KissMeData/029460/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191400	462245910	19210	19210	19210	19210	411
3	20250220	191300	462245910	19210	19210	19210	19210	0
4	20250220	191200	462245910	19210	19210	19210	19210	0
5	20250220	191100	462245910	19210	19210	19210	19210	0
6	20250220	191000	462245910	19210	19210	19210	19210	0
7	20250220	190900	462245910	19210	19210	19210	19210	0
8	20250220	190800	462245910	19210	19210	19210	19210	0
9	20250220	190700	462245910	19210	19210	19210	19210	0
10	20250220	190600	462245910	19210	19210	19210	19210	0
11	20250220	190500	462245910	19210	19210	19210	19210	0
12	20250220	190400	462245910	19210	19210	19210	19210	0
13	20250220	190300	462245910	19210	19210	19210	19210	0
14	20250220	190200	462245910	19210	19210	19210	19210	0
15	20250220	190100	462245910	19210	19210	19210	19210	0
16	20250220	190000	462245910	19210	19210	19210	19210	0
17	20250220	185900	462245910	19210	19210	19210	19210	0
18	20250220	185800	462245910	19210	19210	19210	19210	0
19	20250220	185700	462245910	19210	19210	19210	19210	0
20	20250220	185600	462245910	19210	19210	19210	19210	0
21	20250220	185500	462245910	19210	19210	19210	19210	0
22	20250220	185400	462245910	19210	19210	19210	19210	0
23	20250220	185300	462245910	19210	19210	19210	19210	0
24	20250220	185200	462245910	19210	19210	19210	19210	0
25	20250220	185100	462245910	19210	19210	19210	19210	0
26	20250220	185000	462245910	19210	19210	19210	19210	0
27	20250220	184900	462245910	19210	19210	19210	19210	0
28	20250220	184800	462245910	19210	19210	19210	19210	0
29	20250220	184700	462245910	19210	19210	19210	19210	0
30	20250220	184600	462245910	19210	19210	19210	19210	0
31	20250220	184500	462245910	19210	19210	19210	19210	0
32	20250220	184400	462245910	19210	19210	19210	19210	411
33	20250220	184300	462245910	19210	19210	19210	19210	0
34	20250220	184200	462245910	19210	19210	19210	19210	0
35	20250220	184100	462245910	19210	19210	19210	19210	0
36	20250220	184000	462245910	19210	19210	19210	19210	0
37	20250220	183900	462245910	19210	19210	19210	19210	0
38	20250220	183800	462245910	19210	19210	19210	19210	0
39	20250220	183700	462245910	19210	19210	19210	19210	0
40	20250220	183600	462245910	19210	19210	19210	19210	0
41	20250220	183500	462245910	19210	19210	19210	19210	0
42	20250220	183400	462245910	19210	19210	19210	19210	0
43	20250220	183300	462245910	19210	19210	19210	19210	0
44	20250220	183200	462245910	19210	19210	19210	19210	0
45	20250220	183100	462245910	19210	19210	19210	19210	0
46	20250220	183000	462245910	19210	19210	19210	19210	0
47	20250220	182900	462245910	19210	19210	19210	19210	0
48	20250220	182800	462245910	19210	19210	19210	19210	0
49	20250220	182700	462245910	19210	19210	19210	19210	0
50	20250220	182600	462245910	19210	19210	19210	19210	0
51	20250220	182500	462245910	19210	19210	19210	19210	0
52	20250220	182400	462245910	19210	19210	19210	19210	0
53	20250220	182300	462245910	19210	19210	19210	19210	0
54	20250220	182200	462245910	19210	19210	19210	19210	0
55	20250220	182100	462245910	19210	19210	19210	19210	0
56	20250220	182000	462245910	19210	19210	19210	19210	0
57	20250220	181900	462245910	19210	19210	19210	19210	0
58	20250220	181800	462245910	19210	19210	19210	19210	0
59	20250220	181700	462245910	19210	19210	19210	19210	0
60	20250220	181600	462245910	19210	19210	19210	19210	0
61	20250220	181500	462245910	19210	19210	19210	19210	0
62	20250220	181400	462245910	19210	19210	19210	19210	411
63	20250220	181300	462245910	19210	19210	19210	19210	0
64	20250220	181200	462245910	19210	19210	19210	19210	0
65	20250220	181100	462245910	19210	19210	19210	19210	0
66	20250220	181000	462245910	19210	19210	19210	19210	0
67	20250220	180900	462245910	19210	19210	19210	19210	0
68	20250220	180800	462245910	19210	19210	19210	19210	0
69	20250220	180700	462245910	19210	19210	19210	19210	0
70	20250220	180600	462245910	19210	19210	19210	19210	0
71	20250220	180500	462245910	19210	19210	19210	19210	0
72	20250220	180400	462245910	19210	19210	19210	19210	0
73	20250220	180300	462245910	19210	19210	19210	19210	0
74	20250220	180200	462245910	19210	19210	19210	19210	0
75	20250220	180100	462245910	19210	19210	19210	19210	0
76	20250220	180000	462245910	19210	19210	19210	19210	0
77	20250220	175900	462245910	19210	19210	19210	19210	0
78	20250220	175800	462245910	19210	19210	19210	19210	0
79	20250220	175700	462245910	19210	19210	19210	19210	0
80	20250220	175600	462245910	19210	19210	19210	19210	0
81	20250220	175500	462245910	19210	19210	19210	19210	0
82	20250220	175400	462245910	19210	19210	19210	19210	0
83	20250220	175300	462245910	19210	19210	19210	19210	0
84	20250220	175200	462245910	19210	19210	19210	19210	0
85	20250220	175100	462245910	19210	19210	19210	19210	0
86	20250220	175000	462245910	19210	19210	19210	19210	0
87	20250220	174900	462245910	19210	19210	19210	19210	0
88	20250220	174800	462245910	19210	19210	19210	19210	0
89	20250220	174700	462245910	19210	19210	19210	19210	0
90	20250220	174600	462245910	19210	19210	19210	19210	0
91	20250220	174500	462245910	19210	19210	19210	19210	0
92	20250220	174400	462245910	19210	19210	19210	19210	411
93	20250220	174300	462245910	19210	19210	19210	19210	0
94	20250220	174200	462245910	19210	19210	19210	19210	0
95	20250220	174100	462245910	19210	19210	19210	19210	0
96	20250220	174000	462245910	19210	19210	19210	19210	0
97	20250220	173900	462245910	19210	19210	19210	19210	0
98	20250220	173800	462245910	19210	19210	19210	19210	0
99	20250220	173700	462245910	19210	19210	19210	19210	0
100	20250220	173600	462245910	19210	19210	19210	19210	0
101	20250220	173500	462245910	19210	19210	19210	19210	0
102	20250220	173400	462245910	19210	19210	19210	19210	0
103	20250220	173300	462245910	19210	19210	19210	19210	0
104	20250220	173200	462245910	19210	19210	19210	19210	0
105	20250220	173100	462245910	19210	19210	19210	19210	0
106	20250220	173000	462245910	19210	19210	19210	19210	0
107	20250220	172900	462245910	19210	19210	19210	19210	0
108	20250220	172800	462245910	19210	19210	19210	19210	0
109	20250220	172700	462245910	19210	19210	19210	19210	0
110	20250220	172600	462245910	19210	19210	19210	19210	0
111	20250220	172500	462245910	19210	19210	19210	19210	0
112	20250220	172400	462245910	19210	19210	19210	19210	0
113	20250220	172300	462245910	19210	19210	19210	19210	0
114	20250220	172200	462245910	19210	19210	19210	19210	0
115	20250220	172100	462245910	19210	19210	19210	19210	0
116	20250220	172000	462245910	19210	19210	19210	19210	0
117	20250220	171900	462245910	19210	19210	19210	19210	0
118	20250220	171800	462245910	19210	19210	19210	19210	0
119	20250220	171700	462245910	19210	19210	19210	19210	0
120	20250220	171600	462245910	19210	19210	19210	19210	0
121	20250220	171500	462245910	19210	19210	19210	19210	0
122	20250220	171400	462245910	19210	19210	19210	19210	411
123	20250220	171300	462245910	19210	19210	19210	19210	0
124	20250220	171200	462245910	19210	19210	19210	19210	0
125	20250220	171100	462245910	19210	19210	19210	19210	0
126	20250220	171000	462245910	19210	19210	19210	19210	0
127	20250220	170900	462245910	19210	19210	19210	19210	0
128	20250220	170800	462245910	19210	19210	19210	19210	0
129	20250220	170700	462245910	19210	19210	19210	19210	0
130	20250220	170600	462245910	19210	19210	19210	19210	0
131	20250220	170500	462245910	19210	19210	19210	19210	0
132	20250220	170400	462245910	19210	19210	19210	19210	0
133	20250220	170300	462245910	19210	19210	19210	19210	0
134	20250220	170200	462245910	19210	19210	19210	19210	0
135	20250220	170100	462245910	19210	19210	19210	19210	0
136	20250220	170000	462245910	19210	19210	19210	19210	0
137	20250220	165900	462245910	19210	19210	19210	19210	0
138	20250220	165800	462245910	19210	19210	19210	19210	0
139	20250220	165700	462245910	19210	19210	19210	19210	0
140	20250220	165600	462245910	19210	19210	19210	19210	0
141	20250220	165500	462245910	19210	19210	19210	19210	0
142	20250220	165400	462245910	19210	19210	19210	19210	0
143	20250220	165300	462245910	19210	19210	19210	19210	0
144	20250220	165200	462245910	19210	19210	19210	19210	0
145	20250220	165100	462245910	19210	19210	19210	19210	0
146	20250220	165000	462245910	19210	19210	19210	19210	0
147	20250220	164900	462245910	19210	19210	19210	19210	0
148	20250220	164800	462245910	19210	19210	19210	19210	0
149	20250220	164700	462245910	19210	19210	19210	19210	0
150	20250220	164600	462245910	19210	19210	19210	19210	0
151	20250220	164500	462245910	19210	19210	19210	19210	0
152	20250220	164400	462245910	19210	19210	19210	19210	411
153	20250220	164300	462245910	19210	19210	19210	19210	0
154	20250220	164200	462245910	19210	19210	19210	19210	0
155	20250220	164100	462245910	19210	19210	19210	19210	0
156	20250220	164000	462245910	19210	19210	19210	19210	0
157	20250220	163900	462245910	19210	19210	19210	19210	0
158	20250220	163800	462245910	19210	19210	19210	19210	0
159	20250220	163700	462245910	19210	19210	19210	19210	0
160	20250220	163600	462245910	19210	19210	19210	19210	0
161	20250220	163500	462245910	19210	19210	19210	19210	0
162	20250220	163400	462245910	19210	19210	19210	19210	0
163	20250220	163300	462245910	19210	19210	19210	19210	0
164	20250220	163200	462245910	19210	19210	19210	19210	0
165	20250220	163100	462245910	19210	19210	19210	19210	0
166	20250220	163000	462245910	19210	19210	19210	19210	0
167	20250220	162900	462245910	19210	19210	19210	19210	0
168	20250220	162800	462245910	19210	19210	19210	19210	0
169	20250220	162700	462245910	19210	19210	19210	19210	0
170	20250220	162600	462245910	19210	19210	19210	19210	0
171	20250220	162500	462245910	19210	19210	19210	19210	0
172	20250220	162400	462245910	19210	19210	19210	19210	0
173	20250220	162300	462245910	19210	19210	19210	19210	0
174	20250220	162200	462245910	19210	19210	19210	19210	0
175	20250220	162100	462245910	19210	19210	19210	19210	0
176	20250220	162000	462245910	19210	19210	19210	19210	0
177	20250220	161900	462245910	19210	19210	19210	19210	0
178	20250220	161800	462245910	19210	19210	19210	19210	0
179	20250220	161700	462245910	19210	19210	19210	19210	0
180	20250220	161600	462245910	19210	19210	19210	19210	0
181	20250220	161500	462245910	19210	19210	19210	19210	0
182	20250220	161400	462245910	19210	19210	19210	19210	411
183	20250220	161300	462245910	19210	19210	19210	19210	0
184	20250220	161200	462245910	19210	19210	19210	19210	0
185	20250220	161100	462245910	19210	19210	19210	19210	0
186	20250220	161000	462245910	19210	19210	19210	19210	0
187	20250220	160900	462245910	19210	19210	19210	19210	0
188	20250220	160800	462245910	19210	19210	19210	19210	0
189	20250220	160700	462245910	19210	19210	19210	19210	0
190	20250220	160600	462245910	19210	19210	19210	19210	0
191	20250220	160500	462245910	19210	19210	19210	19210	0
192	20250220	160400	462245910	19210	19210	19210	19210	0
193	20250220	160300	462245910	19210	19210	19210	19210	0
194	20250220	160200	462245910	19210	19210	19210	19210	0
195	20250220	160100	462245910	19210	19210	19210	19210	0
196	20250220	160000	462245910	19210	19210	19210	19210	0
197	20250220	155900	462245910	19210	19210	19210	19210	0
198	20250220	155800	462245910	19210	19210	19210	19210	0
199	20250220	155700	462245910	19210	19210	19210	19210	0
200	20250220	155600	462245910	19210	19210	19210	19210	0
201	20250220	155500	462245910	19210	19210	19210	19210	0
202	20250220	155400	462245910	19210	19210	19210	19210	0
203	20250220	155300	462245910	19210	19210	19210	19210	0
204	20250220	155200	462245910	19210	19210	19210	19210	0
205	20250220	155100	462245910	19210	19210	19210	19210	0
206	20250220	155000	462245910	19210	19210	19210	19210	0
207	20250220	154900	462245910	19210	19210	19210	19210	0
208	20250220	154800	462245910	19210	19210	19210	19210	0
209	20250220	154700	462245910	19210	19210	19210	19210	0
210	20250220	154600	462245910	19210	19210	19210	19210	0
211	20250220	154500	462245910	19210	19210	19210	19210	0
212	20250220	154400	462245910	19210	19210	19210	19210	411
213	20250220	154300	462245910	19210	19210	19210	19210	0
214	20250220	154200	462245910	19210	19210	19210	19210	0
215	20250220	154100	462245910	19210	19210	19210	19210	0
216	20250220	154000	462245910	19210	19210	19210	19210	0
217	20250220	153900	462245910	19210	19210	19210	19210	0
218	20250220	153800	462245910	19210	19210	19210	19210	0
219	20250220	153700	462245910	19210	19210	19210	19210	0
220	20250220	153600	462245910	19210	19210	19210	19210	0
221	20250220	153500	462245910	19210	19210	19210	19210	0
222	20250220	153400	462245910	19210	19210	19210	19210	0
223	20250220	153300	462245910	19210	19210	19210	19210	0
224	20250220	153200	462245910	19210	19210	19210	19210	0
225	20250220	153100	462245910	19210	19210	19210	19210	0
226	20250220	153000	462245910	19210	19210	19210	19210	411
227	20250220	152900	454350600	19210	19210	19210	19210	0
228	20250220	152800	454350600	19210	19210	19210	19210	0
229	20250220	152700	454350600	19210	19210	19210	19210	0
230	20250220	152600	454350600	19210	19210	19210	19210	0
231	20250220	152500	454350600	19210	19210	19210	19210	0
232	20250220	152400	454350600	19210	19210	19210	19210	0
233	20250220	152300	454350600	19210	19210	19210	19210	0
234	20250220	152200	454350600	19210	19210	19210	19210	0
235	20250220	152100	454350600	19210	19210	19210	19210	0
236	20250220	152000	454350600	19210	19210	19210	19210	0
237	20250220	151900	454350600	19210	19210	19250	19210	15
238	20250220	151800	454062270	19200	19250	19250	19200	38
239	20250220	151700	453332030	19250	19250	19250	19250	17
240	20250220	151600	453004780	19250	19250	19250	19250	0
241	20250220	151500	453004780	19250	19200	19250	19140	166
242	20250220	151400	449819290	19250	19250	19250	19210	9
243	20250220	151300	449646080	19250	19250	19250	19200	43
244	20250220	151200	448819640	19250	19250	19250	19250	2
245	20250220	151100	448781140	19250	19260	19260	19220	15
246	20250220	151000	448492570	19260	19260	19260	19260	11
247	20250220	150900	448280710	19260	19260	19260	19260	13
248	20250220	150800	448030330	19260	19200	19260	19200	26
249	20250220	150700	447531010	19200	19200	19200	19200	14
250	20250220	150600	447262210	19200	19200	19200	19200	7
251	20250220	150500	447127810	19200	19260	19260	19200	100
252	20250220	150400	445206350	19260	19260	19260	19260	4
253	20250220	150300	445129310	19260	19260	19260	19260	55
254	20250220	150200	444070010	19260	19250	19260	19230	53
255	20250220	150100	443050210	19260	19250	19260	19250	7
256	20250220	150000	442915400	19260	19250	19260	19250	16
257	20250220	145900	442607330	19260	19240	19260	19240	16
258	20250220	145800	442299210	19240	19260	19260	19240	41
259	20250220	145700	441509570	19260	19260	19260	19260	2
260	20250220	145600	441471050	19260	19230	19260	19230	17
261	20250220	145500	441144110	19230	19230	19230	19230	8
262	20250220	145400	440990270	19230	19230	19230	19230	5
263	20250220	145300	440894120	19230	19210	19230	19200	904
264	20250220	145200	423532410	19220	19210	19220	19210	14
265	20250220	145100	423263340	19220	19220	19220	19200	8
266	20250220	145000	423109600	19220	19220	19220	19220	7
267	20250220	144900	422975060	19220	19190	19220	19190	3
268	20250220	144800	422917430	19220	19200	19220	19200	43
269	20250220	144700	422091570	19200	19220	19220	19200	19
270	20250220	144600	421726490	19220	19220	19220	19220	8
271	20250220	144500	421572730	19230	19200	19230	19200	5
272	20250220	144400	421476670	19200	19230	19230	19200	85
273	20250220	144300	419843450	19220	19220	19220	19220	6
274	20250220	144200	419728130	19230	19220	19230	19220	9
275	20250220	144100	419555100	19220	19230	19230	19220	3
276	20250220	144000	419497430	19230	19230	19230	19230	9
277	20250220	143900	419324360	19230	19230	19230	19200	17
278	20250220	143800	418997540	19230	19230	19230	19230	11
279	20250220	143700	418786010	19230	19230	19230	19230	3
280	20250220	143600	418728320	19230	19230	19230	19230	1
281	20250220	143500	418709090	19230	19230	19230	19230	17
282	20250220	143400	418382180	19190	19190	19190	19190	1
283	20250220	143300	418362990	19260	19260	19260	19260	5
284	20250220	143200	418266690	19200	19260	19260	19200	42
285	20250220	143100	417459690	19260	19260	19260	19260	13
286	20250220	143000	417209310	19260	19210	19260	19210	3
287	20250220	142900	417151630	19260	19260	19260	19260	4
288	20250220	142800	417074590	19260	19260	19260	19260	7
289	20250220	142700	416939770	19260	19260	19260	19260	12
290	20250220	142600	416708650	19260	19260	19260	19260	1
291	20250220	142500	416689390	19200	19270	19270	19200	40
292	20250220	142400	415920450	19210	19210	19210	19210	2
293	20250220	142300	415882030	19280	19280	19280	19280	4
294	20250220	142200	415804910	19280	19280	19280	19280	20
295	20250220	142100	415419310	19280	19280	19280	19280	3
296	20250220	142000	415361470	19280	19280	19280	19160	59
297	20250220	141900	414227250	19240	19240	19240	19240	5
298	20250220	141800	414131050	19280	19280	19280	19280	10
299	20250220	141700	413938250	19280	19280	19280	19280	2
300	20250220	141600	413899690	19280	19280	19280	19280	10
301	20250220	141500	413706890	19220	19290	19290	19220	16
302	20250220	141400	413399100	19290	19290	19290	19250	20
303	20250220	141300	413013540	19290	19290	19290	19290	1
304	20250220	141200	412994250	19290	19210	19290	19210	17
305	20250220	141100	412667040	19190	19180	19190	19180	100
306	20250220	141000	410748990	19170	19170	19170	19170	92
307	20250220	140900	408985350	19170	19170	19170	19170	5
308	20250220	140800	408889500	19170	19150	19170	19150	6
309	20250220	140700	408774500	19160	19180	19180	19160	1409
310	20250220	140600	381764070	19180	19180	19180	19180	10
311	20250220	140500	381572270	19180	19180	19180	19180	21
312	20250220	140400	381169490	19180	19180	19180	19180	19
313	20250220	140300	380805070	19180	19180	19180	19180	16
314	20250220	140200	380498190	19180	19180	19180	19180	1
315	20250220	140100	380479010	19180	19180	19180	19180	17
316	20250220	140000	380152950	19180	19180	19180	19180	0
317	20250220	135900	380152950	19180	19180	19180	19180	5
318	20250220	135800	380057050	19070	19070	19070	19070	1
319	20250220	135700	380037980	19210	19190	19210	18950	790
320	20250220	135600	365035330	19210	19210	19210	19210	3
321	20250220	135500	364977700	19200	19250	19250	19200	1590
322	20250220	135400	334434540	19290	19250	19290	19250	4
323	20250220	135300	334357500	19290	19310	19310	19290	16
324	20250220	135200	334048700	19250	19310	19310	19250	21
325	20250220	135100	333644260	19310	19310	19310	19310	5
326	20250220	135000	333547710	19310	19310	19310	19310	6
327	20250220	134900	333431850	19310	19310	19310	19250	6
328	20250220	134800	333316050	19250	19250	19250	19250	9
329	20250220	134700	333142800	19250	19260	19260	19250	37
330	20250220	134600	332430520	19270	19310	19310	19270	23
331	20250220	134500	331987140	19280	19310	19310	19280	7
332	20250220	134400	331852150	19310	19310	19310	19310	12
333	20250220	134300	331620430	19260	19260	19260	19260	1
334	20250220	134200	331601170	19310	19300	19310	19260	281
335	20250220	134100	326177390	19300	19300	19300	19300	1
336	20250220	134000	326158090	19300	19290	19300	19290	13
337	20250220	133900	325907290	19290	19280	19290	19250	39
338	20250220	133800	325155860	19290	19290	19290	19290	10
339	20250220	133700	324962960	19290	19290	19290	19290	1
340	20250220	133600	324943670	19290	19280	19290	19280	10
341	20250220	133500	324750840	19280	19280	19280	19280	0
342	20250220	133400	324750840	19280	19260	19280	19260	12
343	20250220	133300	324519600	19260	19260	19260	19250	5
344	20250220	133200	324423310	19260	19250	19260	19250	9
345	20250220	133100	324250020	19260	19260	19260	19260	16
346	20250220	133000	323941860	19260	19240	19260	19240	9
347	20250220	132900	323768620	19260	19260	19260	19260	1
348	20250220	132800	323749360	19260	19280	19280	19250	32
349	20250220	132700	323132740	19280	19310	19310	19280	22
350	20250220	132600	322708130	19310	19310	19310	19310	1
351	20250220	132500	322688820	19310	19310	19310	19310	5
352	20250220	132400	322592270	19270	19270	19270	19270	0
353	20250220	132300	322592270	19270	19310	19310	19270	53
354	20250220	132200	321569530	19320	19320	19320	19320	1
355	20250220	132100	321550210	19310	19300	19310	19300	31
356	20250220	132000	320951610	19300	19300	19300	19300	16
357	20250220	131900	320642810	19300	19310	19310	19300	21
358	20250220	131800	320237440	19300	19300	19300	19300	14
359	20250220	131700	319967240	19300	19300	19300	19300	6
360	20250220	131600	319851440	19290	19300	19300	19290	2
361	20250220	131500	319812850	19300	19300	19300	19300	9
362	20250220	131400	319639150	19300	19300	19300	19300	8
363	20250220	131300	319484750	19280	19290	19300	19280	50
364	20250220	131200	318520300	19290	19280	19290	19280	36
365	20250220	131100	317826210	19280	19280	19280	19280	9
366	20250220	131000	317652690	19280	19270	19280	19270	23
367	20250220	130900	317209340	19270	19260	19270	19260	51
368	20250220	130800	316226680	19270	19210	19270	19210	1705
369	20250220	130700	283386340	19200	19210	19210	19200	2
370	20250220	130600	283347930	19210	19210	19210	19210	15
371	20250220	130500	283059780	19210	19210	19210	19210	2
372	20250220	130400	283021360	19200	19210	19210	19200	161
373	20250220	130300	279928570	19210	19210	19210	19210	9
374	20250220	130200	279755680	19210	19210	19210	19210	10
375	20250220	130100	279563580	19210	19210	19210	19210	1
376	20250220	130000	279544370	19210	19260	19270	19110	169
377	20250220	125900	276299230	19270	19270	19270	19270	0
378	20250220	125800	276299230	19270	19280	19280	19270	6
379	20250220	125700	276183590	19260	19270	19270	19260	12
380	20250220	125600	275952370	19290	19280	19300	19280	554
381	20250220	125500	265263210	19280	19250	19280	19240	25
382	20250220	125400	264781950	19250	19170	19260	19170	1248
383	20250220	125300	240815440	19160	19140	19160	19140	38
384	20250220	125200	240087790	19140	19140	19140	19140	16
385	20250220	125100	239781550	19140	19140	19140	19130	6
386	20250220	125000	239666720	19130	19130	19130	19130	0
387	20250220	124900	239666720	19130	19130	19130	19130	22
388	20250220	124800	239245860	19130	19130	19130	19130	5
389	20250220	124700	239150210	19130	19130	19130	19130	5
390	20250220	124600	239054560	19130	19130	19130	19130	5
391	20250220	124500	238958910	19130	19130	19130	19130	18
392	20250220	124400	238614570	19130	19130	19130	19130	13
393	20250220	124300	238365880	19130	19130	19130	19130	6
394	20250220	124200	238251100	19120	19130	19130	19120	3
395	20250220	124100	238193720	19130	19130	19130	19130	16
396	20250220	124000	237887640	19130	19130	19130	19130	12
397	20250220	123900	237658080	19130	19130	19130	19130	5
398	20250220	123800	237562430	19130	19130	19130	19130	4
399	20250220	123700	237485910	19130	19130	19130	19130	12
400	20250220	123600	237256350	19130	19130	19130	19130	14
401	20250220	123500	236988530	19130	19130	19130	19130	3
402	20250220	123400	236931140	19130	19130	19130	19130	10
403	20250220	123300	236739840	19130	19120	19130	19120	5
404	20250220	123200	236644230	19130	19130	19130	19130	13
405	20250220	123100	236395540	19130	19130	19130	19130	4
406	20250220	123000	236319020	19130	19130	19130	19130	11
407	20250220	122900	236108590	19120	19130	19130	19110	9
408	20250220	122800	235936500	19130	19130	19130	19130	13
409	20250220	122700	235687810	19130	19130	19130	19130	6
410	20250220	122600	235573030	19130	19130	19130	19120	14
411	20250220	122500	235305220	19130	19130	19130	19130	0
412	20250220	122400	235305220	19130	19130	19130	19130	4
413	20250220	122300	235228700	19130	19130	19130	19130	11
414	20250220	122200	235018270	19130	19130	19130	19130	9
415	20250220	122100	234846100	19130	19130	19130	19130	2
416	20250220	122000	234807840	19130	19130	19130	19130	5
417	20250220	121900	234712190	19130	19130	19130	19130	8
418	20250220	121800	234559150	19130	19130	19130	19130	8
419	20250220	121700	234406110	19130	19110	19130	19110	3
420	20250220	121600	234348740	19130	19130	19130	19130	20
421	20250220	121500	233966140	19130	19130	19130	19130	13
422	20250220	121400	233717450	19130	19130	19130	19130	6
423	20250220	121300	233602670	19130	19130	19130	19130	4
424	20250220	121200	233526150	19060	19130	19130	19060	42
425	20250220	121100	232724010	19130	19130	19130	19120	216
426	20250220	121000	228591940	19130	19130	19130	19130	8
427	20250220	120900	228438900	19130	19130	19130	19130	5
428	20250220	120800	228343250	19130	19110	19130	19110	2
429	20250220	120700	228305010	19130	19130	19130	19130	9
430	20250220	120600	228132840	19130	19130	19130	19130	9
431	20250220	120500	227960670	19130	19130	19130	19130	6
432	20250220	120400	227845890	19130	19130	19130	19130	1
433	20250220	120300	227826760	19130	19130	19130	19130	8
434	20250220	120200	227673720	19130	19130	19130	19130	9
435	20250220	120100	227501550	19130	19130	19130	19130	4
436	20250220	120000	227425030	19130	19110	19130	19090	254
437	20250220	115900	222572280	19120	19120	19120	19120	12
438	20250220	115800	222342840	19120	19130	19130	19120	20
439	20250220	115700	221960400	19130	19130	19130	19130	2
440	20250220	115600	221922140	19130	19130	19130	19130	3
441	20250220	115500	221864750	19130	19100	19130	19100	8
442	20250220	115400	221711740	19130	19130	19130	19130	10
443	20250220	115300	221520440	19130	19130	19130	19130	0
444	20250220	115200	221520440	19130	19130	19130	19130	10
445	20250220	115100	221329140	19100	19100	19100	19100	1
446	20250220	115000	221310040	19130	19130	19130	19130	5
447	20250220	114900	221214390	19120	19130	19130	19120	9
448	20250220	114800	221042300	19090	19130	19130	19090	10
449	20250220	114700	220851240	19090	19120	19130	19090	33
450	20250220	114600	220220730	19120	19120	19120	19120	4
451	20250220	114500	220144250	19120	19130	19130	19120	9
452	20250220	114400	219972160	19130	19120	19130	19120	10
453	20250220	114300	219780920	19120	19120	19120	19120	0
454	20250220	114200	219780920	19120	19100	19120	19100	204
455	20250220	114100	215881320	19100	19060	19100	19060	617
456	20250220	114000	204099330	19060	19060	19060	19060	13
457	20250220	113900	203851550	19060	19060	19060	19060	3
458	20250220	113800	203794370	19060	19060	19060	19060	1
459	20250220	113700	203775310	19050	19090	19090	19050	17
460	20250220	113600	203451030	19060	19090	19090	19060	116
461	20250220	113500	201238900	19090	19080	19090	19070	12
462	20250220	113400	201009960	19070	19080	19080	19070	4
463	20250220	113300	200933650	19080	19080	19080	19080	8
464	20250220	113200	200781010	19080	19080	19080	19080	16
465	20250220	113100	200475730	19080	19080	19080	19080	3
466	20250220	113000	200418490	19080	19080	19080	19080	3
467	20250220	112900	200361250	19080	19080	19080	19080	4
468	20250220	112800	200284930	19080	19080	19080	19080	14
469	20250220	112700	200017810	19060	19070	19070	19040	79
470	20250220	112600	198512750	19060	19060	19060	19060	1
471	20250220	112500	198493690	19100	19080	19100	19070	21
472	20250220	112400	198093010	19070	19100	19100	19070	46
473	20250220	112300	197215130	19100	19090	19100	19090	212
474	20250220	112200	193168010	19100	19100	19100	19100	4
475	20250220	112100	193091610	19100	19100	19100	19100	13
476	20250220	112000	192843310	19100	19100	19100	19100	14
477	20250220	111900	192575910	19100	19100	19100	19100	3
478	20250220	111800	192518610	19100	19100	19100	19100	5
479	20250220	111700	192423110	19100	19100	19100	19100	7
480	20250220	111600	192289410	19100	19080	19100	19080	9
481	20250220	111500	192117530	19100	19100	19100	19100	10
482	20250220	111400	191926530	19090	19120	19120	19090	31
483	20250220	111300	191334240	19120	19120	19120	19120	8
484	20250220	111200	191181280	19120	19120	19120	19120	5
485	20250220	111100	191085680	19120	19120	19120	19120	11
486	20250220	111000	190875360	19120	19120	19120	19110	7
487	20250220	110900	190741530	19130	19130	19130	19120	15
488	20250220	110800	190454600	19130	19130	19130	19130	5
489	20250220	110700	190358950	19120	19120	19130	19120	15
490	20250220	110600	190072070	19130	19130	19130	19130	8
491	20250220	110500	189919030	19130	19130	19130	19130	6
492	20250220	110400	189804250	19130	19130	19130	19130	7
493	20250220	110300	189670340	19130	19130	19130	19130	12
494	20250220	110200	189440780	19130	19130	19130	19130	6
495	20250220	110100	189326000	19130	19100	19130	19100	232
496	20250220	110000	184894200	19090	19110	19110	19090	158
497	20250220	105900	181876400	19100	19100	19100	19090	252
498	20250220	105800	177063210	19100	19100	19100	19100	25
499	20250220	105700	176585710	19100	19020	19100	19020	285
500	20250220	105600	171154110	19020	19000	19050	19000	503
501	20250220	105500	161574810	19000	18980	19000	18980	276
502	20250220	105400	156333530	18970	18980	18980	18970	16
503	20250220	105300	156029860	18980	18980	18980	18980	8
504	20250220	105200	155878020	18980	18980	18980	18980	3
505	20250220	105100	155821080	18980	18980	18980	18980	8
506	20250220	105000	155669240	18980	18980	18980	18980	19
507	20250220	104900	155308620	18980	18970	18980	18970	42
508	20250220	104800	154511600	18970	18950	18970	18950	248
509	20250220	104700	149810150	18950	18950	18950	18950	46
510	20250220	104600	148938450	18950	18950	18950	18950	23
511	20250220	104500	148502600	18950	18950	18950	18950	4
512	20250220	104400	148426800	18950	18950	18960	18950	18
513	20250220	104300	148085660	18950	18900	18950	18890	52
514	20250220	104200	147103010	18900	18890	18950	18890	424
515	20250220	104100	139071590	18920	18920	18920	18920	30
516	20250220	104000	138503990	18910	18860	18910	18850	122
517	20250220	103900	136198320	18890	18890	18890	18890	6
518	20250220	103800	136084980	18890	18890	18890	18850	7
519	20250220	103700	135952830	18890	18890	18890	18890	8
520	20250220	103600	135801710	18890	18820	18890	18820	11
521	20250220	103500	135594060	18890	18890	18890	18890	6
522	20250220	103400	135480720	18810	18890	18890	18810	7
523	20250220	103300	135348650	18890	18890	18890	18890	8
524	20250220	103200	135197530	18800	18900	18900	18800	12
525	20250220	103100	134970920	18810	18810	18810	18810	61
526	20250220	103000	133823510	18900	18900	18900	18810	5
527	20250220	102900	133729100	18900	18800	18900	18800	20
528	20250220	102800	133351200	18900	18880	18900	18800	17
529	20250220	102700	133030200	18820	18900	18900	18790	556
530	20250220	102600	122565830	18850	18900	18900	18850	4
531	20250220	102500	122490280	18900	18900	18900	18830	8
532	20250220	102400	122339220	18900	18900	18900	18900	15
533	20250220	102300	122055720	18830	18830	18900	18830	11
534	20250220	102200	121848370	18900	18840	18900	18840	13
535	20250220	102100	121603180	18820	18830	18900	18820	166
536	20250220	102000	118478420	18900	18820	18900	18820	814
537	20250220	101900	103129600	18830	18810	18830	18800	313
538	20250220	101800	97239430	18810	18800	18810	18800	13
539	20250220	101700	96994910	18810	18810	18810	18800	10
540	20250220	101600	96806820	18810	18800	18810	18790	28
541	20250220	101500	96280300	18800	18800	18800	18790	22
542	20250220	101400	95866710	18800	18800	18800	18790	6
543	20250220	101300	95753920	18790	18800	18800	18790	21
544	20250220	101200	95359130	18800	18800	18800	18790	11
545	20250220	101100	95152340	18790	18800	18800	18790	8
546	20250220	101000	95001950	18800	18800	18800	18790	7
547	20250220	100900	94870400	18800	18800	18800	18800	13
548	20250220	100800	94626000	18810	18820	18820	18810	264
549	20250220	100700	89657560	18820	18820	18820	18800	16
550	20250220	100600	89356520	18820	18820	18820	18800	33
551	20250220	100500	88736020	18810	18820	18850	18810	330
552	20250220	100400	82522370	18820	18710	18820	18710	1809
553	20250220	100300	48594330	18710	18710	18710	18710	11
554	20250220	100200	48388520	18710	18710	18710	18710	7
555	20250220	100100	48257550	18710	18710	18710	18710	7
556	20250220	100000	48126580	18710	18700	18710	18700	41
557	20250220	095900	47359780	18710	18710	18710	18710	12
558	20250220	095800	47135260	18710	18700	18710	18700	34
559	20250220	095700	46499420	18710	18700	18720	18700	221
560	20250220	095600	42365350	18700	18700	18700	18700	5
561	20250220	095500	42271850	18700	18700	18700	18700	11
562	20250220	095400	42066150	18700	18700	18700	18660	46
563	20250220	095300	41207190	18720	18720	18720	18720	6
564	20250220	095200	41094870	18720	18720	18720	18720	5
565	20250220	095100	41001270	18720	18720	18720	18720	3
566	20250220	095000	40945110	18720	18720	18720	18720	12
567	20250220	094900	40720470	18730	18700	18730	18700	88
568	20250220	094800	39074570	18700	18590	18700	18590	821
569	20250220	094700	23769830	18700	18700	18700	18700	4
570	20250220	094600	23695030	18700	18700	18700	18700	8
571	20250220	094500	23545430	18700	18700	18700	18590	160
572	20250220	094400	20564810	18700	18700	18700	18700	0
573	20250220	094300	20564810	18700	18700	18700	18700	40
574	20250220	094200	19816810	18700	18700	18700	18700	12
575	20250220	094100	19592410	18700	18700	18700	18700	4
576	20250220	094000	19517610	18700	18700	18700	18700	1
577	20250220	093900	19498910	18700	18700	18700	18700	4
578	20250220	093800	19424110	18700	18700	18700	18700	14
579	20250220	093700	19162310	18700	18700	18700	18700	4
580	20250220	093600	19087510	18730	18730	18730	18730	2
581	20250220	093500	19050050	18730	18730	18730	18730	5
582	20250220	093400	18956400	18730	18730	18730	18730	5
583	20250220	093300	18862750	18730	18730	18730	18730	33
584	20250220	093200	18244660	18740	18740	18740	18740	4
585	20250220	093100	18169700	18740	18740	18740	18740	1
586	20250220	093000	18150960	18740	18740	18740	18740	10
587	20250220	092900	17963560	18740	18740	18740	18740	8
588	20250220	092800	17813640	18740	18740	18740	18740	5
589	20250220	092700	17719940	18740	18740	18740	18740	0
590	20250220	092600	17719940	18740	18730	18740	18730	9
591	20250220	092500	17551310	18720	18720	18720	18720	16
592	20250220	092400	17251790	18740	18720	18740	18570	379
593	20250220	092300	10189080	18720	18710	18720	18610	136
594	20250220	092200	7646460	18740	18740	18740	18730	8
595	20250220	092100	7496560	18740	18740	18740	18740	6
596	20250220	092000	7384120	18730	18720	18730	18610	97
597	20250220	091900	5568570	18740	18740	18740	18720	20
598	20250220	091800	5193850	18740	18740	18740	18740	5
599	20250220	091700	5100150	18740	18740	18750	18740	69
600	20250220	091600	3807000	18740	18610	18740	18610	13
601	20250220	091500	3563770	18750	18750	18750	18750	17
602	20250220	091400	3245020	18750	18750	18750	18750	2
603	20250220	091300	3207520	18750	18750	18750	18750	3
604	20250220	091200	3151270	18750	18750	18750	18750	10
605	20250220	091100	2963770	18750	18750	18750	18750	14
606	20250220	091000	2701270	18750	18750	18750	18750	0
607	20250220	090900	2701270	18750	18770	18770	18750	6
608	20250220	090800	2588690	18770	18770	18770	18770	14
609	20250220	090700	2325910	18570	18770	18770	18570	17
610	20250220	090600	2008820	18790	18790	18790	18790	6
611	20250220	090500	1896080	18780	18770	18780	18770	53
612	20250220	090400	901170	18770	18770	18770	18770	9
613	20250220	090300	732240	18770	18770	18770	18770	9
614	20250220	090200	563310	18770	18770	18770	18770	1
615	20250220	090100	544540	18770	18770	18770	18770	8
616	20250220	090000	394380	18780	18780	18780	18780	21