KissMeData/089980/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200500	646639290	15980	15980	15980	15980	607
3	20250220	200400	646639290	15980	15980	15980	15980	0
4	20250220	200300	646639290	15980	15980	15980	15980	0
5	20250220	200200	646639290	15980	15980	15980	15980	0
6	20250220	200100	646639290	15980	15980	15980	15980	0
7	20250220	200000	646639290	15980	15980	15980	15980	0
8	20250220	195900	646639290	15980	15980	15980	15980	0
9	20250220	195800	646639290	15980	15980	15980	15980	0
10	20250220	195700	646639290	15980	15980	15980	15980	0
11	20250220	195600	646639290	15980	15980	15980	15980	0
12	20250220	195500	646639290	15980	15980	15980	15980	0
13	20250220	195400	646639290	15980	15980	15980	15980	0
14	20250220	195300	646639290	15980	15980	15980	15980	0
15	20250220	195200	646639290	15980	15980	15980	15980	0
16	20250220	195100	646639290	15980	15980	15980	15980	0
17	20250220	195000	646639290	15980	15980	15980	15980	0
18	20250220	194900	646639290	15980	15980	15980	15980	0
19	20250220	194800	646639290	15980	15980	15980	15980	0
20	20250220	194700	646639290	15980	15980	15980	15980	0
21	20250220	194600	646639290	15980	15980	15980	15980	0
22	20250220	194500	646639290	15980	15980	15980	15980	0
23	20250220	194400	646639290	15980	15980	15980	15980	0
24	20250220	194300	646639290	15980	15980	15980	15980	0
25	20250220	194200	646639290	15980	15980	15980	15980	0
26	20250220	194100	646639290	15980	15980	15980	15980	0
27	20250220	194000	646639290	15980	15980	15980	15980	0
28	20250220	193900	646639290	15980	15980	15980	15980	0
29	20250220	193800	646639290	15980	15980	15980	15980	0
30	20250220	193700	646639290	15980	15980	15980	15980	0
31	20250220	193600	646639290	15980	15980	15980	15980	0
32	20250220	193500	646639290	15980	15980	15980	15980	607
33	20250220	193400	646639290	15980	15980	15980	15980	0
34	20250220	193300	646639290	15980	15980	15980	15980	0
35	20250220	193200	646639290	15980	15980	15980	15980	0
36	20250220	193100	646639290	15980	15980	15980	15980	0
37	20250220	193000	646639290	15980	15980	15980	15980	0
38	20250220	192900	646639290	15980	15980	15980	15980	0
39	20250220	192800	646639290	15980	15980	15980	15980	0
40	20250220	192700	646639290	15980	15980	15980	15980	0
41	20250220	192600	646639290	15980	15980	15980	15980	0
42	20250220	192500	646639290	15980	15980	15980	15980	0
43	20250220	192400	646639290	15980	15980	15980	15980	0
44	20250220	192300	646639290	15980	15980	15980	15980	0
45	20250220	192200	646639290	15980	15980	15980	15980	0
46	20250220	192100	646639290	15980	15980	15980	15980	0
47	20250220	192000	646639290	15980	15980	15980	15980	0
48	20250220	191900	646639290	15980	15980	15980	15980	0
49	20250220	191800	646639290	15980	15980	15980	15980	0
50	20250220	191700	646639290	15980	15980	15980	15980	0
51	20250220	191600	646639290	15980	15980	15980	15980	0
52	20250220	191500	646639290	15980	15980	15980	15980	0
53	20250220	191400	646639290	15980	15980	15980	15980	0
54	20250220	191300	646639290	15980	15980	15980	15980	0
55	20250220	191200	646639290	15980	15980	15980	15980	0
56	20250220	191100	646639290	15980	15980	15980	15980	0
57	20250220	191000	646639290	15980	15980	15980	15980	0
58	20250220	190900	646639290	15980	15980	15980	15980	0
59	20250220	190800	646639290	15980	15980	15980	15980	0
60	20250220	190700	646639290	15980	15980	15980	15980	0
61	20250220	190600	646639290	15980	15980	15980	15980	0
62	20250220	190500	646639290	15980	15980	15980	15980	607
63	20250220	190400	646639290	15980	15980	15980	15980	0
64	20250220	190300	646639290	15980	15980	15980	15980	0
65	20250220	190200	646639290	15980	15980	15980	15980	0
66	20250220	190100	646639290	15980	15980	15980	15980	0
67	20250220	190000	646639290	15980	15980	15980	15980	0
68	20250220	185900	646639290	15980	15980	15980	15980	0
69	20250220	185800	646639290	15980	15980	15980	15980	0
70	20250220	185700	646639290	15980	15980	15980	15980	0
71	20250220	185600	646639290	15980	15980	15980	15980	0
72	20250220	185500	646639290	15980	15980	15980	15980	0
73	20250220	185400	646639290	15980	15980	15980	15980	0
74	20250220	185300	646639290	15980	15980	15980	15980	0
75	20250220	185200	646639290	15980	15980	15980	15980	0
76	20250220	185100	646639290	15980	15980	15980	15980	0
77	20250220	185000	646639290	15980	15980	15980	15980	0
78	20250220	184900	646639290	15980	15980	15980	15980	0
79	20250220	184800	646639290	15980	15980	15980	15980	0
80	20250220	184700	646639290	15980	15980	15980	15980	0
81	20250220	184600	646639290	15980	15980	15980	15980	0
82	20250220	184500	646639290	15980	15980	15980	15980	0
83	20250220	184400	646639290	15980	15980	15980	15980	0
84	20250220	184300	646639290	15980	15980	15980	15980	0
85	20250220	184200	646639290	15980	15980	15980	15980	0
86	20250220	184100	646639290	15980	15980	15980	15980	0
87	20250220	184000	646639290	15980	15980	15980	15980	0
88	20250220	183900	646639290	15980	15980	15980	15980	0
89	20250220	183800	646639290	15980	15980	15980	15980	0
90	20250220	183700	646639290	15980	15980	15980	15980	0
91	20250220	183600	646639290	15980	15980	15980	15980	0
92	20250220	183500	646639290	15980	15980	15980	15980	607
93	20250220	183400	646639290	15980	15980	15980	15980	0
94	20250220	183300	646639290	15980	15980	15980	15980	0
95	20250220	183200	646639290	15980	15980	15980	15980	0
96	20250220	183100	646639290	15980	15980	15980	15980	0
97	20250220	183000	646639290	15980	15980	15980	15980	0
98	20250220	182900	646639290	15980	15980	15980	15980	0
99	20250220	182800	646639290	15980	15980	15980	15980	0
100	20250220	182700	646639290	15980	15980	15980	15980	0
101	20250220	182600	646639290	15980	15980	15980	15980	0
102	20250220	182500	646639290	15980	15980	15980	15980	0
103	20250220	182400	646639290	15980	15980	15980	15980	0
104	20250220	182300	646639290	15980	15980	15980	15980	0
105	20250220	182200	646639290	15980	15980	15980	15980	0
106	20250220	182100	646639290	15980	15980	15980	15980	0
107	20250220	182000	646639290	15980	15980	15980	15980	0
108	20250220	181900	646639290	15980	15980	15980	15980	0
109	20250220	181800	646639290	15980	15980	15980	15980	0
110	20250220	181700	646639290	15980	15980	15980	15980	0
111	20250220	181600	646639290	15980	15980	15980	15980	0
112	20250220	181500	646639290	15980	15980	15980	15980	0
113	20250220	181400	646639290	15980	15980	15980	15980	0
114	20250220	181300	646639290	15980	15980	15980	15980	0
115	20250220	181200	646639290	15980	15980	15980	15980	0
116	20250220	181100	646639290	15980	15980	15980	15980	0
117	20250220	181000	646639290	15980	15980	15980	15980	0
118	20250220	180900	646639290	15980	15980	15980	15980	0
119	20250220	180800	646639290	15980	15980	15980	15980	0
120	20250220	180700	646639290	15980	15980	15980	15980	0
121	20250220	180600	646639290	15980	15980	15980	15980	0
122	20250220	180500	646639290	15980	15980	15980	15980	607
123	20250220	180400	646639290	15980	15980	15980	15980	0
124	20250220	180300	646639290	15980	15980	15980	15980	0
125	20250220	180200	646639290	15980	15980	15980	15980	0
126	20250220	180100	646639290	15980	15980	15980	15980	0
127	20250220	180000	646639290	15980	15980	15980	15980	0
128	20250220	175900	646639290	15980	15980	15980	15980	0
129	20250220	175800	646639290	15980	15980	15980	15980	0
130	20250220	175700	646639290	15980	15980	15980	15980	0
131	20250220	175600	646639290	15980	15980	15980	15980	0
132	20250220	175500	646639290	15980	15980	15980	15980	0
133	20250220	175400	646639290	15980	15980	15980	15980	0
134	20250220	175300	646639290	15980	15980	15980	15980	0
135	20250220	175200	646639290	15980	15980	15980	15980	0
136	20250220	175100	646639290	15980	15980	15980	15980	0
137	20250220	175000	646639290	15980	15980	15980	15980	0
138	20250220	174900	646639290	15980	15980	15980	15980	0
139	20250220	174800	646639290	15980	15980	15980	15980	0
140	20250220	174700	646639290	15980	15980	15980	15980	0
141	20250220	174600	646639290	15980	15980	15980	15980	0
142	20250220	174500	646639290	15980	15980	15980	15980	0
143	20250220	174400	646639290	15980	15980	15980	15980	0
144	20250220	174300	646639290	15980	15980	15980	15980	0
145	20250220	174200	646639290	15980	15980	15980	15980	0
146	20250220	174100	646639290	15980	15980	15980	15980	0
147	20250220	174000	646639290	15980	15980	15980	15980	0
148	20250220	173900	646639290	15980	15980	15980	15980	0
149	20250220	173800	646639290	15980	15980	15980	15980	0
150	20250220	173700	646639290	15980	15980	15980	15980	0
151	20250220	173600	646639290	15980	15980	15980	15980	0
152	20250220	173500	646639290	15980	15980	15980	15980	607
153	20250220	173400	646639290	15980	15980	15980	15980	0
154	20250220	173300	646639290	15980	15980	15980	15980	0
155	20250220	173200	646639290	15980	15980	15980	15980	0
156	20250220	173100	646639290	15980	15980	15980	15980	0
157	20250220	173000	646639290	15980	15980	15980	15980	0
158	20250220	172900	646639290	15980	15980	15980	15980	0
159	20250220	172800	646639290	15980	15980	15980	15980	0
160	20250220	172700	646639290	15980	15980	15980	15980	0
161	20250220	172600	646639290	15980	15980	15980	15980	0
162	20250220	172500	646639290	15980	15980	15980	15980	0
163	20250220	172400	646639290	15980	15980	15980	15980	0
164	20250220	172300	646639290	15980	15980	15980	15980	0
165	20250220	172200	646639290	15980	15980	15980	15980	0
166	20250220	172100	646639290	15980	15980	15980	15980	0
167	20250220	172000	646639290	15980	15980	15980	15980	0
168	20250220	171900	646639290	15980	15980	15980	15980	0
169	20250220	171800	646639290	15980	15980	15980	15980	0
170	20250220	171700	646639290	15980	15980	15980	15980	0
171	20250220	171600	646639290	15980	15980	15980	15980	0
172	20250220	171500	646639290	15980	15980	15980	15980	0
173	20250220	171400	646639290	15980	15980	15980	15980	0
174	20250220	171300	646639290	15980	15980	15980	15980	0
175	20250220	171200	646639290	15980	15980	15980	15980	0
176	20250220	171100	646639290	15980	15980	15980	15980	0
177	20250220	171000	646639290	15980	15980	15980	15980	0
178	20250220	170900	646639290	15980	15980	15980	15980	0
179	20250220	170800	646639290	15980	15980	15980	15980	0
180	20250220	170700	646639290	15980	15980	15980	15980	0
181	20250220	170600	646639290	15980	15980	15980	15980	0
182	20250220	170500	646639290	15980	15980	15980	15980	607
183	20250220	170400	646639290	15980	15980	15980	15980	0
184	20250220	170300	646639290	15980	15980	15980	15980	0
185	20250220	170200	646639290	15980	15980	15980	15980	0
186	20250220	170100	646639290	15980	15980	15980	15980	0
187	20250220	170000	646639290	15980	15980	15980	15980	0
188	20250220	165900	646639290	15980	15980	15980	15980	0
189	20250220	165800	646639290	15980	15980	15980	15980	0
190	20250220	165700	646639290	15980	15980	15980	15980	0
191	20250220	165600	646639290	15980	15980	15980	15980	0
192	20250220	165500	646639290	15980	15980	15980	15980	0
193	20250220	165400	646639290	15980	15980	15980	15980	0
194	20250220	165300	646639290	15980	15980	15980	15980	0
195	20250220	165200	646639290	15980	15980	15980	15980	0
196	20250220	165100	646639290	15980	15980	15980	15980	0
197	20250220	165000	646639290	15980	15980	15980	15980	0
198	20250220	164900	646639290	15980	15980	15980	15980	0
199	20250220	164800	646639290	15980	15980	15980	15980	0
200	20250220	164700	646639290	15980	15980	15980	15980	0
201	20250220	164600	646639290	15980	15980	15980	15980	0
202	20250220	164500	646639290	15980	15980	15980	15980	0
203	20250220	164400	646639290	15980	15980	15980	15980	0
204	20250220	164300	646639290	15980	15980	15980	15980	0
205	20250220	164200	646639290	15980	15980	15980	15980	0
206	20250220	164100	646639290	15980	15980	15980	15980	0
207	20250220	164000	646639290	15980	15980	15980	15980	0
208	20250220	163900	646639290	15980	15980	15980	15980	0
209	20250220	163800	646639290	15980	15980	15980	15980	0
210	20250220	163700	646639290	15980	15980	15980	15980	0
211	20250220	163600	646639290	15980	15980	15980	15980	0
212	20250220	163500	646639290	15980	15980	15980	15980	607
213	20250220	163400	646639290	15980	15980	15980	15980	0
214	20250220	163300	646639290	15980	15980	15980	15980	0
215	20250220	163200	646639290	15980	15980	15980	15980	0
216	20250220	163100	646639290	15980	15980	15980	15980	0
217	20250220	163000	646639290	15980	15980	15980	15980	0
218	20250220	162900	646639290	15980	15980	15980	15980	0
219	20250220	162800	646639290	15980	15980	15980	15980	0
220	20250220	162700	646639290	15980	15980	15980	15980	0
221	20250220	162600	646639290	15980	15980	15980	15980	0
222	20250220	162500	646639290	15980	15980	15980	15980	0
223	20250220	162400	646639290	15980	15980	15980	15980	0
224	20250220	162300	646639290	15980	15980	15980	15980	0
225	20250220	162200	646639290	15980	15980	15980	15980	0
226	20250220	162100	646639290	15980	15980	15980	15980	0
227	20250220	162000	646639290	15980	15980	15980	15980	0
228	20250220	161900	646639290	15980	15980	15980	15980	0
229	20250220	161800	646639290	15980	15980	15980	15980	0
230	20250220	161700	646639290	15980	15980	15980	15980	0
231	20250220	161600	646639290	15980	15980	15980	15980	0
232	20250220	161500	646639290	15980	15980	15980	15980	0
233	20250220	161400	646639290	15980	15980	15980	15980	0
234	20250220	161300	646639290	15980	15980	15980	15980	0
235	20250220	161200	646639290	15980	15980	15980	15980	0
236	20250220	161100	646639290	15980	15980	15980	15980	0
237	20250220	161000	646639290	15980	15980	15980	15980	0
238	20250220	160900	646639290	15980	15980	15980	15980	0
239	20250220	160800	646639290	15980	15980	15980	15980	0
240	20250220	160700	646639290	15980	15980	15980	15980	0
241	20250220	160600	646639290	15980	15980	15980	15980	0
242	20250220	160500	646639290	15980	15980	15980	15980	607
243	20250220	160400	646639290	15980	15980	15980	15980	0
244	20250220	160300	646639290	15980	15980	15980	15980	0
245	20250220	160200	646639290	15980	15980	15980	15980	0
246	20250220	160100	646639290	15980	15980	15980	15980	0
247	20250220	160000	646639290	15980	15980	15980	15980	0
248	20250220	155900	646639290	15980	15980	15980	15980	0
249	20250220	155800	646639290	15980	15980	15980	15980	0
250	20250220	155700	646639290	15980	15980	15980	15980	0
251	20250220	155600	646639290	15980	15980	15980	15980	0
252	20250220	155500	646639290	15980	15980	15980	15980	0
253	20250220	155400	646639290	15980	15980	15980	15980	0
254	20250220	155300	646639290	15980	15980	15980	15980	0
255	20250220	155200	646639290	15980	15980	15980	15980	0
256	20250220	155100	646639290	15980	15980	15980	15980	0
257	20250220	155000	646639290	15980	15980	15980	15980	0
258	20250220	154900	646639290	15980	15980	15980	15980	0
259	20250220	154800	646639290	15980	15980	15980	15980	0
260	20250220	154700	646639290	15980	15980	15980	15980	0
261	20250220	154600	646639290	15980	15980	15980	15980	0
262	20250220	154500	646639290	15980	15980	15980	15980	0
263	20250220	154400	646639290	15980	15980	15980	15980	0
264	20250220	154300	646639290	15980	15980	15980	15980	0
265	20250220	154200	646639290	15980	15980	15980	15980	0
266	20250220	154100	646639290	15980	15980	15980	15980	0
267	20250220	154000	646639290	15980	15980	15980	15980	0
268	20250220	153900	646639290	15980	15980	15980	15980	0
269	20250220	153800	646639290	15980	15980	15980	15980	0
270	20250220	153700	646639290	15980	15980	15980	15980	0
271	20250220	153600	646639290	15980	15980	15980	15980	0
272	20250220	153500	646639290	15980	15980	15980	15980	607
273	20250220	153400	646639290	15980	15980	15980	15980	0
274	20250220	153300	646639290	15980	15980	15980	15980	0
275	20250220	153200	646639290	15980	15980	15980	15980	0
276	20250220	153100	646639290	15980	15980	15980	15980	0
277	20250220	153000	646639290	15980	15980	15980	15980	607
278	20250220	152900	636939430	15950	15950	15950	15950	0
279	20250220	152800	636939430	15950	15950	15950	15950	0
280	20250220	152700	636939430	15950	15950	15950	15950	0
281	20250220	152600	636939430	15950	15950	15950	15950	0
282	20250220	152500	636939430	15950	15950	15950	15950	0
283	20250220	152400	636939430	15950	15950	15950	15950	0
284	20250220	152300	636939430	15950	15950	15950	15950	0
285	20250220	152200	636939430	15950	15950	15950	15950	0
286	20250220	152100	636939430	15950	15950	15950	15950	0
287	20250220	152000	636939430	15950	15950	15950	15950	0
288	20250220	151900	636939430	15950	15950	15980	15950	140
289	20250220	151800	634704810	15950	15930	15960	15930	82
290	20250220	151700	633397450	15930	15930	15930	15930	0
291	20250220	151600	633397450	15930	15950	15950	15930	143
292	20250220	151500	631118600	15950	15950	15950	15950	42
293	20250220	151400	630448700	15950	15960	15960	15950	27
294	20250220	151300	630017800	15960	15960	15960	15960	0
295	20250220	151200	630017800	15960	15950	15960	15950	25
296	20250220	151100	629619020	15930	15930	15930	15930	1
297	20250220	151000	629603090	15920	15950	15960	15920	713
298	20250220	150900	618244570	15930	15960	15960	15930	421
299	20250220	150800	611535470	15960	15960	15960	15960	25
300	20250220	150700	611136470	15950	15960	15960	15950	88
301	20250220	150600	609732390	15950	15960	15960	15950	50
302	20250220	150500	608934610	15980	15980	15980	15980	0
303	20250220	150400	608934610	15980	15980	15980	15980	40
304	20250220	150300	608295410	15970	15970	15970	15970	134
305	20250220	150200	606155430	15980	15980	15980	15980	0
306	20250220	150100	606155430	15980	15990	15990	15980	154
307	20250220	150000	603694260	15990	15990	15990	15990	2
308	20250220	145900	603662280	15980	15980	15990	15980	29
309	20250220	145800	603198690	15980	15980	15980	15980	44
310	20250220	145700	602495570	15980	15980	15980	15980	9
311	20250220	145600	602351750	15970	15970	15970	15970	12
312	20250220	145500	602160110	15980	15980	15990	15980	46
313	20250220	145400	601424910	15980	15980	15980	15980	2
314	20250220	145300	601392950	15980	15980	15980	15970	31
315	20250220	145200	600897670	15980	15980	15980	15980	25
316	20250220	145100	600498170	15980	15980	15980	15980	40
317	20250220	145000	599858970	15980	15980	15980	15980	50
318	20250220	144900	599059970	15980	15990	15990	15980	45
319	20250220	144800	598340620	15980	15980	15980	15980	0
320	20250220	144700	598340620	15980	15970	15980	15970	19
321	20250220	144600	598037110	15970	15970	15970	15970	26
322	20250220	144500	597621890	15970	15970	15970	15970	7
323	20250220	144400	597510100	15970	15960	15970	15960	51
324	20250220	144300	596695860	15970	15970	15970	15970	60
325	20250220	144200	595737660	15960	15970	15970	15960	30
326	20250220	144100	595258840	15970	15970	15970	15970	25
327	20250220	144000	594859590	15960	15960	15960	15960	9
328	20250220	143900	594715950	15970	15970	15970	15970	12
329	20250220	143800	594524310	15980	15980	15980	15980	28
330	20250220	143700	594076870	15980	15970	15990	15970	171
331	20250220	143600	591344560	15970	15980	15980	15970	91
332	20250220	143500	589891280	15980	15980	15980	15980	25
333	20250220	143400	589491780	15970	15970	15970	15970	11
334	20250220	143300	589316110	15980	15980	15980	15980	28
335	20250220	143200	588868670	15970	15970	15970	15970	9
336	20250220	143100	588724940	15970	15970	15970	15970	37
337	20250220	143000	588134050	15980	15980	15980	15980	100
338	20250220	142900	586536050	15960	15970	15980	15960	129
339	20250220	142800	584476180	15960	15970	15970	15960	16
340	20250220	142700	584220760	15970	15970	15970	15970	0
341	20250220	142600	584220760	15970	15960	15970	15960	103
342	20250220	142500	582576610	15930	15950	15960	15930	208
343	20250220	142400	579259540	15960	15960	15960	15960	0
344	20250220	142300	579259540	15960	15960	15960	15960	74
345	20250220	142200	578078500	15960	15960	15960	15960	25
346	20250220	142100	577679500	15950	15960	15960	15950	35
347	20250220	142000	577121000	15940	15940	15940	15940	29
348	20250220	141900	576658740	15940	15940	15940	15940	113
349	20250220	141800	574857520	15950	15940	15960	15940	75
350	20250220	141700	573661230	15940	15940	15940	15940	44
351	20250220	141600	572959870	15940	15930	15940	15930	75
352	20250220	141500	571764870	15930	15920	15930	15920	69
353	20250220	141400	570665800	15920	15920	15920	15920	65
354	20250220	141300	569631000	15930	15930	15930	15930	0
355	20250220	141200	569631000	15930	15940	15940	15930	111
356	20250220	141100	567862330	15950	15950	15950	15950	1
357	20250220	141000	567846380	15950	15950	15950	15950	9
358	20250220	140900	567702830	15950	15950	15950	15950	9
359	20250220	140800	567559280	15960	15960	15970	15960	225
360	20250220	140700	563966420	15950	15950	15950	15950	17
361	20250220	140600	563695270	15940	15940	15940	15940	23
362	20250220	140500	563328650	15950	15950	15970	15950	138
363	20250220	140400	561126830	15930	15930	15930	15930	0
364	20250220	140300	561126830	15930	15930	15930	15930	8
365	20250220	140200	560999390	15940	15950	15950	15940	48
366	20250220	140100	560233880	15950	15950	15950	15950	96
367	20250220	140000	558702680	15950	15960	15970	15950	133
368	20250220	135900	556579670	15950	15940	15950	15940	22
369	20250220	135800	556228940	15940	15940	15940	15940	28
370	20250220	135700	555782620	15950	15940	15950	15940	100
371	20250220	135600	554188120	15940	15940	15950	15940	90
372	20250220	135500	552753320	15940	15920	15940	15920	101
373	20250220	135400	551143540	15930	15930	15930	15930	50
374	20250220	135300	550347040	15940	15930	15940	15930	105
375	20250220	135200	548673440	15940	15920	15940	15920	100
376	20250220	135100	547080570	15920	15910	15920	15910	100
377	20250220	135000	545489190	15910	15890	15930	15890	137
378	20250220	134900	543309660	15900	15890	15900	15890	111
379	20250220	134800	541545430	15900	15890	15900	15890	50
380	20250220	134700	540750740	15870	15850	15870	15850	464
381	20250220	134600	533388860	15840	15850	15850	15840	280
382	20250220	134500	528950980	15840	15840	15840	15840	3
383	20250220	134400	528903460	15850	15850	15850	15850	60
384	20250220	134300	527952460	15860	15860	15860	15860	0
385	20250220	134200	527952460	15860	15860	15860	15860	39
386	20250220	134100	527333920	15860	15860	15860	15860	2
387	20250220	134000	527302200	15870	15870	15870	15870	10
388	20250220	133900	527143500	15840	15840	15840	15840	259
389	20250220	133800	523040940	15830	15830	15830	15830	0
390	20250220	133700	523040940	15830	15830	15830	15830	5
391	20250220	133600	522961790	15870	15830	15870	15830	294
392	20250220	133500	518304010	15830	15830	15830	15830	632
393	20250220	133400	508299450	15830	15820	15830	15800	2547
394	20250220	133300	468052090	15820	15830	15830	15820	231
395	20250220	133200	464397050	15840	15840	15840	15840	0
396	20250220	133100	464397050	15840	15830	15840	15820	262
397	20250220	133000	460249190	15820	15850	15850	15820	647
398	20250220	132900	450003220	15860	15860	15860	15860	19
399	20250220	132800	449701880	15860	15890	15890	15860	81
400	20250220	132700	448416920	15900	15900	15900	15900	0
401	20250220	132600	448416920	15900	15900	15900	15900	12
402	20250220	132500	448226120	15900	15880	15900	15860	209
403	20250220	132400	444908210	15880	15820	15890	15820	311
404	20250220	132300	439981540	15830	15830	15830	15830	103
405	20250220	132200	438351050	15840	15880	15880	15840	1492
406	20250220	132100	414694380	15880	15900	15900	15880	437
407	20250220	132000	407752640	15900	15910	15910	15900	742
408	20250220	131900	395953320	15920	15920	15920	15920	0
409	20250220	131800	395953320	15920	15920	15920	15920	0
410	20250220	131700	395953320	15920	15920	15920	15910	140
411	20250220	131600	393725520	15920	15920	15920	15920	42
412	20250220	131500	393056880	15930	15930	15930	15930	62
413	20250220	131400	392069220	15940	15940	15940	15930	33
414	20250220	131300	391543370	15930	15930	15930	15930	19
415	20250220	131200	391240700	15930	15930	15940	15930	31
416	20250220	131100	390746810	15940	15940	15940	15940	1
417	20250220	131000	390730870	15950	15950	15950	15950	10
418	20250220	130900	390571370	15950	15950	15950	15950	1
419	20250220	130800	390555420	15960	15900	15960	15900	210
420	20250220	130700	387214800	15900	15940	15940	15900	800
421	20250220	130600	374480220	15960	15960	15960	15950	672
422	20250220	130500	363756180	15960	15970	15970	15960	11
423	20250220	130400	363580600	15970	15970	15970	15970	13
424	20250220	130300	363372990	15960	15960	15960	15960	0
425	20250220	130200	363372990	15960	15970	15970	15960	112
426	20250220	130100	361584470	15970	15970	15970	15970	111
427	20250220	130000	359811800	15970	15970	15970	15970	0
428	20250220	125900	359811800	15970	15960	15970	15960	43
429	20250220	125800	359125190	15970	15960	15970	15960	27
430	20250220	125700	358694250	15960	15960	15960	15960	0
431	20250220	125600	358694250	15960	15960	15960	15960	12
432	20250220	125500	358502730	15970	15970	15970	15970	5
433	20250220	125400	358422880	15970	15970	15970	15970	1
434	20250220	125300	358406910	15970	15960	15970	15960	86
435	20250220	125200	357034340	15960	15960	15960	15960	0
436	20250220	125100	357034340	15960	15960	15960	15960	145
437	20250220	125000	354720140	15960	15960	15960	15960	19
438	20250220	124900	354416900	15960	15960	15960	15960	12
439	20250220	124800	354225380	15960	15960	15960	15960	142
440	20250220	124700	351959060	15960	15970	15970	15960	194
441	20250220	124600	348862180	15970	15970	15970	15970	9
442	20250220	124500	348718450	15970	15970	15970	15970	74
443	20250220	124400	347536670	15970	15970	15970	15970	0
444	20250220	124300	347536670	15970	15980	15980	15970	13
445	20250220	124200	347329040	15980	15980	15980	15980	2
446	20250220	124100	347297080	15980	15980	15980	15980	2
447	20250220	124000	347265120	15980	15970	15980	15970	24
448	20250220	123900	346881710	15980	15980	15980	15980	0
449	20250220	123800	346881710	15980	15980	15980	15980	6
450	20250220	123700	346785830	15970	15970	15970	15970	12
451	20250220	123600	346594190	15970	15970	15970	15970	3
452	20250220	123500	346546280	15970	15970	15970	15970	1
453	20250220	123400	346530310	15970	15970	15970	15970	5
454	20250220	123300	346450460	15970	15970	15970	15970	0
455	20250220	123200	346450460	15970	15970	15970	15970	0
456	20250220	123100	346450460	15970	15970	15970	15970	0
457	20250220	123000	346450460	15970	15980	15980	15970	419
458	20250220	122900	339757500	15990	15990	15990	15990	0
459	20250220	122800	339757500	15990	15990	15990	15990	1
460	20250220	122700	339741510	15990	15990	15990	15980	23
461	20250220	122600	339373820	15980	15980	15980	15980	0
462	20250220	122500	339373820	15980	15980	15980	15980	4
463	20250220	122400	339309900	15980	15990	15990	15980	9
464	20250220	122300	339166070	15980	15980	15980	15980	0
465	20250220	122200	339166070	15980	15980	15980	15980	8
466	20250220	122100	339038230	15980	15970	15980	15970	3
467	20250220	122000	338990300	15980	15980	15980	15980	0
468	20250220	121900	338990300	15980	15980	15980	15980	0
469	20250220	121800	338990300	15980	15980	15980	15980	20
470	20250220	121700	338670700	15980	15980	15980	15980	0
471	20250220	121600	338670700	15980	15980	15980	15980	0
472	20250220	121500	338670700	15980	15980	15980	15980	11
473	20250220	121400	338494920	15990	15980	15990	15980	5
474	20250220	121300	338414980	15990	15990	15990	15990	1
475	20250220	121200	338398990	15970	15980	15980	15970	61
476	20250220	121100	337424810	15970	15990	15990	15970	26
477	20250220	121000	337009410	15990	16000	16000	15990	66
478	20250220	120900	335954020	16000	16000	16000	16000	0
479	20250220	120800	335954020	16000	16010	16010	16000	13
480	20250220	120700	335745990	16010	16010	16020	16010	7
481	20250220	120600	335633910	16010	16010	16010	16010	2
482	20250220	120500	335601890	16010	16010	16010	16000	16
483	20250220	120400	335345850	16010	16010	16010	16010	2
484	20250220	120300	335313830	16010	16010	16010	16010	0
485	20250220	120200	335313830	16010	16010	16010	16010	4
486	20250220	120100	335249790	16020	16030	16030	16020	22
487	20250220	120000	334897260	16040	16040	16040	16040	8
488	20250220	115900	334768940	16030	16030	16030	16030	10
489	20250220	115800	334608640	16040	16040	16040	16040	2
490	20250220	115700	334576560	16040	16040	16040	16040	0
491	20250220	115600	334576560	16040	16050	16050	16040	10
492	20250220	115500	334416140	16050	16040	16050	16040	5
493	20250220	115400	334335900	16040	16040	16040	16040	2
494	20250220	115300	334303820	16030	16030	16030	16030	0
495	20250220	115200	334303820	16030	16030	16030	16030	132
496	20250220	115100	332187860	16010	16050	16050	16010	287
497	20250220	115000	327592450	16050	16050	16050	16050	6
498	20250220	114900	327496150	16040	16040	16040	16040	22
499	20250220	114800	327143270	16040	16030	16040	16030	12
500	20250220	114700	326950850	16040	16040	16040	16040	2
501	20250220	114600	326918770	16020	16040	16040	16020	26
502	20250220	114500	326501960	16040	16040	16040	16040	9
503	20250220	114400	326357600	16040	16040	16040	16040	6
504	20250220	114300	326261360	16030	16030	16030	16030	96
505	20250220	114200	324722480	16030	16030	16030	16030	8
506	20250220	114100	324594240	16030	16030	16030	16030	8
507	20250220	114000	324466000	16030	16030	16030	16030	9
508	20250220	113900	324321730	16030	16030	16030	16030	15
509	20250220	113800	324081280	16030	16030	16030	16030	12
510	20250220	113700	323888920	16030	16020	16030	16020	15
511	20250220	113600	323648580	16010	16010	16010	16010	18
512	20250220	113500	323360400	16010	16010	16010	16010	4
513	20250220	113400	323296360	16010	16010	16010	16010	0
514	20250220	113300	323296360	16010	16010	16010	16010	2
515	20250220	113200	323264340	16010	16010	16010	16010	0
516	20250220	113100	323264340	16010	16000	16010	16000	57
517	20250220	113000	322351850	15980	15970	15980	15970	220
518	20250220	112900	318836340	15980	15980	15980	15980	0
519	20250220	112800	318836340	15980	15980	15980	15980	0
520	20250220	112700	318836340	15980	15990	15990	15980	10
521	20250220	112600	318676520	16000	16000	16000	16000	0
522	20250220	112500	318676520	16000	16000	16000	16000	41
523	20250220	112400	318020520	16010	16010	16010	16010	0
524	20250220	112300	318020520	16010	16010	16010	16010	0
525	20250220	112200	318020520	16010	16010	16010	16010	4
526	20250220	112100	317956480	15900	15900	15900	15900	0
527	20250220	112000	317956480	15900	15980	15980	15900	2000
528	20250220	111900	286150900	15970	16020	16020	15970	801
529	20250220	111800	273345620	16030	16030	16030	16030	45
530	20250220	111700	272624270	16030	16030	16030	16030	12
531	20250220	111600	272431910	16030	16030	16030	16030	22
532	20250220	111500	272079250	16030	16030	16030	16030	0
533	20250220	111400	272079250	16030	16030	16030	16030	13
534	20250220	111300	271870860	16040	16040	16040	16040	1
535	20250220	111200	271854820	16030	16030	16030	16030	32
536	20250220	111100	271341860	16000	16000	16000	16000	11
537	20250220	111000	271165860	16000	16000	16000	16000	8
538	20250220	110900	271037860	16000	16000	16000	16000	0
539	20250220	110800	271037860	16000	16010	16010	15990	108
540	20250220	110700	269309810	16010	16010	16010	16010	6
541	20250220	110600	269213750	16010	16010	16010	16010	4
542	20250220	110500	269149710	16000	16000	16000	16000	60
543	20250220	110400	268189710	16000	16000	16000	16000	2
544	20250220	110300	268157710	15990	15990	15990	15990	0
545	20250220	110200	268157710	15990	16000	16000	15990	14
546	20250220	110100	267933750	16010	16010	16010	16010	26
547	20250220	110000	267517490	16020	16020	16020	16020	1
548	20250220	105900	267501470	16010	16010	16010	16010	12
549	20250220	105800	267309350	16020	16020	16020	16020	1
550	20250220	105700	267293330	15990	15990	15990	15990	0
551	20250220	105600	267293330	15990	16010	16010	15990	500
552	20250220	105500	259292770	16020	16020	16030	16020	62
553	20250220	105400	258299120	16020	16020	16020	16020	0
554	20250220	105300	258299120	16020	16020	16020	16020	200
555	20250220	105200	255095120	16020	16020	16020	16020	2
556	20250220	105100	255063080	16030	16030	16030	16010	361
557	20250220	105000	249278070	16040	16030	16040	16030	28
558	20250220	104900	248829160	16030	16030	16030	16030	12
559	20250220	104800	248636800	16040	16040	16040	16040	8
560	20250220	104700	248508480	16040	16040	16040	16040	0
561	20250220	104600	248508480	16040	16040	16040	16030	279
562	20250220	104500	244036090	16030	16030	16030	16030	15
563	20250220	104400	243795640	16030	16070	16070	16030	389
564	20250220	104300	237558350	16060	16070	16070	16060	184
565	20250220	104200	234602980	16080	16080	16080	16080	72
566	20250220	104100	233445220	16060	16070	16080	16060	248
567	20250220	104000	229458470	16070	16060	16070	16060	29
568	20250220	103900	228992650	16070	16070	16070	16070	0
569	20250220	103800	228992650	16070	16060	16070	16060	43
570	20250220	103700	228301850	16060	16060	16060	16060	8
571	20250220	103600	228173370	16050	16060	16060	16050	20
572	20250220	103500	227852300	16050	16050	16050	16050	43
573	20250220	103400	227162150	16050	16050	16050	16050	42
574	20250220	103300	226488050	16060	16070	16070	16060	2
575	20250220	103200	226455920	16070	16050	16070	16050	6
576	20250220	103100	226359560	16050	16050	16050	16040	9
577	20250220	103000	226215120	16040	16030	16050	16030	54
578	20250220	102900	225348850	16030	16030	16030	16030	3
579	20250220	102800	225300760	16020	16030	16030	16020	65
580	20250220	102700	224259370	16050	16040	16050	16040	12
581	20250220	102600	224066870	16030	16030	16030	16030	0
582	20250220	102500	224066870	16030	16030	16030	16030	15
583	20250220	102400	223826420	16030	16010	16030	16010	13
584	20250220	102300	223618170	16030	16030	16030	16030	38
585	20250220	102200	223009030	16020	16020	16020	16020	0
586	20250220	102100	223009030	16020	16010	16020	16010	18
587	20250220	102000	222720780	16020	16020	16020	16020	5
588	20250220	101900	222640680	16020	16020	16020	16020	6
589	20250220	101800	222544560	16010	16010	16010	16010	13
590	20250220	101700	222336430	15980	15980	15980	15980	0
591	20250220	101600	222336430	15980	15970	15980	15970	523
592	20250220	101500	213978900	15980	15980	15980	15980	126
593	20250220	101400	211965420	16020	15970	16020	15970	9
594	20250220	101300	211821590	15980	15980	15980	15980	50
595	20250220	101200	211022590	15980	15960	15980	15960	440
596	20250220	101100	203997000	15950	15950	15950	15950	33
597	20250220	101000	203470650	15960	15940	15960	15940	37
598	20250220	100900	202880830	15950	15970	15970	15950	59
599	20250220	100800	201939490	15960	15960	15960	15960	22
600	20250220	100700	201588370	15930	15950	15950	15930	30
601	20250220	100600	201109890	15930	15950	15950	15930	71
602	20250220	100500	199978340	15940	15940	15940	15940	21
603	20250220	100400	199643600	15900	15900	15900	15900	1
604	20250220	100300	199627700	15910	15910	15910	15910	17
605	20250220	100200	199357230	15910	15900	15910	15900	17
606	20250220	100100	199086910	15900	15910	15910	15900	20
607	20250220	100000	198768810	15900	15910	15910	15900	2
608	20250220	095900	198737000	15910	15880	15910	15880	125
609	20250220	095800	196751210	15870	15930	15930	15870	1698
610	20250220	095700	169753150	15930	15950	15950	15930	67
611	20250220	095600	168685650	15950	15950	15950	15950	8
612	20250220	095500	168558050	15940	15930	15950	15930	397
613	20250220	095400	162233170	15940	15980	15980	15940	393
614	20250220	095300	155962740	15960	15980	15990	15960	451
615	20250220	095200	148759500	15980	16000	16000	15980	222
616	20250220	095100	145209910	16010	16000	16010	16000	165
617	20250220	095000	142569730	16000	16000	16000	16000	0
618	20250220	094900	142569730	16000	16000	16000	16000	0
619	20250220	094800	142569730	16000	16000	16000	16000	274
620	20250220	094700	138185730	16000	16000	16000	16000	0
621	20250220	094600	138185730	16000	16020	16020	16000	10
622	20250220	094500	138025590	16030	16020	16030	16020	7
623	20250220	094400	137913420	16020	16020	16020	16020	4
624	20250220	094300	137849340	16000	16010	16010	16000	2
625	20250220	094200	137817330	16030	16030	16030	16030	0
626	20250220	094100	137817330	16030	16030	16030	16030	6
627	20250220	094000	137721150	16030	16030	16030	16030	2
628	20250220	093900	137689090	16030	16030	16030	16030	150
629	20250220	093800	135284590	16030	16010	16030	16010	500
630	20250220	093700	127269990	15990	15990	15990	15990	0
631	20250220	093600	127269990	15990	15990	15990	15990	0
632	20250220	093500	127269990	15990	16000	16020	15990	276
633	20250220	093400	122851730	16000	16000	16000	16000	182
634	20250220	093300	119939730	16000	16000	16000	16000	100
635	20250220	093200	118339730	16000	16000	16000	16000	103
636	20250220	093100	116691730	15990	15990	15990	15990	134
637	20250220	093000	114549070	16000	16000	16000	16000	10
638	20250220	092900	114389070	15990	15990	15990	15990	10
639	20250220	092800	114229170	15990	16000	16000	15990	100
640	20250220	092700	112630100	16010	16020	16020	16000	324
641	20250220	092600	107441160	16020	16020	16020	16020	13
642	20250220	092500	107232900	16010	16010	16010	16000	189
643	20250220	092400	104207350	16030	16010	16030	16010	123
644	20250220	092300	102235680	16010	16010	16030	16010	771
645	20250220	092200	89880080	16010	16020	16020	16010	100
646	20250220	092100	88278460	16020	16020	16020	16020	1
647	20250220	092000	88262440	16020	16030	16030	16020	312
648	20250220	091900	83261420	16030	16070	16070	16030	296
649	20250220	091800	78511010	16080	16080	16080	16080	15
650	20250220	091700	78269810	16080	16080	16080	16080	5
651	20250220	091600	78189410	16050	16050	16050	16050	0
652	20250220	091500	78189410	16050	16070	16070	16050	455
653	20250220	091400	70885140	16070	16030	16070	16030	1870
654	20250220	091300	40850200	16020	16020	16020	16020	26
655	20250220	091200	40433680	16020	16030	16030	16020	196
656	20250220	091100	37292210	16030	16050	16050	16030	241
657	20250220	091000	33426480	16040	16050	16060	16040	700
658	20250220	090900	22187240	16060	16060	16060	16060	0
659	20250220	090800	22187240	16060	16060	16060	16060	210
660	20250220	090700	18814640	16060	16060	16060	16060	0
661	20250220	090600	18814640	16060	15980	16060	15980	5
662	20250220	090500	18734420	15960	15960	15960	15960	124
663	20250220	090400	16755380	15950	15960	15960	15950	200
664	20250220	090300	13564540	15950	15950	15960	15950	49
665	20250220	090200	12782970	15960	16000	16000	15960	415
666	20250220	090100	6151500	15990	15990	15990	15990	5
667	20250220	090000	6071550	15990	16030	16030	15990	379