220	141000	71242980	11560	11560	11560	11560	17
393	20250220	140900	71046460	11590	11590	11590	11590	0
394	20250220	140800	71046460	11590	11520	11590	11520	23
395	20250220	140700	70780240	11520	11510	11520	11510	37
396	20250220	140600	70354280	11510	11510	11510	11510	0
397	20250220	140500	70354280	11510	11510	11510	11510	15
398	20250220	140400	70181630	11510	11510	11510	11510	0
399	20250220	140300	70181630	11510	11510	11510	11510	0
400	20250220	140200	70181630	11510	11530	11530	11510	28
401	20250220	140100	69859090	11520	11530	11530	11520	16
402	20250220	140000	69674760	11510	11510	11510	11510	4
403	20250220	135900	69628720	11510	11510	11510	11510	0
404	20250220	135800	69628720	11510	11510	11510	11510	0
405	20250220	135700	69628720	11510	11510	11510	11510	0
406	20250220	135600	69628720	11510	11520	11520	11510	19
407	20250220	135500	69410020	11520	11520	11520	11520	5
408	20250220	135400	69352420	11520	11500	11520	11500	57
409	20250220	135300	68696740	11510	11510	11510	11510	5
410	20250220	135200	68639190	11500	11500	11500	11500	0
411	20250220	135100	68639190	11500	11500	11500	11500	25
412	20250220	135000	68351690	11500	11510	11510	11500	20
413	20250220	134900	68121530	11510	11510	11510	11510	0
414	20250220	134800	68121530	11510	11510	11510	11510	50
415	20250220	134700	67546030	11620	11550	11620	11550	36
416	20250220	134600	67129090	11580	11580	11580	11580	0
417	20250220	134500	67129090	11580	11510	11580	11510	31
418	20250220	134400	66771870	11530	11520	11530	11520	29
419	20250220	134300	66437640	11510	11510	11510	11510	15
420	20250220	134200	66264990	11510	11510	11510	11510	25
421	20250220	134100	65977240	11510	11540	11540	11510	23
422	20250220	134000	65712480	11510	11540	11540	11510	97
423	20250220	133900	64595290	11600	11600	11600	11600	0
424	20250220	133800	64595290	11600	11600	11600	11600	0
425	20250220	133700	64595290	11600	11600	11600	11600	0
426	20250220	133600	64595290	11600	11600	11610	11570	9
427	20250220	133500	64490990	11610	11540	11620	11540	22
428	20250220	133400	64236650	11530	11510	11540	11510	39
429	20250220	133300	63787300	11500	11520	11520	11500	24
430	20250220	133200	63511100	11500	11500	11500	11500	14
431	20250220	133100	63350100	11520	11520	11520	11520	20
432	20250220	133000	63119700	11560	11560	11560	11560	0
433	20250220	132900	63119700	11560	11560	11560	11560	0
434	20250220	132800	63119700	11560	11560	11560	11560	0
435	20250220	132700	63119700	11560	11560	11560	11560	0
436	20250220	132600	63119700	11560	11490	11630	11490	58
437	20250220	132500	62450050	11480	11480	11480	11480	15
438	20250220	132400	62277850	11480	11480	11480	11470	44
439	20250220	132300	61772880	11470	11470	11470	11470	0
440	20250220	132200	61772880	11470	11460	11470	11460	59
441	20250220	132100	61096590	11460	11470	11470	11460	100
442	20250220	132000	59949870	11470	11470	11470	11470	0
443	20250220	131900	59949870	11470	11470	11470	11470	0
444	20250220	131800	59949870	11470	11470	11470	11470	0
445	20250220	131700	59949870	11470	11480	11480	11470	107
446	20250220	131600	58722250	11490	11500	11500	11490	403
447	20250220	131500	54091570	11540	11520	11540	11500	506
448	20250220	131400	48269990	11530	11530	11530	11530	65
449	20250220	131300	47520540	11540	11530	11540	11530	17
450	20250220	131200	47324500	11530	11530	11530	11530	0
451	20250220	131100	47324500	11530	11530	11530	11530	15
452	20250220	131000	47151550	11540	11530	11540	11530	16
453	20250220	130900	46966960	11530	11540	11540	11530	15
454	20250220	130800	46794000	11540	11540	11540	11540	2
455	20250220	130700	46770920	11540	11540	11540	11540	0
456	20250220	130600	46770920	11540	11540	11540	11540	25
457	20250220	130500	46482420	11540	11540	11540	11540	19
458	20250220	130400	46263160	11540	11540	11540	11540	0
459	20250220	130300	46263160	11540	11540	11540	11540	30
460	20250220	130200	45916960	11550	11550	11550	11550	8
461	20250220	130100	45824560	11540	11540	11540	11540	14
462	20250220	130000	45663000	11550	11550	11550	11550	1
463	20250220	125900	45651450	11540	11540	11540	11540	0
464	20250220	125800	45651450	11540	11540	11540	11540	10
465	20250220	125700	45536050	11570	11550	11570	11550	48
466	20250220	125600	44981420	11550	11550	11550	11550	0
467	20250220	125500	44981420	11550	11550	11550	11550	24
468	20250220	125400	44704220	11550	11550	11550	11550	0
469	20250220	125300	44704220	11550	11550	11550	11550	4
470	20250220	125200	44658020	11600	11600	11600	11600	0
471	20250220	125100	44658020	11600	11600	11600	11600	0
472	20250220	125000	44658020	11600	11600	11600	11600	0
473	20250220	124900	44658020	11600	11600	11600	11600	2
474	20250220	124800	44634820	11590	11600	11600	11590	3
475	20250220	124700	44600040	11630	11550	11630	11550	70
476	20250220	124600	43790990	11560	11560	11560	11560	0
477	20250220	124500	43790990	11560	11560	11560	11560	3
478	20250220	124400	43756310	11570	11570	11570	11570	1
479	20250220	124300	43744740	11560	11560	11560	11560	0
480	20250220	124200	43744740	11560	11560	11560	11560	0
481	20250220	124100	43744740	11560	11560	11560	11560	0
482	20250220	124000	43744740	11560	11560	11560	11560	3
483	20250220	123900	43710060	11560	11530	11560	11530	116
484	20250220	123800	42369980	11560	11560	11560	11560	0
485	20250220	123700	42369980	11560	11560	11560	11560	0
486	20250220	123600	42369980	11560	11560	11560	11560	10
487	20250220	123500	42254380	11560	11560	11560	11560	1
488	20250220	123400	42242820	11530	11530	11530	11530	25
489	20250220	123300	41954570	11530	11530	11530	11530	15
490	20250220	123200	41781620	11530	11530	11530	11530	0
491	20250220	123100	41781620	11530	11530	11530	11530	29
492	20250220	123000	41447250	11540	11540	11540	11540	0
493	20250220	122900	41447250	11540	11540	11540	11540	3
494	20250220	122800	41412630	11540	11540	11540	11540	15
495	20250220	122700	41239530	11540	11540	11540	11540	0
496	20250220	122600	41239530	11540	11540	11540	11540	14
497	20250220	122500	41077970	11550	11550	11550	11550	0
498	20250220	122400	41077970	11550	11550	11550	11550	14
499	20250220	122300	40916270	11550	11550	11550	11550	0
500	20250220	122200	40916270	11550	11550	11550	11550	14
501	20250220	122100	40754570	11540	11540	11540	11540	14
502	20250220	122000	40593010	11540	11540	11540	11540	29
503	20250220	121900	40258350	11550	11550	11550	11550	0
504	20250220	121800	40258350	11550	11560	11560	11550	2
505	20250220	121700	40235240	11550	11540	11550	11540	29
506	20250220	121600	39900430	11550	11550	11550	11550	0
507	20250220	121500	39900430	11550	11540	11550	11540	27
508	20250220	121400	39588710	11530	11580	11580	11530	500
509	20250220	121300	33811220	11630	11630	11630	11630	0
510	20250220	121200	33811220	11630	11630	11630	11630	0
511	20250220	121100	33811220	11630	11630	11630	11630	1
512	20250220	121000	33799590	11620	11620	11620	11620	15
513	20250220	120900	33625290	11590	11590	11590	11590	0
514	20250220	120800	33625290	11590	11570	11590	11570	29
515	20250220	120700	33289340	11570	11570	11570	11570	14
516	20250220	120600	33127360	11570	11570	11570	11570	0
517	20250220	120500	33127360	11570	11580	11580	11570	42
518	20250220	120400	32641320	11580	11580	11580	11580	2
519	20250220	120300	32618160	11640	11640	11640	11640	0
520	20250220	120200	32618160	11640	11640	11640	11640	0
521	20250220	120100	32618160	11640	11640	11640	11640	0
522	20250220	120000	32618160	11640	11640	11640	11640	0
523	20250220	115900	32618160	11640	11630	11640	11630	2
524	20250220	115800	32594890	11580	11580	11580	11580	6
525	20250220	115700	32525410	11580	11570	11580	11570	38
526	20250220	115600	32085670	11570	11570	11570	11570	28
527	20250220	115500	31761710	11570	11570	11570	11570	0
528	20250220	115400	31761710	11570	11570	11570	11570	15
529	20250220	115300	31588160	11570	11570	11570	11570	0
530	20250220	115200	31588160	11570	11570	11570	11570	14
531	20250220	115100	31426180	11570	11570	11570	11570	0
532	20250220	115000	31426180	11570	11570	11570	11570	0
533	20250220	114900	31426180	11570	11570	11570	11570	0
534	20250220	114800	31426180	11570	11570	11570	11570	0
535	20250220	114700	31426180	11570	11570	11570	11570	0
536	20250220	114600	31426180	11570	11570	11570	11570	23
537	20250220	114500	31160070	11570	11570	11570	11570	0
538	20250220	114400	31160070	11570	11570	11570	11570	28
539	20250220	114300	30836110	11570	11570	11570	11570	51
540	20250220	114200	30246040	11580	11580	11580	11580	0
541	20250220	114100	30246040	11580	11580	11580	11580	7
542	20250220	114000	30164980	11590	11590	11590	11590	1
543	20250220	113900	30153390	11600	11600	11600	11600	0
544	20250220	113800	30153390	11600	11600	11600	11600	20
545	20250220	113700	29921390	11600	11600	11600	11600	0
546	20250220	113600	29921390	11600	11600	11600	11600	14
547	20250220	113500	29758990	11600	11600	11600	11600	15
548	20250220	113400	29584990	11670	11670	11670	11670	0
549	20250220	113300	29584990	11670	11670	11670	11670	0
550	20250220	113200	29584990	11670	11670	11670	11670	0
551	20250220	113100	29584990	11670	11670	11670	11670	0
552	20250220	113000	29584990	11670	11670	11670	11670	0
553	20250220	112900	29584990	11670	11650	11720	11650	17
554	20250220	112800	29386840	11600	11600	11600	11600	0
555	20250220	112700	29386840	11600	11600	11600	11600	30
556	20250220	112600	29038840	11600	11600	11600	11600	0
557	20250220	112500	29038840	11600	11600	11600	11600	28
558	20250220	112400	28714040	11600	11600	11600	11600	29
559	20250220	112300	28377640	11600	11600	11600	11600	0
560	20250220	112200	28377640	11600	11610	11610	11600	397
561	20250220	112100	23771460	11670	11670	11670	11670	0
562	20250220	112000	23771460	11670	11670	11670	11670	0
563	20250220	111900	23771460	11670	11670	11670	11670	0
564	20250220	111800	23771460	11670	11670	11690	11640	15
565	20250220	111700	23596560	11640	11610	11690	11610	86
566	20250220	111600	22597450	11610	11610	11610	11610	58
567	20250220	111500	21924070	11610	11610	11610	11610	0
568	20250220	111400	21924070	11610	11610	11610	11610	29
569	20250220	111300	21587380	11620	11620	11620	11620	0
570	20250220	111200	21587380	11620	11620	11620	11620	0
571	20250220	111100	21587380	11620	11620	11620	11620	15
572	20250220	111000	21413080	11610	11610	11610	11610	0
573	20250220	110900	21413080	11610	11610	11610	11610	0
574	20250220	110800	21413080	11610	11610	11610	11610	26
575	20250220	110700	21111220	11610	11610	11610	11610	0
576	20250220	110600	21111220	11610	11610	11610	11610	15
577	20250220	110500	20937070	11610	11610	11610	11610	0
578	20250220	110400	20937070	11610	11610	11610	11610	28
579	20250220	110300	20611990	11620	11620	11620	11620	3
580	20250220	110200	20577130	11630	11630	11630	11630	1
581	20250220	110100	20565500	11620	11620	11620	11620	14
582	20250220	110000	20402820	11640	11640	11640	11640	0
583	20250220	105900	20402820	11640	11640	11640	11640	2
584	20250220	105800	20379540	11620	11610	11620	11610	38
585	20250220	105700	19938260	11610	11610	11610	11610	0
586	20250220	105600	19938260	11610	11610	11610	11610	14
587	20250220	105500	19775720	11620	11620	11620	11620	5
588	20250220	105400	19717620	11610	11610	11610	11610	0
589	20250220	105300	19717620	11610	11610	11610	11610	21
590	20250220	105200	19473810	11600	11600	11600	11600	30
591	20250220	105100	19125810	11600	11600	11600	11600	0
592	20250220	105000	19125810	11600	11600	11600	11600	14
593	20250220	104900	18963410	11600	11600	11600	11600	0
594	20250220	104800	18963410	11600	11600	11600	11600	14
595	20250220	104700	18801010	11600	11610	11610	11600	28
596	20250220	104600	18476070	11600	11600	11600	11600	0
597	20250220	104500	18476070	11600	11600	11600	11600	15
598	20250220	104400	18302070	11610	11610	11610	11610	15
599	20250220	104300	18127920	11590	11590	11590	11590	0
600	20250220	104200	18127920	11590	11590	11590	11590	0
601	20250220	104100	18127920	11590	11590	11590	11590	0
602	20250220	104000	18127920	11590	11590	11590	11590	0
603	20250220	103900	18127920	11590	11570	11590	11570	42
604	20250220	103800	17641560	11580	11580	11580	11580	0
605	20250220	103700	17641560	11580	11580	11580	11580	15
606	20250220	103600	17467860	11590	11590	11590	11590	15
607	20250220	103500	17294010	11580	11580	11580	11580	0
608	20250220	103400	17294010	11580	11580	11580	11580	20
609	20250220	103300	17062410	11590	11590	11590	11590	0
610	20250220	103200	17062410	11590	11590	11590	11590	0
611	20250220	103100	17062410	11590	11580	11590	11580	28
612	20250220	103000	16738030	11590	11590	11590	11590	0
613	20250220	102900	16738030	11590	11580	11590	11580	47
614	20250220	102800	16193650	11590	11590	11590	11590	27
615	20250220	102700	15880720	11600	11600	11600	11600	0
616	20250220	102600	15880720	11600	11600	11600	11600	15
617	20250220	102500	15706720	11610	11610	11610	11610	0
618	20250220	102400	15706720	11610	11610	11610	11610	23
619	20250220	102300	15439690	11620	11620	11620	11620	15
620	20250220	102200	15265390	11630	11630	11630	11630	0
621	20250220	102100	15265390	11630	11630	11630	11630	1
622	20250220	102000	15253760	11640	11640	11640	11640	2
623	20250220	101900	15230480	11630	11630	11630	11630	0
624	20250220	101800	15230480	11630	11630	11630	11630	0
625	20250220	101700	15230480	11630	11630	11630	11630	0
626	20250220	101600	15230480	11630	11630	11630	11630	0
627	20250220	101500	15230480	11630	11660	11660	11630	43
628	20250220	101400	14729520	11660	11660	11660	11660	0
629	20250220	101300	14729520	11660	11660	11660	11660	4
630	20250220	101200	14682880	11680	11680	11680	11670	4
631	20250220	101100	14636170	11680	11680	11680	11680	42
632	20250220	101000	14145610	11690	11690	11690	11690	9
633	20250220	100900	14040400	11690	11690	11690	11690	0
634	20250220	100800	14040400	11690	11690	11690	11690	14
635	20250220	100700	13876740	11710	11710	11710	11710	0
636	20250220	100600	13876740	11710	11710	11710	11710	0
637	20250220	100500	13876740	11710	11710	11710	11710	8
638	20250220	100400	13783060	11710	11710	11710	11710	1
639	20250220	100300	13771350	11740	11710	11740	11710	92
640	20250220	100200	12693010	11700	11700	11700	11700	64
641	20250220	100100	11944210	11700	11700	11700	11700	0
642	20250220	100000	11944210	11700	11700	11700	11700	20
643	20250220	095900	11710210	11710	11710	11710	11710	1
644	20250220	095800	11698500	11720	11720	11720	11720	0
645	20250220	095700	11698500	11720	11700	11720	11700	16
646	20250220	095600	11511280	11720	11720	11720	11720	0
647	20250220	095500	11511280	11720	11720	11720	11720	0
648	20250220	095400	11511280	11720	11720	11720	11720	0
649	20250220	095300	11511280	11720	11720	11720	11720	0
650	20250220	095200	11511280	11720	11720	11720	11720	20
651	20250220	095100	11276880	11720	11720	11720	11720	0
652	20250220	095000	11276880	11720	11720	11720	11720	0
653	20250220	094900	11276880	11720	11720	11720	11720	0
654	20250220	094800	11276880	11720	11720	11720	11720	0
655	20250220	094700	11276880	11720	11720	11720	11720	20
656	20250220	094600	11042480	11720	11720	11720	11720	11
657	20250220	094500	10913560	11720	11720	11720	11720	0
658	20250220	094400	10913560	11720	11720	11720	11720	0
659	20250220	094300	10913560	11720	11720	11720	11720	0
660	20250220	094200	10913560	11720	11720	11720	11720	0
661	20250220	094100	10913560	11720	11720	11720	11720	0
662	20250220	094000	10913560	11720	11720	11720	11720	1
663	20250220	093900	10901840	11700	11700	11700	11700	0
664	20250220	093800	10901840	11700	11680	11700	11680	15
665	20250220	093700	10726580	11700	11700	11700	11700	1
666	20250220	093600	10714880	11670	11670	11670	11670	46
667	20250220	093500	10178060	11620	11620	11620	11620	36
668	20250220	093400	9759740	11620	11620	11620	11620	9
669	20250220	093300	9655160	11660	11660	11660	11660	0
670	20250220	093200	9655160	11660	11660	11660	11660	0
671	20250220	093100	9655160	11660	11660	11660	11660	35
672	20250220	093000	9247060	11650	11650	11650	11650	0
673	20250220	092900	9247060	11650	11650	11650	11650	1
674	20250220	092800	9235410	11660	11660	11660	11660	0
675	20250220	092700	9235410	11660	11660	11660	11660	1
676	20250220	092600	9223750	11650	11660	11660	11610	21
677	20250220	092500	8979370	11600	11600	11660	11600	216
678	20250220	092400	6463390	11650	11600	11650	11600	10
679	20250220	092300	6347160	11620	11600	11620	11600	11
680	20250220	092200	6219500	11590	11590	11590	11590	0
681	20250220	092100	6219500	11590	11590	11590	11590	2
682	20250220	092000	6196320	11600	11600	11600	11600	0
683	20250220	091900	6196320	11600	11600	11600	11600	0
684	20250220	091800	6196320	11600	11600	11600	11600	0
685	20250220	091700	6196320	11600	11600	11600	11600	0
686	20250220	091600	6196320	11600	11600	11600	11600	0
687	20250220	091500	6196320	11600	11580	11600	11580	16
688	20250220	091400	6010760	11600	11600	11600	11600	0
689	20250220	091300	6010760	11600	11600	11600	11600	0
690	20250220	091200	6010760	11600	11600	11600	11600	0
691	20250220	091100	6010760	11600	11520	11600	11500	136
692	20250220	091000	4441950	11500	11500	11500	11500	0
693	20250220	090900	4441950	11500	11500	11500	11500	0
694	20250220	090800	4441950	11500	11500	11500	11500	90
695	20250220	090700	3406950	11460	11460	11460	11460	0
696	20250220	090600	3406950	11460	11600	11600	11450	86
697	20250220	090500	2421000	11800	11800	11800	11800	0
698	20250220	090400	2421000	11800	11800	11800	11800	0
699	20250220	090300	2421000	11800	11800	11800	11800	0
700	20250220	090200	2421000	11800	11800	11800	11800	0
701	20250220	090100	2421000	11800	11760	11800	11760	25
702	20250220	090000	2126460	11620	11620	11620	11620	183