KissMeData/033270/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191800	340398410	19010	19010	19010	19010	240
3	20250220	191700	340398410	19010	19010	19010	19010	0
4	20250220	191600	340398410	19010	19010	19010	19010	0
5	20250220	191500	340398410	19010	19010	19010	19010	0
6	20250220	191400	340398410	19010	19010	19010	19010	0
7	20250220	191300	340398410	19010	19010	19010	19010	0
8	20250220	191200	340398410	19010	19010	19010	19010	0
9	20250220	191100	340398410	19010	19010	19010	19010	0
10	20250220	191000	340398410	19010	19010	19010	19010	0
11	20250220	190900	340398410	19010	19010	19010	19010	0
12	20250220	190800	340398410	19010	19010	19010	19010	0
13	20250220	190700	340398410	19010	19010	19010	19010	0
14	20250220	190600	340398410	19010	19010	19010	19010	0
15	20250220	190500	340398410	19010	19010	19010	19010	0
16	20250220	190400	340398410	19010	19010	19010	19010	0
17	20250220	190300	340398410	19010	19010	19010	19010	0
18	20250220	190200	340398410	19010	19010	19010	19010	0
19	20250220	190100	340398410	19010	19010	19010	19010	0
20	20250220	190000	340398410	19010	19010	19010	19010	0
21	20250220	185900	340398410	19010	19010	19010	19010	0
22	20250220	185800	340398410	19010	19010	19010	19010	0
23	20250220	185700	340398410	19010	19010	19010	19010	0
24	20250220	185600	340398410	19010	19010	19010	19010	0
25	20250220	185500	340398410	19010	19010	19010	19010	0
26	20250220	185400	340398410	19010	19010	19010	19010	0
27	20250220	185300	340398410	19010	19010	19010	19010	0
28	20250220	185200	340398410	19010	19010	19010	19010	0
29	20250220	185100	340398410	19010	19010	19010	19010	0
30	20250220	185000	340398410	19010	19010	19010	19010	0
31	20250220	184900	340398410	19010	19010	19010	19010	0
32	20250220	184800	340398410	19010	19010	19010	19010	240
33	20250220	184700	340398410	19010	19010	19010	19010	0
34	20250220	184600	340398410	19010	19010	19010	19010	0
35	20250220	184500	340398410	19010	19010	19010	19010	0
36	20250220	184400	340398410	19010	19010	19010	19010	0
37	20250220	184300	340398410	19010	19010	19010	19010	0
38	20250220	184200	340398410	19010	19010	19010	19010	0
39	20250220	184100	340398410	19010	19010	19010	19010	0
40	20250220	184000	340398410	19010	19010	19010	19010	0
41	20250220	183900	340398410	19010	19010	19010	19010	0
42	20250220	183800	340398410	19010	19010	19010	19010	0
43	20250220	183700	340398410	19010	19010	19010	19010	0
44	20250220	183600	340398410	19010	19010	19010	19010	0
45	20250220	183500	340398410	19010	19010	19010	19010	0
46	20250220	183400	340398410	19010	19010	19010	19010	0
47	20250220	183300	340398410	19010	19010	19010	19010	0
48	20250220	183200	340398410	19010	19010	19010	19010	0
49	20250220	183100	340398410	19010	19010	19010	19010	0
50	20250220	183000	340398410	19010	19010	19010	19010	0
51	20250220	182900	340398410	19010	19010	19010	19010	0
52	20250220	182800	340398410	19010	19010	19010	19010	0
53	20250220	182700	340398410	19010	19010	19010	19010	0
54	20250220	182600	340398410	19010	19010	19010	19010	0
55	20250220	182500	340398410	19010	19010	19010	19010	0
56	20250220	182400	340398410	19010	19010	19010	19010	0
57	20250220	182300	340398410	19010	19010	19010	19010	0
58	20250220	182200	340398410	19010	19010	19010	19010	0
59	20250220	182100	340398410	19010	19010	19010	19010	0
60	20250220	182000	340398410	19010	19010	19010	19010	0
61	20250220	181900	340398410	19010	19010	19010	19010	0
62	20250220	181800	340398410	19010	19010	19010	19010	240
63	20250220	181700	340398410	19010	19010	19010	19010	0
64	20250220	181600	340398410	19010	19010	19010	19010	0
65	20250220	181500	340398410	19010	19010	19010	19010	0
66	20250220	181400	340398410	19010	19010	19010	19010	0
67	20250220	181300	340398410	19010	19010	19010	19010	0
68	20250220	181200	340398410	19010	19010	19010	19010	0
69	20250220	181100	340398410	19010	19010	19010	19010	0
70	20250220	181000	340398410	19010	19010	19010	19010	0
71	20250220	180900	340398410	19010	19010	19010	19010	0
72	20250220	180800	340398410	19010	19010	19010	19010	0
73	20250220	180700	340398410	19010	19010	19010	19010	0
74	20250220	180600	340398410	19010	19010	19010	19010	0
75	20250220	180500	340398410	19010	19010	19010	19010	0
76	20250220	180400	340398410	19010	19010	19010	19010	0
77	20250220	180300	340398410	19010	19010	19010	19010	0
78	20250220	180200	340398410	19010	19010	19010	19010	0
79	20250220	180100	340398410	19010	19010	19010	19010	0
80	20250220	180000	340398410	19010	19010	19010	19010	0
81	20250220	175900	340398410	19010	19010	19010	19010	0
82	20250220	175800	340398410	19010	19010	19010	19010	0
83	20250220	175700	340398410	19010	19010	19010	19010	0
84	20250220	175600	340398410	19010	19010	19010	19010	0
85	20250220	175500	340398410	19010	19010	19010	19010	0
86	20250220	175400	340398410	19010	19010	19010	19010	0
87	20250220	175300	340398410	19010	19010	19010	19010	0
88	20250220	175200	340398410	19010	19010	19010	19010	0
89	20250220	175100	340398410	19010	19010	19010	19010	0
90	20250220	175000	340398410	19010	19010	19010	19010	0
91	20250220	174900	340398410	19010	19010	19010	19010	0
92	20250220	174800	340398410	19010	19010	19010	19010	240
93	20250220	174700	340398410	19010	19010	19010	19010	0
94	20250220	174600	340398410	19010	19010	19010	19010	0
95	20250220	174500	340398410	19010	19010	19010	19010	0
96	20250220	174400	340398410	19010	19010	19010	19010	0
97	20250220	174300	340398410	19010	19010	19010	19010	0
98	20250220	174200	340398410	19010	19010	19010	19010	0
99	20250220	174100	340398410	19010	19010	19010	19010	0
100	20250220	174000	340398410	19010	19010	19010	19010	0
101	20250220	173900	340398410	19010	19010	19010	19010	0
102	20250220	173800	340398410	19010	19010	19010	19010	0
103	20250220	173700	340398410	19010	19010	19010	19010	0
104	20250220	173600	340398410	19010	19010	19010	19010	0
105	20250220	173500	340398410	19010	19010	19010	19010	0
106	20250220	173400	340398410	19010	19010	19010	19010	0
107	20250220	173300	340398410	19010	19010	19010	19010	0
108	20250220	173200	340398410	19010	19010	19010	19010	0
109	20250220	173100	340398410	19010	19010	19010	19010	0
110	20250220	173000	340398410	19010	19010	19010	19010	0
111	20250220	172900	340398410	19010	19010	19010	19010	0
112	20250220	172800	340398410	19010	19010	19010	19010	0
113	20250220	172700	340398410	19010	19010	19010	19010	0
114	20250220	172600	340398410	19010	19010	19010	19010	0
115	20250220	172500	340398410	19010	19010	19010	19010	0
116	20250220	172400	340398410	19010	19010	19010	19010	0
117	20250220	172300	340398410	19010	19010	19010	19010	0
118	20250220	172200	340398410	19010	19010	19010	19010	0
119	20250220	172100	340398410	19010	19010	19010	19010	0
120	20250220	172000	340398410	19010	19010	19010	19010	0
121	20250220	171900	340398410	19010	19010	19010	19010	0
122	20250220	171800	340398410	19010	19010	19010	19010	240
123	20250220	171700	340398410	19010	19010	19010	19010	0
124	20250220	171600	340398410	19010	19010	19010	19010	0
125	20250220	171500	340398410	19010	19010	19010	19010	0
126	20250220	171400	340398410	19010	19010	19010	19010	0
127	20250220	171300	340398410	19010	19010	19010	19010	0
128	20250220	171200	340398410	19010	19010	19010	19010	0
129	20250220	171100	340398410	19010	19010	19010	19010	0
130	20250220	171000	340398410	19010	19010	19010	19010	0
131	20250220	170900	340398410	19010	19010	19010	19010	0
132	20250220	170800	340398410	19010	19010	19010	19010	0
133	20250220	170700	340398410	19010	19010	19010	19010	0
134	20250220	170600	340398410	19010	19010	19010	19010	0
135	20250220	170500	340398410	19010	19010	19010	19010	0
136	20250220	170400	340398410	19010	19010	19010	19010	0
137	20250220	170300	340398410	19010	19010	19010	19010	0
138	20250220	170200	340398410	19010	19010	19010	19010	0
139	20250220	170100	340398410	19010	19010	19010	19010	0
140	20250220	170000	340398410	19010	19010	19010	19010	0
141	20250220	165900	340398410	19010	19010	19010	19010	0
142	20250220	165800	340398410	19010	19010	19010	19010	0
143	20250220	165700	340398410	19010	19010	19010	19010	0
144	20250220	165600	340398410	19010	19010	19010	19010	0
145	20250220	165500	340398410	19010	19010	19010	19010	0
146	20250220	165400	340398410	19010	19010	19010	19010	0
147	20250220	165300	340398410	19010	19010	19010	19010	0
148	20250220	165200	340398410	19010	19010	19010	19010	0
149	20250220	165100	340398410	19010	19010	19010	19010	0
150	20250220	165000	340398410	19010	19010	19010	19010	0
151	20250220	164900	340398410	19010	19010	19010	19010	0
152	20250220	164800	340398410	19010	19010	19010	19010	240
153	20250220	164700	340398410	19010	19010	19010	19010	0
154	20250220	164600	340398410	19010	19010	19010	19010	0
155	20250220	164500	340398410	19010	19010	19010	19010	0
156	20250220	164400	340398410	19010	19010	19010	19010	0
157	20250220	164300	340398410	19010	19010	19010	19010	0
158	20250220	164200	340398410	19010	19010	19010	19010	0
159	20250220	164100	340398410	19010	19010	19010	19010	0
160	20250220	164000	340398410	19010	19010	19010	19010	0
161	20250220	163900	340398410	19010	19010	19010	19010	0
162	20250220	163800	340398410	19010	19010	19010	19010	0
163	20250220	163700	340398410	19010	19010	19010	19010	0
164	20250220	163600	340398410	19010	19010	19010	19010	0
165	20250220	163500	340398410	19010	19010	19010	19010	0
166	20250220	163400	340398410	19010	19010	19010	19010	0
167	20250220	163300	340398410	19010	19010	19010	19010	0
168	20250220	163200	340398410	19010	19010	19010	19010	0
169	20250220	163100	340398410	19010	19010	19010	19010	0
170	20250220	163000	340398410	19010	19010	19010	19010	0
171	20250220	162900	340398410	19010	19010	19010	19010	0
172	20250220	162800	340398410	19010	19010	19010	19010	0
173	20250220	162700	340398410	19010	19010	19010	19010	0
174	20250220	162600	340398410	19010	19010	19010	19010	0
175	20250220	162500	340398410	19010	19010	19010	19010	0
176	20250220	162400	340398410	19010	19010	19010	19010	0
177	20250220	162300	340398410	19010	19010	19010	19010	0
178	20250220	162200	340398410	19010	19010	19010	19010	0
179	20250220	162100	340398410	19010	19010	19010	19010	0
180	20250220	162000	340398410	19010	19010	19010	19010	0
181	20250220	161900	340398410	19010	19010	19010	19010	0
182	20250220	161800	340398410	19010	19010	19010	19010	240
183	20250220	161700	340398410	19010	19010	19010	19010	0
184	20250220	161600	340398410	19010	19010	19010	19010	0
185	20250220	161500	340398410	19010	19010	19010	19010	0
186	20250220	161400	340398410	19010	19010	19010	19010	0
187	20250220	161300	340398410	19010	19010	19010	19010	0
188	20250220	161200	340398410	19010	19010	19010	19010	0
189	20250220	161100	340398410	19010	19010	19010	19010	0
190	20250220	161000	340398410	19010	19010	19010	19010	0
191	20250220	160900	340398410	19010	19010	19010	19010	0
192	20250220	160800	340398410	19010	19010	19010	19010	0
193	20250220	160700	340398410	19010	19010	19010	19010	0
194	20250220	160600	340398410	19010	19010	19010	19010	0
195	20250220	160500	340398410	19010	19010	19010	19010	0
196	20250220	160400	340398410	19010	19010	19010	19010	0
197	20250220	160300	340398410	19010	19010	19010	19010	0
198	20250220	160200	340398410	19010	19010	19010	19010	0
199	20250220	160100	340398410	19010	19010	19010	19010	0
200	20250220	160000	340398410	19010	19010	19010	19010	0
201	20250220	155900	340398410	19010	19010	19010	19010	0
202	20250220	155800	340398410	19010	19010	19010	19010	0
203	20250220	155700	340398410	19010	19010	19010	19010	0
204	20250220	155600	340398410	19010	19010	19010	19010	0
205	20250220	155500	340398410	19010	19010	19010	19010	0
206	20250220	155400	340398410	19010	19010	19010	19010	0
207	20250220	155300	340398410	19010	19010	19010	19010	0
208	20250220	155200	340398410	19010	19010	19010	19010	0
209	20250220	155100	340398410	19010	19010	19010	19010	0
210	20250220	155000	340398410	19010	19010	19010	19010	0
211	20250220	154900	340398410	19010	19010	19010	19010	0
212	20250220	154800	340398410	19010	19010	19010	19010	240
213	20250220	154700	340398410	19010	19010	19010	19010	0
214	20250220	154600	340398410	19010	19010	19010	19010	0
215	20250220	154500	340398410	19010	19010	19010	19010	0
216	20250220	154400	340398410	19010	19010	19010	19010	0
217	20250220	154300	340398410	19010	19010	19010	19010	0
218	20250220	154200	340398410	19010	19010	19010	19010	0
219	20250220	154100	340398410	19010	19010	19010	19010	0
220	20250220	154000	340398410	19010	19010	19010	19010	0
221	20250220	153900	340398410	19010	19010	19010	19010	0
222	20250220	153800	340398410	19010	19010	19010	19010	0
223	20250220	153700	340398410	19010	19010	19010	19010	0
224	20250220	153600	340398410	19010	19010	19010	19010	0
225	20250220	153500	340398410	19010	19010	19010	19010	0
226	20250220	153400	340398410	19010	19010	19010	19010	0
227	20250220	153300	340398410	19010	19010	19010	19010	0
228	20250220	153200	340398410	19010	19010	19010	19010	0
229	20250220	153100	340398410	19010	19010	19010	19010	0
230	20250220	153000	340398410	19010	19010	19010	19010	240
231	20250220	152900	335836010	19040	19040	19040	19040	0
232	20250220	152800	335836010	19040	19040	19040	19040	0
233	20250220	152700	335836010	19040	19040	19040	19040	0
234	20250220	152600	335836010	19040	19040	19040	19040	0
235	20250220	152500	335836010	19040	19040	19040	19040	0
236	20250220	152400	335836010	19040	19040	19040	19040	0
237	20250220	152300	335836010	19040	19040	19040	19040	0
238	20250220	152200	335836010	19040	19040	19040	19040	0
239	20250220	152100	335836010	19040	19040	19040	19040	0
240	20250220	152000	335836010	19040	19040	19040	19040	0
241	20250220	151900	335836010	19040	19040	19040	19040	81
242	20250220	151800	334293770	19050	19050	19050	19050	11
243	20250220	151700	334084220	19050	19050	19050	19050	0
244	20250220	151600	334084220	19050	19050	19050	19050	0
245	20250220	151500	334084220	19050	19050	19050	19050	1
246	20250220	151400	334065170	19050	19070	19070	19050	2
247	20250220	151300	334027050	19050	19050	19050	19050	0
248	20250220	151200	334027050	19050	19050	19050	19050	0
249	20250220	151100	334027050	19050	19050	19050	19050	0
250	20250220	151000	334027050	19050	19050	19050	19050	0
251	20250220	150900	334027050	19050	19070	19100	19050	7
252	20250220	150800	333893430	19090	19060	19100	19060	53
253	20250220	150700	332882850	19060	19060	19060	19060	0
254	20250220	150600	332882850	19060	19060	19060	19060	0
255	20250220	150500	332882850	19060	19060	19060	19060	1
256	20250220	150400	332863790	19050	19060	19060	19050	6
257	20250220	150300	332749440	19060	19060	19060	19060	0
258	20250220	150200	332749440	19060	19060	19060	19060	10
259	20250220	150100	332558840	19100	19050	19100	19050	3
260	20250220	150000	332501630	19030	19030	19030	19030	2
261	20250220	145900	332463570	19030	19030	19030	19030	5
262	20250220	145800	332368420	19030	19030	19030	19030	0
263	20250220	145700	332368420	19030	19040	19040	19030	84
264	20250220	145600	330769800	19050	19050	19050	19050	0
265	20250220	145500	330769800	19050	19050	19050	19050	1
266	20250220	145400	330750750	19050	19040	19050	19040	12
267	20250220	145300	330522160	19040	19040	19040	19040	3
268	20250220	145200	330465040	19040	19040	19040	19040	1
269	20250220	145100	330446000	19040	19040	19040	19040	0
270	20250220	145000	330446000	19040	19040	19040	19040	0
271	20250220	144900	330446000	19040	19040	19040	19040	0
272	20250220	144800	330446000	19040	19040	19040	19040	1
273	20250220	144700	330426960	19050	19040	19050	19040	25
274	20250220	144600	329950940	19040	19040	19040	19040	1
275	20250220	144500	329931900	19050	19050	19050	19050	8
276	20250220	144400	329779500	19040	19050	19050	19040	4
277	20250220	144300	329703330	19050	19050	19050	19050	0
278	20250220	144200	329703330	19050	19050	19050	19050	0
279	20250220	144100	329703330	19050	19050	19050	19050	19
280	20250220	144000	329341380	19050	19050	19050	19050	1
281	20250220	143900	329322330	19050	19060	19090	19050	14
282	20250220	143800	329055310	19070	19060	19070	19060	2
283	20250220	143700	329017180	19060	19060	19060	19060	19
284	20250220	143600	328655040	19060	19070	19070	19060	100
285	20250220	143500	326749000	19060	19060	19060	19060	16
286	20250220	143400	326444040	19060	19020	19060	19020	48
287	20250220	143300	325529590	19020	19050	19050	19000	39
288	20250220	143200	324786920	19040	19000	19040	19000	86
289	20250220	143100	323151270	18970	18980	18980	18970	780
290	20250220	143000	308352520	18990	18990	18990	18990	802
291	20250220	142900	293122540	18990	18990	18990	18990	0
292	20250220	142800	293122540	18990	18990	18990	18990	2
293	20250220	142700	293084560	18990	18990	18990	18990	2
294	20250220	142600	293046580	19000	19000	19000	19000	81
295	20250220	142500	291507580	18990	18990	18990	18990	30
296	20250220	142400	290937880	18990	18990	18990	18990	28
297	20250220	142300	290406160	19000	19000	19000	19000	130
298	20250220	142200	287936160	19010	19010	19010	19010	338
299	20250220	142100	281510780	19010	19010	19010	19010	3
300	20250220	142000	281453750	19010	19010	19010	19010	1
301	20250220	141900	281434740	19010	19010	19010	19010	0
302	20250220	141800	281434740	19010	19010	19010	19010	0
303	20250220	141700	281434740	19010	19010	19010	19010	1
304	20250220	141600	281415730	19010	19010	19010	19010	0
305	20250220	141500	281415730	19010	19010	19010	19010	0
306	20250220	141400	281415730	19010	19010	19010	19010	3
307	20250220	141300	281358700	19010	19010	19010	19010	0
308	20250220	141200	281358700	19010	19010	19010	19010	1
309	20250220	141100	281339690	19020	19020	19020	19020	0
310	20250220	141000	281339690	19020	19020	19020	19020	0
311	20250220	140900	281339690	19020	19020	19020	19020	30
312	20250220	140800	280769090	19010	19010	19010	19010	3
313	20250220	140700	280712060	19010	19010	19010	19010	1
314	20250220	140600	280693050	19020	19020	19020	19020	1
315	20250220	140500	280674030	19030	19030	19030	19030	0
316	20250220	140400	280674030	19030	19020	19030	19020	87
317	20250220	140300	279019280	19010	19010	19020	19010	94
318	20250220	140200	277231910	19000	19000	19000	19000	2
319	20250220	140100	277193910	19000	19000	19000	19000	2
320	20250220	140000	277155910	19010	19010	19010	19010	57
321	20250220	135900	276072340	18990	18990	18990	18990	0
322	20250220	135800	276072340	18990	19000	19000	18990	193
323	20250220	135700	272406560	18990	18990	18990	18990	1
324	20250220	135600	272387570	18990	18990	18990	18990	1
325	20250220	135500	272368580	18990	18990	18990	18990	29
326	20250220	135400	271817870	18990	19020	19020	18990	207
327	20250220	135300	267883940	18990	18990	18990	18990	0
328	20250220	135200	267883940	18990	18990	18990	18990	0
329	20250220	135100	267883940	18990	19000	19000	18990	90
330	20250220	135000	266174260	19000	19030	19030	19000	407
331	20250220	134900	258439960	19030	19030	19030	19030	1
332	20250220	134800	258420930	19030	19030	19030	19030	2
333	20250220	134700	258382870	19030	19030	19030	19030	0
334	20250220	134600	258382870	19030	19030	19030	19030	31
335	20250220	134500	257792940	19030	19030	19030	19030	100
336	20250220	134400	255889940	19030	19030	19030	19030	0
337	20250220	134300	255889940	19030	19030	19030	19030	59
338	20250220	134200	254767170	19030	19030	19030	19030	6
339	20250220	134100	254652990	19030	19030	19030	19030	15
340	20250220	134000	254367540	19030	19030	19030	19030	0
341	20250220	133900	254367540	19030	19030	19030	19030	4
342	20250220	133800	254291420	19030	19030	19030	19030	0
343	20250220	133700	254291420	19030	19030	19030	19030	0
344	20250220	133600	254291420	19030	19030	19030	19030	1
345	20250220	133500	254272390	19020	19020	19020	19020	0
346	20250220	133400	254272390	19020	19020	19020	19020	0
347	20250220	133300	254272390	19020	19020	19020	19020	0
348	20250220	133200	254272390	19020	19020	19020	19020	0
349	20250220	133100	254272390	19020	19020	19020	19020	80
350	20250220	133000	252750790	18990	18990	18990	18990	1
351	20250220	132900	252731800	19000	19000	19000	19000	199
352	20250220	132800	248950800	19000	19000	19000	19000	1
353	20250220	132700	248931800	19000	19000	19000	19000	0
354	20250220	132600	248931800	19000	19000	19000	19000	1
355	20250220	132500	248912800	18990	18990	18990	18990	0
356	20250220	132400	248912800	18990	18990	18990	18990	29
357	20250220	132300	248362090	18990	18990	18990	18990	0
358	20250220	132200	248362090	18990	18990	18990	18990	0
359	20250220	132100	248362090	18990	18990	18990	18990	0
360	20250220	132000	248362090	18990	18990	18990	18990	2
361	20250220	131900	248324110	18980	18980	18980	18980	0
362	20250220	131800	248324110	18980	18980	18980	18980	0
363	20250220	131700	248324110	18980	18980	18980	18980	30
364	20250220	131600	247754710	18980	18980	18980	18980	0
365	20250220	131500	247754710	18980	18970	18980	18970	11
366	20250220	131400	247545940	19000	19000	19000	19000	0
367	20250220	131300	247545940	19000	19060	19060	18970	36
368	20250220	131200	246862750	18960	19070	19070	18960	2550
369	20250220	131100	198389910	19070	19090	19090	19070	6
370	20250220	131000	198275410	19100	19100	19100	19100	0
371	20250220	130900	198275410	19100	19100	19100	19100	1
372	20250220	130800	198256310	19070	19070	19070	19070	0
373	20250220	130700	198256310	19070	19070	19070	19070	0
374	20250220	130600	198256310	19070	19070	19070	19070	0
375	20250220	130500	198256310	19070	19100	19100	19070	551
376	20250220	130400	187739210	19100	19100	19100	19100	28
377	20250220	130300	187204410	19100	19100	19100	19100	0
378	20250220	130200	187204410	19100	19100	19100	19100	0
379	20250220	130100	187204410	19100	19100	19100	19100	0
380	20250220	130000	187204410	19100	19100	19100	19100	1
381	20250220	125900	187185310	19110	19110	19110	19110	0
382	20250220	125800	187185310	19110	19110	19110	19110	57
383	20250220	125700	186096040	19120	19120	19120	19120	5
384	20250220	125600	186000440	19120	19120	19120	19120	17
385	20250220	125500	185675400	19120	19120	19120	19120	3
386	20250220	125400	185618040	19120	19120	19120	19120	0
387	20250220	125300	185618040	19120	19120	19120	19120	0
388	20250220	125200	185618040	19120	19120	19120	19120	0
389	20250220	125100	185618040	19120	19120	19120	19120	0
390	20250220	125000	185618040	19120	19120	19120	19120	0
391	20250220	124900	185618040	19120	19120	19120	19120	1
392	20250220	124800	185598920	19130	19130	19130	19130	0
393	20250220	124700	185598920	19130	19130	19130	19130	0
394	20250220	124600	185598920	19130	19130	19130	19130	5
395	20250220	124500	185503270	19130	19130	19130	19130	7
396	20250220	124400	185369360	19130	19130	19130	19130	1
397	20250220	124300	185350230	19130	19130	19130	19130	0
398	20250220	124200	185350230	19130	19130	19130	19130	0
399	20250220	124100	185350230	19130	19130	19130	19130	0
400	20250220	124000	185350230	19130	19130	19130	19130	1
401	20250220	123900	185331100	19130	19130	19130	19130	101
402	20250220	123800	183398970	19100	19100	19100	19100	0
403	20250220	123700	183398970	19100	19100	19100	19100	0
404	20250220	123600	183398970	19100	19100	19100	19100	0
405	20250220	123500	183398970	19100	19100	19100	19100	0
406	20250220	123400	183398970	19100	19100	19100	19100	2
407	20250220	123300	183360770	19100	19100	19100	19100	0
408	20250220	123200	183360770	19100	19100	19100	19100	0
409	20250220	123100	183360770	19100	19100	19100	19100	0
410	20250220	123000	183360770	19100	19100	19100	19100	0
411	20250220	122900	183360770	19100	19100	19100	19100	30
412	20250220	122800	182787770	19090	19090	19090	19090	21
413	20250220	122700	182386880	19090	19090	19090	19090	52
414	20250220	122600	181394200	19090	19090	19090	19090	20
415	20250220	122500	181012400	19090	19090	19090	19090	0
416	20250220	122400	181012400	19090	19090	19090	19090	0
417	20250220	122300	181012400	19090	19090	19090	19090	1
418	20250220	122200	180993310	19090	19090	19090	19090	0
419	20250220	122100	180993310	19090	19090	19090	19090	0
420	20250220	122000	180993310	19090	19090	19090	19090	0
421	20250220	121900	180993310	19090	19090	19090	19090	0
422	20250220	121800	180993310	19090	19090	19090	19090	1
423	20250220	121700	180974220	19100	19100	19100	19100	57
424	20250220	121600	179885520	19090	19090	19090	19090	0
425	20250220	121500	179885520	19090	19090	19090	19090	27
426	20250220	121400	179370090	19090	19090	19090	19090	0
427	20250220	121300	179370090	19090	19090	19090	19090	0
428	20250220	121200	179370090	19090	19090	19090	19090	1
429	20250220	121100	179351000	19100	19100	19100	19100	1
430	20250220	121000	179331900	19100	19100	19100	19100	3
431	20250220	120900	179274600	19090	19090	19090	19090	0
432	20250220	120800	179274600	19090	19090	19090	19090	1
433	20250220	120700	179255510	19100	19100	19100	19100	1
434	20250220	120600	179236410	19100	19110	19110	19100	23
435	20250220	120500	178797090	19110	19110	19110	19110	0
436	20250220	120400	178797090	19110	19110	19110	19110	0
437	20250220	120300	178797090	19110	19110	19110	19110	2
438	20250220	120200	178758870	19110	19120	19120	19110	19
439	20250220	120100	178395690	19120	19120	19120	19120	0
440	20250220	120000	178395690	19120	19120	19120	19120	0
441	20250220	115900	178395690	19120	19120	19120	19120	0
442	20250220	115800	178395690	19120	19120	19120	19120	0
443	20250220	115700	178395690	19120	19120	19120	19120	1
444	20250220	115600	178376570	19120	19120	19120	19120	50
445	20250220	115500	177420570	19120	19120	19120	19120	1
446	20250220	115400	177401450	19120	19120	19120	19120	0
447	20250220	115300	177401450	19120	19150	19150	19120	4
448	20250220	115200	177324940	19120	19120	19120	19120	0
449	20250220	115100	177324940	19120	19120	19120	19120	0
450	20250220	115000	177324940	19120	19120	19120	19120	0
451	20250220	114900	177324940	19120	19120	19120	19120	0
452	20250220	114800	177324940	19120	19120	19120	19120	0
453	20250220	114700	177324940	19120	19120	19120	19120	1
454	20250220	114600	177305820	19120	19120	19120	19120	0
455	20250220	114500	177305820	19120	19120	19120	19120	31
456	20250220	114400	176713100	19110	19110	19110	19110	29
457	20250220	114300	176158910	19090	19090	19090	19090	0
458	20250220	114200	176158910	19090	19090	19090	19090	0
459	20250220	114100	176158910	19090	19090	19090	19090	1
460	20250220	114000	176139820	19080	19080	19080	19080	0
461	20250220	113900	176139820	19080	19080	19080	19080	0
462	20250220	113800	176139820	19080	19080	19080	19080	0
463	20250220	113700	176139820	19080	19080	19080	19080	1
464	20250220	113600	176120740	19090	19090	19090	19090	0
465	20250220	113500	176120740	19090	19090	19090	19090	0
466	20250220	113400	176120740	19090	19090	19090	19090	0
467	20250220	113300	176120740	19090	19090	19090	19090	0
468	20250220	113200	176120740	19090	19090	19090	19090	0
469	20250220	113100	176120740	19090	19080	19090	19080	56
470	20250220	113000	175051720	19090	19090	19090	19090	1
471	20250220	112900	175032630	19070	19070	19070	19070	0
472	20250220	112800	175032630	19070	19070	19070	19070	0
473	20250220	112700	175032630	19070	19070	19070	19070	0
474	20250220	112600	175032630	19070	19070	19070	19070	51
475	20250220	112500	174060060	19070	19100	19100	19070	6
476	20250220	112400	173945490	19100	19100	19100	19100	0
477	20250220	112300	173945490	19100	19100	19100	19100	1
478	20250220	112200	173926390	19070	19070	19070	19070	0
479	20250220	112100	173926390	19070	19070	19070	19070	201
480	20250220	112000	170093320	19090	19090	19090	19090	0
481	20250220	111900	170093320	19090	19090	19090	19090	42
482	20250220	111800	169291540	19070	19070	19070	19070	0
483	20250220	111700	169291540	19070	19070	19070	19070	0
484	20250220	111600	169291540	19070	19070	19070	19070	2
485	20250220	111500	169253400	19070	19090	19090	19070	166
486	20250220	111400	166085370	19090	19090	19090	19090	41
487	20250220	111300	165302680	19150	19080	19150	19080	61
488	20250220	111200	164137510	19080	19080	19080	19080	124
489	20250220	111100	161771590	19080	19080	19080	19080	83
490	20250220	111000	160187950	19080	19070	19080	19070	111
491	20250220	110900	158070490	19080	19080	19080	19080	83
492	20250220	110800	156486850	19080	19080	19080	19080	125
493	20250220	110700	154101850	19080	19070	19080	19070	356
494	20250220	110600	147311410	19080	19090	19090	19070	131
495	20250220	110500	144811570	19090	19100	19100	19090	84
496	20250220	110400	143207980	19100	19100	19100	19100	110
497	20250220	110300	141106980	19100	19100	19100	19100	42
498	20250220	110200	140304780	19100	19100	19100	19100	125
499	20250220	110100	137917280	19100	19100	19120	19100	280
500	20250220	110000	132566980	19100	19120	19120	19100	69
501	20250220	105900	131248560	19130	19130	19130	19130	41
502	20250220	105800	130464230	19130	19100	19130	19100	144
503	20250220	105700	127710740	19100	19150	19150	19100	473
504	20250220	105600	118657940	19150	19170	19170	19150	90
505	20250220	105500	116933420	19170	19170	19170	19170	124
506	20250220	105400	114556340	19170	19170	19170	19170	0
507	20250220	105300	114556340	19170	19200	19200	19170	207
508	20250220	105200	110583900	19200	19200	19200	19200	0
509	20250220	105100	110583900	19200	19200	19200	19200	0
510	20250220	105000	110583900	19200	19200	19200	19200	0
511	20250220	104900	110583900	19200	19200	19200	19200	0
512	20250220	104800	110583900	19200	19200	19200	19200	50
513	20250220	104700	109623900	19200	19200	19200	19200	0
514	20250220	104600	109623900	19200	19200	19200	19200	0
515	20250220	104500	109623900	19200	19200	19200	19200	0
516	20250220	104400	109623900	19200	19200	19200	19200	0
517	20250220	104300	109623900	19200	19200	19200	19200	5
518	20250220	104200	109527900	19200	19200	19200	19200	2
519	20250220	104100	109489500	19200	19200	19200	19200	0
520	20250220	104000	109489500	19200	19200	19230	19200	32
521	20250220	103900	108875070	19230	19200	19230	19180	42
522	20250220	103800	108068560	19180	19180	19180	19180	0
523	20250220	103700	108068560	19180	19180	19180	19180	0
524	20250220	103600	108068560	19180	19190	19230	19180	65
525	20250220	103500	106821100	19180	19180	19180	19180	0
526	20250220	103400	106821100	19180	19180	19180	19180	2
527	20250220	103300	106782740	19180	19180	19180	19180	0
528	20250220	103200	106782740	19180	19180	19180	19180	0
529	20250220	103100	106782740	19180	19180	19180	19180	2
530	20250220	103000	106744380	19180	19180	19180	19180	0
531	20250220	102900	106744380	19180	19180	19180	19180	1
532	20250220	102800	106725200	19180	19180	19180	19180	1
533	20250220	102700	106706020	19220	19170	19220	19170	15
534	20250220	102600	106418390	19170	19170	19170	19170	1
535	20250220	102500	106399220	19170	19200	19230	19170	42
536	20250220	102400	105592550	19170	19170	19170	19170	1
537	20250220	102300	105573380	19170	19170	19170	19170	1
538	20250220	102200	105554210	19170	19170	19170	19170	0
539	20250220	102100	105554210	19170	19170	19170	19170	1
540	20250220	102000	105535040	19230	19230	19230	19180	40
541	20250220	101900	104767550	19180	19170	19230	19170	4
542	20250220	101800	104690770	19230	19200	19230	19180	290
543	20250220	101700	99122720	19180	19180	19200	19160	1098
544	20250220	101600	78041820	19150	19150	19150	19150	1
545	20250220	101500	78022670	19150	19150	19150	19150	1
546	20250220	101400	78003520	19150	19150	19150	19150	1
547	20250220	101300	77984370	19200	19170	19200	19170	253
548	20250220	101200	73128360	19170	19150	19170	19150	10
549	20250220	101100	72936680	19150	19170	19180	19150	3
550	20250220	101000	72879180	19180	19160	19180	19160	59
551	20250220	100900	71747590	19160	19140	19160	19140	61
552	20250220	100800	70580030	19180	19180	19180	19180	0
553	20250220	100700	70580030	19180	19180	19180	19180	0
554	20250220	100600	70580030	19180	19140	19180	19140	312
555	20250220	100500	64599010	19170	19130	19170	19130	31
556	20250220	100400	64005940	19130	19130	19130	19130	0
557	20250220	100300	64005940	19130	19130	19130	19130	95
558	20250220	100200	62188590	19110	19110	19110	19110	56
559	20250220	100100	61118430	19090	19090	19090	19090	0
560	20250220	100000	61118430	19090	19090	19090	19090	0
561	20250220	095900	61118430	19090	19090	19090	19090	0
562	20250220	095800	61118430	19090	19100	19100	19090	233
563	20250220	095700	56670270	19110	19100	19110	19100	81
564	20250220	095600	55123060	19100	19100	19100	19100	0
565	20250220	095500	55123060	19100	19100	19100	19100	16
566	20250220	095400	54817460	19100	19100	19100	19100	0
567	20250220	095300	54817460	19100	19100	19100	19100	0
568	20250220	095200	54817460	19100	19100	19100	19100	111
569	20250220	095100	52697360	19110	19110	19110	19110	0
570	20250220	095000	52697360	19110	19110	19110	19110	1
571	20250220	094900	52678250	19110	19110	19110	19110	0
572	20250220	094800	52678250	19110	19110	19110	19110	0
573	20250220	094700	52678250	19110	19110	19110	19110	0
574	20250220	094600	52678250	19110	19110	19110	19110	0
575	20250220	094500	52678250	19110	19110	19110	19110	25
576	20250220	094400	52200500	19120	19120	19120	19120	1
577	20250220	094300	52181380	19120	19120	19120	19110	203
578	20250220	094200	48301420	19120	19120	19120	19120	0
579	20250220	094100	48301420	19120	19120	19120	19120	84
580	20250220	094000	46695340	19120	19120	19120	19120	0
581	20250220	093900	46695340	19120	19120	19120	19120	0
582	20250220	093800	46695340	19120	19120	19120	19120	0
583	20250220	093700	46695340	19120	19120	19120	19120	5
584	20250220	093600	46599740	19170	19150	19170	19150	2
585	20250220	093500	46561420	19160	19150	19160	19150	2
586	20250220	093400	46523110	19160	19150	19160	19150	2
587	20250220	093300	46484800	19170	19150	19170	19150	2
588	20250220	093200	46446480	19170	19170	19170	19170	0
589	20250220	093100	46446480	19170	19140	19170	19140	2
590	20250220	093000	46408170	19160	19130	19160	19130	2
591	20250220	092900	46369880	19170	19130	19180	19130	36
592	20250220	092800	45681070	19170	19180	19190	19130	614
593	20250220	092700	33912180	19180	19180	19180	19180	0
594	20250220	092600	33912180	19180	19180	19180	19180	3
595	20250220	092500	33854640	19180	19180	19180	19180	0
596	20250220	092400	33854640	19180	19180	19180	19180	0
597	20250220	092300	33854640	19180	19180	19180	19180	0
598	20250220	092200	33854640	19180	19180	19180	19180	30
599	20250220	092100	33279240	19200	19200	19200	19200	0
600	20250220	092000	33279240	19200	19180	19200	19180	189
601	20250220	091900	29653750	19170	19130	19170	19090	219
602	20250220	091800	25455860	19060	19060	19060	19060	0
603	20250220	091700	25455860	19060	19060	19060	19060	0
604	20250220	091600	25455860	19060	19060	19060	19060	0
605	20250220	091500	25455860	19060	19100	19100	19060	60
606	20250220	091400	24310260	19060	19110	19110	19060	262
607	20250220	091300	19311470	19070	19080	19080	19070	180
608	20250220	091200	15877170	19080	19080	19080	19080	0
609	20250220	091100	15877170	19080	19080	19080	19080	0
610	20250220	091000	15877170	19080	19080	19080	19080	200
611	20250220	090900	12061170	19060	19060	19060	19060	0
612	20250220	090800	12061170	19060	19060	19060	19060	100
613	20250220	090700	10155170	19060	19060	19060	19060	201
614	20250220	090600	6324110	19150	19150	19150	19150	101
615	20250220	090500	4389960	19150	19150	19150	19150	100
616	20250220	090400	2474960	19070	19070	19070	19070	15
617	20250220	090300	2188910	19060	19060	19060	19060	9
618	20250220	090200	2017370	19030	19030	19030	19030	0
619	20250220	090100	2017370	19030	19030	19060	19030	102
620	20250220	090000	76280	19070	19070	19070	19070	4