KissMeData/000320/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183100	199137470	13900	13900	13900	13900	429
3	20250220	183000	199137470	13900	13900	13900	13900	0
4	20250220	182900	199137470	13900	13900	13900	13900	0
5	20250220	182800	199137470	13900	13900	13900	13900	0
6	20250220	182700	199137470	13900	13900	13900	13900	0
7	20250220	182600	199137470	13900	13900	13900	13900	0
8	20250220	182500	199137470	13900	13900	13900	13900	0
9	20250220	182400	199137470	13900	13900	13900	13900	0
10	20250220	182300	199137470	13900	13900	13900	13900	0
11	20250220	182200	199137470	13900	13900	13900	13900	0
12	20250220	182100	199137470	13900	13900	13900	13900	0
13	20250220	182000	199137470	13900	13900	13900	13900	0
14	20250220	181900	199137470	13900	13900	13900	13900	0
15	20250220	181800	199137470	13900	13900	13900	13900	0
16	20250220	181700	199137470	13900	13900	13900	13900	0
17	20250220	181600	199137470	13900	13900	13900	13900	0
18	20250220	181500	199137470	13900	13900	13900	13900	0
19	20250220	181400	199137470	13900	13900	13900	13900	0
20	20250220	181300	199137470	13900	13900	13900	13900	0
21	20250220	181200	199137470	13900	13900	13900	13900	0
22	20250220	181100	199137470	13900	13900	13900	13900	0
23	20250220	181000	199137470	13900	13900	13900	13900	0
24	20250220	180900	199137470	13900	13900	13900	13900	0
25	20250220	180800	199137470	13900	13900	13900	13900	0
26	20250220	180700	199137470	13900	13900	13900	13900	0
27	20250220	180600	199137470	13900	13900	13900	13900	0
28	20250220	180500	199137470	13900	13900	13900	13900	0
29	20250220	180400	199137470	13900	13900	13900	13900	0
30	20250220	180300	199137470	13900	13900	13900	13900	0
31	20250220	180200	199137470	13900	13900	13900	13900	0
32	20250220	180100	199137470	13900	13900	13900	13900	429
33	20250220	180000	199137470	13900	13900	13900	13900	0
34	20250220	175900	199137470	13900	13900	13900	13900	0
35	20250220	175800	199137470	13900	13900	13900	13900	0
36	20250220	175700	199137470	13900	13900	13900	13900	0
37	20250220	175600	199137470	13900	13900	13900	13900	0
38	20250220	175500	199137470	13900	13900	13900	13900	0
39	20250220	175400	199137470	13900	13900	13900	13900	0
40	20250220	175300	199137470	13900	13900	13900	13900	0
41	20250220	175200	199137470	13900	13900	13900	13900	0
42	20250220	175100	199137470	13900	13900	13900	13900	0
43	20250220	175000	199137470	13900	13900	13900	13900	0
44	20250220	174900	199137470	13900	13900	13900	13900	0
45	20250220	174800	199137470	13900	13900	13900	13900	0
46	20250220	174700	199137470	13900	13900	13900	13900	0
47	20250220	174600	199137470	13900	13900	13900	13900	0
48	20250220	174500	199137470	13900	13900	13900	13900	0
49	20250220	174400	199137470	13900	13900	13900	13900	0
50	20250220	174300	199137470	13900	13900	13900	13900	0
51	20250220	174200	199137470	13900	13900	13900	13900	0
52	20250220	174100	199137470	13900	13900	13900	13900	0
53	20250220	174000	199137470	13900	13900	13900	13900	0
54	20250220	173900	199137470	13900	13900	13900	13900	0
55	20250220	173800	199137470	13900	13900	13900	13900	0
56	20250220	173700	199137470	13900	13900	13900	13900	0
57	20250220	173600	199137470	13900	13900	13900	13900	0
58	20250220	173500	199137470	13900	13900	13900	13900	0
59	20250220	173400	199137470	13900	13900	13900	13900	0
60	20250220	173300	199137470	13900	13900	13900	13900	0
61	20250220	173200	199137470	13900	13900	13900	13900	0
62	20250220	173100	199137470	13900	13900	13900	13900	429
63	20250220	173000	199137470	13900	13900	13900	13900	0
64	20250220	172900	199137470	13900	13900	13900	13900	0
65	20250220	172800	199137470	13900	13900	13900	13900	0
66	20250220	172700	199137470	13900	13900	13900	13900	0
67	20250220	172600	199137470	13900	13900	13900	13900	0
68	20250220	172500	199137470	13900	13900	13900	13900	0
69	20250220	172400	199137470	13900	13900	13900	13900	0
70	20250220	172300	199137470	13900	13900	13900	13900	0
71	20250220	172200	199137470	13900	13900	13900	13900	0
72	20250220	172100	199137470	13900	13900	13900	13900	0
73	20250220	172000	199137470	13900	13900	13900	13900	0
74	20250220	171900	199137470	13900	13900	13900	13900	0
75	20250220	171800	199137470	13900	13900	13900	13900	0
76	20250220	171700	199137470	13900	13900	13900	13900	0
77	20250220	171600	199137470	13900	13900	13900	13900	0
78	20250220	171500	199137470	13900	13900	13900	13900	0
79	20250220	171400	199137470	13900	13900	13900	13900	0
80	20250220	171300	199137470	13900	13900	13900	13900	0
81	20250220	171200	199137470	13900	13900	13900	13900	0
82	20250220	171100	199137470	13900	13900	13900	13900	0
83	20250220	171000	199137470	13900	13900	13900	13900	0
84	20250220	170900	199137470	13900	13900	13900	13900	0
85	20250220	170800	199137470	13900	13900	13900	13900	0
86	20250220	170700	199137470	13900	13900	13900	13900	0
87	20250220	170600	199137470	13900	13900	13900	13900	0
88	20250220	170500	199137470	13900	13900	13900	13900	0
89	20250220	170400	199137470	13900	13900	13900	13900	0
90	20250220	170300	199137470	13900	13900	13900	13900	0
91	20250220	170200	199137470	13900	13900	13900	13900	0
92	20250220	170100	199137470	13900	13900	13900	13900	429
93	20250220	170000	199137470	13900	13900	13900	13900	0
94	20250220	165900	199137470	13900	13900	13900	13900	0
95	20250220	165800	199137470	13900	13900	13900	13900	0
96	20250220	165700	199137470	13900	13900	13900	13900	0
97	20250220	165600	199137470	13900	13900	13900	13900	0
98	20250220	165500	199137470	13900	13900	13900	13900	0
99	20250220	165400	199137470	13900	13900	13900	13900	0
100	20250220	165300	199137470	13900	13900	13900	13900	0
101	20250220	165200	199137470	13900	13900	13900	13900	0
102	20250220	165100	199137470	13900	13900	13900	13900	0
103	20250220	165000	199137470	13900	13900	13900	13900	0
104	20250220	164900	199137470	13900	13900	13900	13900	0
105	20250220	164800	199137470	13900	13900	13900	13900	0
106	20250220	164700	199137470	13900	13900	13900	13900	0
107	20250220	164600	199137470	13900	13900	13900	13900	0
108	20250220	164500	199137470	13900	13900	13900	13900	0
109	20250220	164400	199137470	13900	13900	13900	13900	0
110	20250220	164300	199137470	13900	13900	13900	13900	0
111	20250220	164200	199137470	13900	13900	13900	13900	0
112	20250220	164100	199137470	13900	13900	13900	13900	0
113	20250220	164000	199137470	13900	13900	13900	13900	0
114	20250220	163900	199137470	13900	13900	13900	13900	0
115	20250220	163800	199137470	13900	13900	13900	13900	0
116	20250220	163700	199137470	13900	13900	13900	13900	0
117	20250220	163600	199137470	13900	13900	13900	13900	0
118	20250220	163500	199137470	13900	13900	13900	13900	0
119	20250220	163400	199137470	13900	13900	13900	13900	0
120	20250220	163300	199137470	13900	13900	13900	13900	0
121	20250220	163200	199137470	13900	13900	13900	13900	0
122	20250220	163100	199137470	13900	13900	13900	13900	429
123	20250220	163000	199137470	13900	13900	13900	13900	0
124	20250220	162900	199137470	13900	13900	13900	13900	0
125	20250220	162800	199137470	13900	13900	13900	13900	0
126	20250220	162700	199137470	13900	13900	13900	13900	0
127	20250220	162600	199137470	13900	13900	13900	13900	0
128	20250220	162500	199137470	13900	13900	13900	13900	0
129	20250220	162400	199137470	13900	13900	13900	13900	0
130	20250220	162300	199137470	13900	13900	13900	13900	0
131	20250220	162200	199137470	13900	13900	13900	13900	0
132	20250220	162100	199137470	13900	13900	13900	13900	0
133	20250220	162000	199137470	13900	13900	13900	13900	0
134	20250220	161900	199137470	13900	13900	13900	13900	0
135	20250220	161800	199137470	13900	13900	13900	13900	0
136	20250220	161700	199137470	13900	13900	13900	13900	0
137	20250220	161600	199137470	13900	13900	13900	13900	0
138	20250220	161500	199137470	13900	13900	13900	13900	0
139	20250220	161400	199137470	13900	13900	13900	13900	0
140	20250220	161300	199137470	13900	13900	13900	13900	0
141	20250220	161200	199137470	13900	13900	13900	13900	0
142	20250220	161100	199137470	13900	13900	13900	13900	0
143	20250220	161000	199137470	13900	13900	13900	13900	0
144	20250220	160900	199137470	13900	13900	13900	13900	0
145	20250220	160800	199137470	13900	13900	13900	13900	0
146	20250220	160700	199137470	13900	13900	13900	13900	0
147	20250220	160600	199137470	13900	13900	13900	13900	0
148	20250220	160500	199137470	13900	13900	13900	13900	0
149	20250220	160400	199137470	13900	13900	13900	13900	0
150	20250220	160300	199137470	13900	13900	13900	13900	0
151	20250220	160200	199137470	13900	13900	13900	13900	0
152	20250220	160100	199137470	13900	13900	13900	13900	429
153	20250220	160000	199137470	13900	13900	13900	13900	0
154	20250220	155900	199137470	13900	13900	13900	13900	0
155	20250220	155800	199137470	13900	13900	13900	13900	0
156	20250220	155700	199137470	13900	13900	13900	13900	0
157	20250220	155600	199137470	13900	13900	13900	13900	0
158	20250220	155500	199137470	13900	13900	13900	13900	0
159	20250220	155400	199137470	13900	13900	13900	13900	0
160	20250220	155300	199137470	13900	13900	13900	13900	0
161	20250220	155200	199137470	13900	13900	13900	13900	0
162	20250220	155100	199137470	13900	13900	13900	13900	0
163	20250220	155000	199137470	13900	13900	13900	13900	0
164	20250220	154900	199137470	13900	13900	13900	13900	0
165	20250220	154800	199137470	13900	13900	13900	13900	0
166	20250220	154700	199137470	13900	13900	13900	13900	0
167	20250220	154600	199137470	13900	13900	13900	13900	0
168	20250220	154500	199137470	13900	13900	13900	13900	0
169	20250220	154400	199137470	13900	13900	13900	13900	0
170	20250220	154300	199137470	13900	13900	13900	13900	0
171	20250220	154200	199137470	13900	13900	13900	13900	0
172	20250220	154100	199137470	13900	13900	13900	13900	0
173	20250220	154000	199137470	13900	13900	13900	13900	0
174	20250220	153900	199137470	13900	13900	13900	13900	0
175	20250220	153800	199137470	13900	13900	13900	13900	0
176	20250220	153700	199137470	13900	13900	13900	13900	0
177	20250220	153600	199137470	13900	13900	13900	13900	0
178	20250220	153500	199137470	13900	13900	13900	13900	0
179	20250220	153400	199137470	13900	13900	13900	13900	0
180	20250220	153300	199137470	13900	13900	13900	13900	0
181	20250220	153200	199137470	13900	13900	13900	13900	0
182	20250220	153100	199137470	13900	13900	13900	13900	429
183	20250220	153000	199137470	13900	13900	13900	13900	429
184	20250220	152900	193174370	13900	13900	13900	13900	0
185	20250220	152800	193174370	13900	13900	13900	13900	0
186	20250220	152700	193174370	13900	13900	13900	13900	0
187	20250220	152600	193174370	13900	13900	13900	13900	0
188	20250220	152500	193174370	13900	13900	13900	13900	0
189	20250220	152400	193174370	13900	13900	13900	13900	0
190	20250220	152300	193174370	13900	13900	13900	13900	0
191	20250220	152200	193174370	13900	13900	13900	13900	0
192	20250220	152100	193174370	13900	13900	13900	13900	0
193	20250220	152000	193174370	13900	13900	13900	13900	0
194	20250220	151900	193174370	13900	13900	13900	13900	5
195	20250220	151800	193104870	13910	13900	13910	13900	7
196	20250220	151700	193007550	13910	13910	13910	13910	0
197	20250220	151600	193007550	13910	13900	13910	13870	102
198	20250220	151500	191592700	13910	13910	13910	13910	16
199	20250220	151400	191370140	13920	13900	13930	13900	5
200	20250220	151300	191300530	13930	13900	13930	13900	4
201	20250220	151200	191244850	13920	13900	13920	13900	2
202	20250220	151100	191217030	13920	13920	13920	13920	10
203	20250220	151000	191077830	13930	13930	13930	13920	3
204	20250220	150900	191036050	13930	13920	13930	13920	2
205	20250220	150800	191008200	13930	13930	13930	13930	1
206	20250220	150700	190994270	13930	13930	13930	13930	0
207	20250220	150600	190994270	13930	13920	13930	13920	8
208	20250220	150500	190882900	13940	13930	13940	13930	3
209	20250220	150400	190841090	13940	13940	13940	13930	3
210	20250220	150300	190799280	13950	13950	13950	13930	5
211	20250220	150200	190729550	13900	13930	13940	13900	447
212	20250220	150100	184503040	13950	13950	13950	13950	0
213	20250220	150000	184503040	13950	13930	13950	13930	111
214	20250220	145900	182956600	13940	13940	13940	13940	23
215	20250220	145800	182635980	13950	13950	13950	13950	1
216	20250220	145700	182622030	13950	13950	13950	13950	0
217	20250220	145600	182622030	13950	13950	13950	13950	1
218	20250220	145500	182608080	13930	13930	13930	13930	1
219	20250220	145400	182594150	13950	13950	13950	13950	10
220	20250220	145300	182454650	13940	13940	13940	13940	0
221	20250220	145200	182454650	13940	13940	13940	13940	117
222	20250220	145100	180823670	13930	13930	13930	13930	0
223	20250220	145000	180823670	13930	13950	13950	13930	2
224	20250220	144900	180795790	13950	13950	13950	13950	0
225	20250220	144800	180795790	13950	13950	13950	13950	1
226	20250220	144700	180781840	13940	13950	13950	13940	6
227	20250220	144600	180698150	13950	13950	13950	13950	0
228	20250220	144500	180698150	13950	13950	13950	13950	1
229	20250220	144400	180684200	13940	13940	13940	13940	6
230	20250220	144300	180600560	13930	13930	13930	13930	11
231	20250220	144200	180447330	13940	13940	13940	13940	0
232	20250220	144100	180447330	13940	13940	13940	13930	105
233	20250220	144000	178984630	13930	13930	13930	13930	39
234	20250220	143900	178441360	13930	13930	13930	13930	0
235	20250220	143800	178441360	13930	13930	13930	13930	0
236	20250220	143700	178441360	13930	13930	13930	13930	182
237	20250220	143600	175906100	13940	13940	13940	13940	0
238	20250220	143500	175906100	13940	13940	13940	13940	0
239	20250220	143400	175906100	13940	13940	13940	13940	3
240	20250220	143300	175864280	13930	13930	13930	13930	0
241	20250220	143200	175864280	13930	13930	13930	13930	1
242	20250220	143100	175850350	13950	13920	13950	13920	34
243	20250220	143000	175376810	13910	13920	13920	13900	78
244	20250220	142900	174291810	13930	13930	13930	13930	45
245	20250220	142800	173664960	13930	13930	13930	13930	20
246	20250220	142700	173386360	13930	13920	13950	13920	23
247	20250220	142600	173066050	13930	13950	13950	13930	18
248	20250220	142500	172815290	13930	13920	13930	13920	30
249	20250220	142400	172397600	13930	13930	13930	13930	35
250	20250220	142300	171910050	13930	13920	13930	13920	24
251	20250220	142200	171575830	13930	13930	13930	13920	35
252	20250220	142100	171088380	13930	13920	13950	13920	31
253	20250220	142000	170656630	13920	13910	13920	13910	25
254	20250220	141900	170308730	13920	13910	13920	13910	36
255	20250220	141800	169807710	13910	13920	13920	13910	13
256	20250220	141700	169626860	13920	13920	13920	13910	35
257	20250220	141600	169139670	13910	13910	13910	13910	22
258	20250220	141500	168833650	13920	13930	13940	13910	89
259	20250220	141400	167593990	13930	13930	13930	13930	10
260	20250220	141300	167454690	13930	13930	13930	13930	21
261	20250220	141200	167162160	13930	13930	13930	13930	20
262	20250220	141100	166883560	13930	13930	13930	13930	10
263	20250220	141000	166744260	13930	13920	13930	13920	28
264	20250220	140900	166354320	13930	13920	13950	13920	46
265	20250220	140800	165713620	13930	13930	13930	13920	53
266	20250220	140700	164975430	13920	13920	13930	13920	34
267	20250220	140600	164502010	13920	13910	13930	13910	47
268	20250220	140500	163847640	13920	13930	13930	13910	32
269	20250220	140400	163402040	13920	13930	13930	13910	41
270	20250220	140300	162831260	13920	13920	13920	13910	21
271	20250220	140200	162539050	13930	13920	13930	13920	29
272	20250220	140100	162135190	13910	13930	13930	13910	626
273	20250220	140000	153418080	13930	13930	13960	13930	24
274	20250220	135900	153083640	13930	13930	13930	13930	11
275	20250220	135800	152930410	13930	13930	13930	13930	20
276	20250220	135700	152651810	13930	13930	13930	13930	20
277	20250220	135600	152373210	13930	13930	13930	13930	10
278	20250220	135500	152233910	13930	13930	13930	13930	20
279	20250220	135400	151955310	13930	13930	13950	13930	22
280	20250220	135300	151648830	13930	13950	13950	13930	11
281	20250220	135200	151495580	13930	13930	13930	13930	20
282	20250220	135100	151216980	13930	13930	13930	13930	20
283	20250220	135000	150938380	13930	13930	13930	13930	10
284	20250220	134900	150799080	13930	13930	13930	13930	20
285	20250220	134800	150520480	13930	13930	13930	13930	21
286	20250220	134700	150227950	13930	13930	13930	13930	10
287	20250220	134600	150088650	13930	13930	13930	13930	20
288	20250220	134500	149810050	13960	13930	13960	13920	194
289	20250220	134400	147107590	13930	13930	13930	13930	10
290	20250220	134300	146968290	13960	13930	13960	13930	23
291	20250220	134200	146647820	13930	13930	13960	13930	23
292	20250220	134100	146327340	13960	13930	13960	13930	20
293	20250220	134000	146048620	13930	13930	13950	13930	16
294	20250220	133900	145825670	13930	13920	13950	13920	23
295	20250220	133800	145505360	13950	13930	13950	13930	18
296	20250220	133700	145254600	13930	13910	13930	13910	43
297	20250220	133600	144656130	13910	13920	13920	13910	21
298	20250220	133500	144363820	13920	13910	13920	13910	29
299	20250220	133400	143960260	13900	13920	13920	13900	35
300	20250220	133300	143473190	13900	13890	13940	13890	91
301	20250220	133200	142207810	13890	13900	13900	13880	24
302	20250220	133100	141874420	13900	13890	13910	13890	60
303	20250220	133000	141040880	13880	13900	13910	13870	54
304	20250220	132900	140291340	13900	13900	13900	13890	41
305	20250220	132800	139721500	13900	13900	13900	13900	20
306	20250220	132700	139443500	13900	13900	13900	13900	188
307	20250220	132600	136830300	13910	13910	13910	13910	38
308	20250220	132500	136301720	13910	13910	13910	13910	28
309	20250220	132400	135912240	13910	13910	13910	13910	24
310	20250220	132300	135578400	13910	13910	13910	13910	30
311	20250220	132200	135161100	13900	13900	13900	13900	1
312	20250220	132100	135147200	13910	13910	13910	13910	0
313	20250220	132000	135147200	13910	13910	13910	13910	0
314	20250220	131900	135147200	13910	13910	13910	13910	0
315	20250220	131800	135147200	13910	13910	13910	13910	2
316	20250220	131700	135119380	13900	13900	13900	13900	1
317	20250220	131600	135105480	13900	13900	13900	13900	0
318	20250220	131500	135105480	13900	13900	13900	13900	0
319	20250220	131400	135105480	13900	13900	13900	13900	1
320	20250220	131300	135091580	13900	13900	13900	13900	1
321	20250220	131200	135077680	13910	13910	13910	13910	20
322	20250220	131100	134799480	13910	13910	13910	13910	0
323	20250220	131000	134799480	13910	13920	13920	13910	5
324	20250220	130900	134729890	13910	13910	13910	13910	23
325	20250220	130800	134409960	13910	13910	13910	13910	0
326	20250220	130700	134409960	13910	13910	13910	13910	0
327	20250220	130600	134409960	13910	13910	13910	13910	0
328	20250220	130500	134409960	13910	13910	13910	13910	0
329	20250220	130400	134409960	13910	13910	13910	13910	1
330	20250220	130300	134396050	13910	13910	13910	13910	0
331	20250220	130200	134396050	13910	13910	13910	13910	0
332	20250220	130100	134396050	13910	13910	13910	13910	0
333	20250220	130000	134396050	13910	13910	13910	13910	0
334	20250220	125900	134396050	13910	13920	13920	13910	9
335	20250220	125800	134270780	13920	13920	13920	13920	0
336	20250220	125700	134270780	13920	13920	13920	13920	0
337	20250220	125600	134270780	13920	13920	13920	13920	0
338	20250220	125500	134270780	13920	13920	13920	13920	0
339	20250220	125400	134270780	13920	13920	13920	13920	102
340	20250220	125300	132850940	13930	13930	13930	13930	0
341	20250220	125200	132850940	13930	13930	13930	13930	94
342	20250220	125100	131541520	13950	13950	13950	13950	82
343	20250220	125000	130397620	13960	13960	13960	13960	0
344	20250220	124900	130397620	13960	13960	13960	13960	100
345	20250220	124800	129001620	13960	13960	13960	13960	0
346	20250220	124700	129001620	13960	13960	13960	13960	0
347	20250220	124600	129001620	13960	13960	13960	13960	0
348	20250220	124500	129001620	13960	13960	13960	13960	1
349	20250220	124400	128987660	13970	13970	13970	13970	0
350	20250220	124300	128987660	13970	13970	13970	13970	0
351	20250220	124200	128987660	13970	13970	13970	13970	0
352	20250220	124100	128987660	13970	13970	13970	13970	0
353	20250220	124000	128987660	13970	13960	13970	13960	36
354	20250220	123900	128484750	13960	13960	13960	13960	0
355	20250220	123800	128484750	13960	13960	13960	13960	0
356	20250220	123700	128484750	13960	13960	13960	13960	0
357	20250220	123600	128484750	13960	13960	13960	13960	0
358	20250220	123500	128484750	13960	13960	13960	13960	0
359	20250220	123400	128484750	13960	13960	13960	13960	0
360	20250220	123300	128484750	13960	13960	13960	13960	1
361	20250220	123200	128470790	13960	13960	13960	13960	0
362	20250220	123100	128470790	13960	13960	13960	13960	0
363	20250220	123000	128470790	13960	13960	13960	13960	0
364	20250220	122900	128470790	13960	13960	13960	13960	0
365	20250220	122800	128470790	13960	13960	13960	13960	0
366	20250220	122700	128470790	13960	13960	13960	13960	0
367	20250220	122600	128470790	13960	13960	13960	13960	1
368	20250220	122500	128456830	13960	13960	13960	13960	0
369	20250220	122400	128456830	13960	13960	13960	13960	1
370	20250220	122300	128442870	13960	13960	13960	13960	0
371	20250220	122200	128442870	13960	13960	13960	13960	1
372	20250220	122100	128428910	13960	13960	13960	13960	0
373	20250220	122000	128428910	13960	13960	13960	13960	0
374	20250220	121900	128428910	13960	13960	13960	13960	0
375	20250220	121800	128428910	13960	13960	13960	13960	0
376	20250220	121700	128428910	13960	13960	13960	13960	0
377	20250220	121600	128428910	13960	13960	13960	13960	0
378	20250220	121500	128428910	13960	13960	13960	13960	1
379	20250220	121400	128414950	13970	13970	13970	13970	0
380	20250220	121300	128414950	13970	13970	13970	13970	0
381	20250220	121200	128414950	13970	13970	13970	13970	0
382	20250220	121100	128414950	13970	13970	13970	13970	0
383	20250220	121000	128414950	13970	13970	13970	13970	3
384	20250220	120900	128373040	13960	13960	13960	13960	0
385	20250220	120800	128373040	13960	13960	13960	13960	0
386	20250220	120700	128373040	13960	13960	13960	13960	1
387	20250220	120600	128359080	13960	13960	13960	13960	0
388	20250220	120500	128359080	13960	13960	13960	13960	0
389	20250220	120400	128359080	13960	13960	13960	13960	0
390	20250220	120300	128359080	13960	13960	13960	13960	1
391	20250220	120200	128345120	13970	13970	13970	13970	0
392	20250220	120100	128345120	13970	13970	13970	13970	62
393	20250220	120000	127478980	13970	13970	13970	13970	26
394	20250220	115900	127115760	13970	13970	13970	13970	1
395	20250220	115800	127101790	13980	13980	13980	13980	14
396	20250220	115700	126906070	13970	13970	13970	13970	194
397	20250220	115600	124195890	13970	13960	13970	13960	107
398	20250220	115500	122701110	13960	13960	13960	13960	605
399	20250220	115400	114255310	13950	13950	13950	13950	300
400	20250220	115300	110070310	13930	13930	13930	13930	1
401	20250220	115200	110056380	13930	13930	13930	13930	0
402	20250220	115100	110056380	13930	13930	13930	13930	0
403	20250220	115000	110056380	13930	13930	13930	13930	0
404	20250220	114900	110056380	13930	13930	13930	13930	1
405	20250220	114800	110042450	13930	13930	13930	13930	0
406	20250220	114700	110042450	13930	13930	13930	13930	0
407	20250220	114600	110042450	13930	13930	13930	13930	0
408	20250220	114500	110042450	13930	13930	13930	13930	0
409	20250220	114400	110042450	13930	13930	13930	13930	1
410	20250220	114300	110028520	13930	13930	13930	13930	0
411	20250220	114200	110028520	13930	13930	13930	13930	0
412	20250220	114100	110028520	13930	13930	13930	13930	0
413	20250220	114000	110028520	13930	13930	13930	13930	0
414	20250220	113900	110028520	13930	13930	13930	13930	0
415	20250220	113800	110028520	13930	13930	13930	13930	0
416	20250220	113700	110028520	13930	13930	13930	13930	1
417	20250220	113600	110014590	13940	13940	13940	13940	0
418	20250220	113500	110014590	13940	13940	13940	13940	30
419	20250220	113400	109596390	13940	13940	13940	13940	0
420	20250220	113300	109596390	13940	13940	13940	13940	36
421	20250220	113200	109094550	13940	13940	13940	13940	34
422	20250220	113100	108620590	13930	13930	13930	13930	0
423	20250220	113000	108620590	13930	13910	13930	13910	3
424	20250220	112900	108578820	13910	13910	13910	13910	0
425	20250220	112800	108578820	13910	13910	13910	13910	0
426	20250220	112700	108578820	13910	13910	13910	13910	0
427	20250220	112600	108578820	13910	13910	13910	13910	0
428	20250220	112500	108578820	13910	13910	13910	13910	1
429	20250220	112400	108564910	13910	13910	13910	13910	0
430	20250220	112300	108564910	13910	13920	13920	13910	46
431	20250220	112200	107924790	13920	13920	13920	13920	0
432	20250220	112100	107924790	13920	13920	13920	13920	10
433	20250220	112000	107785590	13920	13920	13920	13920	0
434	20250220	111900	107785590	13920	13920	13920	13920	1
435	20250220	111800	107771670	13920	13920	13920	13920	0
436	20250220	111700	107771670	13920	13920	13920	13920	0
437	20250220	111600	107771670	13920	13920	13920	13920	0
438	20250220	111500	107771670	13920	13920	13920	13920	0
439	20250220	111400	107771670	13920	13920	13920	13920	0
440	20250220	111300	107771670	13920	13920	13920	13920	2
441	20250220	111200	107743830	13930	13930	13930	13930	41
442	20250220	111100	107172700	13910	13910	13910	13910	0
443	20250220	111000	107172700	13910	13910	13910	13910	0
444	20250220	110900	107172700	13910	13910	13910	13910	0
445	20250220	110800	107172700	13910	13910	13910	13910	9
446	20250220	110700	107047510	13910	13910	13910	13910	1
447	20250220	110600	107033600	13920	13920	13920	13920	0
448	20250220	110500	107033600	13920	13920	13920	13920	2
449	20250220	110400	107005760	13900	13900	13900	13900	0
450	20250220	110300	107005760	13900	13900	13900	13900	0
451	20250220	110200	107005760	13900	13900	13900	13900	100
452	20250220	110100	105615760	13900	13900	13900	13900	0
453	20250220	110000	105615760	13900	13900	13940	13900	2181
454	20250220	105900	75299560	13900	13900	13900	13900	13
455	20250220	105800	75118860	13900	13890	13900	13870	102
456	20250220	105700	73701350	13900	13900	13900	13900	13
457	20250220	105600	73520650	13900	13900	13900	13900	10
458	20250220	105500	73381650	13890	13900	13900	13890	29
459	20250220	105400	72978590	13900	13900	13900	13900	0
460	20250220	105300	72978590	13900	13900	13900	13900	9
461	20250220	105200	72853490	13900	13910	13910	13900	333
462	20250220	105100	68224250	13910	13910	13910	13910	3
463	20250220	105000	68182520	13940	13940	13940	13940	0
464	20250220	104900	68182520	13940	13940	13940	13940	0
465	20250220	104800	68182520	13940	13940	13940	13940	0
466	20250220	104700	68182520	13940	13940	13940	13940	0
467	20250220	104600	68182520	13940	13940	13940	13940	0
468	20250220	104500	68182520	13940	13940	13940	13940	1
469	20250220	104400	68168580	13930	13930	13930	13930	0
470	20250220	104300	68168580	13930	13930	13930	13930	0
471	20250220	104200	68168580	13930	13930	13930	13930	38
472	20250220	104100	67639240	13920	13920	13920	13920	0
473	20250220	104000	67639240	13920	13920	13920	13920	1
474	20250220	103900	67625320	13930	13920	13930	13920	2
475	20250220	103800	67597470	13930	13930	13940	13920	4
476	20250220	103700	67541750	13950	13900	13950	13900	43
477	20250220	103600	66944000	13900	13900	13900	13900	4
478	20250220	103500	66888400	13880	13880	13880	13880	160
479	20250220	103400	64667600	13880	13880	13880	13880	124
480	20250220	103300	62946480	13880	13880	13880	13880	0
481	20250220	103200	62946480	13880	13880	13880	13880	0
482	20250220	103100	62946480	13880	13880	13880	13880	3
483	20250220	103000	62904840	13900	13900	13900	13900	0
484	20250220	102900	62904840	13900	13900	13900	13900	0
485	20250220	102800	62904840	13900	13890	13900	13890	50
486	20250220	102700	62209920	13900	13900	13900	13900	0
487	20250220	102600	62209920	13900	13900	13900	13900	3
488	20250220	102500	62168220	13870	13870	13870	13870	160
489	20250220	102400	59949020	13870	13870	13870	13870	50
490	20250220	102300	59255520	13870	13870	13870	13850	129
491	20250220	102200	57468590	13850	13850	13850	13850	0
492	20250220	102100	57468590	13850	13850	13850	13850	242
493	20250220	102000	54116890	13850	13900	13900	13850	839
494	20250220	101900	42482680	13900	13900	13900	13900	0
495	20250220	101800	42482680	13900	13900	13900	13900	0
496	20250220	101700	42482680	13900	13900	13900	13900	1
497	20250220	101600	42468780	13900	13920	13920	13900	701
498	20250220	101500	32717420	13930	13930	13930	13930	28
499	20250220	101400	32327380	13930	13940	13940	13930	2
500	20250220	101300	32299510	13940	13940	13940	13940	4
501	20250220	101200	32243750	13940	13940	13940	13940	7
502	20250220	101100	32146170	13940	13940	13940	13940	4
503	20250220	101000	32090410	13940	13940	13940	13940	21
504	20250220	100900	31797670	13950	13950	13950	13950	6
505	20250220	100800	31713970	13950	13950	13950	13950	1
506	20250220	100700	31700020	13950	13940	13950	13940	48
507	20250220	100600	31030890	13930	13930	13930	13930	76
508	20250220	100500	29972210	13950	13950	13950	13950	1
509	20250220	100400	29958260	13950	13950	13950	13950	0
510	20250220	100300	29958260	13950	13950	13950	13950	2
511	20250220	100200	29930360	13950	13950	13950	13950	0
512	20250220	100100	29930360	13950	13950	13950	13950	0
513	20250220	100000	29930360	13950	13950	13950	13940	12
514	20250220	095900	29762970	13940	13940	13940	13940	0
515	20250220	095800	29762970	13940	13940	13940	13940	103
516	20250220	095700	28327150	13950	13960	13960	13950	8
517	20250220	095600	28215540	13960	13960	13960	13960	23
518	20250220	095500	27894460	13970	13970	13970	13970	0
519	20250220	095400	27894460	13970	13970	13970	13970	0
520	20250220	095300	27894460	13970	13970	13970	13970	4
521	20250220	095200	27838580	13960	13960	13960	13960	57
522	20250220	095100	27042860	13960	13960	13960	13960	60
523	20250220	095000	26205260	13960	13960	13960	13960	0
524	20250220	094900	26205260	13960	13960	13960	13960	2
525	20250220	094800	26177340	13970	13970	13970	13970	7
526	20250220	094700	26079550	13960	13970	13970	13960	77
527	20250220	094600	25004130	13970	13980	13980	13960	255
528	20250220	094500	21443810	13990	13990	13990	13990	7
529	20250220	094400	21345880	14000	14000	14000	14000	3
530	20250220	094300	21303880	13990	14000	14000	13990	120
531	20250220	094200	19624520	14020	14020	14020	14020	0
532	20250220	094100	19624520	14020	14020	14020	14020	0
533	20250220	094000	19624520	14020	14020	14020	14020	0
534	20250220	093900	19624520	14020	14020	14020	14020	0
535	20250220	093800	19624520	14020	14020	14020	14020	0
536	20250220	093700	19624520	14020	14020	14020	14020	1
537	20250220	093600	19610500	14020	14020	14020	14020	0
538	20250220	093500	19610500	14020	14020	14020	14020	2
539	20250220	093400	19582460	14020	14020	14020	14020	1
540	20250220	093300	19568440	14020	14020	14020	14020	1
541	20250220	093200	19554420	14030	14030	14030	14030	0
542	20250220	093100	19554420	14030	14030	14030	14030	0
543	20250220	093000	19554420	14030	14030	14030	14030	12
544	20250220	092900	19386060	14000	14000	14000	14000	0
545	20250220	092800	19386060	14000	14000	14000	14000	0
546	20250220	092700	19386060	14000	14000	14000	14000	1
547	20250220	092600	19372060	14030	14030	14030	14030	0
548	20250220	092500	19372060	14030	14050	14050	14030	300
549	20250220	092400	15162060	14070	14090	14090	14070	84
550	20250220	092300	13979140	14100	14100	14100	14100	0
551	20250220	092200	13979140	14100	14100	14100	14100	0
552	20250220	092100	13979140	14100	14100	14100	14100	0
553	20250220	092000	13979140	14100	14100	14100	14100	0
554	20250220	091900	13979140	14100	14100	14100	14100	0
555	20250220	091800	13979140	14100	14100	14100	14100	0
556	20250220	091700	13979140	14100	14080	14100	14080	38
557	20250220	091600	13444080	14060	14060	14060	14060	31
558	20250220	091500	13008220	14060	14060	14060	14060	0
559	20250220	091400	13008220	14060	14060	14060	14060	16
560	20250220	091300	12783260	14060	14060	14060	14060	0
561	20250220	091200	12783260	14060	14070	14070	14060	52
562	20250220	091100	12052100	14060	14060	14060	14060	0
563	20250220	091000	12052100	14060	14060	14060	14060	0
564	20250220	090900	12052100	14060	14060	14060	14060	0
565	20250220	090800	12052100	14060	14060	14060	14060	0
566	20250220	090700	12052100	14060	14060	14060	14060	0
567	20250220	090600	12052100	14060	14060	14060	14060	3
568	20250220	090500	12009920	14060	14060	14060	14060	0
569	20250220	090400	12009920	14060	14060	14060	14060	239
570	20250220	090300	8649580	14060	14060	14060	14060	471
571	20250220	090200	2027320	14060	14060	14060	14060	66
572	20250220	090100	1099360	14060	14060	14060	14060	0
573	20250220	090000	1099360	14060	14100	14100	14060	78