KissMeData/120030/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202200	77898800	96900	96900	96900	96900	2
3	20250220	202100	77898800	96900	96900	96900	96900	0
4	20250220	202000	77898800	96900	96900	96900	96900	0
5	20250220	201900	77898800	96900	96900	96900	96900	0
6	20250220	201800	77898800	96900	96900	96900	96900	0
7	20250220	201700	77898800	96900	96900	96900	96900	0
8	20250220	201600	77898800	96900	96900	96900	96900	0
9	20250220	201500	77898800	96900	96900	96900	96900	0
10	20250220	201400	77898800	96900	96900	96900	96900	0
11	20250220	201300	77898800	96900	96900	96900	96900	0
12	20250220	201200	77898800	96900	96900	96900	96900	0
13	20250220	201100	77898800	96900	96900	96900	96900	0
14	20250220	201000	77898800	96900	96900	96900	96900	0
15	20250220	200900	77898800	96900	96900	96900	96900	0
16	20250220	200800	77898800	96900	96900	96900	96900	0
17	20250220	200700	77898800	96900	96900	96900	96900	0
18	20250220	200600	77898800	96900	96900	96900	96900	0
19	20250220	200500	77898800	96900	96900	96900	96900	0
20	20250220	200400	77898800	96900	96900	96900	96900	0
21	20250220	200300	77898800	96900	96900	96900	96900	0
22	20250220	200200	77898800	96900	96900	96900	96900	0
23	20250220	200100	77898800	96900	96900	96900	96900	0
24	20250220	200000	77898800	96900	96900	96900	96900	0
25	20250220	195900	77898800	96900	96900	96900	96900	0
26	20250220	195800	77898800	96900	96900	96900	96900	0
27	20250220	195700	77898800	96900	96900	96900	96900	0
28	20250220	195600	77898800	96900	96900	96900	96900	0
29	20250220	195500	77898800	96900	96900	96900	96900	0
30	20250220	195400	77898800	96900	96900	96900	96900	0
31	20250220	195300	77898800	96900	96900	96900	96900	0
32	20250220	195200	77898800	96900	96900	96900	96900	2
33	20250220	195100	77898800	96900	96900	96900	96900	0
34	20250220	195000	77898800	96900	96900	96900	96900	0
35	20250220	194900	77898800	96900	96900	96900	96900	0
36	20250220	194800	77898800	96900	96900	96900	96900	0
37	20250220	194700	77898800	96900	96900	96900	96900	0
38	20250220	194600	77898800	96900	96900	96900	96900	0
39	20250220	194500	77898800	96900	96900	96900	96900	0
40	20250220	194400	77898800	96900	96900	96900	96900	0
41	20250220	194300	77898800	96900	96900	96900	96900	0
42	20250220	194200	77898800	96900	96900	96900	96900	0
43	20250220	194100	77898800	96900	96900	96900	96900	0
44	20250220	194000	77898800	96900	96900	96900	96900	0
45	20250220	193900	77898800	96900	96900	96900	96900	0
46	20250220	193800	77898800	96900	96900	96900	96900	0
47	20250220	193700	77898800	96900	96900	96900	96900	0
48	20250220	193600	77898800	96900	96900	96900	96900	0
49	20250220	193500	77898800	96900	96900	96900	96900	0
50	20250220	193400	77898800	96900	96900	96900	96900	0
51	20250220	193300	77898800	96900	96900	96900	96900	0
52	20250220	193200	77898800	96900	96900	96900	96900	0
53	20250220	193100	77898800	96900	96900	96900	96900	0
54	20250220	193000	77898800	96900	96900	96900	96900	0
55	20250220	192900	77898800	96900	96900	96900	96900	0
56	20250220	192800	77898800	96900	96900	96900	96900	0
57	20250220	192700	77898800	96900	96900	96900	96900	0
58	20250220	192600	77898800	96900	96900	96900	96900	0
59	20250220	192500	77898800	96900	96900	96900	96900	0
60	20250220	192400	77898800	96900	96900	96900	96900	0
61	20250220	192300	77898800	96900	96900	96900	96900	0
62	20250220	192200	77898800	96900	96900	96900	96900	2
63	20250220	192100	77898800	96900	96900	96900	96900	0
64	20250220	192000	77898800	96900	96900	96900	96900	0
65	20250220	191900	77898800	96900	96900	96900	96900	0
66	20250220	191800	77898800	96900	96900	96900	96900	0
67	20250220	191700	77898800	96900	96900	96900	96900	0
68	20250220	191600	77898800	96900	96900	96900	96900	0
69	20250220	191500	77898800	96900	96900	96900	96900	0
70	20250220	191400	77898800	96900	96900	96900	96900	0
71	20250220	191300	77898800	96900	96900	96900	96900	0
72	20250220	191200	77898800	96900	96900	96900	96900	0
73	20250220	191100	77898800	96900	96900	96900	96900	0
74	20250220	191000	77898800	96900	96900	96900	96900	0
75	20250220	190900	77898800	96900	96900	96900	96900	0
76	20250220	190800	77898800	96900	96900	96900	96900	0
77	20250220	190700	77898800	96900	96900	96900	96900	0
78	20250220	190600	77898800	96900	96900	96900	96900	0
79	20250220	190500	77898800	96900	96900	96900	96900	0
80	20250220	190400	77898800	96900	96900	96900	96900	0
81	20250220	190300	77898800	96900	96900	96900	96900	0
82	20250220	190200	77898800	96900	96900	96900	96900	0
83	20250220	190100	77898800	96900	96900	96900	96900	0
84	20250220	190000	77898800	96900	96900	96900	96900	0
85	20250220	185900	77898800	96900	96900	96900	96900	0
86	20250220	185800	77898800	96900	96900	96900	96900	0
87	20250220	185700	77898800	96900	96900	96900	96900	0
88	20250220	185600	77898800	96900	96900	96900	96900	0
89	20250220	185500	77898800	96900	96900	96900	96900	0
90	20250220	185400	77898800	96900	96900	96900	96900	0
91	20250220	185300	77898800	96900	96900	96900	96900	0
92	20250220	185200	77898800	96900	96900	96900	96900	2
93	20250220	185100	77898800	96900	96900	96900	96900	0
94	20250220	185000	77898800	96900	96900	96900	96900	0
95	20250220	184900	77898800	96900	96900	96900	96900	0
96	20250220	184800	77898800	96900	96900	96900	96900	0
97	20250220	184700	77898800	96900	96900	96900	96900	0
98	20250220	184600	77898800	96900	96900	96900	96900	0
99	20250220	184500	77898800	96900	96900	96900	96900	0
100	20250220	184400	77898800	96900	96900	96900	96900	0
101	20250220	184300	77898800	96900	96900	96900	96900	0
102	20250220	184200	77898800	96900	96900	96900	96900	0
103	20250220	184100	77898800	96900	96900	96900	96900	0
104	20250220	184000	77898800	96900	96900	96900	96900	0
105	20250220	183900	77898800	96900	96900	96900	96900	0
106	20250220	183800	77898800	96900	96900	96900	96900	0
107	20250220	183700	77898800	96900	96900	96900	96900	0
108	20250220	183600	77898800	96900	96900	96900	96900	0
109	20250220	183500	77898800	96900	96900	96900	96900	0
110	20250220	183400	77898800	96900	96900	96900	96900	0
111	20250220	183300	77898800	96900	96900	96900	96900	0
112	20250220	183200	77898800	96900	96900	96900	96900	0
113	20250220	183100	77898800	96900	96900	96900	96900	0
114	20250220	183000	77898800	96900	96900	96900	96900	0
115	20250220	182900	77898800	96900	96900	96900	96900	0
116	20250220	182800	77898800	96900	96900	96900	96900	0
117	20250220	182700	77898800	96900	96900	96900	96900	0
118	20250220	182600	77898800	96900	96900	96900	96900	0
119	20250220	182500	77898800	96900	96900	96900	96900	0
120	20250220	182400	77898800	96900	96900	96900	96900	0
121	20250220	182300	77898800	96900	96900	96900	96900	0
122	20250220	182200	77898800	96900	96900	96900	96900	2
123	20250220	182100	77898800	96900	96900	96900	96900	0
124	20250220	182000	77898800	96900	96900	96900	96900	0
125	20250220	181900	77898800	96900	96900	96900	96900	0
126	20250220	181800	77898800	96900	96900	96900	96900	0
127	20250220	181700	77898800	96900	96900	96900	96900	0
128	20250220	181600	77898800	96900	96900	96900	96900	0
129	20250220	181500	77898800	96900	96900	96900	96900	0
130	20250220	181400	77898800	96900	96900	96900	96900	0
131	20250220	181300	77898800	96900	96900	96900	96900	0
132	20250220	181200	77898800	96900	96900	96900	96900	0
133	20250220	181100	77898800	96900	96900	96900	96900	0
134	20250220	181000	77898800	96900	96900	96900	96900	0
135	20250220	180900	77898800	96900	96900	96900	96900	0
136	20250220	180800	77898800	96900	96900	96900	96900	0
137	20250220	180700	77898800	96900	96900	96900	96900	0
138	20250220	180600	77898800	96900	96900	96900	96900	0
139	20250220	180500	77898800	96900	96900	96900	96900	0
140	20250220	180400	77898800	96900	96900	96900	96900	0
141	20250220	180300	77898800	96900	96900	96900	96900	0
142	20250220	180200	77898800	96900	96900	96900	96900	0
143	20250220	180100	77898800	96900	96900	96900	96900	0
144	20250220	180000	77898800	96900	96900	96900	96900	0
145	20250220	175900	77898800	96900	96900	96900	96900	0
146	20250220	175800	77898800	96900	96900	96900	96900	0
147	20250220	175700	77898800	96900	96900	96900	96900	0
148	20250220	175600	77898800	96900	96900	96900	96900	0
149	20250220	175500	77898800	96900	96900	96900	96900	0
150	20250220	175400	77898800	96900	96900	96900	96900	0
151	20250220	175300	77898800	96900	96900	96900	96900	0
152	20250220	175200	77898800	96900	96900	96900	96900	2
153	20250220	175100	77898800	96900	96900	96900	96900	0
154	20250220	175000	77898800	96900	96900	96900	96900	0
155	20250220	174900	77898800	96900	96900	96900	96900	0
156	20250220	174800	77898800	96900	96900	96900	96900	0
157	20250220	174700	77898800	96900	96900	96900	96900	0
158	20250220	174600	77898800	96900	96900	96900	96900	0
159	20250220	174500	77898800	96900	96900	96900	96900	0
160	20250220	174400	77898800	96900	96900	96900	96900	0
161	20250220	174300	77898800	96900	96900	96900	96900	0
162	20250220	174200	77898800	96900	96900	96900	96900	0
163	20250220	174100	77898800	96900	96900	96900	96900	0
164	20250220	174000	77898800	96900	96900	96900	96900	0
165	20250220	173900	77898800	96900	96900	96900	96900	0
166	20250220	173800	77898800	96900	96900	96900	96900	0
167	20250220	173700	77898800	96900	96900	96900	96900	0
168	20250220	173600	77898800	96900	96900	96900	96900	0
169	20250220	173500	77898800	96900	96900	96900	96900	0
170	20250220	173400	77898800	96900	96900	96900	96900	0
171	20250220	173300	77898800	96900	96900	96900	96900	0
172	20250220	173200	77898800	96900	96900	96900	96900	0
173	20250220	173100	77898800	96900	96900	96900	96900	0
174	20250220	173000	77898800	96900	96900	96900	96900	0
175	20250220	172900	77898800	96900	96900	96900	96900	0
176	20250220	172800	77898800	96900	96900	96900	96900	0
177	20250220	172700	77898800	96900	96900	96900	96900	0
178	20250220	172600	77898800	96900	96900	96900	96900	0
179	20250220	172500	77898800	96900	96900	96900	96900	0
180	20250220	172400	77898800	96900	96900	96900	96900	0
181	20250220	172300	77898800	96900	96900	96900	96900	0
182	20250220	172200	77898800	96900	96900	96900	96900	2
183	20250220	172100	77898800	96900	96900	96900	96900	0
184	20250220	172000	77898800	96900	96900	96900	96900	0
185	20250220	171900	77898800	96900	96900	96900	96900	0
186	20250220	171800	77898800	96900	96900	96900	96900	0
187	20250220	171700	77898800	96900	96900	96900	96900	0
188	20250220	171600	77898800	96900	96900	96900	96900	0
189	20250220	171500	77898800	96900	96900	96900	96900	0
190	20250220	171400	77898800	96900	96900	96900	96900	0
191	20250220	171300	77898800	96900	96900	96900	96900	0
192	20250220	171200	77898800	96900	96900	96900	96900	0
193	20250220	171100	77898800	96900	96900	96900	96900	0
194	20250220	171000	77898800	96900	96900	96900	96900	0
195	20250220	170900	77898800	96900	96900	96900	96900	0
196	20250220	170800	77898800	96900	96900	96900	96900	0
197	20250220	170700	77898800	96900	96900	96900	96900	0
198	20250220	170600	77898800	96900	96900	96900	96900	0
199	20250220	170500	77898800	96900	96900	96900	96900	0
200	20250220	170400	77898800	96900	96900	96900	96900	0
201	20250220	170300	77898800	96900	96900	96900	96900	0
202	20250220	170200	77898800	96900	96900	96900	96900	0
203	20250220	170100	77898800	96900	96900	96900	96900	0
204	20250220	170000	77898800	96900	96900	96900	96900	0
205	20250220	165900	77898800	96900	96900	96900	96900	0
206	20250220	165800	77898800	96900	96900	96900	96900	0
207	20250220	165700	77898800	96900	96900	96900	96900	0
208	20250220	165600	77898800	96900	96900	96900	96900	0
209	20250220	165500	77898800	96900	96900	96900	96900	0
210	20250220	165400	77898800	96900	96900	96900	96900	0
211	20250220	165300	77898800	96900	96900	96900	96900	0
212	20250220	165200	77898800	96900	96900	96900	96900	2
213	20250220	165100	77898800	96900	96900	96900	96900	0
214	20250220	165000	77898800	96900	96900	96900	96900	0
215	20250220	164900	77898800	96900	96900	96900	96900	0
216	20250220	164800	77898800	96900	96900	96900	96900	0
217	20250220	164700	77898800	96900	96900	96900	96900	0
218	20250220	164600	77898800	96900	96900	96900	96900	0
219	20250220	164500	77898800	96900	96900	96900	96900	0
220	20250220	164400	77898800	96900	96900	96900	96900	0
221	20250220	164300	77898800	96900	96900	96900	96900	0
222	20250220	164200	77898800	96900	96900	96900	96900	0
223	20250220	164100	77898800	96900	96900	96900	96900	0
224	20250220	164000	77898800	96900	96900	96900	96900	0
225	20250220	163900	77898800	96900	96900	96900	96900	0
226	20250220	163800	77898800	96900	96900	96900	96900	0
227	20250220	163700	77898800	96900	96900	96900	96900	0
228	20250220	163600	77898800	96900	96900	96900	96900	0
229	20250220	163500	77898800	96900	96900	96900	96900	0
230	20250220	163400	77898800	96900	96900	96900	96900	0
231	20250220	163300	77898800	96900	96900	96900	96900	0
232	20250220	163200	77898800	96900	96900	96900	96900	0
233	20250220	163100	77898800	96900	96900	96900	96900	0
234	20250220	163000	77898800	96900	96900	96900	96900	0
235	20250220	162900	77898800	96900	96900	96900	96900	0
236	20250220	162800	77898800	96900	96900	96900	96900	0
237	20250220	162700	77898800	96900	96900	96900	96900	0
238	20250220	162600	77898800	96900	96900	96900	96900	0
239	20250220	162500	77898800	96900	96900	96900	96900	0
240	20250220	162400	77898800	96900	96900	96900	96900	0
241	20250220	162300	77898800	96900	96900	96900	96900	0
242	20250220	162200	77898800	96900	96900	96900	96900	2
243	20250220	162100	77898800	96900	96900	96900	96900	0
244	20250220	162000	77898800	96900	96900	96900	96900	0
245	20250220	161900	77898800	96900	96900	96900	96900	0
246	20250220	161800	77898800	96900	96900	96900	96900	0
247	20250220	161700	77898800	96900	96900	96900	96900	0
248	20250220	161600	77898800	96900	96900	96900	96900	0
249	20250220	161500	77898800	96900	96900	96900	96900	0
250	20250220	161400	77898800	96900	96900	96900	96900	0
251	20250220	161300	77898800	96900	96900	96900	96900	0
252	20250220	161200	77898800	96900	96900	96900	96900	0
253	20250220	161100	77898800	96900	96900	96900	96900	0
254	20250220	161000	77898800	96900	96900	96900	96900	0
255	20250220	160900	77898800	96900	96900	96900	96900	0
256	20250220	160800	77898800	96900	96900	96900	96900	0
257	20250220	160700	77898800	96900	96900	96900	96900	0
258	20250220	160600	77898800	96900	96900	96900	96900	0
259	20250220	160500	77898800	96900	96900	96900	96900	0
260	20250220	160400	77898800	96900	96900	96900	96900	0
261	20250220	160300	77898800	96900	96900	96900	96900	0
262	20250220	160200	77898800	96900	96900	96900	96900	0
263	20250220	160100	77898800	96900	96900	96900	96900	0
264	20250220	160000	77898800	96900	96900	96900	96900	0
265	20250220	155900	77898800	96900	96900	96900	96900	0
266	20250220	155800	77898800	96900	96900	96900	96900	0
267	20250220	155700	77898800	96900	96900	96900	96900	0
268	20250220	155600	77898800	96900	96900	96900	96900	0
269	20250220	155500	77898800	96900	96900	96900	96900	0
270	20250220	155400	77898800	96900	96900	96900	96900	0
271	20250220	155300	77898800	96900	96900	96900	96900	0
272	20250220	155200	77898800	96900	96900	96900	96900	2
273	20250220	155100	77898800	96900	96900	96900	96900	0
274	20250220	155000	77898800	96900	96900	96900	96900	0
275	20250220	154900	77898800	96900	96900	96900	96900	0
276	20250220	154800	77898800	96900	96900	96900	96900	0
277	20250220	154700	77898800	96900	96900	96900	96900	0
278	20250220	154600	77898800	96900	96900	96900	96900	0
279	20250220	154500	77898800	96900	96900	96900	96900	0
280	20250220	154400	77898800	96900	96900	96900	96900	0
281	20250220	154300	77898800	96900	96900	96900	96900	0
282	20250220	154200	77898800	96900	96900	96900	96900	0
283	20250220	154100	77898800	96900	96900	96900	96900	0
284	20250220	154000	77898800	96900	96900	96900	96900	0
285	20250220	153900	77898800	96900	96900	96900	96900	0
286	20250220	153800	77898800	96900	96900	96900	96900	0
287	20250220	153700	77898800	96900	96900	96900	96900	0
288	20250220	153600	77898800	96900	96900	96900	96900	0
289	20250220	153500	77898800	96900	96900	96900	96900	0
290	20250220	153400	77898800	96900	96900	96900	96900	0
291	20250220	153300	77898800	96900	96900	96900	96900	0
292	20250220	153200	77898800	96900	96900	96900	96900	0
293	20250220	153100	77898800	96900	96900	96900	96900	0
294	20250220	153000	77898800	96900	96900	96900	96900	2
295	20250220	152900	77705000	96900	96900	96900	96900	0
296	20250220	152800	77705000	96900	96900	96900	96900	0
297	20250220	152700	77705000	96900	96900	96900	96900	0
298	20250220	152600	77705000	96900	96900	96900	96900	0
299	20250220	152500	77705000	96900	96900	96900	96900	0
300	20250220	152400	77705000	96900	96900	96900	96900	0
301	20250220	152300	77705000	96900	96900	96900	96900	0
302	20250220	152200	77705000	96900	96900	96900	96900	0
303	20250220	152100	77705000	96900	96900	96900	96900	0
304	20250220	152000	77705000	96900	96900	96900	96900	0
305	20250220	151900	77705000	96900	96900	96900	96900	1
306	20250220	151800	77608100	96900	96600	96900	96500	14
307	20250220	151700	76256000	96600	96600	96600	96600	0
308	20250220	151600	76256000	96600	96600	96600	96600	0
309	20250220	151500	76256000	96600	96600	96600	96600	4
310	20250220	151400	75869600	96900	96900	96900	96900	0
311	20250220	151300	75869600	96900	96900	96900	96900	0
312	20250220	151200	75869600	96900	96900	96900	96900	0
313	20250220	151100	75869600	96900	96900	96900	96900	0
314	20250220	151000	75869600	96900	96900	96900	96900	1
315	20250220	150900	75772700	97000	97000	97000	97000	0
316	20250220	150800	75772700	97000	97000	97000	97000	0
317	20250220	150700	75772700	97000	97000	97000	97000	0
318	20250220	150600	75772700	97000	97000	97000	97000	0
319	20250220	150500	75772700	97000	97000	97000	97000	0
320	20250220	150400	75772700	97000	97000	97000	97000	9
321	20250220	150300	74899700	97000	97000	97000	97000	0
322	20250220	150200	74899700	97000	97000	97000	97000	0
323	20250220	150100	74899700	97000	97000	97000	97000	0
324	20250220	150000	74899700	97000	97000	97000	97000	0
325	20250220	145900	74899700	97000	97000	97000	97000	1
326	20250220	145800	74802700	97000	97000	97000	97000	11
327	20250220	145700	73735700	97000	97000	97000	97000	11
328	20250220	145600	72668700	97000	97000	97000	97000	0
329	20250220	145500	72668700	97000	97000	97000	97000	0
330	20250220	145400	72668700	97000	97000	97000	97000	1
331	20250220	145300	72571700	97000	97000	97000	97000	0
332	20250220	145200	72571700	97000	97000	97000	97000	0
333	20250220	145100	72571700	97000	97000	97000	97000	0
334	20250220	145000	72571700	97000	97000	97000	97000	5
335	20250220	144900	72086700	96900	96900	96900	96900	0
336	20250220	144800	72086700	96900	96900	96900	96900	0
337	20250220	144700	72086700	96900	96900	96900	96900	1
338	20250220	144600	71989800	97000	97000	97000	97000	1
339	20250220	144500	71892800	96900	96900	96900	96900	0
340	20250220	144400	71892800	96900	96900	96900	96900	0
341	20250220	144300	71892800	96900	96900	96900	96900	0
342	20250220	144200	71892800	96900	96900	96900	96900	1
343	20250220	144100	71795900	96900	96900	96900	96900	0
344	20250220	144000	71795900	96900	96900	96900	96900	0
345	20250220	143900	71795900	96900	96900	96900	96900	0
346	20250220	143800	71795900	96900	96900	96900	96900	2
347	20250220	143700	71602100	96900	96900	96900	96900	0
348	20250220	143600	71602100	96900	96900	96900	96900	0
349	20250220	143500	71602100	96900	96900	96900	96900	0
350	20250220	143400	71602100	96900	96900	96900	96900	0
351	20250220	143300	71602100	96900	96900	96900	96900	0
352	20250220	143200	71602100	96900	96900	96900	96900	3
353	20250220	143100	71311400	96900	96900	96900	96900	0
354	20250220	143000	71311400	96900	96900	96900	96900	0
355	20250220	142900	71311400	96900	96900	96900	96900	0
356	20250220	142800	71311400	96900	96900	96900	96900	1
357	20250220	142700	71214500	96900	96900	96900	96900	0
358	20250220	142600	71214500	96900	96900	96900	96900	0
359	20250220	142500	71214500	96900	96900	96900	96900	1
360	20250220	142400	71117600	96900	96900	96900	96900	0
361	20250220	142300	71117600	96900	96900	96900	96900	1
362	20250220	142200	71020700	96900	96900	96900	96900	0
363	20250220	142100	71020700	96900	96900	96900	96900	1
364	20250220	142000	70923800	96900	96900	96900	96900	0
365	20250220	141900	70923800	96900	96900	96900	96900	1
366	20250220	141800	70826900	96900	96900	96900	96900	3
367	20250220	141700	70536200	96900	96900	96900	96900	0
368	20250220	141600	70536200	96900	96900	96900	96900	1
369	20250220	141500	70439300	96900	96900	96900	96900	0
370	20250220	141400	70439300	96900	96900	96900	96900	1
371	20250220	141300	70342400	96900	96900	96900	96900	0
372	20250220	141200	70342400	96900	96900	96900	96900	1
373	20250220	141100	70245500	96900	96900	96900	96900	1
374	20250220	141000	70148600	96900	96900	96900	96900	0
375	20250220	140900	70148600	96900	96900	96900	96900	1
376	20250220	140800	70051700	96900	96900	96900	96900	0
377	20250220	140700	70051700	96900	96900	96900	96900	1
378	20250220	140600	69954800	96900	96900	96900	96900	1
379	20250220	140500	69857900	96400	96400	96400	96400	0
380	20250220	140400	69857900	96400	96400	96400	96400	0
381	20250220	140300	69857900	96400	96400	96400	96400	82
382	20250220	140200	61953100	96400	96900	96900	96400	156
383	20250220	140100	46897900	96900	96900	96900	96900	0
384	20250220	140000	46897900	96900	96900	96900	96900	1
385	20250220	135900	46801000	96900	96900	96900	96900	0
386	20250220	135800	46801000	96900	96900	96900	96900	1
387	20250220	135700	46704100	96900	96900	96900	96900	1
388	20250220	135600	46607200	96900	96900	96900	96900	0
389	20250220	135500	46607200	96900	96900	96900	96900	1
390	20250220	135400	46510300	96900	96900	96900	96900	0
391	20250220	135300	46510300	96900	96900	96900	96900	8
392	20250220	135200	45735100	96700	96700	96700	96700	0
393	20250220	135100	45735100	96700	96700	96700	96700	0
394	20250220	135000	45735100	96700	96700	96700	96700	0
395	20250220	134900	45735100	96700	96700	96700	96700	0
396	20250220	134800	45735100	96700	96700	96700	96700	0
397	20250220	134700	45735100	96700	96700	96700	96700	0
398	20250220	134600	45735100	96700	96700	96700	96700	0
399	20250220	134500	45735100	96700	96700	96700	96700	0
400	20250220	134400	45735100	96700	96700	96700	96700	0
401	20250220	134300	45735100	96700	96700	96700	96700	0
402	20250220	134200	45735100	96700	96700	96700	96700	0
403	20250220	134100	45735100	96700	96700	96700	96700	0
404	20250220	134000	45735100	96700	96700	96700	96700	1
405	20250220	133900	45638400	96700	96900	96900	96700	10
406	20250220	133800	44670900	96900	96900	96900	96900	0
407	20250220	133700	44670900	96900	96900	96900	96900	1
408	20250220	133600	44574000	96900	96900	96900	96900	0
409	20250220	133500	44574000	96900	96900	96900	96900	1
410	20250220	133400	44477100	96900	96900	96900	96900	1
411	20250220	133300	44380200	96900	96900	96900	96900	0
412	20250220	133200	44380200	96900	96900	96900	96900	1
413	20250220	133100	44283300	96900	96900	96900	96900	0
414	20250220	133000	44283300	96900	96900	96900	96900	2
415	20250220	132900	44089500	97000	97000	97000	97000	0
416	20250220	132800	44089500	97000	97000	97000	97000	1
417	20250220	132700	43992500	97000	97000	97000	97000	0
418	20250220	132600	43992500	97000	97000	97000	97000	1
419	20250220	132500	43895500	97000	97000	97000	97000	1
420	20250220	132400	43798500	97000	97000	97000	97000	10
421	20250220	132300	42828500	96900	96900	96900	96900	0
422	20250220	132200	42828500	96900	96900	96900	96900	1
423	20250220	132100	42731600	96900	96900	96900	96900	1
424	20250220	132000	42634700	96900	96900	96900	96900	1
425	20250220	131900	42537800	96900	96900	96900	96900	0
426	20250220	131800	42537800	96900	96900	96900	96900	1
427	20250220	131700	42440900	96900	96900	96900	96900	0
428	20250220	131600	42440900	96900	96900	96900	96900	4
429	20250220	131500	42053300	97000	97000	97000	97000	0
430	20250220	131400	42053300	97000	97000	97000	97000	2
431	20250220	131300	41859300	97000	97000	97000	97000	0
432	20250220	131200	41859300	97000	97000	97000	97000	1
433	20250220	131100	41762300	96900	96900	96900	96900	0
434	20250220	131000	41762300	96900	96900	96900	96900	0
435	20250220	130900	41762300	96900	96900	96900	96900	0
436	20250220	130800	41762300	96900	96900	96900	96900	0
437	20250220	130700	41762300	96900	96900	96900	96900	0
438	20250220	130600	41762300	96900	96900	96900	96900	1
439	20250220	130500	41665400	96900	96900	96900	96900	2
440	20250220	130400	41471600	96900	96900	96900	96900	0
441	20250220	130300	41471600	96900	96900	96900	96900	0
442	20250220	130200	41471600	96900	96900	96900	96900	1
443	20250220	130100	41374700	96900	96900	96900	96900	0
444	20250220	130000	41374700	96900	96900	96900	96900	1
445	20250220	125900	41277800	96900	96900	96900	96900	0
446	20250220	125800	41277800	96900	96900	96900	96900	1
447	20250220	125700	41180900	96900	96900	96900	96900	0
448	20250220	125600	41180900	96900	96900	96900	96900	1
449	20250220	125500	41084000	96900	96900	96900	96900	1
450	20250220	125400	40987100	96900	96900	96900	96900	0
451	20250220	125300	40987100	96900	96900	96900	96900	1
452	20250220	125200	40890200	96900	96900	96900	96900	0
453	20250220	125100	40890200	96900	96900	96900	96900	1
454	20250220	125000	40793300	96900	96900	96900	96900	0
455	20250220	124900	40793300	96900	96900	96900	96900	1
456	20250220	124800	40696400	96900	96900	96900	96900	1
457	20250220	124700	40599500	96900	96900	96900	96900	0
458	20250220	124600	40599500	96900	96900	96900	96900	1
459	20250220	124500	40502600	96900	96900	96900	96900	0
460	20250220	124400	40502600	96900	96900	96900	96900	1
461	20250220	124300	40405700	96900	96900	96900	96900	0
462	20250220	124200	40405700	96900	96900	96900	96900	1
463	20250220	124100	40308800	96900	96900	96900	96900	1
464	20250220	124000	40211900	96900	96900	96900	96900	0
465	20250220	123900	40211900	96900	96900	96900	96900	1
466	20250220	123800	40115000	96900	96900	96900	96900	0
467	20250220	123700	40115000	96900	96900	96900	96900	1
468	20250220	123600	40018100	96900	96900	96900	96900	0
469	20250220	123500	40018100	96900	96900	96900	96900	1
470	20250220	123400	39921200	96900	96900	96900	96900	0
471	20250220	123300	39921200	96900	96900	96900	96900	1
472	20250220	123200	39824300	96900	96900	96900	96900	1
473	20250220	123100	39727400	96900	96900	96900	96900	0
474	20250220	123000	39727400	96900	96900	96900	96900	1
475	20250220	122900	39630500	96900	96900	96900	96900	0
476	20250220	122800	39630500	96900	96900	96900	96900	1
477	20250220	122700	39533600	96900	96900	96900	96900	0
478	20250220	122600	39533600	96900	96900	96900	96900	1
479	20250220	122500	39436700	96900	96900	96900	96900	1
480	20250220	122400	39339800	96900	96900	96900	96900	0
481	20250220	122300	39339800	96900	96900	96900	96900	1
482	20250220	122200	39242900	96900	96900	96900	96900	0
483	20250220	122100	39242900	96900	96900	96900	96900	1
484	20250220	122000	39146000	96900	96900	96900	96900	0
485	20250220	121900	39146000	96900	96900	96900	96900	1
486	20250220	121800	39049100	96900	96900	96900	96900	1
487	20250220	121700	38952200	96900	96900	96900	96900	0
488	20250220	121600	38952200	96900	96900	96900	96900	1
489	20250220	121500	38855300	96900	96900	96900	96900	0
490	20250220	121400	38855300	96900	96900	96900	96900	1
491	20250220	121300	38758400	96900	96900	96900	96900	0
492	20250220	121200	38758400	96900	96900	96900	96900	1
493	20250220	121100	38661500	96900	96900	96900	96900	1
494	20250220	121000	38564600	96900	96900	96900	96900	0
495	20250220	120900	38564600	96900	97000	97000	96900	4
496	20250220	120800	38176900	97000	97000	97000	97000	0
497	20250220	120700	38176900	97000	97000	97000	97000	1
498	20250220	120600	38079900	97000	97000	97000	97000	0
499	20250220	120500	38079900	97000	97000	97000	97000	1
500	20250220	120400	37982900	97000	97000	97000	97000	1
501	20250220	120300	37885900	97000	97000	97000	97000	0
502	20250220	120200	37885900	97000	97000	97000	97000	2
503	20250220	120100	37691900	97000	97000	97000	97000	0
504	20250220	120000	37691900	97000	97000	97000	97000	1
505	20250220	115900	37594900	96900	96900	96900	96900	0
506	20250220	115800	37594900	96900	96900	96900	96900	0
507	20250220	115700	37594900	96900	96900	96900	96900	1
508	20250220	115600	37498000	96900	96900	96900	96900	0
509	20250220	115500	37498000	96900	96900	96900	96900	1
510	20250220	115400	37401100	96900	96900	96900	96900	0
511	20250220	115300	37401100	96900	96900	96900	96900	1
512	20250220	115200	37304200	96900	96900	96900	96900	0
513	20250220	115100	37304200	96900	96900	96900	96900	1
514	20250220	115000	37207300	96900	96900	96900	96900	1
515	20250220	114900	37110400	96900	96900	96900	96900	0
516	20250220	114800	37110400	96900	96900	96900	96900	1
517	20250220	114700	37013500	96900	96900	96900	96900	0
518	20250220	114600	37013500	96900	96900	96900	96900	1
519	20250220	114500	36916600	96900	96900	96900	96900	0
520	20250220	114400	36916600	96900	96900	96900	96900	1
521	20250220	114300	36819700	96900	96900	96900	96900	2
522	20250220	114200	36625900	96900	96900	96900	96900	0
523	20250220	114100	36625900	96900	96900	96900	96900	1
524	20250220	114000	36529000	96800	96800	96800	96800	0
525	20250220	113900	36529000	96800	96800	96800	96800	0
526	20250220	113800	36529000	96800	96800	96800	96800	0
527	20250220	113700	36529000	96800	96800	96800	96800	0
528	20250220	113600	36529000	96800	96800	96800	96800	0
529	20250220	113500	36529000	96800	96800	96800	96800	0
530	20250220	113400	36529000	96800	96800	96800	96800	1
531	20250220	113300	36432200	96800	96800	96800	96800	2
532	20250220	113200	36238600	96800	96800	96800	96800	0
533	20250220	113100	36238600	96800	96800	96800	96800	0
534	20250220	113000	36238600	96800	96800	96800	96800	2
535	20250220	112900	36045000	96800	96800	96800	96800	0
536	20250220	112800	36045000	96800	96800	96800	96800	0
537	20250220	112700	36045000	96800	96800	96800	96800	10
538	20250220	112600	35077000	96700	96700	96700	96700	0
539	20250220	112500	35077000	96700	96700	96700	96700	0
540	20250220	112400	35077000	96700	96700	96700	96700	0
541	20250220	112300	35077000	96700	96700	96700	96700	0
542	20250220	112200	35077000	96700	96700	96700	96700	0
543	20250220	112100	35077000	96700	96700	96700	96700	0
544	20250220	112000	35077000	96700	96700	96700	96700	0
545	20250220	111900	35077000	96700	96700	96700	96700	0
546	20250220	111800	35077000	96700	96700	96700	96700	0
547	20250220	111700	35077000	96700	96700	96700	96700	0
548	20250220	111600	35077000	96700	96700	96700	96700	0
549	20250220	111500	35077000	96700	96700	96700	96700	1
550	20250220	111400	34980300	96600	96600	96600	96600	0
551	20250220	111300	34980300	96600	96600	96600	96600	3
552	20250220	111200	34690500	96500	96500	96500	96500	0
553	20250220	111100	34690500	96500	96500	96500	96500	0
554	20250220	111000	34690500	96500	96500	96500	96500	0
555	20250220	110900	34690500	96500	96500	96500	96500	0
556	20250220	110800	34690500	96500	96500	96500	96500	0
557	20250220	110700	34690500	96500	96700	96700	96500	70
558	20250220	110600	27928700	96900	96900	96900	96900	1
559	20250220	110500	27831800	96900	96900	96900	96900	0
560	20250220	110400	27831800	96900	96900	96900	96900	1
561	20250220	110300	27734900	96900	96900	96900	96900	0
562	20250220	110200	27734900	96900	96900	96900	96900	3
563	20250220	110100	27444200	96900	96900	96900	96900	0
564	20250220	110000	27444200	96900	96900	96900	96900	0
565	20250220	105900	27444200	96900	96900	96900	96900	0
566	20250220	105800	27444200	96900	96900	96900	96900	3
567	20250220	105700	27153500	97000	97000	97000	97000	1
568	20250220	105600	27056500	97000	97000	97000	97000	0
569	20250220	105500	27056500	97000	97000	97000	97000	3
570	20250220	105400	26765500	97000	97000	97000	97000	4
571	20250220	105300	26377500	96900	96900	96900	96900	1
572	20250220	105200	26280600	96800	96800	96800	96800	0
573	20250220	105100	26280600	96800	96800	96800	96800	0
574	20250220	105000	26280600	96800	96800	96800	96800	0
575	20250220	104900	26280600	96800	96800	96800	96800	0
576	20250220	104800	26280600	96800	96800	96800	96800	0
577	20250220	104700	26280600	96800	96800	96800	96800	0
578	20250220	104600	26280600	96800	96800	96800	96800	0
579	20250220	104500	26280600	96800	96800	96800	96800	0
580	20250220	104400	26280600	96800	96800	96800	96800	0
581	20250220	104300	26280600	96800	96800	96800	96800	0
582	20250220	104200	26280600	96800	96800	96800	96800	0
583	20250220	104100	26280600	96800	96800	96800	96800	0
584	20250220	104000	26280600	96800	96800	96800	96800	0
585	20250220	103900	26280600	96800	96800	96800	96800	0
586	20250220	103800	26280600	96800	96800	96800	96800	7
587	20250220	103700	25603000	96800	96800	96800	96800	40
588	20250220	103600	21731000	96800	96800	96800	96800	1
589	20250220	103500	21634200	96800	96800	96800	96800	0
590	20250220	103400	21634200	96800	96800	96800	96800	1
591	20250220	103300	21537400	96800	96800	96800	96800	1
592	20250220	103200	21440600	96800	96800	96800	96800	0
593	20250220	103100	21440600	96800	96800	96800	96800	1
594	20250220	103000	21343800	96800	96800	96800	96800	0
595	20250220	102900	21343800	96800	96800	96800	96800	1
596	20250220	102800	21247000	96800	96800	96800	96800	0
597	20250220	102700	21247000	96800	96800	96800	96800	1
598	20250220	102600	21150200	96800	96800	96800	96800	1
599	20250220	102500	21053400	96800	96800	96800	96800	1
600	20250220	102400	20956600	96500	96700	96700	96500	19
601	20250220	102300	19121400	96700	96700	96700	96700	0
602	20250220	102200	19121400	96700	96700	96700	96700	4
603	20250220	102100	18734600	96800	96800	96800	96800	0
604	20250220	102000	18734600	96800	96800	96800	96800	3
605	20250220	101900	18444200	96800	96800	96800	96800	0
606	20250220	101800	18444200	96800	96800	96800	96800	2
607	20250220	101700	18250600	96900	96900	96900	96900	2
608	20250220	101600	18056800	96900	96900	96900	96900	1
609	20250220	101500	17959900	96900	96900	96900	96900	0
610	20250220	101400	17959900	96900	96900	96900	96900	0
611	20250220	101300	17959900	96900	96900	96900	96900	0
612	20250220	101200	17959900	96900	97000	97000	96900	2
613	20250220	101100	17766000	97000	97000	97000	97000	0
614	20250220	101000	17766000	97000	97000	97000	97000	1
615	20250220	100900	17669000	97000	97000	97000	97000	0
616	20250220	100800	17669000	97000	97000	97000	97000	1
617	20250220	100700	17572000	97000	97000	97000	97000	0
618	20250220	100600	17572000	97000	97000	97000	97000	1
619	20250220	100500	17475000	97000	97000	97000	97000	1
620	20250220	100400	17378000	97000	97000	97000	97000	1
621	20250220	100300	17281000	97000	97000	97000	97000	1
622	20250220	100200	17184000	97000	97000	97000	97000	0
623	20250220	100100	17184000	97000	97000	97000	97000	1
624	20250220	100000	17087000	97000	97000	97000	97000	1
625	20250220	095900	16990000	97000	97000	97000	97000	2
626	20250220	095800	16796000	97000	97000	97000	97000	1
627	20250220	095700	16699000	96900	96900	96900	96900	2
628	20250220	095600	16505200	96800	96800	96800	96800	0
629	20250220	095500	16505200	96800	96800	96800	96800	0
630	20250220	095400	16505200	96800	96800	96800	96800	2
631	20250220	095300	16311600	96700	96700	96700	96700	0
632	20250220	095200	16311600	96700	96700	96700	96700	0
633	20250220	095100	16311600	96700	96700	96700	96700	0
634	20250220	095000	16311600	96700	96700	96700	96700	0
635	20250220	094900	16311600	96700	96700	96700	96700	0
636	20250220	094800	16311600	96700	96700	96700	96700	0
637	20250220	094700	16311600	96700	96700	96700	96700	0
638	20250220	094600	16311600	96700	96700	96700	96700	1
639	20250220	094500	16214900	97000	97000	97000	97000	1
640	20250220	094400	16117900	97000	97000	97000	97000	1
641	20250220	094300	16020900	97000	97000	97000	97000	0
642	20250220	094200	16020900	97000	97000	97000	97000	1
643	20250220	094100	15923900	97000	97000	97000	97000	0
644	20250220	094000	15923900	97000	97000	97000	97000	1
645	20250220	093900	15826900	97000	97000	97000	97000	0
646	20250220	093800	15826900	97000	96900	97000	96900	3
647	20250220	093700	15536000	96900	96900	96900	96900	1
648	20250220	093600	15439100	96600	96600	96600	96600	0
649	20250220	093500	15439100	96600	96600	96600	96600	0
650	20250220	093400	15439100	96600	96600	96600	96600	0
651	20250220	093300	15439100	96600	96600	96600	96600	0
652	20250220	093200	15439100	96600	96600	96600	96600	0
653	20250220	093100	15439100	96600	96600	96600	96600	23
654	20250220	093000	13217300	96600	96600	96600	96600	1
655	20250220	092900	13120700	96600	96600	96600	96600	3
656	20250220	092800	12830900	96600	96600	96600	96600	0
657	20250220	092700	12830900	96600	96600	96600	96600	0
658	20250220	092600	12830900	96600	96600	96600	96600	0
659	20250220	092500	12830900	96600	96600	96600	96600	0
660	20250220	092400	12830900	96600	96600	96600	96600	1
661	20250220	092300	12734300	96600	96600	96600	96600	23
662	20250220	092200	10512500	96600	96600	96600	96600	8
663	20250220	092100	9739700	96500	96500	96500	96500	0
664	20250220	092000	9739700	96500	96500	96500	96500	0
665	20250220	091900	9739700	96500	96500	96500	96500	0
666	20250220	091800	9739700	96500	96500	96500	96500	0
667	20250220	091700	9739700	96500	96500	96500	96500	0
668	20250220	091600	9739700	96500	96500	96500	96500	0
669	20250220	091500	9739700	96500	96500	96500	96500	0
670	20250220	091400	9739700	96500	96500	96500	96500	9
671	20250220	091300	8871200	96400	96400	96400	96400	0
672	20250220	091200	8871200	96400	96400	96400	96400	0
673	20250220	091100	8871200	96400	96400	96400	96400	0
674	20250220	091000	8871200	96400	96400	96400	96400	0
675	20250220	090900	8871200	96400	96400	96400	96400	0
676	20250220	090800	8871200	96400	96400	96400	96400	20
677	20250220	090700	6943200	96400	96500	96500	96400	60
678	20250220	090600	1158900	96400	96400	96400	96400	0
679	20250220	090500	1158900	96400	96400	96400	96400	0
680	20250220	090400	1158900	96400	97000	97000	96400	10
681	20250220	090300	194100	97000	97000	97000	97000	0
682	20250220	090200	194100	97000	97000	97000	97000	1
683	20250220	090100	97100	97100	97100	97100	97100	0
684	20250220	090000	97100	97100	97100	97100	97100	1