KissMeData/033270/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191800	434436940	19180	19180	19180	19180	384
3	20250221	191700	434436940	19180	19180	19180	19180	0
4	20250221	191600	434436940	19180	19180	19180	19180	0
5	20250221	191500	434436940	19180	19180	19180	19180	0
6	20250221	191400	434436940	19180	19180	19180	19180	0
7	20250221	191300	434436940	19180	19180	19180	19180	0
8	20250221	191200	434436940	19180	19180	19180	19180	0
9	20250221	191100	434436940	19180	19180	19180	19180	0
10	20250221	191000	434436940	19180	19180	19180	19180	0
11	20250221	190900	434436940	19180	19180	19180	19180	0
12	20250221	190800	434436940	19180	19180	19180	19180	0
13	20250221	190700	434436940	19180	19180	19180	19180	0
14	20250221	190600	434436940	19180	19180	19180	19180	0
15	20250221	190500	434436940	19180	19180	19180	19180	0
16	20250221	190400	434436940	19180	19180	19180	19180	0
17	20250221	190300	434436940	19180	19180	19180	19180	0
18	20250221	190200	434436940	19180	19180	19180	19180	0
19	20250221	190100	434436940	19180	19180	19180	19180	0
20	20250221	190000	434436940	19180	19180	19180	19180	0
21	20250221	185900	434436940	19180	19180	19180	19180	0
22	20250221	185800	434436940	19180	19180	19180	19180	0
23	20250221	185700	434436940	19180	19180	19180	19180	0
24	20250221	185600	434436940	19180	19180	19180	19180	0
25	20250221	185500	434436940	19180	19180	19180	19180	0
26	20250221	185400	434436940	19180	19180	19180	19180	0
27	20250221	185300	434436940	19180	19180	19180	19180	0
28	20250221	185200	434436940	19180	19180	19180	19180	0
29	20250221	185100	434436940	19180	19180	19180	19180	0
30	20250221	185000	434436940	19180	19180	19180	19180	0
31	20250221	184900	434436940	19180	19180	19180	19180	0
32	20250221	184800	434436940	19180	19180	19180	19180	384
33	20250221	184700	434436940	19180	19180	19180	19180	0
34	20250221	184600	434436940	19180	19180	19180	19180	0
35	20250221	184500	434436940	19180	19180	19180	19180	0
36	20250221	184400	434436940	19180	19180	19180	19180	0
37	20250221	184300	434436940	19180	19180	19180	19180	0
38	20250221	184200	434436940	19180	19180	19180	19180	0
39	20250221	184100	434436940	19180	19180	19180	19180	0
40	20250221	184000	434436940	19180	19180	19180	19180	0
41	20250221	183900	434436940	19180	19180	19180	19180	0
42	20250221	183800	434436940	19180	19180	19180	19180	0
43	20250221	183700	434436940	19180	19180	19180	19180	0
44	20250221	183600	434436940	19180	19180	19180	19180	0
45	20250221	183500	434436940	19180	19180	19180	19180	0
46	20250221	183400	434436940	19180	19180	19180	19180	0
47	20250221	183300	434436940	19180	19180	19180	19180	0
48	20250221	183200	434436940	19180	19180	19180	19180	0
49	20250221	183100	434436940	19180	19180	19180	19180	0
50	20250221	183000	434436940	19180	19180	19180	19180	0
51	20250221	182900	434436940	19180	19180	19180	19180	0
52	20250221	182800	434436940	19180	19180	19180	19180	0
53	20250221	182700	434436940	19180	19180	19180	19180	0
54	20250221	182600	434436940	19180	19180	19180	19180	0
55	20250221	182500	434436940	19180	19180	19180	19180	0
56	20250221	182400	434436940	19180	19180	19180	19180	0
57	20250221	182300	434436940	19180	19180	19180	19180	0
58	20250221	182200	434436940	19180	19180	19180	19180	0
59	20250221	182100	434436940	19180	19180	19180	19180	0
60	20250221	182000	434436940	19180	19180	19180	19180	0
61	20250221	181900	434436940	19180	19180	19180	19180	0
62	20250221	181800	434436940	19180	19180	19180	19180	384
63	20250221	181700	434436940	19180	19180	19180	19180	0
64	20250221	181600	434436940	19180	19180	19180	19180	0
65	20250221	181500	434436940	19180	19180	19180	19180	0
66	20250221	181400	434436940	19180	19180	19180	19180	0
67	20250221	181300	434436940	19180	19180	19180	19180	0
68	20250221	181200	434436940	19180	19180	19180	19180	0
69	20250221	181100	434436940	19180	19180	19180	19180	0
70	20250221	181000	434436940	19180	19180	19180	19180	0
71	20250221	180900	434436940	19180	19180	19180	19180	0
72	20250221	180800	434436940	19180	19180	19180	19180	0
73	20250221	180700	434436940	19180	19180	19180	19180	0
74	20250221	180600	434436940	19180	19180	19180	19180	0
75	20250221	180500	434436940	19180	19180	19180	19180	0
76	20250221	180400	434436940	19180	19180	19180	19180	0
77	20250221	180300	434436940	19180	19180	19180	19180	0
78	20250221	180200	434436940	19180	19180	19180	19180	0
79	20250221	180100	434436940	19180	19180	19180	19180	0
80	20250221	180000	434436940	19180	19180	19180	19180	0
81	20250221	175900	434436940	19180	19180	19180	19180	0
82	20250221	175800	434436940	19180	19180	19180	19180	0
83	20250221	175700	434436940	19180	19180	19180	19180	0
84	20250221	175600	434436940	19180	19180	19180	19180	0
85	20250221	175500	434436940	19180	19180	19180	19180	0
86	20250221	175400	434436940	19180	19180	19180	19180	0
87	20250221	175300	434436940	19180	19180	19180	19180	0
88	20250221	175200	434436940	19180	19180	19180	19180	0
89	20250221	175100	434436940	19180	19180	19180	19180	0
90	20250221	175000	434436940	19180	19180	19180	19180	0
91	20250221	174900	434436940	19180	19180	19180	19180	0
92	20250221	174800	434436940	19180	19180	19180	19180	384
93	20250221	174700	434436940	19180	19180	19180	19180	0
94	20250221	174600	434436940	19180	19180	19180	19180	0
95	20250221	174500	434436940	19180	19180	19180	19180	0
96	20250221	174400	434436940	19180	19180	19180	19180	0
97	20250221	174300	434436940	19180	19180	19180	19180	0
98	20250221	174200	434436940	19180	19180	19180	19180	0
99	20250221	174100	434436940	19180	19180	19180	19180	0
100	20250221	174000	434436940	19180	19180	19180	19180	0
101	20250221	173900	434436940	19180	19180	19180	19180	0
102	20250221	173800	434436940	19180	19180	19180	19180	0
103	20250221	173700	434436940	19180	19180	19180	19180	0
104	20250221	173600	434436940	19180	19180	19180	19180	0
105	20250221	173500	434436940	19180	19180	19180	19180	0
106	20250221	173400	434436940	19180	19180	19180	19180	0
107	20250221	173300	434436940	19180	19180	19180	19180	0
108	20250221	173200	434436940	19180	19180	19180	19180	0
109	20250221	173100	434436940	19180	19180	19180	19180	0
110	20250221	173000	434436940	19180	19180	19180	19180	0
111	20250221	172900	434436940	19180	19180	19180	19180	0
112	20250221	172800	434436940	19180	19180	19180	19180	0
113	20250221	172700	434436940	19180	19180	19180	19180	0
114	20250221	172600	434436940	19180	19180	19180	19180	0
115	20250221	172500	434436940	19180	19180	19180	19180	0
116	20250221	172400	434436940	19180	19180	19180	19180	0
117	20250221	172300	434436940	19180	19180	19180	19180	0
118	20250221	172200	434436940	19180	19180	19180	19180	0
119	20250221	172100	434436940	19180	19180	19180	19180	0
120	20250221	172000	434436940	19180	19180	19180	19180	0
121	20250221	171900	434436940	19180	19180	19180	19180	0
122	20250221	171800	434436940	19180	19180	19180	19180	384
123	20250221	171700	434436940	19180	19180	19180	19180	0
124	20250221	171600	434436940	19180	19180	19180	19180	0
125	20250221	171500	434436940	19180	19180	19180	19180	0
126	20250221	171400	434436940	19180	19180	19180	19180	0
127	20250221	171300	434436940	19180	19180	19180	19180	0
128	20250221	171200	434436940	19180	19180	19180	19180	0
129	20250221	171100	434436940	19180	19180	19180	19180	0
130	20250221	171000	434436940	19180	19180	19180	19180	0
131	20250221	170900	434436940	19180	19180	19180	19180	0
132	20250221	170800	434436940	19180	19180	19180	19180	0
133	20250221	170700	434436940	19180	19180	19180	19180	0
134	20250221	170600	434436940	19180	19180	19180	19180	0
135	20250221	170500	434436940	19180	19180	19180	19180	0
136	20250221	170400	434436940	19180	19180	19180	19180	0
137	20250221	170300	434436940	19180	19180	19180	19180	0
138	20250221	170200	434436940	19180	19180	19180	19180	0
139	20250221	170100	434436940	19180	19180	19180	19180	0
140	20250221	170000	434436940	19180	19180	19180	19180	0
141	20250221	165900	434436940	19180	19180	19180	19180	0
142	20250221	165800	434436940	19180	19180	19180	19180	0
143	20250221	165700	434436940	19180	19180	19180	19180	0
144	20250221	165600	434436940	19180	19180	19180	19180	0
145	20250221	165500	434436940	19180	19180	19180	19180	0
146	20250221	165400	434436940	19180	19180	19180	19180	0
147	20250221	165300	434436940	19180	19180	19180	19180	0
148	20250221	165200	434436940	19180	19180	19180	19180	0
149	20250221	165100	434436940	19180	19180	19180	19180	0
150	20250221	165000	434436940	19180	19180	19180	19180	0
151	20250221	164900	434436940	19180	19180	19180	19180	0
152	20250221	164800	434436940	19180	19180	19180	19180	384
153	20250221	164700	434436940	19180	19180	19180	19180	0
154	20250221	164600	434436940	19180	19180	19180	19180	0
155	20250221	164500	434436940	19180	19180	19180	19180	0
156	20250221	164400	434436940	19180	19180	19180	19180	0
157	20250221	164300	434436940	19180	19180	19180	19180	0
158	20250221	164200	434436940	19180	19180	19180	19180	0
159	20250221	164100	434436940	19180	19180	19180	19180	0
160	20250221	164000	434436940	19180	19180	19180	19180	0
161	20250221	163900	434436940	19180	19180	19180	19180	0
162	20250221	163800	434436940	19180	19180	19180	19180	0
163	20250221	163700	434436940	19180	19180	19180	19180	0
164	20250221	163600	434436940	19180	19180	19180	19180	0
165	20250221	163500	434436940	19180	19180	19180	19180	0
166	20250221	163400	434436940	19180	19180	19180	19180	0
167	20250221	163300	434436940	19180	19180	19180	19180	0
168	20250221	163200	434436940	19180	19180	19180	19180	0
169	20250221	163100	434436940	19180	19180	19180	19180	0
170	20250221	163000	434436940	19180	19180	19180	19180	0
171	20250221	162900	434436940	19180	19180	19180	19180	0
172	20250221	162800	434436940	19180	19180	19180	19180	0
173	20250221	162700	434436940	19180	19180	19180	19180	0
174	20250221	162600	434436940	19180	19180	19180	19180	0
175	20250221	162500	434436940	19180	19180	19180	19180	0
176	20250221	162400	434436940	19180	19180	19180	19180	0
177	20250221	162300	434436940	19180	19180	19180	19180	0
178	20250221	162200	434436940	19180	19180	19180	19180	0
179	20250221	162100	434436940	19180	19180	19180	19180	0
180	20250221	162000	434436940	19180	19180	19180	19180	0
181	20250221	161900	434436940	19180	19180	19180	19180	0
182	20250221	161800	434436940	19180	19180	19180	19180	384
183	20250221	161700	434436940	19180	19180	19180	19180	0
184	20250221	161600	434436940	19180	19180	19180	19180	0
185	20250221	161500	434436940	19180	19180	19180	19180	0
186	20250221	161400	434436940	19180	19180	19180	19180	0
187	20250221	161300	434436940	19180	19180	19180	19180	0
188	20250221	161200	434436940	19180	19180	19180	19180	0
189	20250221	161100	434436940	19180	19180	19180	19180	0
190	20250221	161000	434436940	19180	19180	19180	19180	0
191	20250221	160900	434436940	19180	19180	19180	19180	0
192	20250221	160800	434436940	19180	19180	19180	19180	0
193	20250221	160700	434436940	19180	19180	19180	19180	0
194	20250221	160600	434436940	19180	19180	19180	19180	0
195	20250221	160500	434436940	19180	19180	19180	19180	0
196	20250221	160400	434436940	19180	19180	19180	19180	0
197	20250221	160300	434436940	19180	19180	19180	19180	0
198	20250221	160200	434436940	19180	19180	19180	19180	0
199	20250221	160100	434436940	19180	19180	19180	19180	0
200	20250221	160000	434436940	19180	19180	19180	19180	0
201	20250221	155900	434436940	19180	19180	19180	19180	0
202	20250221	155800	434436940	19180	19180	19180	19180	0
203	20250221	155700	434436940	19180	19180	19180	19180	0
204	20250221	155600	434436940	19180	19180	19180	19180	0
205	20250221	155500	434436940	19180	19180	19180	19180	0
206	20250221	155400	434436940	19180	19180	19180	19180	0
207	20250221	155300	434436940	19180	19180	19180	19180	0
208	20250221	155200	434436940	19180	19180	19180	19180	0
209	20250221	155100	434436940	19180	19180	19180	19180	0
210	20250221	155000	434436940	19180	19180	19180	19180	0
211	20250221	154900	434436940	19180	19180	19180	19180	0
212	20250221	154800	434436940	19180	19180	19180	19180	384
213	20250221	154700	434436940	19180	19180	19180	19180	0
214	20250221	154600	434436940	19180	19180	19180	19180	0
215	20250221	154500	434436940	19180	19180	19180	19180	0
216	20250221	154400	434436940	19180	19180	19180	19180	0
217	20250221	154300	434436940	19180	19180	19180	19180	0
218	20250221	154200	434436940	19180	19180	19180	19180	0
219	20250221	154100	434436940	19180	19180	19180	19180	0
220	20250221	154000	434436940	19180	19180	19180	19180	0
221	20250221	153900	434436940	19180	19180	19180	19180	0
222	20250221	153800	434436940	19180	19180	19180	19180	0
223	20250221	153700	434436940	19180	19180	19180	19180	0
224	20250221	153600	434436940	19180	19180	19180	19180	0
225	20250221	153500	434436940	19180	19180	19180	19180	0
226	20250221	153400	434436940	19180	19180	19180	19180	0
227	20250221	153300	434436940	19180	19180	19180	19180	0
228	20250221	153200	434436940	19180	19180	19180	19180	0
229	20250221	153100	434436940	19180	19180	19180	19180	0
230	20250221	153000	434436940	19180	19180	19180	19180	384
231	20250221	152900	427071820	19150	19150	19150	19150	0
232	20250221	152800	427071820	19150	19150	19150	19150	0
233	20250221	152700	427071820	19150	19150	19150	19150	0
234	20250221	152600	427071820	19150	19150	19150	19150	0
235	20250221	152500	427071820	19150	19150	19150	19150	0
236	20250221	152400	427071820	19150	19150	19150	19150	0
237	20250221	152300	427071820	19150	19150	19150	19150	0
238	20250221	152200	427071820	19150	19150	19150	19150	0
239	20250221	152100	427071820	19150	19150	19150	19150	0
240	20250221	152000	427071820	19150	19150	19150	19150	0
241	20250221	151900	427071820	19150	19180	19180	19150	450
242	20250221	151800	418441210	19180	19190	19190	19180	38
243	20250221	151700	417712200	19190	19190	19190	19180	72
244	20250221	151600	416331020	19190	19190	19190	19190	16
245	20250221	151500	416023980	19190	19190	19190	19190	10
246	20250221	151400	415832080	19190	19190	19190	19190	18
247	20250221	151300	415486660	19180	19160	19180	19160	68
248	20250221	151200	414183160	19160	19120	19160	19120	101
249	20250221	151100	412250480	19130	19130	19130	19130	4
250	20250221	151000	412173960	19120	19120	19120	19120	0
251	20250221	150900	412173960	19120	19120	19120	19120	0
252	20250221	150800	412173960	19120	19120	19120	19120	1
253	20250221	150700	412154840	19120	19120	19120	19120	25
254	20250221	150600	411676840	19120	19120	19120	19120	0
255	20250221	150500	411676840	19120	19120	19120	19120	1
256	20250221	150400	411657720	19140	19140	19140	19140	0
257	20250221	150300	411657720	19140	19140	19140	19140	0
258	20250221	150200	411657720	19140	19140	19140	19140	0
259	20250221	150100	411657720	19140	19140	19140	19140	0
260	20250221	150000	411657720	19140	19130	19140	19130	203
261	20250221	145900	407772450	19130	19130	19130	19130	5
262	20250221	145800	407676800	19130	19130	19130	19130	0
263	20250221	145700	407676800	19130	19130	19130	19130	0
264	20250221	145600	407676800	19130	19130	19130	19130	0
265	20250221	145500	407676800	19130	19130	19130	19130	0
266	20250221	145400	407676800	19130	19130	19130	19130	0
267	20250221	145300	407676800	19130	19130	19130	19130	0
268	20250221	145200	407676800	19130	19130	19130	19130	67
269	20250221	145100	406395090	19130	19130	19130	19130	0
270	20250221	145000	406395090	19130	19130	19130	19130	100
271	20250221	144900	404482090	19100	19120	19120	19100	122
272	20250221	144800	402149470	19090	19100	19100	19090	56
273	20250221	144700	401080310	19110	19110	19110	19110	33
274	20250221	144600	400449680	19100	19100	19100	19100	0
275	20250221	144500	400449680	19100	19100	19100	19100	20
276	20250221	144400	400067680	19100	19100	19100	19100	10
277	20250221	144300	399876680	19100	19100	19100	19100	0
278	20250221	144200	399876680	19100	19100	19100	19100	0
279	20250221	144100	399876680	19100	19100	19100	19100	0
280	20250221	144000	399876680	19100	19100	19100	19100	0
281	20250221	143900	399876680	19100	19100	19100	19100	0
282	20250221	143800	399876680	19100	19110	19110	19100	53
283	20250221	143700	398864050	19090	19090	19090	19090	0
284	20250221	143600	398864050	19090	19090	19090	19090	0
285	20250221	143500	398864050	19090	19090	19090	19090	0
286	20250221	143400	398864050	19090	19090	19090	19090	0
287	20250221	143300	398864050	19090	19090	19090	19090	0
288	20250221	143200	398864050	19090	19100	19100	19090	64
289	20250221	143100	397641990	19100	19100	19100	19100	0
290	20250221	143000	397641990	19100	19100	19100	19100	0
291	20250221	142900	397641990	19100	19100	19100	19100	0
292	20250221	142800	397641990	19100	19100	19100	19100	0
293	20250221	142700	397641990	19100	19100	19100	19100	0
294	20250221	142600	397641990	19100	19100	19100	19100	0
295	20250221	142500	397641990	19100	19100	19100	19100	0
296	20250221	142400	397641990	19100	19100	19100	19100	60
297	20250221	142300	396495990	19100	19100	19100	19100	10
298	20250221	142200	396304990	19110	19110	19110	19110	0
299	20250221	142100	396304990	19110	19110	19110	19110	0
300	20250221	142000	396304990	19110	19110	19110	19110	91
301	20250221	141900	394565980	19100	19100	19100	19100	0
302	20250221	141800	394565980	19100	19100	19100	19100	2
303	20250221	141700	394527780	19090	19090	19090	19090	0
304	20250221	141600	394527780	19090	19090	19090	19090	0
305	20250221	141500	394527780	19090	19090	19090	19090	0
306	20250221	141400	394527780	19090	19090	19090	19090	0
307	20250221	141300	394527780	19090	19090	19090	19090	81
308	20250221	141200	392981490	19090	19090	19090	19090	250
309	20250221	141100	388208990	19130	19130	19130	19130	0
310	20250221	141000	388208990	19130	19130	19130	19130	0
311	20250221	140900	388208990	19130	19130	19130	19130	1
312	20250221	140800	388189860	19090	19090	19090	19090	0
313	20250221	140700	388189860	19090	19090	19090	19090	0
314	20250221	140600	388189860	19090	19090	19090	19090	0
315	20250221	140500	388189860	19090	19090	19090	19090	50
316	20250221	140400	387235360	19090	19090	19090	19090	0
317	20250221	140300	387235360	19090	19090	19090	19090	0
318	20250221	140200	387235360	19090	19090	19090	19090	56
319	20250221	140100	386166320	19100	19100	19100	19100	0
320	20250221	140000	386166320	19100	19100	19100	19100	0
321	20250221	135900	386166320	19100	19100	19100	19100	0
322	20250221	135800	386166320	19100	19100	19100	19100	0
323	20250221	135700	386166320	19100	19100	19100	19100	0
324	20250221	135600	386166320	19100	19100	19100	19100	17
325	20250221	135500	385841620	19100	19100	19100	19100	0
326	20250221	135400	385841620	19100	19100	19100	19100	1
327	20250221	135300	385822520	19140	19140	19140	19140	0
328	20250221	135200	385822520	19140	19140	19140	19140	0
329	20250221	135100	385822520	19140	19140	19140	19140	0
330	20250221	135000	385822520	19140	19140	19140	19140	0
331	20250221	134900	385822520	19140	19140	19140	19140	0
332	20250221	134800	385822520	19140	19140	19140	19140	0
333	20250221	134700	385822520	19140	19140	19140	19140	0
334	20250221	134600	385822520	19140	19140	19140	19140	0
335	20250221	134500	385822520	19140	19140	19140	19140	0
336	20250221	134400	385822520	19140	19140	19140	19140	0
337	20250221	134300	385822520	19140	19140	19140	19140	0
338	20250221	134200	385822520	19140	19140	19140	19140	0
339	20250221	134100	385822520	19140	19140	19140	19140	3
340	20250221	134000	385765100	19080	19080	19080	19080	99
341	20250221	133900	383876180	19140	19140	19140	19140	0
342	20250221	133800	383876180	19140	19140	19140	19140	0
343	20250221	133700	383876180	19140	19140	19140	19140	2
344	20250221	133600	383837900	19080	19080	19080	19080	0
345	20250221	133500	383837900	19080	19130	19130	19080	185
346	20250221	133400	380305400	19130	19130	19130	19130	100
347	20250221	133300	378392400	19130	19130	19130	19130	0
348	20250221	133200	378392400	19130	19130	19130	19130	0
349	20250221	133100	378392400	19130	19130	19130	19130	0
350	20250221	133000	378392400	19130	19130	19130	19130	0
351	20250221	132900	378392400	19130	19130	19130	19130	85
352	20250221	132800	376766350	19130	19130	19130	19130	0
353	20250221	132700	376766350	19130	19130	19130	19130	0
354	20250221	132600	376766350	19130	19130	19130	19130	0
355	20250221	132500	376766350	19130	19130	19130	19130	1
356	20250221	132400	376747220	19200	19200	19200	19200	0
357	20250221	132300	376747220	19200	19200	19200	19200	0
358	20250221	132200	376747220	19200	19200	19200	19200	0
359	20250221	132100	376747220	19200	19200	19200	19200	0
360	20250221	132000	376747220	19200	19200	19200	19200	0
361	20250221	131900	376747220	19200	19200	19200	19200	0
362	20250221	131800	376747220	19200	19200	19200	19200	0
363	20250221	131700	376747220	19200	19200	19200	19200	0
364	20250221	131600	376747220	19200	19200	19200	19200	0
365	20250221	131500	376747220	19200	19200	19200	19200	0
366	20250221	131400	376747220	19200	19200	19200	19200	0
367	20250221	131300	376747220	19200	19200	19200	19200	0
368	20250221	131200	376747220	19200	19200	19200	19200	0
369	20250221	131100	376747220	19200	19200	19200	19200	20
370	20250221	131000	376363220	19200	19200	19200	19200	24
371	20250221	130900	375902420	19200	19200	19200	19200	0
372	20250221	130800	375902420	19200	19200	19200	19200	0
373	20250221	130700	375902420	19200	19200	19200	19200	0
374	20250221	130600	375902420	19200	19200	19200	19200	104
375	20250221	130500	373905620	19200	19200	19200	19200	0
376	20250221	130400	373905620	19200	19200	19200	19200	0
377	20250221	130300	373905620	19200	19200	19200	19200	0
378	20250221	130200	373905620	19200	19200	19200	19200	0
379	20250221	130100	373905620	19200	19200	19200	19200	0
380	20250221	130000	373905620	19200	19200	19200	19200	0
381	20250221	125900	373905620	19200	19200	19200	19200	1
382	20250221	125800	373886420	19200	19200	19200	19200	0
383	20250221	125700	373886420	19200	19200	19200	19200	0
384	20250221	125600	373886420	19200	19200	19200	19200	0
385	20250221	125500	373886420	19200	19200	19200	19200	0
386	20250221	125400	373886420	19200	19200	19200	19200	0
387	20250221	125300	373886420	19200	19200	19200	19200	0
388	20250221	125200	373886420	19200	19200	19200	19200	0
389	20250221	125100	373886420	19200	19200	19200	19200	0
390	20250221	125000	373886420	19200	19200	19200	19200	0
391	20250221	124900	373886420	19200	19200	19200	19200	0
392	20250221	124800	373886420	19200	19200	19200	19200	397
393	20250221	124700	366264020	19200	19200	19200	19200	510
394	20250221	124600	356472020	19200	19200	19200	19200	10
395	20250221	124500	356280020	19200	19080	19200	19080	1898
396	20250221	124400	319840470	19080	19080	19080	19080	0
397	20250221	124300	319840470	19080	19080	19080	19080	0
398	20250221	124200	319840470	19080	19130	19130	19080	59
399	20250221	124100	318713100	19130	19130	19130	19130	0
400	20250221	124000	318713100	19130	19150	19150	19130	77
401	20250221	123900	317238570	19140	19140	19140	19140	0
402	20250221	123800	317238570	19140	19140	19140	19140	0
403	20250221	123700	317238570	19140	19080	19140	19080	11
404	20250221	123600	317028630	19070	19130	19130	19070	70
405	20250221	123500	315693010	19150	19130	19150	19110	9
406	20250221	123400	315520880	19130	19130	19130	19130	0
407	20250221	123300	315520880	19130	19130	19130	19130	5
408	20250221	123200	315425230	19140	19150	19150	19140	6
409	20250221	123100	315310360	19190	19190	19190	19190	0
410	20250221	123000	315310360	19190	19190	19190	19190	0
411	20250221	122900	315310360	19190	19190	19190	19190	0
412	20250221	122800	315310360	19190	19190	19190	19190	0
413	20250221	122700	315310360	19190	19150	19200	19120	64
414	20250221	122600	314083100	19100	19100	19150	19100	17
415	20250221	122500	313758020	19070	19110	19110	19070	29
416	20250221	122400	313204320	19140	19140	19140	19140	0
417	20250221	122300	313204320	19140	19140	19140	19140	0
418	20250221	122200	313204320	19140	19140	19140	19140	0
419	20250221	122100	313204320	19140	19140	19140	19140	0
420	20250221	122000	313204320	19140	19140	19140	19140	0
421	20250221	121900	313204320	19140	19150	19150	19140	45
422	20250221	121800	312342720	19140	19140	19140	19140	0
423	20250221	121700	312342720	19140	19140	19140	19140	10
424	20250221	121600	312151320	19140	19140	19140	19140	1
425	20250221	121500	312132180	19140	19140	19140	19140	1
426	20250221	121400	312113040	19140	19140	19140	19140	0
427	20250221	121300	312113040	19140	19140	19140	19140	10
428	20250221	121200	311921640	19140	19140	19140	19140	0
429	20250221	121100	311921640	19140	19140	19140	19140	0
430	20250221	121000	311921640	19140	19140	19140	19140	0
431	20250221	120900	311921640	19140	19140	19140	19140	0
432	20250221	120800	311921640	19140	19140	19140	19140	0
433	20250221	120700	311921640	19140	19140	19140	19140	0
434	20250221	120600	311921640	19140	19140	19140	19140	5
435	20250221	120500	311825940	19140	19140	19140	19140	5
436	20250221	120400	311730240	19150	19150	19150	19150	0
437	20250221	120300	311730240	19150	19150	19150	19150	0
438	20250221	120200	311730240	19150	19170	19210	19150	4
439	20250221	120100	311653540	19200	19200	19200	19200	0
440	20250221	120000	311653540	19200	19150	19210	19150	14
441	20250221	115900	311385290	19210	19210	19210	19210	0
442	20250221	115800	311385290	19210	19200	19210	19200	6
443	20250221	115700	311270080	19210	19210	19210	19210	1
444	20250221	115600	311250870	19200	19170	19200	19170	495
445	20250221	115500	301753360	19140	19140	19140	19140	97
446	20250221	115400	299896780	19140	19110	19140	19110	67
447	20250221	115300	298614430	19140	19140	19140	19140	0
448	20250221	115200	298614430	19140	19150	19150	19110	19
449	20250221	115100	298250860	19110	19110	19150	19100	7
450	20250221	115000	298117000	19110	19110	19110	19110	50
451	20250221	114900	297161500	19110	19110	19110	19110	58
452	20250221	114800	296053120	19170	19170	19170	19170	0
453	20250221	114700	296053120	19170	19170	19170	19170	0
454	20250221	114600	296053120	19170	19160	19180	19110	97
455	20250221	114500	294193160	19170	19170	19170	19170	50
456	20250221	114400	293234660	19170	19080	19170	19080	334
457	20250221	114300	286844530	19120	19120	19120	19120	0
458	20250221	114200	286844530	19120	19070	19120	19070	43
459	20250221	114100	286022550	19110	19110	19110	19110	0
460	20250221	114000	286022550	19110	19070	19120	19070	61
461	20250221	113900	284856450	19110	19070	19110	19070	57
462	20250221	113800	283767830	19070	18980	19070	18960	7429
463	20250221	113700	142401120	18950	18980	18980	18950	1219
464	20250221	113600	119296810	18950	18950	18950	18950	0
465	20250221	113500	119296810	18950	18960	18960	18950	3
466	20250221	113400	119239950	18950	18950	18950	18950	0
467	20250221	113300	119239950	18950	18980	18980	18950	2
468	20250221	113200	119202020	18950	18950	18950	18950	0
469	20250221	113100	119202020	18950	18950	18950	18950	1
470	20250221	113000	119183070	18960	18960	18960	18960	0
471	20250221	112900	119183070	18960	18960	18960	18960	216
472	20250221	112800	115087710	18950	18950	18950	18950	31
473	20250221	112700	114500260	18950	18950	18950	18950	2
474	20250221	112600	114462360	18950	18960	18960	18950	15
475	20250221	112500	114178080	18960	18960	18960	18950	363
476	20250221	112400	107296030	18960	18960	18960	18960	0
477	20250221	112300	107296030	18960	18960	18960	18960	0
478	20250221	112200	107296030	18960	18960	18960	18960	0
479	20250221	112100	107296030	18960	18960	18960	18960	1
480	20250221	112000	107277070	18960	18960	18960	18960	8
481	20250221	111900	107125390	18950	18950	18950	18950	14
482	20250221	111800	106860090	18980	18980	18980	18980	0
483	20250221	111700	106860090	18980	18980	18980	18980	0
484	20250221	111600	106860090	18980	18950	18980	18950	16
485	20250221	111500	106556810	18950	18970	18980	18950	262
486	20250221	111400	101589700	19000	19000	19000	19000	0
487	20250221	111300	101589700	19000	18970	19000	18960	72
488	20250221	111200	100223770	18970	18960	18970	18960	235
489	20250221	111100	95765950	18960	18970	18970	18960	12
490	20250221	111000	95538380	18970	18950	18970	18950	5
491	20250221	110900	95443570	18950	18950	18950	18950	2
492	20250221	110800	95405670	18950	18950	18950	18950	2
493	20250221	110700	95367770	18940	18940	18940	18940	0
494	20250221	110600	95367770	18940	18940	18940	18940	0
495	20250221	110500	95367770	18940	18940	18940	18940	0
496	20250221	110400	95367770	18940	18960	18970	18940	1060
497	20250221	110300	75278000	18960	18960	18960	18960	0
498	20250221	110200	75278000	18960	19000	19000	18960	1117
499	20250221	110100	54087450	19000	19000	19000	19000	33
500	20250221	110000	53460450	19010	19010	19010	19010	0
501	20250221	105900	53460450	19010	19010	19010	19010	0
502	20250221	105800	53460450	19010	19010	19010	19010	0
503	20250221	105700	53460450	19010	19010	19010	19010	0
504	20250221	105600	53460450	19010	19010	19010	19010	0
505	20250221	105500	53460450	19010	19010	19010	19010	0
506	20250221	105400	53460450	19010	19020	19020	19010	297
507	20250221	105300	47811620	19020	19020	19020	19020	1
508	20250221	105200	47792600	19020	19020	19020	19020	4
509	20250221	105100	47716520	19020	19030	19030	19020	29
510	20250221	105000	47164670	19030	19040	19040	19030	9
511	20250221	104900	46993390	19030	19030	19030	19030	0
512	20250221	104800	46993390	19030	19030	19030	19030	0
513	20250221	104700	46993390	19030	19030	19030	19030	0
514	20250221	104600	46993390	19030	19030	19030	19030	0
515	20250221	104500	46993390	19030	19030	19030	19030	11
516	20250221	104400	46784060	19020	19020	19020	19020	0
517	20250221	104300	46784060	19020	19020	19020	19020	0
518	20250221	104200	46784060	19020	19020	19020	19020	10
519	20250221	104100	46593860	19030	19030	19030	19030	0
520	20250221	104000	46593860	19030	19030	19030	19030	0
521	20250221	103900	46593860	19030	19030	19030	19030	0
522	20250221	103800	46593860	19030	19030	19030	19030	0
523	20250221	103700	46593860	19030	19030	19030	19030	2
524	20250221	103600	46555800	19030	19030	19030	19030	18
525	20250221	103500	46213260	19030	19030	19030	19030	0
526	20250221	103400	46213260	19030	19030	19030	19030	0
527	20250221	103300	46213260	19030	19030	19030	19030	0
528	20250221	103200	46213260	19030	19030	19030	19030	2
529	20250221	103100	46175200	19030	19040	19040	19030	71
530	20250221	103000	44823460	19040	19040	19040	19040	14
531	20250221	102900	44556900	19040	19040	19040	19040	40
532	20250221	102800	43795300	19060	19060	19060	19060	0
533	20250221	102700	43795300	19060	19060	19060	19060	3
534	20250221	102600	43738120	19020	19020	19020	19020	0
535	20250221	102500	43738120	19020	19040	19070	18990	27
536	20250221	102400	43224820	19030	19070	19100	19020	169
537	20250221	102300	39998500	19040	19060	19070	19010	10
538	20250221	102200	39808090	19020	19070	19070	19000	21
539	20250221	102100	39408370	19000	19070	19070	19000	11
540	20250221	102000	39198990	19000	19050	19060	18990	17
541	20250221	101900	38875510	19000	19060	19070	19000	5
542	20250221	101800	38780340	19020	19020	19020	19020	0
543	20250221	101700	38780340	19020	19020	19020	19020	0
544	20250221	101600	38780340	19020	19020	19020	19020	0
545	20250221	101500	38780340	19020	19020	19060	19020	3
546	20250221	101400	38723240	19060	19060	19060	19020	5
547	20250221	101300	38628020	19020	19020	19020	19020	0
548	20250221	101200	38628020	19020	19020	19020	19020	0
549	20250221	101100	38628020	19020	19020	19090	18990	12
550	20250221	101000	38399570	19060	19070	19080	18990	15
551	20250221	100900	38113930	19020	19020	19060	19020	3
552	20250221	100800	38056830	18980	18980	18980	18980	0
553	20250221	100700	38056830	18980	18980	18980	18980	2
554	20250221	100600	38018870	18980	18990	18990	18980	3
555	20250221	100500	37961920	18980	18980	18980	18980	6
556	20250221	100400	37848040	18970	18970	18970	18970	0
557	20250221	100300	37848040	18970	18970	18970	18970	1
558	20250221	100200	37829070	19040	19040	19040	19040	0
559	20250221	100100	37829070	19040	19040	19040	19040	0
560	20250221	100000	37829070	19040	19040	19040	19040	0
561	20250221	095900	37829070	19040	19040	19040	19040	0
562	20250221	095800	37829070	19040	19040	19040	19040	0
563	20250221	095700	37829070	19040	19040	19040	19040	5
564	20250221	095600	37733870	19040	19040	19040	19040	0
565	20250221	095500	37733870	19040	19040	19040	19040	1
566	20250221	095400	37714830	19000	19010	19100	19000	11
567	20250221	095300	37505540	19110	19040	19110	19040	200
568	20250221	095200	33685250	19060	19060	19060	19040	3
569	20250221	095100	33628090	19010	19010	19010	19010	0
570	20250221	095000	33628090	19010	19010	19010	19010	1
571	20250221	094900	33609080	19000	18980	19060	18980	19
572	20250221	094800	33247970	19020	18990	19020	18990	2
573	20250221	094700	33209960	18960	18960	18960	18960	0
574	20250221	094600	33209960	18960	18930	18960	18930	63
575	20250221	094500	32015930	18930	18940	18940	18930	118
576	20250221	094400	29782140	18940	18960	18960	18940	172
577	20250221	094300	26522410	18960	18950	18960	18950	131
578	20250221	094200	24039950	18960	18960	18960	18960	26
579	20250221	094100	23546990	18970	18970	18970	18970	0
580	20250221	094000	23546990	18970	18990	18990	18960	6
581	20250221	093900	23433190	18960	18960	18960	18960	9
582	20250221	093800	23262550	18960	18990	19020	18960	11
583	20250221	093700	23053680	19020	19020	19030	18990	15
584	20250221	093600	22768570	18990	18960	19080	18960	23
585	20250221	093500	22331990	19080	19080	19080	19080	0
586	20250221	093400	22331990	19080	18960	19080	18960	9
587	20250221	093300	22161230	18960	18970	19100	18960	13
588	20250221	093200	21914600	18980	19100	19100	18980	2
589	20250221	093100	21876520	19100	19100	19100	19100	0
590	20250221	093000	21876520	19100	19100	19100	19100	2
591	20250221	092900	21838320	18990	18990	18990	18990	0
592	20250221	092800	21838320	18990	19040	19100	18990	561
593	20250221	092700	11157720	19100	19100	19100	19100	0
594	20250221	092600	11157720	19100	19100	19100	19100	0
595	20250221	092500	11157720	19100	19100	19100	19100	0
596	20250221	092400	11157720	19100	19100	19100	19100	0
597	20250221	092300	11157720	19100	19100	19100	19100	0
598	20250221	092200	11157720	19100	19100	19100	19100	0
599	20250221	092100	11157720	19100	19060	19100	19030	6
600	20250221	092000	11043340	19100	19060	19100	19060	2
601	20250221	091900	11005180	19070	19070	19070	19070	0
602	20250221	091800	11005180	19070	19100	19120	19070	4
603	20250221	091700	10928820	19070	19060	19100	19060	7
604	20250221	091600	10795260	19100	19060	19100	19060	40
605	20250221	091500	10032220	19060	19060	19060	19060	0
606	20250221	091400	10032220	19060	19060	19060	19060	0
607	20250221	091300	10032220	19060	19060	19060	19060	1
608	20250221	091200	10013160	19050	19050	19050	19050	3
609	20250221	091100	9956010	19050	19050	19050	19050	0
610	20250221	091000	9956010	19050	19050	19050	19050	200
611	20250221	090900	6146010	19050	19050	19050	19050	0
612	20250221	090800	6146010	19050	19050	19050	19050	1
613	20250221	090700	6126960	19060	19060	19060	19060	0
614	20250221	090600	6126960	19060	19060	19060	19060	0
615	20250221	090500	6126960	19060	19060	19060	19060	1
616	20250221	090400	6107900	19120	19120	19120	19120	0
617	20250221	090300	6107900	19120	19010	19120	18920	57
618	20250221	090200	5025010	19110	19120	19120	19110	57
619	20250221	090100	3935180	19120	19120	19120	19120	1
620	20250221	090000	3916060	19010	19010	19010	19010	206