KissMeData/030190/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191500	366234210	12450	12450	12450	12450	2531
3	20250220	191400	366234210	12450	12450	12450	12450	0
4	20250220	191300	366234210	12450	12450	12450	12450	0
5	20250220	191200	366234210	12450	12450	12450	12450	0
6	20250220	191100	366234210	12450	12450	12450	12450	0
7	20250220	191000	366234210	12450	12450	12450	12450	0
8	20250220	190900	366234210	12450	12450	12450	12450	0
9	20250220	190800	366234210	12450	12450	12450	12450	0
10	20250220	190700	366234210	12450	12450	12450	12450	0
11	20250220	190600	366234210	12450	12450	12450	12450	0
12	20250220	190500	366234210	12450	12450	12450	12450	0
13	20250220	190400	366234210	12450	12450	12450	12450	0
14	20250220	190300	366234210	12450	12450	12450	12450	0
15	20250220	190200	366234210	12450	12450	12450	12450	0
16	20250220	190100	366234210	12450	12450	12450	12450	0
17	20250220	190000	366234210	12450	12450	12450	12450	0
18	20250220	185900	366234210	12450	12450	12450	12450	0
19	20250220	185800	366234210	12450	12450	12450	12450	0
20	20250220	185700	366234210	12450	12450	12450	12450	0
21	20250220	185600	366234210	12450	12450	12450	12450	0
22	20250220	185500	366234210	12450	12450	12450	12450	0
23	20250220	185400	366234210	12450	12450	12450	12450	0
24	20250220	185300	366234210	12450	12450	12450	12450	0
25	20250220	185200	366234210	12450	12450	12450	12450	0
26	20250220	185100	366234210	12450	12450	12450	12450	0
27	20250220	185000	366234210	12450	12450	12450	12450	0
28	20250220	184900	366234210	12450	12450	12450	12450	0
29	20250220	184800	366234210	12450	12450	12450	12450	0
30	20250220	184700	366234210	12450	12450	12450	12450	0
31	20250220	184600	366234210	12450	12450	12450	12450	0
32	20250220	184500	366234210	12450	12450	12450	12450	2531
33	20250220	184400	366234210	12450	12450	12450	12450	0
34	20250220	184300	366234210	12450	12450	12450	12450	0
35	20250220	184200	366234210	12450	12450	12450	12450	0
36	20250220	184100	366234210	12450	12450	12450	12450	0
37	20250220	184000	366234210	12450	12450	12450	12450	0
38	20250220	183900	366234210	12450	12450	12450	12450	0
39	20250220	183800	366234210	12450	12450	12450	12450	0
40	20250220	183700	366234210	12450	12450	12450	12450	0
41	20250220	183600	366234210	12450	12450	12450	12450	0
42	20250220	183500	366234210	12450	12450	12450	12450	0
43	20250220	183400	366234210	12450	12450	12450	12450	0
44	20250220	183300	366234210	12450	12450	12450	12450	0
45	20250220	183200	366234210	12450	12450	12450	12450	0
46	20250220	183100	366234210	12450	12450	12450	12450	0
47	20250220	183000	366234210	12450	12450	12450	12450	0
48	20250220	182900	366234210	12450	12450	12450	12450	0
49	20250220	182800	366234210	12450	12450	12450	12450	0
50	20250220	182700	366234210	12450	12450	12450	12450	0
51	20250220	182600	366234210	12450	12450	12450	12450	0
52	20250220	182500	366234210	12450	12450	12450	12450	0
53	20250220	182400	366234210	12450	12450	12450	12450	0
54	20250220	182300	366234210	12450	12450	12450	12450	0
55	20250220	182200	366234210	12450	12450	12450	12450	0
56	20250220	182100	366234210	12450	12450	12450	12450	0
57	20250220	182000	366234210	12450	12450	12450	12450	0
58	20250220	181900	366234210	12450	12450	12450	12450	0
59	20250220	181800	366234210	12450	12450	12450	12450	0
60	20250220	181700	366234210	12450	12450	12450	12450	0
61	20250220	181600	366234210	12450	12450	12450	12450	0
62	20250220	181500	366234210	12450	12450	12450	12450	2531
63	20250220	181400	366234210	12450	12450	12450	12450	0
64	20250220	181300	366234210	12450	12450	12450	12450	0
65	20250220	181200	366234210	12450	12450	12450	12450	0
66	20250220	181100	366234210	12450	12450	12450	12450	0
67	20250220	181000	366234210	12450	12450	12450	12450	0
68	20250220	180900	366234210	12450	12450	12450	12450	0
69	20250220	180800	366234210	12450	12450	12450	12450	0
70	20250220	180700	366234210	12450	12450	12450	12450	0
71	20250220	180600	366234210	12450	12450	12450	12450	0
72	20250220	180500	366234210	12450	12450	12450	12450	0
73	20250220	180400	366234210	12450	12450	12450	12450	0
74	20250220	180300	366234210	12450	12450	12450	12450	0
75	20250220	180200	366234210	12450	12450	12450	12450	0
76	20250220	180100	366234210	12450	12450	12450	12450	0
77	20250220	180000	366234210	12450	12450	12450	12450	0
78	20250220	175900	366234210	12450	12450	12450	12450	0
79	20250220	175800	366234210	12450	12450	12450	12450	0
80	20250220	175700	366234210	12450	12450	12450	12450	0
81	20250220	175600	366234210	12450	12450	12450	12450	0
82	20250220	175500	366234210	12450	12450	12450	12450	0
83	20250220	175400	366234210	12450	12450	12450	12450	0
84	20250220	175300	366234210	12450	12450	12450	12450	0
85	20250220	175200	366234210	12450	12450	12450	12450	0
86	20250220	175100	366234210	12450	12450	12450	12450	0
87	20250220	175000	366234210	12450	12450	12450	12450	0
88	20250220	174900	366234210	12450	12450	12450	12450	0
89	20250220	174800	366234210	12450	12450	12450	12450	0
90	20250220	174700	366234210	12450	12450	12450	12450	0
91	20250220	174600	366234210	12450	12450	12450	12450	0
92	20250220	174500	366234210	12450	12450	12450	12450	2531
93	20250220	174400	366234210	12450	12450	12450	12450	0
94	20250220	174300	366234210	12450	12450	12450	12450	0
95	20250220	174200	366234210	12450	12450	12450	12450	0
96	20250220	174100	366234210	12450	12450	12450	12450	0
97	20250220	174000	366234210	12450	12450	12450	12450	0
98	20250220	173900	366234210	12450	12450	12450	12450	0
99	20250220	173800	366234210	12450	12450	12450	12450	0
100	20250220	173700	366234210	12450	12450	12450	12450	0
101	20250220	173600	366234210	12450	12450	12450	12450	0
102	20250220	173500	366234210	12450	12450	12450	12450	0
103	20250220	173400	366234210	12450	12450	12450	12450	0
104	20250220	173300	366234210	12450	12450	12450	12450	0
105	20250220	173200	366234210	12450	12450	12450	12450	0
106	20250220	173100	366234210	12450	12450	12450	12450	0
107	20250220	173000	366234210	12450	12450	12450	12450	0
108	20250220	172900	366234210	12450	12450	12450	12450	0
109	20250220	172800	366234210	12450	12450	12450	12450	0
110	20250220	172700	366234210	12450	12450	12450	12450	0
111	20250220	172600	366234210	12450	12450	12450	12450	0
112	20250220	172500	366234210	12450	12450	12450	12450	0
113	20250220	172400	366234210	12450	12450	12450	12450	0
114	20250220	172300	366234210	12450	12450	12450	12450	0
115	20250220	172200	366234210	12450	12450	12450	12450	0
116	20250220	172100	366234210	12450	12450	12450	12450	0
117	20250220	172000	366234210	12450	12450	12450	12450	0
118	20250220	171900	366234210	12450	12450	12450	12450	0
119	20250220	171800	366234210	12450	12450	12450	12450	0
120	20250220	171700	366234210	12450	12450	12450	12450	0
121	20250220	171600	366234210	12450	12450	12450	12450	0
122	20250220	171500	366234210	12450	12450	12450	12450	2531
123	20250220	171400	366234210	12450	12450	12450	12450	0
124	20250220	171300	366234210	12450	12450	12450	12450	0
125	20250220	171200	366234210	12450	12450	12450	12450	0
126	20250220	171100	366234210	12450	12450	12450	12450	0
127	20250220	171000	366234210	12450	12450	12450	12450	0
128	20250220	170900	366234210	12450	12450	12450	12450	0
129	20250220	170800	366234210	12450	12450	12450	12450	0
130	20250220	170700	366234210	12450	12450	12450	12450	0
131	20250220	170600	366234210	12450	12450	12450	12450	0
132	20250220	170500	366234210	12450	12450	12450	12450	0
133	20250220	170400	366234210	12450	12450	12450	12450	0
134	20250220	170300	366234210	12450	12450	12450	12450	0
135	20250220	170200	366234210	12450	12450	12450	12450	0
136	20250220	170100	366234210	12450	12450	12450	12450	0
137	20250220	170000	366234210	12450	12450	12450	12450	0
138	20250220	165900	366234210	12450	12450	12450	12450	0
139	20250220	165800	366234210	12450	12450	12450	12450	0
140	20250220	165700	366234210	12450	12450	12450	12450	0
141	20250220	165600	366234210	12450	12450	12450	12450	0
142	20250220	165500	366234210	12450	12450	12450	12450	0
143	20250220	165400	366234210	12450	12450	12450	12450	0
144	20250220	165300	366234210	12450	12450	12450	12450	0
145	20250220	165200	366234210	12450	12450	12450	12450	0
146	20250220	165100	366234210	12450	12450	12450	12450	0
147	20250220	165000	366234210	12450	12450	12450	12450	0
148	20250220	164900	366234210	12450	12450	12450	12450	0
149	20250220	164800	366234210	12450	12450	12450	12450	0
150	20250220	164700	366234210	12450	12450	12450	12450	0
151	20250220	164600	366234210	12450	12450	12450	12450	0
152	20250220	164500	366234210	12450	12450	12450	12450	2531
153	20250220	164400	366234210	12450	12450	12450	12450	0
154	20250220	164300	366234210	12450	12450	12450	12450	0
155	20250220	164200	366234210	12450	12450	12450	12450	0
156	20250220	164100	366234210	12450	12450	12450	12450	0
157	20250220	164000	366234210	12450	12450	12450	12450	0
158	20250220	163900	366234210	12450	12450	12450	12450	0
159	20250220	163800	366234210	12450	12450	12450	12450	0
160	20250220	163700	366234210	12450	12450	12450	12450	0
161	20250220	163600	366234210	12450	12450	12450	12450	0
162	20250220	163500	366234210	12450	12450	12450	12450	0
163	20250220	163400	366234210	12450	12450	12450	12450	0
164	20250220	163300	366234210	12450	12450	12450	12450	0
165	20250220	163200	366234210	12450	12450	12450	12450	0
166	20250220	163100	366234210	12450	12450	12450	12450	0
167	20250220	163000	366234210	12450	12450	12450	12450	0
168	20250220	162900	366234210	12450	12450	12450	12450	0
169	20250220	162800	366234210	12450	12450	12450	12450	0
170	20250220	162700	366234210	12450	12450	12450	12450	0
171	20250220	162600	366234210	12450	12450	12450	12450	0
172	20250220	162500	366234210	12450	12450	12450	12450	0
173	20250220	162400	366234210	12450	12450	12450	12450	0
174	20250220	162300	366234210	12450	12450	12450	12450	0
175	20250220	162200	366234210	12450	12450	12450	12450	0
176	20250220	162100	366234210	12450	12450	12450	12450	0
177	20250220	162000	366234210	12450	12450	12450	12450	0
178	20250220	161900	366234210	12450	12450	12450	12450	0
179	20250220	161800	366234210	12450	12450	12450	12450	0
180	20250220	161700	366234210	12450	12450	12450	12450	0
181	20250220	161600	366234210	12450	12450	12450	12450	0
182	20250220	161500	366234210	12450	12450	12450	12450	2531
183	20250220	161400	366234210	12450	12450	12450	12450	0
184	20250220	161300	366234210	12450	12450	12450	12450	0
185	20250220	161200	366234210	12450	12450	12450	12450	0
186	20250220	161100	366234210	12450	12450	12450	12450	0
187	20250220	161000	366234210	12450	12450	12450	12450	0
188	20250220	160900	366234210	12450	12450	12450	12450	0
189	20250220	160800	366234210	12450	12450	12450	12450	0
190	20250220	160700	366234210	12450	12450	12450	12450	0
191	20250220	160600	366234210	12450	12450	12450	12450	0
192	20250220	160500	366234210	12450	12450	12450	12450	0
193	20250220	160400	366234210	12450	12450	12450	12450	0
194	20250220	160300	366234210	12450	12450	12450	12450	0
195	20250220	160200	366234210	12450	12450	12450	12450	0
196	20250220	160100	366234210	12450	12450	12450	12450	0
197	20250220	160000	366234210	12450	12450	12450	12450	0
198	20250220	155900	366234210	12450	12450	12450	12450	0
199	20250220	155800	366234210	12450	12450	12450	12450	0
200	20250220	155700	366234210	12450	12450	12450	12450	0
201	20250220	155600	366234210	12450	12450	12450	12450	0
202	20250220	155500	366234210	12450	12450	12450	12450	0
203	20250220	155400	366234210	12450	12450	12450	12450	0
204	20250220	155300	366234210	12450	12450	12450	12450	0
205	20250220	155200	366234210	12450	12450	12450	12450	0
206	20250220	155100	366234210	12450	12450	12450	12450	0
207	20250220	155000	366234210	12450	12450	12450	12450	0
208	20250220	154900	366234210	12450	12450	12450	12450	0
209	20250220	154800	366234210	12450	12450	12450	12450	0
210	20250220	154700	366234210	12450	12450	12450	12450	0
211	20250220	154600	366234210	12450	12450	12450	12450	0
212	20250220	154500	366234210	12450	12450	12450	12450	2531
213	20250220	154400	366234210	12450	12450	12450	12450	0
214	20250220	154300	366234210	12450	12450	12450	12450	0
215	20250220	154200	366234210	12450	12450	12450	12450	0
216	20250220	154100	366234210	12450	12450	12450	12450	0
217	20250220	154000	366234210	12450	12450	12450	12450	0
218	20250220	153900	366234210	12450	12450	12450	12450	0
219	20250220	153800	366234210	12450	12450	12450	12450	0
220	20250220	153700	366234210	12450	12450	12450	12450	0
221	20250220	153600	366234210	12450	12450	12450	12450	0
222	20250220	153500	366234210	12450	12450	12450	12450	0
223	20250220	153400	366234210	12450	12450	12450	12450	0
224	20250220	153300	366234210	12450	12450	12450	12450	0
225	20250220	153200	366234210	12450	12450	12450	12450	0
226	20250220	153100	366234210	12450	12450	12450	12450	0
227	20250220	153000	366234210	12450	12450	12450	12450	2531
228	20250220	152900	334723260	12450	12450	12450	12450	0
229	20250220	152800	334723260	12450	12450	12450	12450	0
230	20250220	152700	334723260	12450	12450	12450	12450	0
231	20250220	152600	334723260	12450	12450	12450	12450	0
232	20250220	152500	334723260	12450	12450	12450	12450	0
233	20250220	152400	334723260	12450	12450	12450	12450	0
234	20250220	152300	334723260	12450	12450	12450	12450	0
235	20250220	152200	334723260	12450	12450	12450	12450	0
236	20250220	152100	334723260	12450	12450	12450	12450	0
237	20250220	152000	334723260	12450	12450	12450	12450	0
238	20250220	151900	334723260	12450	12450	12460	12430	8
239	20250220	151800	334623660	12430	12460	12460	12430	30
240	20250220	151700	334250690	12440	12430	12450	12430	48
241	20250220	151600	333653950	12430	12440	12450	12430	55
242	20250220	151500	332970160	12450	12430	12450	12430	33
243	20250220	151400	332559890	12450	12430	12460	12430	32
244	20250220	151300	332161990	12460	12440	12460	12430	52
245	20250220	151200	331515520	12460	12440	12460	12430	32
246	20250220	151100	331117430	12450	12440	12450	12440	52
247	20250220	151000	330470530	12430	12460	12460	12430	39
248	20250220	150900	329985380	12440	12440	12450	12440	75
249	20250220	150800	329052340	12450	12440	12450	12430	33
250	20250220	150700	328641900	12470	12440	12470	12430	73
251	20250220	150600	327734360	12460	12440	12460	12430	38
252	20250220	150500	327261710	12460	12430	12470	12430	134
253	20250220	150400	325594790	12460	12430	12460	12410	10
254	20250220	150300	325470560	12430	12430	12430	12430	24
255	20250220	150200	325172240	12410	12430	12430	12410	36
256	20250220	150100	324725190	12420	12420	12420	12420	28
257	20250220	150000	324377430	12430	12440	12440	12410	77
258	20250220	145900	323421080	12480	12430	12480	12410	322
259	20250220	145800	319407120	12410	12410	12440	12410	146
260	20250220	145700	317592300	12410	12410	12430	12410	26
261	20250220	145600	317269560	12430	12420	12430	12410	56
262	20250220	145500	316574240	12430	12420	12430	12410	79
263	20250220	145400	315593060	12420	12430	12430	12420	19
264	20250220	145300	315357020	12420	12410	12440	12410	78
265	20250220	145200	314387360	12450	12420	12450	12410	205
266	20250220	145100	311840910	12420	12460	12460	12420	51
267	20250220	145000	311206980	12470	12400	12500	12400	492
268	20250220	144900	305069510	12400	12400	12410	12400	43
269	20250220	144800	304536290	12410	12400	12410	12400	18
270	20250220	144700	304313080	12400	12400	12400	12400	36
271	20250220	144600	303866680	12390	12400	12410	12390	33
272	20250220	144500	303457710	12400	12400	12400	12390	51
273	20250220	144400	302825640	12400	12400	12400	12390	20
274	20250220	144300	302577760	12400	12390	12420	12390	72
275	20250220	144200	301685610	12390	12390	12390	12390	9
276	20250220	144100	301574100	12390	12390	12390	12390	32
277	20250220	144000	301177620	12410	12390	12410	12390	77
278	20250220	143900	300222710	12390	12420	12420	12390	28
279	20250220	143800	299875340	12410	12400	12410	12390	47
280	20250220	143700	299292800	12400	12390	12410	12390	35
281	20250220	143600	298859020	12400	12400	12400	12390	25
282	20250220	143500	298549240	12390	12390	12410	12380	38
283	20250220	143400	298078430	12380	12400	12400	12380	38
284	20250220	143300	297607900	12380	12400	12410	12380	53
285	20250220	143200	296951310	12390	12370	12390	12370	60
286	20250220	143100	296208590	12380	12370	12380	12370	20
287	20250220	143000	295961150	12370	12380	12380	12370	59
288	20250220	142900	295231030	12370	12370	12380	12370	25
289	20250220	142800	294921770	12370	12380	12400	12370	121
290	20250220	142700	293423990	12370	12380	12400	12370	91
291	20250220	142600	292297670	12390	12380	12390	12370	57
292	20250220	142500	291592120	12370	12380	12390	12370	475
293	20250220	142400	285709430	12380	12380	12400	12380	36
294	20250220	142300	285263630	12400	12410	12410	12400	77
295	20250220	142200	284308200	12410	12410	12410	12410	29
296	20250220	142100	283948310	12410	12400	12420	12400	58
297	20250220	142000	283228520	12430	12380	12430	12380	101
298	20250220	141900	281975400	12380	12380	12380	12380	67
299	20250220	141800	281145940	12380	12380	12380	12370	65
300	20250220	141700	280341290	12370	12370	12380	12370	52
301	20250220	141600	279697780	12380	12380	12380	12380	128
302	20250220	141500	278113140	12380	12380	12380	12380	28
303	20250220	141400	277766500	12380	12390	12390	12380	66
304	20250220	141300	276948820	12390	12390	12390	12390	34
305	20250220	141200	276527560	12390	12390	12390	12390	42
306	20250220	141100	276007180	12390	12390	12400	12390	92
307	20250220	141000	274866750	12390	12390	12390	12390	42
308	20250220	140900	274346370	12390	12400	12400	12390	55
309	20250220	140800	273664580	12400	12400	12400	12400	80
310	20250220	140700	272672580	12400	12400	12400	12400	21
311	20250220	140600	272412180	12400	12400	12400	12400	42
312	20250220	140500	271891380	12400	12410	12410	12400	38
313	20250220	140400	271420030	12410	12410	12410	12410	35
314	20250220	140300	270985680	12410	12410	12410	12410	43
315	20250220	140200	270452050	12410	12410	12410	12410	41
316	20250220	140100	269943240	12420	12400	12420	12400	78
317	20250220	140000	268975420	12400	12400	12410	12400	22
318	20250220	135900	268702570	12400	12410	12410	12400	61
319	20250220	135800	267946020	12410	12410	12410	12400	28
320	20250220	135700	267598680	12410	12410	12410	12400	112
321	20250220	135600	266209290	12410	12410	12410	12410	53
322	20250220	135500	265551560	12410	12410	12410	12410	73
323	20250220	135400	264645630	12410	12410	12410	12410	41
324	20250220	135300	264136820	12410	12410	12410	12410	34
325	20250220	135200	263714880	12410	12410	12420	12410	50
326	20250220	135100	263094370	12410	12410	12420	12410	24
327	20250220	135000	262796520	12410	12410	12410	12410	41
328	20250220	134900	262287710	12410	12410	12410	12410	36
329	20250220	134800	261840950	12410	12410	12410	12410	40
330	20250220	134700	261344550	12410	12420	12420	12410	44
331	20250220	134600	260798470	12410	12410	12410	12410	39
332	20250220	134500	260314480	12410	12410	12410	12410	19
333	20250220	134400	260078690	12410	12410	12410	12410	57
334	20250220	134300	259371320	12410	12410	12410	12410	15
335	20250220	134200	259185170	12410	12420	12420	12410	45
336	20250220	134100	258626480	12420	12430	12430	12420	68
337	20250220	134000	257781860	12420	12420	12420	12420	21
338	20250220	133900	257521040	12420	12420	12420	12420	32
339	20250220	133800	257123600	12420	12420	12420	12420	22
340	20250220	133700	256850360	12420	12420	12420	12420	35
341	20250220	133600	256415660	12420	12420	12420	12420	16
342	20250220	133500	256216940	12420	12420	12420	12420	30
343	20250220	133400	255844340	12420	12420	12420	12420	35
344	20250220	133300	255409640	12420	12420	12420	12420	18
345	20250220	133200	255186080	12420	12420	12420	12420	12
346	20250220	133100	255037040	12420	12420	12420	12420	17
347	20250220	133000	254825900	12420	12430	12430	12420	21
348	20250220	132900	254565040	12430	12430	12430	12430	11
349	20250220	132800	254428310	12420	12430	12430	12420	8
350	20250220	132700	254328930	12430	12420	12430	12420	4
351	20250220	132600	254279240	12420	12420	12420	12410	75
352	20250220	132500	253347840	12420	12410	12420	12410	22
353	20250220	132400	253074710	12420	12420	12420	12420	0
354	20250220	132300	253074710	12420	12420	12420	12420	33
355	20250220	132200	252664850	12420	12420	12420	12420	94
356	20250220	132100	251497370	12420	12420	12420	12420	25
357	20250220	132000	251186870	12420	12420	12420	12420	71
358	20250220	131900	250305050	12420	12430	12430	12420	245
359	20250220	131800	247260780	12430	12440	12440	12430	16
360	20250220	131700	247061890	12430	12430	12430	12430	13
361	20250220	131600	246900300	12430	12430	12440	12430	17
362	20250220	131500	246688980	12430	12430	12430	12430	25
363	20250220	131400	246378230	12430	12430	12430	12430	12
364	20250220	131300	246229070	12430	12430	12430	12430	14
365	20250220	131200	246055050	12450	12440	12450	12440	3
366	20250220	131100	246017720	12440	12430	12440	12430	18
367	20250220	131000	245793930	12430	12440	12440	12430	8
368	20250220	130900	245694460	12430	12430	12440	12430	19
369	20250220	130800	245458250	12430	12430	12430	12430	6
370	20250220	130700	245383670	12430	12430	12430	12430	39
371	20250220	130600	244898900	12430	12420	12430	12420	114
372	20250220	130500	243482020	12420	12420	12420	12420	4
373	20250220	130400	243432340	12420	12420	12420	12420	8
374	20250220	130300	243332980	12420	12440	12440	12420	13
375	20250220	130200	243171500	12430	12440	12440	12430	5
376	20250220	130100	243109340	12430	12430	12440	12430	3
377	20250220	130000	243072040	12430	12420	12430	12420	15
378	20250220	125900	242885640	12420	12430	12430	12420	7
379	20250220	125800	242798640	12430	12430	12430	12430	12
380	20250220	125700	242649480	12450	12450	12450	12440	21
381	20250220	125600	242388050	12440	12430	12440	12430	12
382	20250220	125500	242238880	12420	12430	12430	12420	5
383	20250220	125400	242176770	12430	12430	12430	12430	8
384	20250220	125300	242077330	12430	12430	12430	12430	3
385	20250220	125200	242040040	12430	12430	12440	12430	16
386	20250220	125100	241841150	12430	12430	12430	12430	0
387	20250220	125000	241841150	12430	12430	12430	12430	1
388	20250220	124900	241828720	12420	12440	12440	12420	11
389	20250220	124800	241691960	12440	12440	12440	12440	2
390	20250220	124700	241667080	12440	12440	12440	12440	27
391	20250220	124600	241331200	12440	12440	12440	12440	0
392	20250220	124500	241331200	12440	12440	12440	12440	3
393	20250220	124400	241293880	12440	12440	12440	12440	6
394	20250220	124300	241219240	12440	12450	12450	12440	6
395	20250220	124200	241144570	12440	12440	12450	12440	12
396	20250220	124100	240995280	12440	12440	12440	12440	6
397	20250220	124000	240920640	12440	12440	12440	12440	4
398	20250220	123900	240870880	12440	12440	12440	12440	11
399	20250220	123800	240734040	12440	12440	12440	12440	1
400	20250220	123700	240721600	12450	12450	12450	12450	1
401	20250220	123600	240709150	12440	12440	12440	12440	11
402	20250220	123500	240572310	12440	12420	12440	12420	28
403	20250220	123400	240224210	12420	12420	12420	12420	5
404	20250220	123300	240162110	12430	12430	12430	12430	24
405	20250220	123200	239863790	12430	12420	12430	12420	4
406	20250220	123100	239814100	12430	12430	12430	12430	3
407	20250220	123000	239776810	12420	12420	12420	12420	13
408	20250220	122900	239615350	12420	12420	12420	12420	3
409	20250220	122800	239578090	12420	12420	12420	12420	2
410	20250220	122700	239553250	12420	12420	12420	12420	7
411	20250220	122600	239466310	12420	12420	12420	12420	3
412	20250220	122500	239429050	12420	12420	12420	12420	13
413	20250220	122400	239267590	12420	12420	12420	12420	9
414	20250220	122300	239155810	12420	12420	12420	12420	6
415	20250220	122200	239081290	12420	12440	12440	12420	87
416	20250220	122100	238000160	12430	12420	12430	12420	17
417	20250220	122000	237788940	12420	12420	12420	12420	22
418	20250220	121900	237515700	12420	12420	12420	12420	7
419	20250220	121800	237428760	12420	12420	12420	12420	17
420	20250220	121700	237217620	12420	12420	12420	12420	5
421	20250220	121600	237155520	12420	12420	12420	12420	23
422	20250220	121500	236869860	12430	12430	12430	12430	6
423	20250220	121400	236795280	12430	12420	12440	12420	14
424	20250220	121300	236621190	12410	12400	12410	12400	89
425	20250220	121200	235516860	12400	12400	12400	12400	15
426	20250220	121100	235330860	12410	12410	12410	12410	10
427	20250220	121000	235206760	12410	12420	12420	12410	61
428	20250220	120900	234449300	12420	12420	12420	12420	10
429	20250220	120800	234325100	12420	12420	12420	12420	96
430	20250220	120700	233132780	12420	12430	12430	12420	145
431	20250220	120600	231331770	12420	12420	12420	12420	29
432	20250220	120500	230971590	12430	12440	12440	12430	175
433	20250220	120400	228795890	12430	12430	12430	12430	29
434	20250220	120300	228435420	12430	12430	12430	12430	166
435	20250220	120200	226372040	12440	12440	12440	12440	6
436	20250220	120100	226297400	12460	12420	12470	12420	359
437	20250220	120000	221835760	12440	12390	12470	12390	917
438	20250220	115900	210458770	12420	12390	12420	12390	626
439	20250220	115800	202700890	12410	12370	12410	12370	760
440	20250220	115700	193291710	12390	12370	12390	12370	520
441	20250220	115600	186858590	12370	12380	12380	12370	325
442	20250220	115500	182835110	12380	12380	12380	12380	17
443	20250220	115400	182624650	12380	12390	12390	12380	232
444	20250220	115300	179750540	12400	12400	12400	12400	1
445	20250220	115200	179738140	12380	12390	12390	12380	17
446	20250220	115100	179527570	12380	12380	12380	12380	12
447	20250220	115000	179379010	12380	12380	12380	12380	1
448	20250220	114900	179366630	12380	12390	12390	12380	4
449	20250220	114800	179317080	12380	12380	12380	12380	0
450	20250220	114700	179317080	12380	12390	12390	12380	6
451	20250220	114600	179242770	12380	12380	12380	12380	12
452	20250220	114500	179094210	12390	12390	12390	12390	4
453	20250220	114400	179044650	12390	12390	12390	12390	13
454	20250220	114300	178883580	12390	12390	12390	12390	2
455	20250220	114200	178858800	12400	12390	12400	12390	24
456	20250220	114100	178561430	12390	12380	12390	12380	4
457	20250220	114000	178511880	12390	12390	12390	12390	1
458	20250220	113900	178499490	12400	12400	12400	12390	23
459	20250220	113800	178214360	12390	12390	12390	12390	1
460	20250220	113700	178201970	12380	12380	12390	12380	15
461	20250220	113600	178016210	12400	12400	12400	12400	1
462	20250220	113500	178003810	12390	12390	12390	12390	21
463	20250220	113400	177743620	12380	12380	12380	12380	13
464	20250220	113300	177582680	12390	12390	12390	12390	53
465	20250220	113200	176926010	12400	12400	12400	12400	2
466	20250220	113100	176901210	12400	12390	12400	12390	5
467	20250220	113000	176839250	12390	12390	12390	12390	3
468	20250220	112900	176802080	12400	12390	12400	12390	13
469	20250220	112800	176640950	12390	12390	12390	12390	13
470	20250220	112700	176479880	12390	12390	12390	12390	9
471	20250220	112600	176368370	12390	12390	12390	12390	6
472	20250220	112500	176294030	12400	12390	12400	12390	20
473	20250220	112400	176046180	12390	12390	12390	12390	3
474	20250220	112300	176009010	12390	12390	12390	12390	7
475	20250220	112200	175922280	12400	12410	12410	12400	13
476	20250220	112100	175761010	12380	12390	12400	12380	7
477	20250220	112000	175674300	12380	12380	12380	12380	16
478	20250220	111900	175476220	12410	12410	12410	12410	0
479	20250220	111800	175476220	12410	12380	12410	12380	14
480	20250220	111700	175302840	12380	12380	12380	12370	141
481	20250220	111600	173557320	12380	12380	12380	12380	4
482	20250220	111500	173507800	12390	12390	12390	12380	12
483	20250220	111400	173359170	12390	12390	12390	12390	2
484	20250220	111300	173334390	12390	12400	12400	12390	20
485	20250220	111200	173086580	12410	12380	12410	12380	76
486	20250220	111100	172144580	12380	12380	12380	12380	9
487	20250220	111000	172033160	12380	12380	12380	12380	10
488	20250220	110900	171909360	12380	12380	12380	12380	3
489	20250220	110800	171872220	12380	12380	12380	12380	12
490	20250220	110700	171723660	12380	12380	12380	12380	6
491	20250220	110600	171649380	12380	12380	12390	12380	61
492	20250220	110500	170894190	12380	12390	12390	12380	19
493	20250220	110400	170658870	12380	12380	12380	12380	23
494	20250220	110300	170374130	12380	12380	12380	12380	26
495	20250220	110200	170052250	12380	12380	12380	12380	88
496	20250220	110100	168962810	12380	12380	12380	12380	21
497	20250220	110000	168702830	12380	12400	12400	12380	204
498	20250220	105900	166174410	12410	12410	12410	12410	0
499	20250220	105800	166174410	12410	12410	12410	12390	38
500	20250220	105700	165703450	12390	12360	12390	12360	77
501	20250220	105600	164751080	12370	12350	12370	12350	126
502	20250220	105500	163194640	12370	12360	12370	12360	38
503	20250220	105400	162724900	12350	12360	12360	12350	101
504	20250220	105300	161476880	12360	12330	12360	12330	258
505	20250220	105200	158293860	12340	12340	12340	12340	40
506	20250220	105100	157800260	12340	12340	12350	12340	144
507	20250220	105000	156023230	12340	12340	12340	12340	27
508	20250220	104900	155690050	12340	12340	12340	12340	149
509	20250220	104800	153851390	12340	12340	12340	12340	34
510	20250220	104700	153431830	12350	12350	12350	12350	131
511	20250220	104600	151813980	12350	12350	12350	12350	47
512	20250220	104500	151233530	12350	12350	12350	12350	27
513	20250220	104400	150900080	12360	12350	12360	12350	171
514	20250220	104300	148786590	12350	12360	12360	12350	41
515	20250220	104200	148280170	12350	12350	12360	12350	160
516	20250220	104100	146303620	12350	12350	12350	12350	8
517	20250220	104000	146204820	12350	12350	12360	12350	141
518	20250220	103900	144463400	12350	12360	12360	12350	21
519	20250220	103800	144203930	12360	12360	12360	12360	124
520	20250220	103700	142671290	12360	12370	12370	12360	94
521	20250220	103600	141509170	12370	12370	12370	12370	122
522	20250220	103500	140000030	12370	12370	12370	12370	4
523	20250220	103400	139950550	12370	12370	12390	12370	96
524	20250220	103300	138762610	12370	12370	12370	12370	106
525	20250220	103200	137451390	12370	12370	12380	12370	55
526	20250220	103100	136770920	12370	12370	12390	12370	161
527	20250220	103000	134778800	12370	12370	12380	12370	3
528	20250220	102900	134741680	12370	12380	12390	12370	158
529	20250220	102800	132785920	12380	12380	12380	12380	71
530	20250220	102700	131906940	12380	12380	12390	12370	113
531	20250220	102600	130509040	12380	12370	12380	12370	128
532	20250220	102500	128924410	12370	12370	12400	12370	67
533	20250220	102400	128095240	12370	12380	12410	12370	43
534	20250220	102300	127562170	12390	12380	12390	12380	171
535	20250220	102200	125444820	12380	12370	12380	12370	38
536	20250220	102100	124974520	12370	12380	12380	12370	80
537	20250220	102000	123984900	12380	12380	12390	12380	121
538	20250220	101900	122486840	12380	12380	12380	12380	3
539	20250220	101800	122449700	12380	12390	12390	12380	160
540	20250220	101700	120468000	12390	12390	12400	12390	46
541	20250220	101600	119897900	12390	12390	12390	12390	167
542	20250220	101500	117828770	12390	12390	12390	12390	58
543	20250220	101400	117110150	12390	12390	12400	12390	196
544	20250220	101300	114681060	12390	12390	12400	12390	5
545	20250220	101200	114619100	12390	12400	12400	12390	171
546	20250220	101100	112499540	12400	12410	12410	12400	62
547	20250220	101000	111730730	12400	12400	12400	12400	12
548	20250220	100900	111581930	12400	12440	12440	12400	95
549	20250220	100800	110401780	12450	12460	12460	12450	121
550	20250220	100700	108894370	12470	12460	12470	12460	55
551	20250220	100600	108209010	12480	12480	12480	12480	0
552	20250220	100500	108209010	12480	12470	12480	12470	26
553	20250220	100400	107884730	12470	12470	12470	12470	35
554	20250220	100300	107448280	12470	12470	12470	12470	79
555	20250220	100200	106463150	12470	12470	12470	12470	7
556	20250220	100100	106375860	12480	12470	12480	12470	89
557	20250220	100000	105265950	12480	12430	12480	12430	106
558	20250220	095900	103944880	12450	12450	12450	12450	0
559	20250220	095800	103944880	12450	12420	12480	12420	102
560	20250220	095700	102673670	12420	12420	12420	12420	0
561	20250220	095600	102673670	12420	12420	12420	12420	0
562	20250220	095500	102673670	12420	12400	12420	12400	93
563	20250220	095400	101520050	12400	12400	12400	12400	69
564	20250220	095300	100664450	12400	12410	12410	12400	101
565	20250220	095200	99411870	12400	12400	12420	12400	142
566	20250220	095100	97650890	12400	12420	12420	12400	122
567	20250220	095000	96137050	12420	12420	12420	12400	136
568	20250220	094900	94449570	12390	12390	12390	12390	59
569	20250220	094800	93718560	12390	12400	12400	12390	81
570	20250220	094700	92714200	12400	12410	12410	12400	195
571	20250220	094600	90294950	12410	12410	12410	12410	71
572	20250220	094500	89413840	12410	12410	12410	12410	75
573	20250220	094400	88483090	12420	12420	12420	12420	48
574	20250220	094300	87886930	12430	12450	12450	12430	81
575	20250220	094200	86880080	12430	12440	12440	12430	299
576	20250220	094100	83161150	12470	12470	12470	12470	6
577	20250220	094000	83086330	12480	12480	12480	12480	38
578	20250220	093900	82612090	12490	12500	12500	12490	149
579	20250220	093800	80750420	12500	12540	12540	12500	289
580	20250220	093700	77137020	12540	12540	12540	12510	74
581	20250220	093600	76210960	12550	12510	12550	12510	1647
582	20250220	093500	55551980	12510	12530	12530	12510	120
583	20250220	093400	54049780	12540	12540	12540	12540	0
584	20250220	093300	54049780	12540	12530	12540	12530	40
585	20250220	093200	53548400	12530	12530	12530	12530	4
586	20250220	093100	53498280	12530	12500	12530	12500	38
587	20250220	093000	53022930	12510	12530	12530	12490	102
588	20250220	092900	51748090	12520	12460	12540	12440	1948
589	20250220	092800	27446760	12460	12460	12460	12460	0
590	20250220	092700	27446760	12460	12460	12460	12460	7
591	20250220	092600	27359540	12460	12460	12460	12460	1
592	20250220	092500	27347080	12470	12480	12480	12470	84
593	20250220	092400	26299560	12470	12470	12470	12470	8
594	20250220	092300	26199800	12480	12480	12480	12480	8
595	20250220	092200	26099960	12480	12480	12480	12480	41
596	20250220	092100	25588280	12480	12480	12480	12480	9
597	20250220	092000	25475960	12470	12470	12470	12470	53
598	20250220	091900	24815050	12470	12470	12470	12470	13
599	20250220	091800	24652940	12470	12470	12470	12470	12
600	20250220	091700	24503300	12470	12460	12470	12460	45
601	20250220	091600	23942290	12460	12460	12460	12460	24
602	20250220	091500	23643250	12460	12460	12460	12460	0
603	20250220	091400	23643250	12460	12460	12460	12460	11
604	20250220	091300	23506190	12500	12500	12500	12500	0
605	20250220	091200	23506190	12500	12500	12500	12500	0
606	20250220	091100	23506190	12500	12500	12500	12500	0
607	20250220	091000	23506190	12500	12500	12500	12500	1
608	20250220	090900	23493690	12510	12510	12510	12510	0
609	20250220	090800	23493690	12510	12470	12510	12470	1737
610	20250220	090700	1770670	12440	12480	12490	12440	59
611	20250220	090600	1034670	12500	12510	12510	12500	16
612	20250220	090500	834650	12510	12420	12510	12420	37
613	20250220	090400	372410	12400	12400	12400	12400	0
614	20250220	090300	372410	12400	12400	12400	12400	6
615	20250220	090200	298010	12510	12510	12510	12510	0
616	20250220	090100	298010	12510	12510	12510	12510	0
617	20250220	090000	298010	12510	12370	12510	12370	24