KissMeData/044990/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193100	233198830	17050	17050	17050	17050	34
3	20250220	193000	233198830	17050	17050	17050	17050	0
4	20250220	192900	233198830	17050	17050	17050	17050	0
5	20250220	192800	233198830	17050	17050	17050	17050	0
6	20250220	192700	233198830	17050	17050	17050	17050	0
7	20250220	192600	233198830	17050	17050	17050	17050	0
8	20250220	192500	233198830	17050	17050	17050	17050	0
9	20250220	192400	233198830	17050	17050	17050	17050	0
10	20250220	192300	233198830	17050	17050	17050	17050	0
11	20250220	192200	233198830	17050	17050	17050	17050	0
12	20250220	192100	233198830	17050	17050	17050	17050	0
13	20250220	192000	233198830	17050	17050	17050	17050	0
14	20250220	191900	233198830	17050	17050	17050	17050	0
15	20250220	191800	233198830	17050	17050	17050	17050	0
16	20250220	191700	233198830	17050	17050	17050	17050	0
17	20250220	191600	233198830	17050	17050	17050	17050	0
18	20250220	191500	233198830	17050	17050	17050	17050	0
19	20250220	191400	233198830	17050	17050	17050	17050	0
20	20250220	191300	233198830	17050	17050	17050	17050	0
21	20250220	191200	233198830	17050	17050	17050	17050	0
22	20250220	191100	233198830	17050	17050	17050	17050	0
23	20250220	191000	233198830	17050	17050	17050	17050	0
24	20250220	190900	233198830	17050	17050	17050	17050	0
25	20250220	190800	233198830	17050	17050	17050	17050	0
26	20250220	190700	233198830	17050	17050	17050	17050	0
27	20250220	190600	233198830	17050	17050	17050	17050	0
28	20250220	190500	233198830	17050	17050	17050	17050	0
29	20250220	190400	233198830	17050	17050	17050	17050	0
30	20250220	190300	233198830	17050	17050	17050	17050	0
31	20250220	190200	233198830	17050	17050	17050	17050	0
32	20250220	190100	233198830	17050	17050	17050	17050	34
33	20250220	190000	233198830	17050	17050	17050	17050	0
34	20250220	185900	233198830	17050	17050	17050	17050	0
35	20250220	185800	233198830	17050	17050	17050	17050	0
36	20250220	185700	233198830	17050	17050	17050	17050	0
37	20250220	185600	233198830	17050	17050	17050	17050	0
38	20250220	185500	233198830	17050	17050	17050	17050	0
39	20250220	185400	233198830	17050	17050	17050	17050	0
40	20250220	185300	233198830	17050	17050	17050	17050	0
41	20250220	185200	233198830	17050	17050	17050	17050	0
42	20250220	185100	233198830	17050	17050	17050	17050	0
43	20250220	185000	233198830	17050	17050	17050	17050	0
44	20250220	184900	233198830	17050	17050	17050	17050	0
45	20250220	184800	233198830	17050	17050	17050	17050	0
46	20250220	184700	233198830	17050	17050	17050	17050	0
47	20250220	184600	233198830	17050	17050	17050	17050	0
48	20250220	184500	233198830	17050	17050	17050	17050	0
49	20250220	184400	233198830	17050	17050	17050	17050	0
50	20250220	184300	233198830	17050	17050	17050	17050	0
51	20250220	184200	233198830	17050	17050	17050	17050	0
52	20250220	184100	233198830	17050	17050	17050	17050	0
53	20250220	184000	233198830	17050	17050	17050	17050	0
54	20250220	183900	233198830	17050	17050	17050	17050	0
55	20250220	183800	233198830	17050	17050	17050	17050	0
56	20250220	183700	233198830	17050	17050	17050	17050	0
57	20250220	183600	233198830	17050	17050	17050	17050	0
58	20250220	183500	233198830	17050	17050	17050	17050	0
59	20250220	183400	233198830	17050	17050	17050	17050	0
60	20250220	183300	233198830	17050	17050	17050	17050	0
61	20250220	183200	233198830	17050	17050	17050	17050	0
62	20250220	183100	233198830	17050	17050	17050	17050	34
63	20250220	183000	233198830	17050	17050	17050	17050	0
64	20250220	182900	233198830	17050	17050	17050	17050	0
65	20250220	182800	233198830	17050	17050	17050	17050	0
66	20250220	182700	233198830	17050	17050	17050	17050	0
67	20250220	182600	233198830	17050	17050	17050	17050	0
68	20250220	182500	233198830	17050	17050	17050	17050	0
69	20250220	182400	233198830	17050	17050	17050	17050	0
70	20250220	182300	233198830	17050	17050	17050	17050	0
71	20250220	182200	233198830	17050	17050	17050	17050	0
72	20250220	182100	233198830	17050	17050	17050	17050	0
73	20250220	182000	233198830	17050	17050	17050	17050	0
74	20250220	181900	233198830	17050	17050	17050	17050	0
75	20250220	181800	233198830	17050	17050	17050	17050	0
76	20250220	181700	233198830	17050	17050	17050	17050	0
77	20250220	181600	233198830	17050	17050	17050	17050	0
78	20250220	181500	233198830	17050	17050	17050	17050	0
79	20250220	181400	233198830	17050	17050	17050	17050	0
80	20250220	181300	233198830	17050	17050	17050	17050	0
81	20250220	181200	233198830	17050	17050	17050	17050	0
82	20250220	181100	233198830	17050	17050	17050	17050	0
83	20250220	181000	233198830	17050	17050	17050	17050	0
84	20250220	180900	233198830	17050	17050	17050	17050	0
85	20250220	180800	233198830	17050	17050	17050	17050	0
86	20250220	180700	233198830	17050	17050	17050	17050	0
87	20250220	180600	233198830	17050	17050	17050	17050	0
88	20250220	180500	233198830	17050	17050	17050	17050	0
89	20250220	180400	233198830	17050	17050	17050	17050	0
90	20250220	180300	233198830	17050	17050	17050	17050	0
91	20250220	180200	233198830	17050	17050	17050	17050	0
92	20250220	180100	233198830	17050	17050	17050	17050	34
93	20250220	180000	233198830	17050	17050	17050	17050	0
94	20250220	175900	233198830	17050	17050	17050	17050	0
95	20250220	175800	233198830	17050	17050	17050	17050	0
96	20250220	175700	233198830	17050	17050	17050	17050	0
97	20250220	175600	233198830	17050	17050	17050	17050	0
98	20250220	175500	233198830	17050	17050	17050	17050	0
99	20250220	175400	233198830	17050	17050	17050	17050	0
100	20250220	175300	233198830	17050	17050	17050	17050	0
101	20250220	175200	233198830	17050	17050	17050	17050	0
102	20250220	175100	233198830	17050	17050	17050	17050	0
103	20250220	175000	233198830	17050	17050	17050	17050	0
104	20250220	174900	233198830	17050	17050	17050	17050	0
105	20250220	174800	233198830	17050	17050	17050	17050	0
106	20250220	174700	233198830	17050	17050	17050	17050	0
107	20250220	174600	233198830	17050	17050	17050	17050	0
108	20250220	174500	233198830	17050	17050	17050	17050	0
109	20250220	174400	233198830	17050	17050	17050	17050	0
110	20250220	174300	233198830	17050	17050	17050	17050	0
111	20250220	174200	233198830	17050	17050	17050	17050	0
112	20250220	174100	233198830	17050	17050	17050	17050	0
113	20250220	174000	233198830	17050	17050	17050	17050	0
114	20250220	173900	233198830	17050	17050	17050	17050	0
115	20250220	173800	233198830	17050	17050	17050	17050	0
116	20250220	173700	233198830	17050	17050	17050	17050	0
117	20250220	173600	233198830	17050	17050	17050	17050	0
118	20250220	173500	233198830	17050	17050	17050	17050	0
119	20250220	173400	233198830	17050	17050	17050	17050	0
120	20250220	173300	233198830	17050	17050	17050	17050	0
121	20250220	173200	233198830	17050	17050	17050	17050	0
122	20250220	173100	233198830	17050	17050	17050	17050	34
123	20250220	173000	233198830	17050	17050	17050	17050	0
124	20250220	172900	233198830	17050	17050	17050	17050	0
125	20250220	172800	233198830	17050	17050	17050	17050	0
126	20250220	172700	233198830	17050	17050	17050	17050	0
127	20250220	172600	233198830	17050	17050	17050	17050	0
128	20250220	172500	233198830	17050	17050	17050	17050	0
129	20250220	172400	233198830	17050	17050	17050	17050	0
130	20250220	172300	233198830	17050	17050	17050	17050	0
131	20250220	172200	233198830	17050	17050	17050	17050	0
132	20250220	172100	233198830	17050	17050	17050	17050	0
133	20250220	172000	233198830	17050	17050	17050	17050	0
134	20250220	171900	233198830	17050	17050	17050	17050	0
135	20250220	171800	233198830	17050	17050	17050	17050	0
136	20250220	171700	233198830	17050	17050	17050	17050	0
137	20250220	171600	233198830	17050	17050	17050	17050	0
138	20250220	171500	233198830	17050	17050	17050	17050	0
139	20250220	171400	233198830	17050	17050	17050	17050	0
140	20250220	171300	233198830	17050	17050	17050	17050	0
141	20250220	171200	233198830	17050	17050	17050	17050	0
142	20250220	171100	233198830	17050	17050	17050	17050	0
143	20250220	171000	233198830	17050	17050	17050	17050	0
144	20250220	170900	233198830	17050	17050	17050	17050	0
145	20250220	170800	233198830	17050	17050	17050	17050	0
146	20250220	170700	233198830	17050	17050	17050	17050	0
147	20250220	170600	233198830	17050	17050	17050	17050	0
148	20250220	170500	233198830	17050	17050	17050	17050	0
149	20250220	170400	233198830	17050	17050	17050	17050	0
150	20250220	170300	233198830	17050	17050	17050	17050	0
151	20250220	170200	233198830	17050	17050	17050	17050	0
152	20250220	170100	233198830	17050	17050	17050	17050	34
153	20250220	170000	233198830	17050	17050	17050	17050	0
154	20250220	165900	233198830	17050	17050	17050	17050	0
155	20250220	165800	233198830	17050	17050	17050	17050	0
156	20250220	165700	233198830	17050	17050	17050	17050	0
157	20250220	165600	233198830	17050	17050	17050	17050	0
158	20250220	165500	233198830	17050	17050	17050	17050	0
159	20250220	165400	233198830	17050	17050	17050	17050	0
160	20250220	165300	233198830	17050	17050	17050	17050	0
161	20250220	165200	233198830	17050	17050	17050	17050	0
162	20250220	165100	233198830	17050	17050	17050	17050	0
163	20250220	165000	233198830	17050	17050	17050	17050	0
164	20250220	164900	233198830	17050	17050	17050	17050	0
165	20250220	164800	233198830	17050	17050	17050	17050	0
166	20250220	164700	233198830	17050	17050	17050	17050	0
167	20250220	164600	233198830	17050	17050	17050	17050	0
168	20250220	164500	233198830	17050	17050	17050	17050	0
169	20250220	164400	233198830	17050	17050	17050	17050	0
170	20250220	164300	233198830	17050	17050	17050	17050	0
171	20250220	164200	233198830	17050	17050	17050	17050	0
172	20250220	164100	233198830	17050	17050	17050	17050	0
173	20250220	164000	233198830	17050	17050	17050	17050	0
174	20250220	163900	233198830	17050	17050	17050	17050	0
175	20250220	163800	233198830	17050	17050	17050	17050	0
176	20250220	163700	233198830	17050	17050	17050	17050	0
177	20250220	163600	233198830	17050	17050	17050	17050	0
178	20250220	163500	233198830	17050	17050	17050	17050	0
179	20250220	163400	233198830	17050	17050	17050	17050	0
180	20250220	163300	233198830	17050	17050	17050	17050	0
181	20250220	163200	233198830	17050	17050	17050	17050	0
182	20250220	163100	233198830	17050	17050	17050	17050	34
183	20250220	163000	233198830	17050	17050	17050	17050	0
184	20250220	162900	233198830	17050	17050	17050	17050	0
185	20250220	162800	233198830	17050	17050	17050	17050	0
186	20250220	162700	233198830	17050	17050	17050	17050	0
187	20250220	162600	233198830	17050	17050	17050	17050	0
188	20250220	162500	233198830	17050	17050	17050	17050	0
189	20250220	162400	233198830	17050	17050	17050	17050	0
190	20250220	162300	233198830	17050	17050	17050	17050	0
191	20250220	162200	233198830	17050	17050	17050	17050	0
192	20250220	162100	233198830	17050	17050	17050	17050	0
193	20250220	162000	233198830	17050	17050	17050	17050	0
194	20250220	161900	233198830	17050	17050	17050	17050	0
195	20250220	161800	233198830	17050	17050	17050	17050	0
196	20250220	161700	233198830	17050	17050	17050	17050	0
197	20250220	161600	233198830	17050	17050	17050	17050	0
198	20250220	161500	233198830	17050	17050	17050	17050	0
199	20250220	161400	233198830	17050	17050	17050	17050	0
200	20250220	161300	233198830	17050	17050	17050	17050	0
201	20250220	161200	233198830	17050	17050	17050	17050	0
202	20250220	161100	233198830	17050	17050	17050	17050	0
203	20250220	161000	233198830	17050	17050	17050	17050	0
204	20250220	160900	233198830	17050	17050	17050	17050	0
205	20250220	160800	233198830	17050	17050	17050	17050	0
206	20250220	160700	233198830	17050	17050	17050	17050	0
207	20250220	160600	233198830	17050	17050	17050	17050	0
208	20250220	160500	233198830	17050	17050	17050	17050	0
209	20250220	160400	233198830	17050	17050	17050	17050	0
210	20250220	160300	233198830	17050	17050	17050	17050	0
211	20250220	160200	233198830	17050	17050	17050	17050	0
212	20250220	160100	233198830	17050	17050	17050	17050	34
213	20250220	160000	233198830	17050	17050	17050	17050	0
214	20250220	155900	233198830	17050	17050	17050	17050	0
215	20250220	155800	233198830	17050	17050	17050	17050	0
216	20250220	155700	233198830	17050	17050	17050	17050	0
217	20250220	155600	233198830	17050	17050	17050	17050	0
218	20250220	155500	233198830	17050	17050	17050	17050	0
219	20250220	155400	233198830	17050	17050	17050	17050	0
220	20250220	155300	233198830	17050	17050	17050	17050	0
221	20250220	155200	233198830	17050	17050	17050	17050	0
222	20250220	155100	233198830	17050	17050	17050	17050	0
223	20250220	155000	233198830	17050	17050	17050	17050	0
224	20250220	154900	233198830	17050	17050	17050	17050	0
225	20250220	154800	233198830	17050	17050	17050	17050	0
226	20250220	154700	233198830	17050	17050	17050	17050	0
227	20250220	154600	233198830	17050	17050	17050	17050	0
228	20250220	154500	233198830	17050	17050	17050	17050	0
229	20250220	154400	233198830	17050	17050	17050	17050	0
230	20250220	154300	233198830	17050	17050	17050	17050	0
231	20250220	154200	233198830	17050	17050	17050	17050	0
232	20250220	154100	233198830	17050	17050	17050	17050	0
233	20250220	154000	233198830	17050	17050	17050	17050	0
234	20250220	153900	233198830	17050	17050	17050	17050	0
235	20250220	153800	233198830	17050	17050	17050	17050	0
236	20250220	153700	233198830	17050	17050	17050	17050	0
237	20250220	153600	233198830	17050	17050	17050	17050	0
238	20250220	153500	233198830	17050	17050	17050	17050	0
239	20250220	153400	233198830	17050	17050	17050	17050	0
240	20250220	153300	233198830	17050	17050	17050	17050	0
241	20250220	153200	233198830	17050	17050	17050	17050	0
242	20250220	153100	233198830	17050	17050	17050	17050	34
243	20250220	153000	233198830	17050	17050	17050	17050	34
244	20250220	152900	232619130	17010	17010	17010	17010	0
245	20250220	152800	232619130	17010	17010	17010	17010	0
246	20250220	152700	232619130	17010	17010	17010	17010	0
247	20250220	152600	232619130	17010	17010	17010	17010	0
248	20250220	152500	232619130	17010	17010	17010	17010	0
249	20250220	152400	232619130	17010	17010	17010	17010	0
250	20250220	152300	232619130	17010	17010	17010	17010	0
251	20250220	152200	232619130	17010	17010	17010	17010	0
252	20250220	152100	232619130	17010	17010	17010	17010	0
253	20250220	152000	232619130	17010	17010	17010	17010	0
254	20250220	151900	232619130	17010	17010	17010	17010	0
255	20250220	151800	232619130	17010	17010	17010	17010	5
256	20250220	151700	232534080	17010	17010	17010	17010	1
257	20250220	151600	232517070	17010	17010	17010	17010	0
258	20250220	151500	232517070	17010	17010	17010	17010	0
259	20250220	151400	232517070	17010	17010	17010	17010	3
260	20250220	151300	232466040	17010	17010	17010	17010	0
261	20250220	151200	232466040	17010	17010	17010	17010	0
262	20250220	151100	232466040	17010	16990	17010	16990	52
263	20250220	151000	231582480	16990	16990	16990	16990	15
264	20250220	150900	231327630	17000	17000	17000	17000	0
265	20250220	150800	231327630	17000	17000	17000	17000	1
266	20250220	150700	231310630	17000	17000	17000	17000	33
267	20250220	150600	230749630	17010	17010	17010	17010	0
268	20250220	150500	230749630	17010	17010	17010	17010	0
269	20250220	150400	230749630	17010	17010	17010	17010	0
270	20250220	150300	230749630	17010	17010	17010	17010	0
271	20250220	150200	230749630	17010	17010	17010	17010	0
272	20250220	150100	230749630	17010	17010	17010	17010	0
273	20250220	150000	230749630	17010	17010	17010	17010	0
274	20250220	145900	230749630	17010	17010	17010	17010	0
275	20250220	145800	230749630	17010	17010	17010	17010	7
276	20250220	145700	230630560	17030	17030	17030	17030	11
277	20250220	145600	230443230	17060	17060	17060	17060	0
278	20250220	145500	230443230	17060	17060	17060	17060	30
279	20250220	145400	229931430	17050	17050	17050	17050	55
280	20250220	145300	228993680	17050	17050	17050	17050	1
281	20250220	145200	228976630	17060	17050	17060	17050	14
282	20250220	145100	228737830	17050	17060	17060	17050	49
283	20250220	145000	227901960	17010	17010	17010	17010	126
284	20250220	144900	225758700	17000	17000	17000	17000	0
285	20250220	144800	225758700	17000	17000	17000	17000	41
286	20250220	144700	225061700	17000	17000	17000	17000	0
287	20250220	144600	225061700	17000	17000	17000	17000	42
288	20250220	144500	224347700	17000	17040	17040	17000	177
289	20250220	144400	221335750	17040	17040	17040	17040	30
290	20250220	144300	220824550	17040	17050	17050	17040	61
291	20250220	144200	219784620	17060	17060	17060	17060	1
292	20250220	144100	219767560	17000	17000	17000	17000	0
293	20250220	144000	219767560	17000	17000	17000	17000	0
294	20250220	143900	219767560	17000	17000	17000	17000	0
295	20250220	143800	219767560	17000	17000	17000	17000	0
296	20250220	143700	219767560	17000	17000	17000	17000	1
297	20250220	143600	219750560	17000	17000	17000	17000	0
298	20250220	143500	219750560	17000	17000	17000	17000	0
299	20250220	143400	219750560	17000	17000	17000	17000	51
300	20250220	143300	218883560	17000	17000	17000	17000	0
301	20250220	143200	218883560	17000	17000	17000	17000	44
302	20250220	143100	218135560	17000	17000	17000	17000	0
303	20250220	143000	218135560	17000	17050	17050	17000	22
304	20250220	142900	217761260	17050	17060	17060	17050	39
305	20250220	142800	217095940	17050	17000	17050	17000	123
306	20250220	142700	215000390	16990	16990	16990	16990	1
307	20250220	142600	214983400	16960	16960	16960	16960	0
308	20250220	142500	214983400	16960	16960	16960	16960	0
309	20250220	142400	214983400	16960	16960	16960	16960	0
310	20250220	142300	214983400	16960	16960	16960	16960	24
311	20250220	142200	214576360	16950	16990	16990	16950	500
312	20250220	142100	206095070	17000	17000	17000	17000	0
313	20250220	142000	206095070	17000	17000	17000	17000	43
314	20250220	141900	205364070	17000	17000	17000	17000	38
315	20250220	141800	204718070	17000	17000	17000	17000	36
316	20250220	141700	204106070	17000	17000	17000	17000	47
317	20250220	141600	203307070	17000	17000	17000	17000	0
318	20250220	141500	203307070	17000	17000	17000	17000	41
319	20250220	141400	202610070	17000	17000	17000	17000	0
320	20250220	141300	202610070	17000	17000	17000	17000	41
321	20250220	141200	201913070	17000	17000	17000	17000	44
322	20250220	141100	201165070	17000	17000	17000	17000	1
323	20250220	141000	201148070	17000	17000	17000	17000	41
324	20250220	140900	200451070	17000	16990	17000	16990	3
325	20250220	140800	200400090	17000	17000	17000	17000	34
326	20250220	140700	199822090	17000	17000	17000	17000	45
327	20250220	140600	199057090	17000	17000	17000	17000	0
328	20250220	140500	199057090	17000	16990	17000	16990	43
329	20250220	140400	198326100	17000	17000	17000	17000	0
330	20250220	140300	198326100	17000	17000	17000	17000	45
331	20250220	140200	197561100	17000	17000	17000	17000	47
332	20250220	140100	196762100	17000	17000	17000	17000	34
333	20250220	140000	196184100	17000	17000	17000	17000	42
334	20250220	135900	195470100	17000	17000	17000	17000	0
335	20250220	135800	195470100	17000	17000	17000	17000	36
336	20250220	135700	194858100	17000	17000	17000	17000	0
337	20250220	135600	194858100	17000	17000	17000	17000	42
338	20250220	135500	194144100	16990	16990	16990	16990	8
339	20250220	135400	194008180	16990	16990	16990	16990	42
340	20250220	135300	193294600	16990	17000	17000	16990	35
341	20250220	135200	192699610	17000	17000	17000	17000	49
342	20250220	135100	191866610	17000	17000	17000	17000	0
343	20250220	135000	191866610	17000	17000	17000	17000	41
344	20250220	134900	191169610	17000	17000	17000	17000	0
345	20250220	134800	191169610	17000	17000	17000	17000	35
346	20250220	134700	190574610	17000	17000	17000	17000	1
347	20250220	134600	190557610	17000	17000	17000	17000	52
348	20250220	134500	189673610	17000	17000	17000	17000	0
349	20250220	134400	189673610	17000	17000	17000	17000	42
350	20250220	134300	188959610	17000	17000	17000	17000	40
351	20250220	134200	188279610	16990	16990	16990	16990	0
352	20250220	134100	188279610	16990	17000	17000	16990	44
353	20250220	134000	187531620	17000	17000	17000	17000	0
354	20250220	133900	187531620	17000	17000	17000	17000	43
355	20250220	133800	186800620	17000	17000	17000	17000	0
356	20250220	133700	186800620	17000	17000	17000	17000	36
357	20250220	133600	186188620	17000	17000	17000	17000	49
358	20250220	133500	185355620	16990	16990	16990	16990	0
359	20250220	133400	185355620	16990	16990	16990	16990	386
360	20250220	133300	178797480	17000	17000	17000	17000	0
361	20250220	133200	178797480	17000	17040	17040	17000	255
362	20250220	133100	174460360	17050	17050	17050	17050	48
363	20250220	133000	173641960	17050	17050	17050	17050	0
364	20250220	132900	173641960	17050	17060	17060	17050	61
365	20250220	132800	172601490	17060	17060	17060	17060	0
366	20250220	132700	172601490	17060	17070	17070	17060	239
367	20250220	132600	168522150	17050	17070	17070	17050	89
368	20250220	132500	167003350	17070	17070	17070	17070	0
369	20250220	132400	167003350	17070	17070	17070	17070	41
370	20250220	132300	166303480	17070	17070	17070	17070	0
371	20250220	132200	166303480	17070	17070	17070	17070	71
372	20250220	132100	165091510	17080	17070	17080	17070	9
373	20250220	132000	164937870	17070	17070	17070	17070	42
374	20250220	131900	164220930	17080	17080	17080	17080	0
375	20250220	131800	164220930	17080	17080	17080	17080	0
376	20250220	131700	164220930	17080	17080	17080	17080	1
377	20250220	131600	164203850	17050	17080	17080	17050	148
378	20250220	131500	161677920	17080	17080	17080	17080	0
379	20250220	131400	161677920	17080	17080	17080	17080	272
380	20250220	131300	157032160	17080	17080	17080	17080	0
381	20250220	131200	157032160	17080	17080	17080	17080	39
382	20250220	131100	156366040	17080	17080	17080	17080	0
383	20250220	131000	156366040	17080	17080	17080	17080	44
384	20250220	130900	155614520	17070	17070	17070	17070	30
385	20250220	130800	155102420	17080	17080	17080	17080	0
386	20250220	130700	155102420	17080	17080	17080	17080	40
387	20250220	130600	154419220	17080	17080	17080	17080	53
388	20250220	130500	153513980	17070	17070	17070	17070	0
389	20250220	130400	153513980	17070	17070	17070	17070	2
390	20250220	130300	153479840	17080	17080	17080	17080	41
391	20250220	130200	152779560	17080	17080	17080	17080	41
392	20250220	130100	152079280	17070	17070	17070	17070	0
393	20250220	130000	152079280	17070	17070	17070	17070	60
394	20250220	125900	151055080	17080	17080	17080	17080	120
395	20250220	125800	149005480	17080	17080	17080	17080	42
396	20250220	125700	148288120	17070	17080	17080	17070	39
397	20250220	125600	147622010	17080	17080	17080	17080	1
398	20250220	125500	147604930	17080	17080	17080	17080	49
399	20250220	125400	146768010	17080	17080	17080	17080	0
400	20250220	125300	146768010	17080	17080	17080	17080	42
401	20250220	125200	146050650	17080	17080	17080	17080	0
402	20250220	125100	146050650	17080	17080	17080	17080	40
403	20250220	125000	145367450	17080	17080	17080	17080	42
404	20250220	124900	144650090	17080	17080	17080	17080	20
405	20250220	124800	144308490	17080	17080	17080	17080	0
406	20250220	124700	144308490	17080	17080	17080	17080	0
407	20250220	124600	144308490	17080	17080	17080	17080	0
408	20250220	124500	144308490	17080	17080	17080	17080	0
409	20250220	124400	144308490	17080	17080	17080	17080	1
410	20250220	124300	144291410	17040	17040	17040	17040	6
411	20250220	124200	144189170	17040	17040	17040	17040	0
412	20250220	124100	144189170	17040	17040	17040	17040	39
413	20250220	124000	143524610	17040	17040	17040	17040	49
414	20250220	123900	142689650	17040	17040	17040	17040	0
415	20250220	123800	142689650	17040	17040	17040	17040	41
416	20250220	123700	141991010	17040	17040	17040	17040	0
417	20250220	123600	141991010	17040	17040	17040	17040	39
418	20250220	123500	141326450	17040	17040	17040	17040	48
419	20250220	123400	140508530	17040	17040	17040	17040	0
420	20250220	123300	140508530	17040	17040	17040	17040	43
421	20250220	123200	139775810	17040	17040	17040	17040	0
422	20250220	123100	139775810	17040	17040	17040	17040	40
423	20250220	123000	139094210	17030	17030	17030	17030	1
424	20250220	122900	139077180	17040	17040	17040	17040	46
425	20250220	122800	138293340	17030	17040	17040	17030	43
426	20250220	122700	137560630	17040	17040	17040	17040	1
427	20250220	122600	137543590	17040	17040	17040	17040	41
428	20250220	122500	136844950	17030	17030	17030	17030	32
429	20250220	122400	136299990	17030	17030	17030	17030	0
430	20250220	122300	136299990	17030	17030	17030	17030	0
431	20250220	122200	136299990	17030	17030	17030	17030	42
432	20250220	122100	135584730	17030	17030	17030	17030	39
433	20250220	122000	134920560	17030	17030	17030	17030	0
434	20250220	121900	134920560	17030	17030	17030	17030	43
435	20250220	121800	134188270	17030	17030	17030	17030	0
436	20250220	121700	134188270	17030	17030	17030	17030	41
437	20250220	121600	133490040	17030	17030	17030	17030	40
438	20250220	121500	132808840	17030	17030	17030	17030	0
439	20250220	121400	132808840	17030	17030	17030	17030	44
440	20250220	121300	132059520	17030	17030	17030	17030	0
441	20250220	121200	132059520	17030	17030	17030	17030	42
442	20250220	121100	131344260	17030	17030	17030	17030	0
443	20250220	121000	131344260	17030	17030	17030	17030	35
444	20250220	120900	130748210	17030	17030	17030	17030	47
445	20250220	120800	129947800	17020	17020	17020	17020	0
446	20250220	120700	129947800	17020	17020	17020	17020	38
447	20250220	120600	129301040	17020	17020	17020	17020	0
448	20250220	120500	129301040	17020	17020	17020	17020	40
449	20250220	120400	128620240	17020	17020	17020	17020	43
450	20250220	120300	127888380	17020	17020	17020	17020	0
451	20250220	120200	127888380	17020	17020	17020	17020	49
452	20250220	120100	127054400	17020	17020	17020	17020	0
453	20250220	120000	127054400	17020	17020	17020	17020	40
454	20250220	115900	126373600	17020	17020	17020	17020	42
455	20250220	115800	125658760	17020	17020	17020	17020	0
456	20250220	115700	125658760	17020	17020	17020	17020	42
457	20250220	115600	124943920	17020	17020	17020	17020	0
458	20250220	115500	124943920	17020	17020	17020	17020	41
459	20250220	115400	124246100	17020	17020	17020	17020	0
460	20250220	115300	124246100	17020	17020	17020	17020	43
461	20250220	115200	123514240	17010	17020	17020	17010	81
462	20250220	115100	122136020	17010	17010	17010	17010	1
463	20250220	115000	122119010	17020	17020	17020	17020	49
464	20250220	114900	121285030	17020	17020	17020	17020	50
465	20250220	114800	120434030	17010	17010	17010	17010	0
466	20250220	114700	120434030	17010	17010	17010	17010	1
467	20250220	114600	120417020	17010	17020	17020	17010	101
468	20250220	114500	118698640	17030	17030	17030	17030	38
469	20250220	114400	118051500	17030	17030	17030	17030	0
470	20250220	114300	118051500	17030	17030	17030	17030	49
471	20250220	114200	117217030	17030	17030	17030	17030	0
472	20250220	114100	117217030	17030	17030	17030	17030	42
473	20250220	114000	116501770	17020	17020	17020	17020	10
474	20250220	113900	116331570	17030	17030	17030	17030	29
475	20250220	113800	115837700	17040	17040	17040	17040	47
476	20250220	113700	115036820	17040	17040	17040	17040	0
477	20250220	113600	115036820	17040	17040	17050	17040	88
478	20250220	113500	113536700	17040	17050	17050	17040	106
479	20250220	113400	111729410	17050	17050	17050	17050	0
480	20250220	113300	111729410	17050	17050	17050	17050	47
481	20250220	113200	110928060	17050	17050	17050	17050	0
482	20250220	113100	110928060	17050	17050	17050	17050	41
483	20250220	113000	110229010	17050	17050	17050	17050	0
484	20250220	112900	110229010	17050	17050	17050	17050	36
485	20250220	112800	109615210	17050	17050	17050	17050	43
486	20250220	112700	108882060	17050	17050	17050	17050	10
487	20250220	112600	108711560	17050	17050	17050	17050	43
488	20250220	112500	107978410	17040	17040	17040	17040	16
489	20250220	112400	107705770	17050	17050	17050	17050	35
490	20250220	112300	107109020	17050	17050	17050	17050	47
491	20250220	112200	106307670	17050	17050	17050	17050	0
492	20250220	112100	106307670	17050	17040	17050	17040	98
493	20250220	112000	104637070	17050	17050	17050	17050	0
494	20250220	111900	104637070	17050	17050	17050	17050	37
495	20250220	111800	104006220	17050	17050	17050	17050	48
496	20250220	111700	103187820	17050	17050	17050	17050	1
497	20250220	111600	103170770	17050	17050	17050	17050	42
498	20250220	111500	102454670	17040	17040	17040	17040	11
499	20250220	111400	102267230	17050	17040	17050	17040	38
500	20250220	111300	101619340	17050	17050	17050	17050	47
501	20250220	111200	100817990	17040	17040	17040	17040	2
502	20250220	111100	100783910	17040	17050	17050	17040	82
503	20250220	111000	99386210	17050	17050	17050	17050	0
504	20250220	110900	99386210	17050	17050	17050	17050	40
505	20250220	110800	98704210	17050	17050	17050	17050	0
506	20250220	110700	98704210	17050	17050	17050	17050	43
507	20250220	110600	97971060	17050	17050	17050	17050	41
508	20250220	110500	97272010	17050	17050	17050	17050	34
509	20250220	110400	96692310	17050	17050	17050	17050	39
510	20250220	110300	96027360	17050	17050	17050	17050	0
511	20250220	110200	96027360	17050	17050	17050	17050	43
512	20250220	110100	95294210	17030	17030	17030	17030	0
513	20250220	110000	95294210	17030	17030	17030	17030	0
514	20250220	105900	95294210	17030	17030	17030	17030	90
515	20250220	105800	93761510	17030	17030	17030	17030	0
516	20250220	105700	93761510	17030	17030	17030	17030	50
517	20250220	105600	92910010	17030	17030	17030	17030	0
518	20250220	105500	92910010	17030	17030	17030	17030	42
519	20250220	105400	92194750	17030	17030	17030	17030	0
520	20250220	105300	92194750	17030	17030	17030	17030	35
521	20250220	105200	91598700	17030	17030	17030	17030	42
522	20250220	105100	90883440	17030	17030	17030	17030	0
523	20250220	105000	90883440	17030	17030	17030	17020	143
524	20250220	104900	88448160	17030	17030	17030	17030	0
525	20250220	104800	88448160	17030	17030	17030	17030	37
526	20250220	104700	87818050	17030	17030	17030	17030	44
527	20250220	104600	87068730	17030	17060	17060	17030	130
528	20250220	104500	84853090	17050	17050	17050	17050	1
529	20250220	104400	84836040	17050	17050	17050	17050	0
530	20250220	104300	84836040	17050	17050	17050	17050	32
531	20250220	104200	84290440	17010	17010	17010	17010	0
532	20250220	104100	84290440	17010	17010	17010	17010	0
533	20250220	104000	84290440	17010	17010	17010	17010	0
534	20250220	103900	84290440	17010	17010	17010	17010	5
535	20250220	103800	84205390	17030	17040	17040	17030	109
536	20250220	103700	82348770	17040	17040	17040	17040	0
537	20250220	103600	82348770	17040	17040	17040	17040	0
538	20250220	103500	82348770	17040	17050	17050	17040	33
539	20250220	103400	81786440	17050	17050	17050	17050	0
540	20250220	103300	81786440	17050	17050	17050	17050	0
541	20250220	103200	81786440	17050	17090	17090	17050	299
542	20250220	103100	76683300	17090	17090	17090	17090	0
543	20250220	103000	76683300	17090	17100	17100	17090	216
544	20250220	102900	72989770	17110	17110	17110	17110	0
545	20250220	102800	72989770	17110	17110	17110	17110	15
546	20250220	102700	72733120	17110	17110	17110	17110	0
547	20250220	102600	72733120	17110	17110	17110	17110	0
548	20250220	102500	72733120	17110	17110	17110	17110	0
549	20250220	102400	72733120	17110	17110	17110	17110	2
550	20250220	102300	72698900	17110	17140	17140	17110	365
551	20250220	102200	66446270	17140	17140	17140	17140	1
552	20250220	102100	66429130	17140	17140	17140	17140	0
553	20250220	102000	66429130	17140	17140	17140	17140	1
554	20250220	101900	66411990	17140	17140	17140	17140	0
555	20250220	101800	66411990	17140	17150	17150	17140	23
556	20250220	101700	66017650	17150	17150	17150	17150	0
557	20250220	101600	66017650	17150	17150	17150	17150	0
558	20250220	101500	66017650	17150	17150	17150	17150	30
559	20250220	101400	65503150	17150	17160	17160	17150	111
560	20250220	101300	63599000	17220	17220	17220	17220	0
561	20250220	101200	63599000	17220	17220	17220	17220	0
562	20250220	101100	63599000	17220	17220	17220	17220	74
563	20250220	101000	62324720	17230	17230	17230	17230	0
564	20250220	100900	62324720	17230	17230	17230	17230	0
565	20250220	100800	62324720	17230	17230	17230	17230	0
566	20250220	100700	62324720	17230	17200	17230	17200	293
567	20250220	100600	57284630	17200	17170	17200	17160	325
568	20250220	100500	51699190	17170	17170	17170	17170	1
569	20250220	100400	51682020	17150	17150	17150	17150	0
570	20250220	100300	51682020	17150	17150	17150	17150	0
571	20250220	100200	51682020	17150	17150	17150	17150	0
572	20250220	100100	51682020	17150	17140	17150	17140	148
573	20250220	100000	49145250	17140	17140	17140	17140	0
574	20250220	095900	49145250	17140	17140	17140	17140	0
575	20250220	095800	49145250	17140	17140	17140	17140	2
576	20250220	095700	49110970	17140	17140	17140	17140	4
577	20250220	095600	49042410	17140	17140	17140	17140	0
578	20250220	095500	49042410	17140	17140	17140	17140	0
579	20250220	095400	49042410	17140	17140	17140	17140	1
580	20250220	095300	49025270	17060	17060	17060	17060	0
581	20250220	095200	49025270	17060	17060	17060	17060	0
582	20250220	095100	49025270	17060	17060	17060	17060	0
583	20250220	095000	49025270	17060	17060	17060	17060	0
584	20250220	094900	49025270	17060	17060	17060	17060	1
585	20250220	094800	49008210	17060	17050	17060	17050	108
586	20250220	094700	47166730	17140	17140	17140	17140	1
587	20250220	094600	47149590	17140	17140	17140	17140	0
588	20250220	094500	47149590	17140	17120	17140	17120	3
589	20250220	094400	47098210	17060	17060	17060	17060	13
590	20250220	094300	46876430	17060	17060	17060	17060	2
591	20250220	094200	46842310	17060	17040	17060	17040	319
592	20250220	094100	41403810	17040	17000	17040	17000	652
593	20250220	094000	30299280	16970	17000	17000	16950	179
594	20250220	093900	27261120	17030	17030	17030	17030	0
595	20250220	093800	27261120	17030	17030	17030	17030	0
596	20250220	093700	27261120	17030	17030	17030	17030	0
597	20250220	093600	27261120	17030	17030	17030	17030	2
598	20250220	093500	27227060	17030	17030	17030	17030	0
599	20250220	093400	27227060	17030	16960	17030	16950	390
600	20250220	093300	20615190	17040	17040	17040	17040	0
601	20250220	093200	20615190	17040	17040	17040	17040	1
602	20250220	093100	20598150	16960	16960	16960	16960	2
603	20250220	093000	20564230	16950	16950	16950	16950	1
604	20250220	092900	20547280	17040	17040	17040	17040	1
605	20250220	092800	20530240	16950	16950	16950	16950	0
606	20250220	092700	20530240	16950	16950	16950	16950	1
607	20250220	092600	20513290	16950	16950	16950	16950	33
608	20250220	092500	19953940	16950	16970	16970	16950	55
609	20250220	092400	19021360	17000	17000	17000	17000	1
610	20250220	092300	19004360	17000	17000	17000	17000	25
611	20250220	092200	18579360	17000	17000	17000	16980	319
612	20250220	092100	13159500	17010	17030	17030	17010	196
613	20250220	092000	9823970	17040	17040	17040	17030	18
614	20250220	091900	9517270	17050	17040	17050	17040	2
615	20250220	091800	9483180	17040	17040	17040	17040	1
616	20250220	091700	9466140	17040	17040	17040	17040	0
617	20250220	091600	9466140	17040	17040	17040	17040	2
618	20250220	091500	9432060	17040	17050	17050	17040	54
619	20250220	091400	8511870	17060	17090	17090	17060	83
620	20250220	091300	7094460	17100	17110	17110	17100	4
621	20250220	091200	7026040	17070	17070	17070	17070	1
622	20250220	091100	7008970	17080	17110	17110	17080	57
623	20250220	091000	6035320	17110	17110	17110	17110	1
624	20250220	090900	6018210	17120	17140	17140	17120	107
625	20250220	090800	4185810	17150	17150	17150	17150	27
626	20250220	090700	3722760	17160	17160	17160	17150	26
627	20250220	090600	3276830	17170	17220	17220	17170	8
628	20250220	090500	3139320	17210	17220	17220	17200	10
629	20250220	090400	2967210	17160	17180	17180	17160	54
630	20250220	090300	2040520	17190	17160	17220	17160	13
631	20250220	090200	1816950	17160	17190	17190	17160	63
632	20250220	090100	735690	17040	17060	17060	17040	28
633	20250220	090000	258420	17060	17240	17240	17060	15