KissMeData/094280/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200900	62082300	11870	11870	11870	11870	57
3	20250220	200800	62082300	11870	11870	11870	11870	0
4	20250220	200700	62082300	11870	11870	11870	11870	0
5	20250220	200600	62082300	11870	11870	11870	11870	0
6	20250220	200500	62082300	11870	11870	11870	11870	0
7	20250220	200400	62082300	11870	11870	11870	11870	0
8	20250220	200300	62082300	11870	11870	11870	11870	0
9	20250220	200200	62082300	11870	11870	11870	11870	0
10	20250220	200100	62082300	11870	11870	11870	11870	0
11	20250220	200000	62082300	11870	11870	11870	11870	0
12	20250220	195900	62082300	11870	11870	11870	11870	0
13	20250220	195800	62082300	11870	11870	11870	11870	0
14	20250220	195700	62082300	11870	11870	11870	11870	0
15	20250220	195600	62082300	11870	11870	11870	11870	0
16	20250220	195500	62082300	11870	11870	11870	11870	0
17	20250220	195400	62082300	11870	11870	11870	11870	0
18	20250220	195300	62082300	11870	11870	11870	11870	0
19	20250220	195200	62082300	11870	11870	11870	11870	0
20	20250220	195100	62082300	11870	11870	11870	11870	0
21	20250220	195000	62082300	11870	11870	11870	11870	0
22	20250220	194900	62082300	11870	11870	11870	11870	0
23	20250220	194800	62082300	11870	11870	11870	11870	0
24	20250220	194700	62082300	11870	11870	11870	11870	0
25	20250220	194600	62082300	11870	11870	11870	11870	0
26	20250220	194500	62082300	11870	11870	11870	11870	0
27	20250220	194400	62082300	11870	11870	11870	11870	0
28	20250220	194300	62082300	11870	11870	11870	11870	0
29	20250220	194200	62082300	11870	11870	11870	11870	0
30	20250220	194100	62082300	11870	11870	11870	11870	0
31	20250220	194000	62082300	11870	11870	11870	11870	0
32	20250220	193900	62082300	11870	11870	11870	11870	57
33	20250220	193800	62082300	11870	11870	11870	11870	0
34	20250220	193700	62082300	11870	11870	11870	11870	0
35	20250220	193600	62082300	11870	11870	11870	11870	0
36	20250220	193500	62082300	11870	11870	11870	11870	0
37	20250220	193400	62082300	11870	11870	11870	11870	0
38	20250220	193300	62082300	11870	11870	11870	11870	0
39	20250220	193200	62082300	11870	11870	11870	11870	0
40	20250220	193100	62082300	11870	11870	11870	11870	0
41	20250220	193000	62082300	11870	11870	11870	11870	0
42	20250220	192900	62082300	11870	11870	11870	11870	0
43	20250220	192800	62082300	11870	11870	11870	11870	0
44	20250220	192700	62082300	11870	11870	11870	11870	0
45	20250220	192600	62082300	11870	11870	11870	11870	0
46	20250220	192500	62082300	11870	11870	11870	11870	0
47	20250220	192400	62082300	11870	11870	11870	11870	0
48	20250220	192300	62082300	11870	11870	11870	11870	0
49	20250220	192200	62082300	11870	11870	11870	11870	0
50	20250220	192100	62082300	11870	11870	11870	11870	0
51	20250220	192000	62082300	11870	11870	11870	11870	0
52	20250220	191900	62082300	11870	11870	11870	11870	0
53	20250220	191800	62082300	11870	11870	11870	11870	0
54	20250220	191700	62082300	11870	11870	11870	11870	0
55	20250220	191600	62082300	11870	11870	11870	11870	0
56	20250220	191500	62082300	11870	11870	11870	11870	0
57	20250220	191400	62082300	11870	11870	11870	11870	0
58	20250220	191300	62082300	11870	11870	11870	11870	0
59	20250220	191200	62082300	11870	11870	11870	11870	0
60	20250220	191100	62082300	11870	11870	11870	11870	0
61	20250220	191000	62082300	11870	11870	11870	11870	0
62	20250220	190900	62082300	11870	11870	11870	11870	57
63	20250220	190800	62082300	11870	11870	11870	11870	0
64	20250220	190700	62082300	11870	11870	11870	11870	0
65	20250220	190600	62082300	11870	11870	11870	11870	0
66	20250220	190500	62082300	11870	11870	11870	11870	0
67	20250220	190400	62082300	11870	11870	11870	11870	0
68	20250220	190300	62082300	11870	11870	11870	11870	0
69	20250220	190200	62082300	11870	11870	11870	11870	0
70	20250220	190100	62082300	11870	11870	11870	11870	0
71	20250220	190000	62082300	11870	11870	11870	11870	0
72	20250220	185900	62082300	11870	11870	11870	11870	0
73	20250220	185800	62082300	11870	11870	11870	11870	0
74	20250220	185700	62082300	11870	11870	11870	11870	0
75	20250220	185600	62082300	11870	11870	11870	11870	0
76	20250220	185500	62082300	11870	11870	11870	11870	0
77	20250220	185400	62082300	11870	11870	11870	11870	0
78	20250220	185300	62082300	11870	11870	11870	11870	0
79	20250220	185200	62082300	11870	11870	11870	11870	0
80	20250220	185100	62082300	11870	11870	11870	11870	0
81	20250220	185000	62082300	11870	11870	11870	11870	0
82	20250220	184900	62082300	11870	11870	11870	11870	0
83	20250220	184800	62082300	11870	11870	11870	11870	0
84	20250220	184700	62082300	11870	11870	11870	11870	0
85	20250220	184600	62082300	11870	11870	11870	11870	0
86	20250220	184500	62082300	11870	11870	11870	11870	0
87	20250220	184400	62082300	11870	11870	11870	11870	0
88	20250220	184300	62082300	11870	11870	11870	11870	0
89	20250220	184200	62082300	11870	11870	11870	11870	0
90	20250220	184100	62082300	11870	11870	11870	11870	0
91	20250220	184000	62082300	11870	11870	11870	11870	0
92	20250220	183900	62082300	11870	11870	11870	11870	57
93	20250220	183800	62082300	11870	11870	11870	11870	0
94	20250220	183700	62082300	11870	11870	11870	11870	0
95	20250220	183600	62082300	11870	11870	11870	11870	0
96	20250220	183500	62082300	11870	11870	11870	11870	0
97	20250220	183400	62082300	11870	11870	11870	11870	0
98	20250220	183300	62082300	11870	11870	11870	11870	0
99	20250220	183200	62082300	11870	11870	11870	11870	0
100	20250220	183100	62082300	11870	11870	11870	11870	0
101	20250220	183000	62082300	11870	11870	11870	11870	0
102	20250220	182900	62082300	11870	11870	11870	11870	0
103	20250220	182800	62082300	11870	11870	11870	11870	0
104	20250220	182700	62082300	11870	11870	11870	11870	0
105	20250220	182600	62082300	11870	11870	11870	11870	0
106	20250220	182500	62082300	11870	11870	11870	11870	0
107	20250220	182400	62082300	11870	11870	11870	11870	0
108	20250220	182300	62082300	11870	11870	11870	11870	0
109	20250220	182200	62082300	11870	11870	11870	11870	0
110	20250220	182100	62082300	11870	11870	11870	11870	0
111	20250220	182000	62082300	11870	11870	11870	11870	0
112	20250220	181900	62082300	11870	11870	11870	11870	0
113	20250220	181800	62082300	11870	11870	11870	11870	0
114	20250220	181700	62082300	11870	11870	11870	11870	0
115	20250220	181600	62082300	11870	11870	11870	11870	0
116	20250220	181500	62082300	11870	11870	11870	11870	0
117	20250220	181400	62082300	11870	11870	11870	11870	0
118	20250220	181300	62082300	11870	11870	11870	11870	0
119	20250220	181200	62082300	11870	11870	11870	11870	0
120	20250220	181100	62082300	11870	11870	11870	11870	0
121	20250220	181000	62082300	11870	11870	11870	11870	0
122	20250220	180900	62082300	11870	11870	11870	11870	57
123	20250220	180800	62082300	11870	11870	11870	11870	0
124	20250220	180700	62082300	11870	11870	11870	11870	0
125	20250220	180600	62082300	11870	11870	11870	11870	0
126	20250220	180500	62082300	11870	11870	11870	11870	0
127	20250220	180400	62082300	11870	11870	11870	11870	0
128	20250220	180300	62082300	11870	11870	11870	11870	0
129	20250220	180200	62082300	11870	11870	11870	11870	0
130	20250220	180100	62082300	11870	11870	11870	11870	0
131	20250220	180000	62082300	11870	11870	11870	11870	0
132	20250220	175900	62082300	11870	11870	11870	11870	0
133	20250220	175800	62082300	11870	11870	11870	11870	0
134	20250220	175700	62082300	11870	11870	11870	11870	0
135	20250220	175600	62082300	11870	11870	11870	11870	0
136	20250220	175500	62082300	11870	11870	11870	11870	0
137	20250220	175400	62082300	11870	11870	11870	11870	0
138	20250220	175300	62082300	11870	11870	11870	11870	0
139	20250220	175200	62082300	11870	11870	11870	11870	0
140	20250220	175100	62082300	11870	11870	11870	11870	0
141	20250220	175000	62082300	11870	11870	11870	11870	0
142	20250220	174900	62082300	11870	11870	11870	11870	0
143	20250220	174800	62082300	11870	11870	11870	11870	0
144	20250220	174700	62082300	11870	11870	11870	11870	0
145	20250220	174600	62082300	11870	11870	11870	11870	0
146	20250220	174500	62082300	11870	11870	11870	11870	0
147	20250220	174400	62082300	11870	11870	11870	11870	0
148	20250220	174300	62082300	11870	11870	11870	11870	0
149	20250220	174200	62082300	11870	11870	11870	11870	0
150	20250220	174100	62082300	11870	11870	11870	11870	0
151	20250220	174000	62082300	11870	11870	11870	11870	0
152	20250220	173900	62082300	11870	11870	11870	11870	57
153	20250220	173800	62082300	11870	11870	11870	11870	0
154	20250220	173700	62082300	11870	11870	11870	11870	0
155	20250220	173600	62082300	11870	11870	11870	11870	0
156	20250220	173500	62082300	11870	11870	11870	11870	0
157	20250220	173400	62082300	11870	11870	11870	11870	0
158	20250220	173300	62082300	11870	11870	11870	11870	0
159	20250220	173200	62082300	11870	11870	11870	11870	0
160	20250220	173100	62082300	11870	11870	11870	11870	0
161	20250220	173000	62082300	11870	11870	11870	11870	0
162	20250220	172900	62082300	11870	11870	11870	11870	0
163	20250220	172800	62082300	11870	11870	11870	11870	0
164	20250220	172700	62082300	11870	11870	11870	11870	0
165	20250220	172600	62082300	11870	11870	11870	11870	0
166	20250220	172500	62082300	11870	11870	11870	11870	0
167	20250220	172400	62082300	11870	11870	11870	11870	0
168	20250220	172300	62082300	11870	11870	11870	11870	0
169	20250220	172200	62082300	11870	11870	11870	11870	0
170	20250220	172100	62082300	11870	11870	11870	11870	0
171	20250220	172000	62082300	11870	11870	11870	11870	0
172	20250220	171900	62082300	11870	11870	11870	11870	0
173	20250220	171800	62082300	11870	11870	11870	11870	0
174	20250220	171700	62082300	11870	11870	11870	11870	0
175	20250220	171600	62082300	11870	11870	11870	11870	0
176	20250220	171500	62082300	11870	11870	11870	11870	0
177	20250220	171400	62082300	11870	11870	11870	11870	0
178	20250220	171300	62082300	11870	11870	11870	11870	0
179	20250220	171200	62082300	11870	11870	11870	11870	0
180	20250220	171100	62082300	11870	11870	11870	11870	0
181	20250220	171000	62082300	11870	11870	11870	11870	0
182	20250220	170900	62082300	11870	11870	11870	11870	57
183	20250220	170800	62082300	11870	11870	11870	11870	0
184	20250220	170700	62082300	11870	11870	11870	11870	0
185	20250220	170600	62082300	11870	11870	11870	11870	0
186	20250220	170500	62082300	11870	11870	11870	11870	0
187	20250220	170400	62082300	11870	11870	11870	11870	0
188	20250220	170300	62082300	11870	11870	11870	11870	0
189	20250220	170200	62082300	11870	11870	11870	11870	0
190	20250220	170100	62082300	11870	11870	11870	11870	0
191	20250220	170000	62082300	11870	11870	11870	11870	0
192	20250220	165900	62082300	11870	11870	11870	11870	0
193	20250220	165800	62082300	11870	11870	11870	11870	0
194	20250220	165700	62082300	11870	11870	11870	11870	0
195	20250220	165600	62082300	11870	11870	11870	11870	0
196	20250220	165500	62082300	11870	11870	11870	11870	0
197	20250220	165400	62082300	11870	11870	11870	11870	0
198	20250220	165300	62082300	11870	11870	11870	11870	0
199	20250220	165200	62082300	11870	11870	11870	11870	0
200	20250220	165100	62082300	11870	11870	11870	11870	0
201	20250220	165000	62082300	11870	11870	11870	11870	0
202	20250220	164900	62082300	11870	11870	11870	11870	0
203	20250220	164800	62082300	11870	11870	11870	11870	0
204	20250220	164700	62082300	11870	11870	11870	11870	0
205	20250220	164600	62082300	11870	11870	11870	11870	0
206	20250220	164500	62082300	11870	11870	11870	11870	0
207	20250220	164400	62082300	11870	11870	11870	11870	0
208	20250220	164300	62082300	11870	11870	11870	11870	0
209	20250220	164200	62082300	11870	11870	11870	11870	0
210	20250220	164100	62082300	11870	11870	11870	11870	0
211	20250220	164000	62082300	11870	11870	11870	11870	0
212	20250220	163900	62082300	11870	11870	11870	11870	57
213	20250220	163800	62082300	11870	11870	11870	11870	0
214	20250220	163700	62082300	11870	11870	11870	11870	0
215	20250220	163600	62082300	11870	11870	11870	11870	0
216	20250220	163500	62082300	11870	11870	11870	11870	0
217	20250220	163400	62082300	11870	11870	11870	11870	0
218	20250220	163300	62082300	11870	11870	11870	11870	0
219	20250220	163200	62082300	11870	11870	11870	11870	0
220	20250220	163100	62082300	11870	11870	11870	11870	0
221	20250220	163000	62082300	11870	11870	11870	11870	0
222	20250220	162900	62082300	11870	11870	11870	11870	0
223	20250220	162800	62082300	11870	11870	11870	11870	0
224	20250220	162700	62082300	11870	11870	11870	11870	0
225	20250220	162600	62082300	11870	11870	11870	11870	0
226	20250220	162500	62082300	11870	11870	11870	11870	0
227	20250220	162400	62082300	11870	11870	11870	11870	0
228	20250220	162300	62082300	11870	11870	11870	11870	0
229	20250220	162200	62082300	11870	11870	11870	11870	0
230	20250220	162100	62082300	11870	11870	11870	11870	0
231	20250220	162000	62082300	11870	11870	11870	11870	0
232	20250220	161900	62082300	11870	11870	11870	11870	0
233	20250220	161800	62082300	11870	11870	11870	11870	0
234	20250220	161700	62082300	11870	11870	11870	11870	0
235	20250220	161600	62082300	11870	11870	11870	11870	0
236	20250220	161500	62082300	11870	11870	11870	11870	0
237	20250220	161400	62082300	11870	11870	11870	11870	0
238	20250220	161300	62082300	11870	11870	11870	11870	0
239	20250220	161200	62082300	11870	11870	11870	11870	0
240	20250220	161100	62082300	11870	11870	11870	11870	0
241	20250220	161000	62082300	11870	11870	11870	11870	0
242	20250220	160900	62082300	11870	11870	11870	11870	57
243	20250220	160800	62082300	11870	11870	11870	11870	0
244	20250220	160700	62082300	11870	11870	11870	11870	0
245	20250220	160600	62082300	11870	11870	11870	11870	0
246	20250220	160500	62082300	11870	11870	11870	11870	0
247	20250220	160400	62082300	11870	11870	11870	11870	0
248	20250220	160300	62082300	11870	11870	11870	11870	0
249	20250220	160200	62082300	11870	11870	11870	11870	0
250	20250220	160100	62082300	11870	11870	11870	11870	0
251	20250220	160000	62082300	11870	11870	11870	11870	0
252	20250220	155900	62082300	11870	11870	11870	11870	0
253	20250220	155800	62082300	11870	11870	11870	11870	0
254	20250220	155700	62082300	11870	11870	11870	11870	0
255	20250220	155600	62082300	11870	11870	11870	11870	0
256	20250220	155500	62082300	11870	11870	11870	11870	0
257	20250220	155400	62082300	11870	11870	11870	11870	0
258	20250220	155300	62082300	11870	11870	11870	11870	0
259	20250220	155200	62082300	11870	11870	11870	11870	0
260	20250220	155100	62082300	11870	11870	11870	11870	0
261	20250220	155000	62082300	11870	11870	11870	11870	0
262	20250220	154900	62082300	11870	11870	11870	11870	0
263	20250220	154800	62082300	11870	11870	11870	11870	0
264	20250220	154700	62082300	11870	11870	11870	11870	0
265	20250220	154600	62082300	11870	11870	11870	11870	0
266	20250220	154500	62082300	11870	11870	11870	11870	0
267	20250220	154400	62082300	11870	11870	11870	11870	0
268	20250220	154300	62082300	11870	11870	11870	11870	0
269	20250220	154200	62082300	11870	11870	11870	11870	0
270	20250220	154100	62082300	11870	11870	11870	11870	0
271	20250220	154000	62082300	11870	11870	11870	11870	0
272	20250220	153900	62082300	11870	11870	11870	11870	57
273	20250220	153800	62082300	11870	11870	11870	11870	0
274	20250220	153700	62082300	11870	11870	11870	11870	0
275	20250220	153600	62082300	11870	11870	11870	11870	0
276	20250220	153500	62082300	11870	11870	11870	11870	0
277	20250220	153400	62082300	11870	11870	11870	11870	0
278	20250220	153300	62082300	11870	11870	11870	11870	0
279	20250220	153200	62082300	11870	11870	11870	11870	0
280	20250220	153100	62082300	11870	11870	11870	11870	0
281	20250220	153000	62082300	11870	11870	11870	11870	57
282	20250220	152900	61405710	11870	11870	11870	11870	0
283	20250220	152800	61405710	11870	11870	11870	11870	0
284	20250220	152700	61405710	11870	11870	11870	11870	0
285	20250220	152600	61405710	11870	11870	11870	11870	0
286	20250220	152500	61405710	11870	11870	11870	11870	0
287	20250220	152400	61405710	11870	11870	11870	11870	0
288	20250220	152300	61405710	11870	11870	11870	11870	0
289	20250220	152200	61405710	11870	11870	11870	11870	0
290	20250220	152100	61405710	11870	11870	11870	11870	0
291	20250220	152000	61405710	11870	11870	11870	11870	0
292	20250220	151900	61405710	11870	11870	11870	11870	0
293	20250220	151800	61405710	11870	11870	11870	11870	0
294	20250220	151700	61405710	11870	11860	11870	11860	100
295	20250220	151600	60219640	11870	11860	11870	11860	2
296	20250220	151500	60195910	11870	11870	11870	11870	0
297	20250220	151400	60195910	11870	11870	11870	11860	8
298	20250220	151300	60100970	11870	11870	11870	11870	0
299	20250220	151200	60100970	11870	11870	11870	11860	8
300	20250220	151100	60006030	11870	11870	11870	11870	5
301	20250220	151000	59946680	11870	11860	11870	11860	9
302	20250220	150900	59839880	11870	11870	11870	11870	0
303	20250220	150800	59839880	11870	11870	11870	11860	20
304	20250220	150700	59602500	11870	11870	11870	11870	3
305	20250220	150600	59566890	11870	11870	11870	11870	0
306	20250220	150500	59566890	11870	11870	11870	11850	8
307	20250220	150400	59471970	11870	11870	11870	11870	0
308	20250220	150300	59471970	11870	11870	11870	11860	8
309	20250220	150200	59377030	11870	11870	11870	11870	0
310	20250220	150100	59377030	11870	11870	11870	11850	8
311	20250220	150000	59282110	11860	11850	11860	11850	19
312	20250220	145900	59056920	11860	11870	11870	11850	9
313	20250220	145800	58950140	11850	11870	11870	11850	15
314	20250220	145700	58772370	11850	11860	11860	11850	17
315	20250220	145600	58570900	11870	11850	11870	11850	22
316	20250220	145500	58310060	11850	11850	11850	11850	0
317	20250220	145400	58310060	11850	11870	11870	11850	24
318	20250220	145300	58025520	11850	11870	11870	11850	15
319	20250220	145200	57847750	11870	11850	11870	11850	23
320	20250220	145100	57575080	11870	11840	11870	11840	19
321	20250220	145000	57349990	11860	11860	11860	11840	7
322	20250220	144900	57267010	11840	11840	11840	11840	15
323	20250220	144800	57089410	11860	11850	11860	11840	18
324	20250220	144700	56876250	11860	11860	11860	11840	20
325	20250220	144600	56639330	11860	11860	11860	11860	2
326	20250220	144500	56615610	11860	11840	11860	11840	27
327	20250220	144400	56295850	11850	11850	11850	11850	14
328	20250220	144300	56129950	11850	11870	11870	11840	24
329	20250220	144200	55845560	11840	11840	11840	11840	15
330	20250220	144100	55667960	11870	11870	11870	11840	8
331	20250220	144000	55573060	11840	11840	11840	11840	14
332	20250220	143900	55407300	11870	11840	11870	11840	19
333	20250220	143800	55182280	11860	11860	11860	11840	28
334	20250220	143700	54850500	11850	11860	11860	11850	5
335	20250220	143600	54791210	11860	11860	11860	11860	2
336	20250220	143500	54767490	11840	11850	11850	11840	28
337	20250220	143400	54435840	11840	11870	11870	11840	261
338	20250220	143300	51345180	11860	11860	11860	11860	15
339	20250220	143200	51167280	11870	11860	11870	11860	22
340	20250220	143100	50906300	11870	11870	11870	11870	0
341	20250220	143000	50906300	11870	11860	11870	11860	18
342	20250220	142900	50692810	11870	11860	11870	11860	39
343	20250220	142800	50230030	11870	11860	11870	11860	17
344	20250220	142700	50028400	11870	11860	11870	11860	3
345	20250220	142600	49992810	11840	11840	11840	11840	15
346	20250220	142500	49815210	11840	11860	11860	11840	22
347	20250220	142400	49554610	11840	11840	11840	11840	15
348	20250220	142300	49377010	11840	11860	11860	11840	23
349	20250220	142200	49104570	11860	11860	11860	11860	0
350	20250220	142100	49104570	11860	11860	11870	11860	4
351	20250220	142000	49057120	11860	11860	11860	11840	18
352	20250220	141900	48843940	11860	11850	11860	11850	19
353	20250220	141800	48618770	11870	11870	11870	11870	6
354	20250220	141700	48547550	11850	11850	11850	11850	17
355	20250220	141600	48346100	11850	11870	11870	11850	21
356	20250220	141500	48097130	11870	11850	11870	11850	15
357	20250220	141400	47919360	11850	11860	11870	11850	29
358	20250220	141300	47575480	11860	11860	11860	11860	5
359	20250220	141200	47516180	11860	11860	11870	11860	12
360	20250220	141100	47373850	11870	11870	11870	11850	22
361	20250220	141000	47113010	11870	11850	11870	11850	21
362	20250220	140900	46864140	11870	11870	11870	11850	20
363	20250220	140800	46627020	11850	11850	11850	11850	2
364	20250220	140700	46603320	11850	11870	11870	11850	21
365	20250220	140600	46354350	11870	11870	11870	11870	4
366	20250220	140500	46306870	11850	11870	11870	11850	17
367	20250220	140400	46105120	11870	11850	11870	11850	4
368	20250220	140300	46057660	11850	11870	11870	11850	18
369	20250220	140200	45844320	11860	11860	11860	11850	26
370	20250220	140100	45536100	11860	11850	11860	11850	156
371	20250220	140000	43687450	11870	11850	11870	11850	19
372	20250220	135900	43462220	11870	11850	11870	11850	3
373	20250220	135800	43426650	11850	11870	11870	11850	20
374	20250220	135700	43189530	11850	11850	11850	11850	17
375	20250220	135600	42988080	11850	11870	11870	11850	15
376	20250220	135500	42810310	11870	11850	11870	11850	20
377	20250220	135400	42573210	11850	11860	11860	11850	3
378	20250220	135300	42537650	11850	11860	11860	11850	20
379	20250220	135200	42300600	11850	11850	11860	11850	65
380	20250220	135100	41530340	11860	11850	11860	11850	19
381	20250220	135000	41305150	11860	11850	11860	11850	4
382	20250220	134900	41257740	11860	11860	11860	11860	12
383	20250220	134800	41115420	11860	11860	11860	11860	7
384	20250220	134700	41032400	11860	11870	11870	11860	16
385	20250220	134600	40842630	11870	11860	11870	11860	19
386	20250220	134500	40617240	11860	11870	11870	11860	3
387	20250220	134400	40581650	11860	11870	11870	11860	20
388	20250220	134300	40344400	11860	11870	11870	11860	117
389	20250220	134200	38955770	11870	11860	11870	11860	20
390	20250220	134100	38718530	11870	11860	11870	11860	19
391	20250220	134000	38493170	11870	11870	11870	11870	6
392	20250220	133900	38421950	11860	11860	11870	11860	17
393	20250220	133800	38220320	11860	11870	11870	11860	17
394	20250220	133700	38018680	11870	11860	11870	11860	22
395	20250220	133600	37757700	11870	11870	11870	11870	1
396	20250220	133500	37745830	11860	11870	11870	11860	20
397	20250220	133400	37508580	11860	11870	11870	11860	18
398	20250220	133300	37295090	11860	11870	11870	11860	19
399	20250220	133200	37069700	11870	11860	11870	11860	18
400	20250220	133100	36856210	11870	11870	11870	11870	21
401	20250220	133000	36606940	11870	11860	11870	11860	17
402	20250220	132900	36405310	11860	11870	11870	11860	16
403	20250220	132800	36215540	11870	11860	11870	11860	22
404	20250220	132700	35954570	11870	11860	11870	11860	15
405	20250220	132600	35776660	11870	11870	11870	11870	5
406	20250220	132500	35717310	11860	11870	11870	11860	18
407	20250220	132400	35503820	11860	11870	11870	11860	20
408	20250220	132300	35266570	11870	11860	11870	11860	19
409	20250220	132200	35041220	11870	11870	11870	11870	4
410	20250220	132100	34993740	11860	11860	11870	11860	19
411	20250220	132000	34768380	11860	11870	11870	11860	15
412	20250220	131900	34590470	11870	11860	11870	11860	22
413	20250220	131800	34329500	11870	11870	11870	11870	16
414	20250220	131700	34139580	11870	11860	11870	11860	7
415	20250220	131600	34056510	11870	11870	11870	11870	1
416	20250220	131500	34044640	11870	11870	11870	11870	5
417	20250220	131400	33985290	11860	11870	11870	11860	3
418	20250220	131300	33949700	11870	11870	11870	11870	4
419	20250220	131200	33902220	11870	11860	11870	11860	3
420	20250220	131100	33866630	11870	11870	11870	11870	0
421	20250220	131000	33866630	11870	11860	11870	11860	8
422	20250220	130900	33771690	11870	11870	11870	11870	1
423	20250220	130800	33759820	11870	11860	11870	11860	7
424	20250220	130700	33676750	11870	11870	11870	11870	91
425	20250220	130600	32596580	11870	11870	11870	11870	5
426	20250220	130500	32537230	11860	11870	11870	11860	3
427	20250220	130400	32501640	11860	11860	11860	11860	1
428	20250220	130300	32489780	11870	11870	11870	11870	5
429	20250220	130200	32430430	11870	11870	11870	11870	20
430	20250220	130100	32193030	11870	11870	11870	11870	0
431	20250220	130000	32193030	11870	11870	11870	11870	1
432	20250220	125900	32181160	11860	11860	11860	11860	1
433	20250220	125800	32169300	11870	11870	11870	11870	1
434	20250220	125700	32157430	11870	11870	11870	11870	0
435	20250220	125600	32157430	11870	11870	11870	11870	4
436	20250220	125500	32109950	11870	11870	11870	11870	0
437	20250220	125400	32109950	11870	11870	11870	11870	0
438	20250220	125300	32109950	11870	11870	11870	11870	0
439	20250220	125200	32109950	11870	11870	11870	11870	2
440	20250220	125100	32086210	11870	11870	11870	11870	2
441	20250220	125000	32062470	11870	11870	11870	11870	0
442	20250220	124900	32062470	11870	11870	11870	11870	0
443	20250220	124800	32062470	11870	11870	11870	11870	0
444	20250220	124700	32062470	11870	11870	11870	11870	0
445	20250220	124600	32062470	11870	11870	11870	11870	0
446	20250220	124500	32062470	11870	11870	11870	11870	0
447	20250220	124400	32062470	11870	11870	11870	11870	0
448	20250220	124300	32062470	11870	11870	11870	11870	0
449	20250220	124200	32062470	11870	11870	11870	11870	8
450	20250220	124100	31967510	11870	11870	11870	11870	0
451	20250220	124000	31967510	11870	11870	11870	11870	0
452	20250220	123900	31967510	11870	11870	11870	11870	1
453	20250220	123800	31955640	11870	11870	11870	11870	6
454	20250220	123700	31884420	11860	11860	11860	11860	1
455	20250220	123600	31872560	11870	11870	11870	11870	0
456	20250220	123500	31872560	11870	11870	11870	11870	1
457	20250220	123400	31860690	11870	11870	11870	11870	15
458	20250220	123300	31682640	11870	11870	11870	11870	11
459	20250220	123200	31552070	11870	11870	11870	11870	101
460	20250220	123100	30353200	11860	11860	11860	11860	0
461	20250220	123000	30353200	11860	11860	11860	11860	0
462	20250220	122900	30353200	11860	11860	11860	11860	0
463	20250220	122800	30353200	11860	11860	11860	11860	0
464	20250220	122700	30353200	11860	11860	11860	11860	0
465	20250220	122600	30353200	11860	11860	11860	11860	0
466	20250220	122500	30353200	11860	11860	11860	11860	0
467	20250220	122400	30353200	11860	11860	11860	11860	0
468	20250220	122300	30353200	11860	11860	11860	11860	0
469	20250220	122200	30353200	11860	11860	11860	11860	0
470	20250220	122100	30353200	11860	11860	11860	11860	0
471	20250220	122000	30353200	11860	11860	11860	11860	1
472	20250220	121900	30341340	11870	11870	11870	11870	0
473	20250220	121800	30341340	11870	11870	11870	11870	0
474	20250220	121700	30341340	11870	11870	11870	11870	1
475	20250220	121600	30329470	11870	11870	11870	11870	0
476	20250220	121500	30329470	11870	11860	11870	11860	2
477	20250220	121400	30305740	11850	11850	11850	11850	0
478	20250220	121300	30305740	11850	11850	11850	11850	0
479	20250220	121200	30305740	11850	11850	11850	11850	0
480	20250220	121100	30305740	11850	11850	11850	11850	1
481	20250220	121000	30293890	11850	11850	11850	11850	0
482	20250220	120900	30293890	11850	11850	11850	11850	0
483	20250220	120800	30293890	11850	11850	11850	11850	0
484	20250220	120700	30293890	11850	11850	11850	11850	0
485	20250220	120600	30293890	11850	11850	11850	11850	0
486	20250220	120500	30293890	11850	11850	11850	11850	0
487	20250220	120400	30293890	11850	11850	11850	11850	0
488	20250220	120300	30293890	11850	11860	11860	11850	200
489	20250220	120200	27923830	11860	11860	11860	11860	0
490	20250220	120100	27923830	11860	11860	11860	11860	0
491	20250220	120000	27923830	11860	11860	11860	11860	1
492	20250220	115900	27911970	11860	11860	11860	11860	0
493	20250220	115800	27911970	11860	11860	11860	11860	0
494	20250220	115700	27911970	11860	11860	11860	11860	0
495	20250220	115600	27911970	11860	11860	11860	11860	0
496	20250220	115500	27911970	11860	11860	11860	11860	0
497	20250220	115400	27911970	11860	11860	11860	11860	0
498	20250220	115300	27911970	11860	11860	11860	11860	0
499	20250220	115200	27911970	11860	11860	11860	11860	0
500	20250220	115100	27911970	11860	11860	11860	11860	0
501	20250220	115000	27911970	11860	11860	11860	11860	31
502	20250220	114900	27544310	11860	11870	11870	11860	4
503	20250220	114800	27496840	11860	11860	11860	11860	0
504	20250220	114700	27496840	11860	11860	11860	11860	0
505	20250220	114600	27496840	11860	11860	11860	11860	0
506	20250220	114500	27496840	11860	11860	11860	11860	0
507	20250220	114400	27496840	11860	11870	11870	11860	27
508	20250220	114300	27176390	11870	11870	11870	11870	0
509	20250220	114200	27176390	11870	11870	11870	11870	0
510	20250220	114100	27176390	11870	11870	11870	11870	0
511	20250220	114000	27176390	11870	11870	11870	11870	1
512	20250220	113900	27164520	11870	11870	11870	11870	1
513	20250220	113800	27152650	11870	11870	11870	11870	0
514	20250220	113700	27152650	11870	11870	11870	11870	0
515	20250220	113600	27152650	11870	11870	11870	11870	20
516	20250220	113500	26915250	11860	11860	11860	11860	0
517	20250220	113400	26915250	11860	11860	11860	11860	0
518	20250220	113300	26915250	11860	11860	11860	11860	0
519	20250220	113200	26915250	11860	11860	11860	11860	0
520	20250220	113100	26915250	11860	11860	11860	11860	0
521	20250220	113000	26915250	11860	11860	11860	11860	0
522	20250220	112900	26915250	11860	11860	11860	11860	80
523	20250220	112800	25966450	11850	11850	11850	11850	0
524	20250220	112700	25966450	11850	11850	11850	11850	0
525	20250220	112600	25966450	11850	11850	11850	11850	0
526	20250220	112500	25966450	11850	11850	11850	11850	0
527	20250220	112400	25966450	11850	11850	11850	11850	1
528	20250220	112300	25954600	11850	11850	11850	11850	0
529	20250220	112200	25954600	11850	11850	11850	11850	300
530	20250220	112100	22399600	11860	11860	11860	11860	0
531	20250220	112000	22399600	11860	11860	11860	11860	0
532	20250220	111900	22399600	11860	11860	11860	11860	0
533	20250220	111800	22399600	11860	11860	11860	11860	0
534	20250220	111700	22399600	11860	11860	11860	11860	0
535	20250220	111600	22399600	11860	11860	11860	11860	7
536	20250220	111500	22316580	11860	11860	11860	11860	0
537	20250220	111400	22316580	11860	11860	11860	11860	10
538	20250220	111300	22197980	11860	11860	11860	11860	0
539	20250220	111200	22197980	11860	11860	11860	11860	0
540	20250220	111100	22197980	11860	11860	11860	11860	0
541	20250220	111000	22197980	11860	11860	11860	11860	0
542	20250220	110900	22197980	11860	11860	11860	11860	0
543	20250220	110800	22197980	11860	11860	11860	11860	5
544	20250220	110700	22138680	11860	11860	11860	11860	18
545	20250220	110600	21925200	11860	11860	11860	11860	0
546	20250220	110500	21925200	11860	11860	11860	11860	10
547	20250220	110400	21806600	11860	11860	11860	11860	0
548	20250220	110300	21806600	11860	11860	11860	11860	0
549	20250220	110200	21806600	11860	11860	11860	11860	3
550	20250220	110100	21771020	11850	11850	11850	11850	0
551	20250220	110000	21771020	11850	11850	11850	11850	0
552	20250220	105900	21771020	11850	11850	11850	11850	2
553	20250220	105800	21747320	11860	11860	11860	11860	0
554	20250220	105700	21747320	11860	11860	11860	11860	0
555	20250220	105600	21747320	11860	11860	11860	11860	0
556	20250220	105500	21747320	11860	11860	11860	11860	1
557	20250220	105400	21735460	11860	11860	11860	11860	1
558	20250220	105300	21723600	11860	11860	11860	11860	0
559	20250220	105200	21723600	11860	11860	11860	11860	1
560	20250220	105100	21711740	11860	11860	11860	11860	1
561	20250220	105000	21699880	11860	11860	11860	11860	1
562	20250220	104900	21688020	11860	11860	11860	11860	0
563	20250220	104800	21688020	11860	11860	11860	11860	20
564	20250220	104700	21450820	11850	11850	11850	11850	0
565	20250220	104600	21450820	11850	11850	11850	11850	0
566	20250220	104500	21450820	11850	11850	11850	11850	0
567	20250220	104400	21450820	11850	11850	11850	11850	20
568	20250220	104300	21213820	11850	11850	11850	11850	0
569	20250220	104200	21213820	11850	11850	11850	11850	0
570	20250220	104100	21213820	11850	11850	11850	11850	0
571	20250220	104000	21213820	11850	11850	11850	11850	0
572	20250220	103900	21213820	11850	11850	11850	11850	1
573	20250220	103800	21201970	11850	11850	11850	11850	0
574	20250220	103700	21201970	11850	11850	11850	11850	0
575	20250220	103600	21201970	11850	11850	11850	11850	1
576	20250220	103500	21190120	11850	11850	11850	11850	0
577	20250220	103400	21190120	11850	11850	11850	11850	0
578	20250220	103300	21190120	11850	11850	11850	11850	449
579	20250220	103200	15869470	11850	11850	11850	11850	15
580	20250220	103100	15691720	11850	11850	11850	11850	0
581	20250220	103000	15691720	11850	11850	11850	11850	0
582	20250220	102900	15691720	11850	11850	11850	11850	0
583	20250220	102800	15691720	11850	11850	11850	11850	0
584	20250220	102700	15691720	11850	11850	11850	11850	29
585	20250220	102600	15348070	11860	11860	11860	11860	1
586	20250220	102500	15336210	11860	11860	11860	11860	0
587	20250220	102400	15336210	11860	11860	11860	11860	0
588	20250220	102300	15336210	11860	11860	11860	11860	1
589	20250220	102200	15324350	11850	11850	11850	11850	10
590	20250220	102100	15205850	11850	11850	11850	11850	0
591	20250220	102000	15205850	11850	11850	11850	11850	0
592	20250220	101900	15205850	11850	11850	11850	11850	0
593	20250220	101800	15205850	11850	11850	11850	11850	0
594	20250220	101700	15205850	11850	11850	11850	11850	1
595	20250220	101600	15194000	11850	11850	11850	11850	0
596	20250220	101500	15194000	11850	11850	11850	11850	1
597	20250220	101400	15182150	11860	11860	11860	11860	142
598	20250220	101300	13498030	11870	11870	11870	11870	2
599	20250220	101200	13474290	11860	11860	11860	11860	0
600	20250220	101100	13474290	11860	11860	11860	11860	1
601	20250220	101000	13462430	11860	11860	11860	11860	0
602	20250220	100900	13462430	11860	11860	11860	11860	91
603	20250220	100800	12383170	11870	11870	11870	11870	10
604	20250220	100700	12264470	11870	11870	11870	11870	3
605	20250220	100600	12228860	11870	11870	11870	11870	5
606	20250220	100500	12169510	11870	11870	11870	11870	6
607	20250220	100400	12098290	11860	11860	11860	11860	10
608	20250220	100300	11979690	11870	11870	11870	11870	0
609	20250220	100200	11979690	11870	11870	11870	11870	0
610	20250220	100100	11979690	11870	11870	11870	11870	0
611	20250220	100000	11979690	11870	11870	11870	11870	6
612	20250220	095900	11908470	11860	11860	11860	11860	15
613	20250220	095800	11730570	11870	11870	11870	11870	10
614	20250220	095700	11611870	11870	11870	11870	11870	1
615	20250220	095600	11600000	11870	11870	11870	11870	0
616	20250220	095500	11600000	11870	11870	11870	11870	0
617	20250220	095400	11600000	11870	11870	11870	11870	0
618	20250220	095300	11600000	11870	11870	11870	11870	0
619	20250220	095200	11600000	11870	11870	11870	11870	7
620	20250220	095100	11516910	11870	11870	11870	11870	20
621	20250220	095000	11279510	11870	11860	11870	11860	9
622	20250220	094900	11172760	11860	11860	11860	11860	0
623	20250220	094800	11172760	11860	11860	11860	11860	0
624	20250220	094700	11172760	11860	11860	11860	11860	0
625	20250220	094600	11172760	11860	11860	11860	11860	1
626	20250220	094500	11160900	11870	11870	11870	11870	0
627	20250220	094400	11160900	11870	11870	11870	11870	0
628	20250220	094300	11160900	11870	11870	11870	11870	10
629	20250220	094200	11042200	11860	11860	11860	11860	17
630	20250220	094100	10840580	11870	11870	11870	11870	37
631	20250220	094000	10401390	11880	11880	11880	11880	0
632	20250220	093900	10401390	11880	11880	11880	11880	5
633	20250220	093800	10341990	11880	11880	11880	11880	5
634	20250220	093700	10282590	11880	11880	11880	11880	2
635	20250220	093600	10258830	11880	11880	11880	11880	7
636	20250220	093500	10175670	11880	11880	11880	11880	1
637	20250220	093400	10163790	11880	11880	11880	11880	2
638	20250220	093300	10140030	11880	11870	11880	11870	5
639	20250220	093200	10080660	11870	11870	11870	11870	1
640	20250220	093100	10068790	11870	11870	11870	11870	0
641	20250220	093000	10068790	11870	11870	11880	11870	57
642	20250220	092900	9392040	11880	11870	11880	11870	12
643	20250220	092800	9249580	11870	11870	11870	11870	0
644	20250220	092700	9249580	11870	11870	11870	11870	1
645	20250220	092600	9237710	11870	11880	11880	11870	92
646	20250220	092500	8145660	11880	11880	11880	11880	1
647	20250220	092400	8133780	11880	11880	11880	11880	47
648	20250220	092300	7575420	11870	11870	11870	11870	2
649	20250220	092200	7551680	11880	11880	11880	11880	0
650	20250220	092100	7551680	11880	11880	11880	11880	0
651	20250220	092000	7551680	11880	11880	11880	11880	0
652	20250220	091900	7551680	11880	11880	11880	11880	0
653	20250220	091800	7551680	11880	11880	11880	11880	0
654	20250220	091700	7551680	11880	11870	11890	11870	4
655	20250220	091600	7504170	11890	11870	11890	11870	279
656	20250220	091500	4190890	11870	11860	11870	11860	6
657	20250220	091400	4119700	11870	11860	11870	11860	40
658	20250220	091300	3645290	11860	11860	11860	11860	13
659	20250220	091200	3491110	11870	11870	11870	11870	0
660	20250220	091100	3491110	11870	11870	11870	11870	86
661	20250220	091000	2470290	11880	11880	11880	11880	0
662	20250220	090900	2470290	11880	11880	11880	11880	2
663	20250220	090800	2446530	11880	11880	11880	11880	0
664	20250220	090700	2446530	11880	11880	11880	11880	0
665	20250220	090600	2446530	11880	11880	11880	11880	0
666	20250220	090500	2446530	11880	11880	11880	11880	0
667	20250220	090400	2446530	11880	11880	11880	11880	84
668	20250220	090300	1448610	11880	11880	11880	11880	0
669	20250220	090200	1448610	11880	11880	11880	11880	0
670	20250220	090100	1448610	11880	11870	11880	11870	77
671	20250220	090000	534600	11880	11880	11880	11880	45