KissMeData/030190/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191500	428661630	12350	12350	12350	12350	643
3	20250221	191400	428661630	12350	12350	12350	12350	0
4	20250221	191300	428661630	12350	12350	12350	12350	0
5	20250221	191200	428661630	12350	12350	12350	12350	0
6	20250221	191100	428661630	12350	12350	12350	12350	0
7	20250221	191000	428661630	12350	12350	12350	12350	0
8	20250221	190900	428661630	12350	12350	12350	12350	0
9	20250221	190800	428661630	12350	12350	12350	12350	0
10	20250221	190700	428661630	12350	12350	12350	12350	0
11	20250221	190600	428661630	12350	12350	12350	12350	0
12	20250221	190500	428661630	12350	12350	12350	12350	0
13	20250221	190400	428661630	12350	12350	12350	12350	0
14	20250221	190300	428661630	12350	12350	12350	12350	0
15	20250221	190200	428661630	12350	12350	12350	12350	0
16	20250221	190100	428661630	12350	12350	12350	12350	0
17	20250221	190000	428661630	12350	12350	12350	12350	0
18	20250221	185900	428661630	12350	12350	12350	12350	0
19	20250221	185800	428661630	12350	12350	12350	12350	0
20	20250221	185700	428661630	12350	12350	12350	12350	0
21	20250221	185600	428661630	12350	12350	12350	12350	0
22	20250221	185500	428661630	12350	12350	12350	12350	0
23	20250221	185400	428661630	12350	12350	12350	12350	0
24	20250221	185300	428661630	12350	12350	12350	12350	0
25	20250221	185200	428661630	12350	12350	12350	12350	0
26	20250221	185100	428661630	12350	12350	12350	12350	0
27	20250221	185000	428661630	12350	12350	12350	12350	0
28	20250221	184900	428661630	12350	12350	12350	12350	0
29	20250221	184800	428661630	12350	12350	12350	12350	0
30	20250221	184700	428661630	12350	12350	12350	12350	0
31	20250221	184600	428661630	12350	12350	12350	12350	0
32	20250221	184500	428661630	12350	12350	12350	12350	643
33	20250221	184400	428661630	12350	12350	12350	12350	0
34	20250221	184300	428661630	12350	12350	12350	12350	0
35	20250221	184200	428661630	12350	12350	12350	12350	0
36	20250221	184100	428661630	12350	12350	12350	12350	0
37	20250221	184000	428661630	12350	12350	12350	12350	0
38	20250221	183900	428661630	12350	12350	12350	12350	0
39	20250221	183800	428661630	12350	12350	12350	12350	0
40	20250221	183700	428661630	12350	12350	12350	12350	0
41	20250221	183600	428661630	12350	12350	12350	12350	0
42	20250221	183500	428661630	12350	12350	12350	12350	0
43	20250221	183400	428661630	12350	12350	12350	12350	0
44	20250221	183300	428661630	12350	12350	12350	12350	0
45	20250221	183200	428661630	12350	12350	12350	12350	0
46	20250221	183100	428661630	12350	12350	12350	12350	0
47	20250221	183000	428661630	12350	12350	12350	12350	0
48	20250221	182900	428661630	12350	12350	12350	12350	0
49	20250221	182800	428661630	12350	12350	12350	12350	0
50	20250221	182700	428661630	12350	12350	12350	12350	0
51	20250221	182600	428661630	12350	12350	12350	12350	0
52	20250221	182500	428661630	12350	12350	12350	12350	0
53	20250221	182400	428661630	12350	12350	12350	12350	0
54	20250221	182300	428661630	12350	12350	12350	12350	0
55	20250221	182200	428661630	12350	12350	12350	12350	0
56	20250221	182100	428661630	12350	12350	12350	12350	0
57	20250221	182000	428661630	12350	12350	12350	12350	0
58	20250221	181900	428661630	12350	12350	12350	12350	0
59	20250221	181800	428661630	12350	12350	12350	12350	0
60	20250221	181700	428661630	12350	12350	12350	12350	0
61	20250221	181600	428661630	12350	12350	12350	12350	0
62	20250221	181500	428661630	12350	12350	12350	12350	643
63	20250221	181400	428661630	12350	12350	12350	12350	0
64	20250221	181300	428661630	12350	12350	12350	12350	0
65	20250221	181200	428661630	12350	12350	12350	12350	0
66	20250221	181100	428661630	12350	12350	12350	12350	0
67	20250221	181000	428661630	12350	12350	12350	12350	0
68	20250221	180900	428661630	12350	12350	12350	12350	0
69	20250221	180800	428661630	12350	12350	12350	12350	0
70	20250221	180700	428661630	12350	12350	12350	12350	0
71	20250221	180600	428661630	12350	12350	12350	12350	0
72	20250221	180500	428661630	12350	12350	12350	12350	0
73	20250221	180400	428661630	12350	12350	12350	12350	0
74	20250221	180300	428661630	12350	12350	12350	12350	0
75	20250221	180200	428661630	12350	12350	12350	12350	0
76	20250221	180100	428661630	12350	12350	12350	12350	0
77	20250221	180000	428661630	12350	12350	12350	12350	0
78	20250221	175900	428661630	12350	12350	12350	12350	0
79	20250221	175800	428661630	12350	12350	12350	12350	0
80	20250221	175700	428661630	12350	12350	12350	12350	0
81	20250221	175600	428661630	12350	12350	12350	12350	0
82	20250221	175500	428661630	12350	12350	12350	12350	0
83	20250221	175400	428661630	12350	12350	12350	12350	0
84	20250221	175300	428661630	12350	12350	12350	12350	0
85	20250221	175200	428661630	12350	12350	12350	12350	0
86	20250221	175100	428661630	12350	12350	12350	12350	0
87	20250221	175000	428661630	12350	12350	12350	12350	0
88	20250221	174900	428661630	12350	12350	12350	12350	0
89	20250221	174800	428661630	12350	12350	12350	12350	0
90	20250221	174700	428661630	12350	12350	12350	12350	0
91	20250221	174600	428661630	12350	12350	12350	12350	0
92	20250221	174500	428661630	12350	12350	12350	12350	643
93	20250221	174400	428661630	12350	12350	12350	12350	0
94	20250221	174300	428661630	12350	12350	12350	12350	0
95	20250221	174200	428661630	12350	12350	12350	12350	0
96	20250221	174100	428661630	12350	12350	12350	12350	0
97	20250221	174000	428661630	12350	12350	12350	12350	0
98	20250221	173900	428661630	12350	12350	12350	12350	0
99	20250221	173800	428661630	12350	12350	12350	12350	0
100	20250221	173700	428661630	12350	12350	12350	12350	0
101	20250221	173600	428661630	12350	12350	12350	12350	0
102	20250221	173500	428661630	12350	12350	12350	12350	0
103	20250221	173400	428661630	12350	12350	12350	12350	0
104	20250221	173300	428661630	12350	12350	12350	12350	0
105	20250221	173200	428661630	12350	12350	12350	12350	0
106	20250221	173100	428661630	12350	12350	12350	12350	0
107	20250221	173000	428661630	12350	12350	12350	12350	0
108	20250221	172900	428661630	12350	12350	12350	12350	0
109	20250221	172800	428661630	12350	12350	12350	12350	0
110	20250221	172700	428661630	12350	12350	12350	12350	0
111	20250221	172600	428661630	12350	12350	12350	12350	0
112	20250221	172500	428661630	12350	12350	12350	12350	0
113	20250221	172400	428661630	12350	12350	12350	12350	0
114	20250221	172300	428661630	12350	12350	12350	12350	0
115	20250221	172200	428661630	12350	12350	12350	12350	0
116	20250221	172100	428661630	12350	12350	12350	12350	0
117	20250221	172000	428661630	12350	12350	12350	12350	0
118	20250221	171900	428661630	12350	12350	12350	12350	0
119	20250221	171800	428661630	12350	12350	12350	12350	0
120	20250221	171700	428661630	12350	12350	12350	12350	0
121	20250221	171600	428661630	12350	12350	12350	12350	0
122	20250221	171500	428661630	12350	12350	12350	12350	643
123	20250221	171400	428661630	12350	12350	12350	12350	0
124	20250221	171300	428661630	12350	12350	12350	12350	0
125	20250221	171200	428661630	12350	12350	12350	12350	0
126	20250221	171100	428661630	12350	12350	12350	12350	0
127	20250221	171000	428661630	12350	12350	12350	12350	0
128	20250221	170900	428661630	12350	12350	12350	12350	0
129	20250221	170800	428661630	12350	12350	12350	12350	0
130	20250221	170700	428661630	12350	12350	12350	12350	0
131	20250221	170600	428661630	12350	12350	12350	12350	0
132	20250221	170500	428661630	12350	12350	12350	12350	0
133	20250221	170400	428661630	12350	12350	12350	12350	0
134	20250221	170300	428661630	12350	12350	12350	12350	0
135	20250221	170200	428661630	12350	12350	12350	12350	0
136	20250221	170100	428661630	12350	12350	12350	12350	0
137	20250221	170000	428661630	12350	12350	12350	12350	0
138	20250221	165900	428661630	12350	12350	12350	12350	0
139	20250221	165800	428661630	12350	12350	12350	12350	0
140	20250221	165700	428661630	12350	12350	12350	12350	0
141	20250221	165600	428661630	12350	12350	12350	12350	0
142	20250221	165500	428661630	12350	12350	12350	12350	0
143	20250221	165400	428661630	12350	12350	12350	12350	0
144	20250221	165300	428661630	12350	12350	12350	12350	0
145	20250221	165200	428661630	12350	12350	12350	12350	0
146	20250221	165100	428661630	12350	12350	12350	12350	0
147	20250221	165000	428661630	12350	12350	12350	12350	0
148	20250221	164900	428661630	12350	12350	12350	12350	0
149	20250221	164800	428661630	12350	12350	12350	12350	0
150	20250221	164700	428661630	12350	12350	12350	12350	0
151	20250221	164600	428661630	12350	12350	12350	12350	0
152	20250221	164500	428661630	12350	12350	12350	12350	643
153	20250221	164400	428661630	12350	12350	12350	12350	0
154	20250221	164300	428661630	12350	12350	12350	12350	0
155	20250221	164200	428661630	12350	12350	12350	12350	0
156	20250221	164100	428661630	12350	12350	12350	12350	0
157	20250221	164000	428661630	12350	12350	12350	12350	0
158	20250221	163900	428661630	12350	12350	12350	12350	0
159	20250221	163800	428661630	12350	12350	12350	12350	0
160	20250221	163700	428661630	12350	12350	12350	12350	0
161	20250221	163600	428661630	12350	12350	12350	12350	0
162	20250221	163500	428661630	12350	12350	12350	12350	0
163	20250221	163400	428661630	12350	12350	12350	12350	0
164	20250221	163300	428661630	12350	12350	12350	12350	0
165	20250221	163200	428661630	12350	12350	12350	12350	0
166	20250221	163100	428661630	12350	12350	12350	12350	0
167	20250221	163000	428661630	12350	12350	12350	12350	0
168	20250221	162900	428661630	12350	12350	12350	12350	0
169	20250221	162800	428661630	12350	12350	12350	12350	0
170	20250221	162700	428661630	12350	12350	12350	12350	0
171	20250221	162600	428661630	12350	12350	12350	12350	0
172	20250221	162500	428661630	12350	12350	12350	12350	0
173	20250221	162400	428661630	12350	12350	12350	12350	0
174	20250221	162300	428661630	12350	12350	12350	12350	0
175	20250221	162200	428661630	12350	12350	12350	12350	0
176	20250221	162100	428661630	12350	12350	12350	12350	0
177	20250221	162000	428661630	12350	12350	12350	12350	0
178	20250221	161900	428661630	12350	12350	12350	12350	0
179	20250221	161800	428661630	12350	12350	12350	12350	0
180	20250221	161700	428661630	12350	12350	12350	12350	0
181	20250221	161600	428661630	12350	12350	12350	12350	0
182	20250221	161500	428661630	12350	12350	12350	12350	643
183	20250221	161400	428661630	12350	12350	12350	12350	0
184	20250221	161300	428661630	12350	12350	12350	12350	0
185	20250221	161200	428661630	12350	12350	12350	12350	0
186	20250221	161100	428661630	12350	12350	12350	12350	0
187	20250221	161000	428661630	12350	12350	12350	12350	0
188	20250221	160900	428661630	12350	12350	12350	12350	0
189	20250221	160800	428661630	12350	12350	12350	12350	0
190	20250221	160700	428661630	12350	12350	12350	12350	0
191	20250221	160600	428661630	12350	12350	12350	12350	0
192	20250221	160500	428661630	12350	12350	12350	12350	0
193	20250221	160400	428661630	12350	12350	12350	12350	0
194	20250221	160300	428661630	12350	12350	12350	12350	0
195	20250221	160200	428661630	12350	12350	12350	12350	0
196	20250221	160100	428661630	12350	12350	12350	12350	0
197	20250221	160000	428661630	12350	12350	12350	12350	0
198	20250221	155900	428661630	12350	12350	12350	12350	0
199	20250221	155800	428661630	12350	12350	12350	12350	0
200	20250221	155700	428661630	12350	12350	12350	12350	0
201	20250221	155600	428661630	12350	12350	12350	12350	0
202	20250221	155500	428661630	12350	12350	12350	12350	0
203	20250221	155400	428661630	12350	12350	12350	12350	0
204	20250221	155300	428661630	12350	12350	12350	12350	0
205	20250221	155200	428661630	12350	12350	12350	12350	0
206	20250221	155100	428661630	12350	12350	12350	12350	0
207	20250221	155000	428661630	12350	12350	12350	12350	0
208	20250221	154900	428661630	12350	12350	12350	12350	0
209	20250221	154800	428661630	12350	12350	12350	12350	0
210	20250221	154700	428661630	12350	12350	12350	12350	0
211	20250221	154600	428661630	12350	12350	12350	12350	0
212	20250221	154500	428661630	12350	12350	12350	12350	643
213	20250221	154400	428661630	12350	12350	12350	12350	0
214	20250221	154300	428661630	12350	12350	12350	12350	0
215	20250221	154200	428661630	12350	12350	12350	12350	0
216	20250221	154100	428661630	12350	12350	12350	12350	0
217	20250221	154000	428661630	12350	12350	12350	12350	0
218	20250221	153900	428661630	12350	12350	12350	12350	0
219	20250221	153800	428661630	12350	12350	12350	12350	0
220	20250221	153700	428661630	12350	12350	12350	12350	0
221	20250221	153600	428661630	12350	12350	12350	12350	0
222	20250221	153500	428661630	12350	12350	12350	12350	0
223	20250221	153400	428661630	12350	12350	12350	12350	0
224	20250221	153300	428661630	12350	12350	12350	12350	0
225	20250221	153200	428661630	12350	12350	12350	12350	0
226	20250221	153100	428661630	12350	12350	12350	12350	0
227	20250221	153000	428661630	12350	12350	12350	12350	643
228	20250221	152900	420720580	12410	12410	12410	12410	0
229	20250221	152800	420720580	12410	12410	12410	12410	0
230	20250221	152700	420720580	12410	12410	12410	12410	0
231	20250221	152600	420720580	12410	12410	12410	12410	0
232	20250221	152500	420720580	12410	12410	12410	12410	0
233	20250221	152400	420720580	12410	12410	12410	12410	0
234	20250221	152300	420720580	12410	12410	12410	12410	0
235	20250221	152200	420720580	12410	12410	12410	12410	0
236	20250221	152100	420720580	12410	12410	12410	12410	0
237	20250221	152000	420720580	12410	12410	12410	12410	0
238	20250221	151900	420720580	12410	12410	12440	12410	13
239	20250221	151800	420559170	12440	12400	12440	12400	38
240	20250221	151700	420086860	12410	12440	12460	12410	489
241	20250221	151600	414006210	12440	12500	12500	12430	325
242	20250221	151500	409964070	12500	12430	12500	12430	1152
243	20250221	151400	395620590	12450	12440	12450	12430	89
244	20250221	151300	394513420	12440	12440	12440	12430	147
245	20250221	151200	392684870	12440	12430	12440	12430	54
246	20250221	151100	392013130	12430	12450	12450	12420	73
247	20250221	151000	391105230	12450	12430	12480	12420	223
248	20250221	150900	388328640	12430	12440	12450	12430	60
249	20250221	150800	387582360	12450	12410	12470	12410	138
250	20250221	150700	385867290	12430	12420	12430	12410	222
251	20250221	150600	383110700	12420	12420	12430	12420	45
252	20250221	150500	382551790	12420	12410	12450	12410	239
253	20250221	150400	379583260	12400	12410	12450	12390	767
254	20250221	150300	370063360	12410	12360	12410	12360	115
255	20250221	150200	368638380	12360	12360	12360	12360	256
256	20250221	150100	365474220	12360	12380	12410	12340	1856
257	20250221	150000	342539270	12360	12360	12380	12360	84
258	20250221	145900	341500810	12360	12360	12380	12360	190
259	20250221	145800	339152110	12360	12390	12390	12360	273
260	20250221	145700	335774010	12380	12370	12390	12360	202
261	20250221	145600	333274820	12380	12380	12420	12380	293
262	20250221	145500	329645630	12380	12390	12520	12380	481
263	20250221	145400	323674180	12390	12400	12400	12380	197
264	20250221	145300	321232800	12410	12370	12410	12370	288
265	20250221	145200	317667300	12370	12380	12390	12370	243
266	20250221	145100	314659480	12380	12380	12400	12380	193
267	20250221	145000	312269800	12380	12380	12400	12380	280
268	20250221	144900	308802900	12400	12440	12440	12400	324
269	20250221	144800	304783930	12410	12380	12410	12380	202
270	20250221	144700	302280280	12380	12390	12390	12380	227
271	20250221	144600	299468230	12390	12400	12400	12390	227
272	20250221	144500	296654440	12400	12400	12410	12400	190
273	20250221	144400	294298380	12400	12410	12410	12400	237
274	20250221	144300	291358680	12420	12430	12440	12420	276
275	20250221	144200	287929170	12420	12420	12430	12420	175
276	20250221	144100	285755410	12420	12440	12440	12420	298
277	20250221	144000	282053780	12460	12410	12540	12410	851
278	20250221	143900	271441020	12410	12430	12430	12410	159
279	20250221	143800	269466500	12430	12440	12440	12430	299
280	20250221	143700	265749680	12430	12440	12440	12430	20
281	20250221	143600	265500930	12430	12440	12440	12430	86
282	20250221	143500	264431500	12440	12440	12450	12440	120
283	20250221	143400	262938210	12440	12440	12440	12440	10
284	20250221	143300	262813810	12440	12430	12440	12430	66
285	20250221	143200	261993390	12430	12440	12450	12430	386
286	20250221	143100	257192120	12450	12450	12450	12450	42
287	20250221	143000	256669220	12450	12460	12460	12450	79
288	20250221	142900	255685030	12460	12480	12510	12460	489
289	20250221	142800	249579640	12520	12460	12520	12460	1418
290	20250221	142700	231839690	12450	12450	12450	12450	141
291	20250221	142600	230084240	12450	12450	12450	12450	12
292	20250221	142500	229934840	12450	12440	12450	12440	8
293	20250221	142400	229835290	12450	12440	12450	12440	15
294	20250221	142300	229648600	12440	12440	12440	12440	6
295	20250221	142200	229573960	12440	12440	12440	12440	5
296	20250221	142100	229511760	12450	12430	12450	12430	9
297	20250221	142000	229399840	12430	12430	12430	12430	13
298	20250221	141900	229238250	12430	12430	12440	12430	19
299	20250221	141800	229002000	12430	12430	12430	12430	15
300	20250221	141700	228815550	12430	12430	12430	12430	11
301	20250221	141600	228678820	12430	12420	12430	12420	54
302	20250221	141500	228007700	12420	12420	12420	12420	7
303	20250221	141400	227920760	12420	12420	12420	12420	8
304	20250221	141300	227821400	12420	12420	12420	12420	4
305	20250221	141200	227771720	12420	12420	12420	12420	8
306	20250221	141100	227672360	12430	12420	12430	12420	5
307	20250221	141000	227610250	12420	12420	12420	12420	1
308	20250221	140900	227597830	12420	12420	12420	12420	8
309	20250221	140800	227498470	12420	12420	12420	12420	8
310	20250221	140700	227399110	12430	12420	12430	12420	6
311	20250221	140600	227324580	12420	12420	12420	12420	12
312	20250221	140500	227175540	12420	12420	12420	12420	7
313	20250221	140400	227088600	12430	12420	12430	12420	6
314	20250221	140300	227014050	12410	12410	12410	12410	35
315	20250221	140200	226579700	12410	12380	12420	12380	32
316	20250221	140100	226182650	12390	12390	12390	12370	14
317	20250221	140000	226009270	12370	12370	12390	12370	145
318	20250221	135900	224214930	12380	12370	12380	12370	112
319	20250221	135800	222828820	12370	12370	12370	12370	42
320	20250221	135700	222309280	12370	12370	12380	12370	137
321	20250221	135600	220614450	12390	12370	12390	12370	94
322	20250221	135500	219450940	12380	12380	12380	12370	57
323	20250221	135400	218745700	12370	12380	12390	12370	117
324	20250221	135300	217297350	12400	12380	12400	12380	184
325	20250221	135200	215016960	12380	12380	12380	12380	40
326	20250221	135100	214521760	12380	12380	12390	12380	66
327	20250221	135000	213704670	12380	12390	12400	12380	78
328	20250221	134900	212738800	12390	12390	12390	12390	46
329	20250221	134800	212168860	12390	12390	12390	12390	85
330	20250221	134700	211115710	12400	12400	12410	12390	65
331	20250221	134600	210309690	12410	12400	12410	12400	60
332	20250221	134500	209565610	12400	12400	12400	12400	39
333	20250221	134400	209082010	12400	12420	12420	12400	15
334	20250221	134300	208895990	12400	12400	12400	12400	8
335	20250221	134200	208796790	12400	12400	12400	12400	12
336	20250221	134100	208647990	12410	12400	12410	12400	7
337	20250221	134000	208561180	12400	12400	12400	12400	11
338	20250221	133900	208424780	12400	12400	12400	12400	7
339	20250221	133800	208337980	12400	12400	12400	12400	5
340	20250221	133700	208275980	12400	12400	12400	12400	5
341	20250221	133600	208213980	12400	12400	12400	12400	14
342	20250221	133500	208040380	12400	12400	12400	12400	20
343	20250221	133400	207792380	12400	12400	12400	12400	2
344	20250221	133300	207767580	12400	12400	12400	12400	15
345	20250221	133200	207581580	12400	12400	12400	12400	4
346	20250221	133100	207531980	12400	12400	12400	12400	36
347	20250221	133000	207085580	12400	12400	12400	12400	12
348	20250221	132900	206936780	12400	12400	12410	12400	6
349	20250221	132800	206862370	12400	12400	12410	12400	52
350	20250221	132700	206217180	12400	12400	12400	12400	14
351	20250221	132600	206043580	12400	12400	12410	12400	8
352	20250221	132500	205944370	12410	12390	12410	12390	46
353	20250221	132400	205373930	12390	12400	12410	12390	31
354	20250221	132300	204989780	12410	12390	12410	12390	23
355	20250221	132200	204704550	12410	12390	12410	12390	202
356	20250221	132100	202199720	12400	12410	12410	12400	18
357	20250221	132000	201976510	12410	12400	12410	12390	296
358	20250221	131900	198306520	12390	12420	12420	12390	130
359	20250221	131800	196692810	12430	12440	12440	12430	9
360	20250221	131700	196580920	12450	12450	12490	12440	522
361	20250221	131600	190079610	12440	12400	12480	12400	1017
362	20250221	131500	177452530	12400	12400	12400	12400	0
363	20250221	131400	177452530	12400	12400	12400	12400	5
364	20250221	131300	177390530	12400	12400	12400	12400	11
365	20250221	131200	177254130	12400	12400	12400	12400	6
366	20250221	131100	177179730	12410	12400	12410	12400	16
367	20250221	131000	176981320	12390	12390	12390	12390	11
368	20250221	130900	176845030	12390	12390	12390	12390	0
369	20250221	130800	176845030	12390	12390	12390	12390	18
370	20250221	130700	176622010	12390	12390	12390	12390	9
371	20250221	130600	176510500	12390	12390	12390	12390	12
372	20250221	130500	176361820	12390	12390	12390	12390	4
373	20250221	130400	176312260	12390	12390	12390	12390	13
374	20250221	130300	176151190	12390	12390	12390	12390	1
375	20250221	130200	176138800	12390	12390	12390	12390	7
376	20250221	130100	176052070	12400	12390	12400	12390	27
377	20250221	130000	175717520	12390	12410	12410	12390	12
378	20250221	125900	175568680	12410	12390	12410	12390	65
379	20250221	125800	174762250	12390	12390	12390	12390	18
380	20250221	125700	174539230	12390	12390	12390	12390	2
381	20250221	125600	174514450	12390	12390	12390	12390	9
382	20250221	125500	174402940	12390	12390	12390	12390	10
383	20250221	125400	174279040	12400	12390	12400	12390	13
384	20250221	125300	174117890	12390	12390	12390	12390	15
385	20250221	125200	173932040	12390	12390	12390	12390	9
386	20250221	125100	173820530	12400	12390	12400	12390	9
387	20250221	125000	173708950	12390	12390	12400	12390	10
388	20250221	124900	173585040	12390	12390	12390	12390	13
389	20250221	124800	173423970	12390	12390	12390	12390	24
390	20250221	124700	173126610	12390	12390	12390	12390	12
391	20250221	124600	172977930	12390	12390	12390	12390	13
392	20250221	124500	172816860	12390	12370	12390	12370	43
393	20250221	124400	172284400	12370	12370	12370	12370	18
394	20250221	124300	172061740	12370	12370	12370	12370	16
395	20250221	124200	171863820	12370	12370	12370	12370	5
396	20250221	124100	171801970	12370	12390	12390	12370	117
397	20250221	124000	170354590	12380	12380	12390	12380	8
398	20250221	123900	170255540	12380	12380	12380	12380	1
399	20250221	123800	170243160	12380	12380	12380	12380	4
400	20250221	123700	170193640	12390	12390	12390	12390	8
401	20250221	123600	170094520	12380	12380	12380	12380	4
402	20250221	123500	170045000	12370	12370	12370	12370	44
403	20250221	123400	169500720	12380	12370	12380	12370	13
404	20250221	123300	169339840	12370	12370	12370	12370	10
405	20250221	123200	169216140	12380	12380	12380	12380	3
406	20250221	123100	169179000	12370	12380	12380	12360	40
407	20250221	123000	168684500	12360	12380	12380	12360	6
408	20250221	122900	168610320	12370	12360	12370	12360	14
409	20250221	122800	168437190	12360	12370	12370	12360	14
410	20250221	122700	168264110	12370	12370	12370	12370	16
411	20250221	122600	168066190	12390	12400	12400	12390	27
412	20250221	122500	167731610	12400	12400	12420	12400	86
413	20250221	122400	166664790	12390	12360	12420	12360	470
414	20250221	122300	160834810	12360	12350	12370	12350	16
415	20250221	122200	160637120	12360	12340	12360	12340	19
416	20250221	122100	160402410	12360	12340	12360	12340	20
417	20250221	122000	160155300	12360	12340	12360	12340	6
418	20250221	121900	160081220	12350	12350	12360	12350	13
419	20250221	121800	159920600	12340	12340	12340	12340	4
420	20250221	121700	159871240	12360	12350	12360	12340	24
421	20250221	121600	159574780	12350	12350	12350	12350	14
422	20250221	121500	159401880	12360	12360	12360	12360	32
423	20250221	121400	159006360	12360	12370	12370	12350	262
424	20250221	121300	155768760	12370	12370	12370	12370	4
425	20250221	121200	155719280	12370	12370	12370	12370	10
426	20250221	121100	155595580	12370	12380	12380	12370	8
427	20250221	121000	155496610	12360	12360	12360	12360	17
428	20250221	120900	155286490	12360	12360	12360	12360	7
429	20250221	120800	155199970	12350	12360	12360	12350	7
430	20250221	120700	155113500	12350	12370	12370	12350	7
431	20250221	120600	155027030	12360	12360	12360	12350	17
432	20250221	120500	154816950	12350	12350	12350	12350	32
433	20250221	120400	154421750	12370	12350	12370	12350	23
434	20250221	120300	154137400	12380	12350	12380	12350	30
435	20250221	120200	153766760	12370	12360	12370	12350	219
436	20250221	120100	151057830	12350	12350	12350	12350	4
437	20250221	120000	151008430	12370	12360	12370	12350	21
438	20250221	115900	150748910	12350	12350	12350	12350	7
439	20250221	115800	150662460	12350	12350	12350	12350	5
440	20250221	115700	150600710	12350	12360	12360	12350	13
441	20250221	115600	150440080	12370	12350	12370	12350	16
442	20250221	115500	150242220	12360	12370	12370	12360	9
443	20250221	115400	150130940	12370	12370	12370	12370	7
444	20250221	115300	150044350	12370	12370	12370	12370	9
445	20250221	115200	149933020	12370	12360	12370	12360	8
446	20250221	115100	149834100	12370	12370	12370	12370	13
447	20250221	115000	149673290	12380	12350	12380	12350	35
448	20250221	114900	149240660	12350	12350	12350	12350	5
449	20250221	114800	149178910	12350	12370	12380	12350	46
450	20250221	114700	148610650	12350	12350	12350	12350	12
451	20250221	114600	148462450	12370	12350	12370	12350	44
452	20250221	114500	147918970	12350	12350	12350	12350	4
453	20250221	114400	147869570	12370	12360	12380	12350	95
454	20250221	114300	146695900	12360	12360	12360	12360	20
455	20250221	114200	146448700	12360	12380	12380	12360	39
456	20250221	114100	145966110	12380	12380	12380	12380	51
457	20250221	114000	145334730	12400	12420	12420	12400	310
458	20250221	113900	141486650	12400	12380	12400	12350	36
459	20250221	113800	141041070	12370	12360	12370	12360	109
460	20250221	113700	139693760	12370	12370	12370	12370	22
461	20250221	113600	139421620	12360	12360	12360	12360	5
462	20250221	113500	139359820	12370	12370	12370	12370	85
463	20250221	113400	138308370	12380	12370	12380	12370	21
464	20250221	113300	138048590	12380	12380	12380	12380	3
465	20250221	113200	138011450	12380	12380	12380	12380	70
466	20250221	113100	137144850	12420	12370	12420	12370	690
467	20250221	113000	128579390	12360	12350	12370	12350	64
468	20250221	112900	127787780	12350	12350	12370	12350	89
469	20250221	112800	126688510	12350	12350	12350	12350	136
470	20250221	112700	125008910	12350	12380	12380	12350	223
471	20250221	112600	122251320	12380	12350	12420	12350	333
472	20250221	112500	118130490	12350	12360	12360	12350	287
473	20250221	112400	114583720	12370	12360	12420	12360	896
474	20250221	112300	103495440	12360	12370	12370	12360	179
475	20250221	112200	101282730	12370	12370	12420	12370	225
476	20250221	112100	98499110	12400	12360	12400	12360	310
477	20250221	112000	94665540	12360	12370	12370	12360	147
478	20250221	111900	92848250	12380	12390	12390	12380	237
479	20250221	111800	89913190	12400	12400	12400	12390	80
480	20250221	111700	88921240	12400	12410	12410	12400	8
481	20250221	111600	88822030	12400	12410	12410	12400	10
482	20250221	111500	88698010	12400	12400	12400	12400	17
483	20250221	111400	88487210	12400	12400	12400	12400	5
484	20250221	111300	88425210	12400	12400	12400	12400	4
485	20250221	111200	88375610	12400	12400	12410	12400	7
486	20250221	111100	88288800	12400	12400	12410	12400	14
487	20250221	111000	88115150	12400	12400	12400	12400	4
488	20250221	110900	88065550	12400	12400	12400	12400	8
489	20250221	110800	87966350	12410	12400	12410	12400	11
490	20250221	110700	87829930	12400	12400	12400	12400	4
491	20250221	110600	87780330	12390	12390	12390	12390	10
492	20250221	110500	87656430	12390	12390	12410	12390	31
493	20250221	110400	87271920	12390	12390	12390	12390	5
494	20250221	110300	87209970	12420	12420	12420	12420	16
495	20250221	110200	87011250	12420	12390	12420	12390	205
496	20250221	110100	84467290	12410	12410	12410	12410	62
497	20250221	110000	83697870	12440	12390	12440	12390	199
498	20250221	105900	81223660	12400	12400	12400	12400	28
499	20250221	105800	80876460	12390	12390	12390	12390	7
500	20250221	105700	80789730	12370	12370	12370	12370	10
501	20250221	105600	80666030	12390	12390	12390	12390	29
502	20250221	105500	80306720	12390	12380	12390	12380	28
503	20250221	105400	79960070	12380	12370	12380	12370	45
504	20250221	105300	79403380	12390	12370	12390	12370	217
505	20250221	105200	76717090	12370	12370	12370	12370	1
506	20250221	105100	76704720	12370	12370	12370	12370	69
507	20250221	105000	75851190	12380	12370	12380	12370	30
508	20250221	104900	75480080	12370	12380	12380	12370	7
509	20250221	104800	75393480	12380	12380	12380	12380	62
510	20250221	104700	74625920	12380	12380	12380	12380	17
511	20250221	104600	74415460	12380	12370	12380	12370	30
512	20250221	104500	74044240	12370	12370	12370	12370	60
513	20250221	104400	73302040	12380	12380	12380	12380	122
514	20250221	104300	71791680	12370	12370	12370	12370	0
515	20250221	104200	71791680	12370	12390	12390	12370	146
516	20250221	104100	69984490	12390	12390	12390	12390	0
517	20250221	104000	69984490	12390	12380	12390	12380	75
518	20250221	103900	69055780	12380	12380	12380	12380	59
519	20250221	103800	68325360	12380	12380	12390	12380	167
520	20250221	103700	66257840	12390	12390	12390	12390	18
521	20250221	103600	66034820	12390	12400	12400	12380	324
522	20250221	103500	62018570	12380	12380	12380	12380	0
523	20250221	103400	62018570	12380	12390	12400	12380	251
524	20250221	103300	58910130	12400	12420	12430	12400	377
525	20250221	103200	54230810	12430	12430	12430	12430	12
526	20250221	103100	54081650	12430	12450	12450	12420	370
527	20250221	103000	49479220	12460	12470	12470	12460	90
528	20250221	102900	48357240	12470	12470	12470	12470	0
529	20250221	102800	48357240	12470	12450	12470	12450	135
530	20250221	102700	46675730	12450	12450	12450	12450	1
531	20250221	102600	46663280	12450	12460	12460	12450	60
532	20250221	102500	45916220	12460	12460	12460	12460	35
533	20250221	102400	45480120	12470	12470	12470	12470	172
534	20250221	102300	43335280	12480	12480	12480	12480	0
535	20250221	102200	43335280	12480	12480	12480	12480	0
536	20250221	102100	43335280	12480	12480	12480	12480	1
537	20250221	102000	43322800	12480	12480	12480	12480	0
538	20250221	101900	43322800	12480	12480	12480	12480	1
539	20250221	101800	43310320	12480	12480	12480	12480	0
540	20250221	101700	43310320	12480	12480	12480	12480	0
541	20250221	101600	43310320	12480	12470	12480	12470	2
542	20250221	101500	43285370	12470	12470	12470	12470	1
543	20250221	101400	43272900	12470	12470	12470	12470	23
544	20250221	101300	42986090	12470	12470	12470	12470	1
545	20250221	101200	42973620	12450	12450	12450	12450	0
546	20250221	101100	42973620	12450	12470	12470	12450	25
547	20250221	101000	42662060	12480	12480	12480	12480	1
548	20250221	100900	42649580	12480	12480	12480	12480	0
549	20250221	100800	42649580	12480	12480	12480	12480	0
550	20250221	100700	42649580	12480	12470	12480	12470	20
551	20250221	100600	42400120	12470	12470	12470	12470	0
552	20250221	100500	42400120	12470	12470	12470	12470	1
553	20250221	100400	42387650	12450	12460	12460	12450	80
554	20250221	100300	41391140	12470	12470	12470	12470	0
555	20250221	100200	41391140	12470	12470	12470	12470	3
556	20250221	100100	41353730	12470	12470	12470	12470	2
557	20250221	100000	41328790	12470	12480	12480	12470	14
558	20250221	095900	41154190	12480	12480	12480	12480	1
559	20250221	095800	41141710	12470	12480	12490	12470	527
560	20250221	095700	34564440	12480	12480	12480	12480	1
561	20250221	095600	34551960	12480	12470	12480	12470	79
562	20250221	095500	33566730	12480	12480	12480	12480	1
563	20250221	095400	33554250	12470	12470	12470	12470	0
564	20250221	095300	33554250	12470	12470	12470	12470	0
565	20250221	095200	33554250	12470	12450	12470	12450	50
566	20250221	095100	32931610	12470	12470	12470	12470	0
567	20250221	095000	32931610	12470	12440	12470	12440	322
568	20250221	094900	28923600	12440	12440	12440	12440	0
569	20250221	094800	28923600	12440	12440	12440	12440	9
570	20250221	094700	28811640	12440	12440	12440	12440	1
571	20250221	094600	28799200	12440	12440	12440	12440	2
572	20250221	094500	28774320	12440	12440	12440	12440	3
573	20250221	094400	28737000	12440	12440	12440	12440	1
574	20250221	094300	28724560	12440	12440	12440	12440	45
575	20250221	094200	28164760	12440	12440	12440	12440	35
576	20250221	094100	27729360	12450	12450	12450	12450	0
577	20250221	094000	27729360	12450	12460	12470	12450	131
578	20250221	093900	26096170	12470	12480	12490	12460	860
579	20250221	093800	15370450	12510	12510	12510	12510	0
580	20250221	093700	15370450	12510	12510	12510	12510	21
581	20250221	093600	15107740	12490	12490	12490	12490	2
582	20250221	093500	15082760	12510	12490	12510	12490	2
583	20250221	093400	15057760	12490	12460	12510	12460	160
584	20250221	093300	13061600	12460	12450	12460	12450	5
585	20250221	093200	12999320	12440	12450	12460	12440	50
586	20250221	093100	12376790	12450	12460	12460	12440	30
587	20250221	093000	12003440	12460	12460	12460	12460	57
588	20250221	092900	11293220	12470	12470	12470	12470	1
589	20250221	092800	11280750	12470	12470	12470	12470	8
590	20250221	092700	11180990	12470	12470	12470	12470	14
591	20250221	092600	11006410	12470	12470	12470	12470	12
592	20250221	092500	10856770	12470	12470	12470	12470	238
593	20250221	092400	7888910	12480	12480	12480	12480	0
594	20250221	092300	7888910	12480	12480	12480	12480	0
595	20250221	092200	7888910	12480	12480	12480	12480	0
596	20250221	092100	7888910	12480	12480	12480	12480	0
597	20250221	092000	7888910	12480	12480	12480	12480	11
598	20250221	091900	7751630	12480	12480	12480	12480	19
599	20250221	091800	7514510	12490	12490	12490	12490	11
600	20250221	091700	7377120	12500	12500	12500	12500	0
601	20250221	091600	7377120	12500	12500	12500	12500	2
602	20250221	091500	7352120	12480	12480	12480	12480	34
603	20250221	091400	6927800	12490	12490	12490	12490	16
604	20250221	091300	6727960	12490	12480	12510	12480	84
605	20250221	091200	5679560	12470	12470	12470	12470	1
606	20250221	091100	5667090	12480	12480	12480	12480	0
607	20250221	091000	5667090	12480	12480	12480	12480	1
608	20250221	090900	5654610	12480	12480	12480	12480	33
609	20250221	090800	5242770	12480	12510	12510	12480	138
610	20250221	090700	3517850	12480	12500	12500	12480	2
611	20250221	090600	3492870	12510	12480	12510	12480	3
612	20250221	090500	3455400	12480	12480	12480	12470	3
613	20250221	090400	3417970	12460	12460	12460	12460	0
614	20250221	090300	3417970	12460	12560	12560	12460	78
615	20250221	090200	2442240	12560	12560	12560	12560	8
616	20250221	090100	2341760	12460	12550	12570	12460	174
617	20250221	090000	163150	12550	12550	12550	12550	13