KissMeData/191420/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204100	89283090	18640	18640	18640	18640	352
3	20250220	204000	89283090	18640	18640	18640	18640	0
4	20250220	203900	89283090	18640	18640	18640	18640	0
5	20250220	203800	89283090	18640	18640	18640	18640	0
6	20250220	203700	89283090	18640	18640	18640	18640	0
7	20250220	203600	89283090	18640	18640	18640	18640	0
8	20250220	203500	89283090	18640	18640	18640	18640	0
9	20250220	203400	89283090	18640	18640	18640	18640	0
10	20250220	203300	89283090	18640	18640	18640	18640	0
11	20250220	203200	89283090	18640	18640	18640	18640	0
12	20250220	203100	89283090	18640	18640	18640	18640	0
13	20250220	203000	89283090	18640	18640	18640	18640	0
14	20250220	202900	89283090	18640	18640	18640	18640	0
15	20250220	202800	89283090	18640	18640	18640	18640	0
16	20250220	202700	89283090	18640	18640	18640	18640	0
17	20250220	202600	89283090	18640	18640	18640	18640	0
18	20250220	202500	89283090	18640	18640	18640	18640	0
19	20250220	202400	89283090	18640	18640	18640	18640	0
20	20250220	202300	89283090	18640	18640	18640	18640	0
21	20250220	202200	89283090	18640	18640	18640	18640	0
22	20250220	202100	89283090	18640	18640	18640	18640	0
23	20250220	202000	89283090	18640	18640	18640	18640	0
24	20250220	201900	89283090	18640	18640	18640	18640	0
25	20250220	201800	89283090	18640	18640	18640	18640	0
26	20250220	201700	89283090	18640	18640	18640	18640	0
27	20250220	201600	89283090	18640	18640	18640	18640	0
28	20250220	201500	89283090	18640	18640	18640	18640	0
29	20250220	201400	89283090	18640	18640	18640	18640	0
30	20250220	201300	89283090	18640	18640	18640	18640	0
31	20250220	201200	89283090	18640	18640	18640	18640	0
32	20250220	201100	89283090	18640	18640	18640	18640	352
33	20250220	201000	89283090	18640	18640	18640	18640	0
34	20250220	200900	89283090	18640	18640	18640	18640	0
35	20250220	200800	89283090	18640	18640	18640	18640	0
36	20250220	200700	89283090	18640	18640	18640	18640	0
37	20250220	200600	89283090	18640	18640	18640	18640	0
38	20250220	200500	89283090	18640	18640	18640	18640	0
39	20250220	200400	89283090	18640	18640	18640	18640	0
40	20250220	200300	89283090	18640	18640	18640	18640	0
41	20250220	200200	89283090	18640	18640	18640	18640	0
42	20250220	200100	89283090	18640	18640	18640	18640	0
43	20250220	200000	89283090	18640	18640	18640	18640	0
44	20250220	195900	89283090	18640	18640	18640	18640	0
45	20250220	195800	89283090	18640	18640	18640	18640	0
46	20250220	195700	89283090	18640	18640	18640	18640	0
47	20250220	195600	89283090	18640	18640	18640	18640	0
48	20250220	195500	89283090	18640	18640	18640	18640	0
49	20250220	195400	89283090	18640	18640	18640	18640	0
50	20250220	195300	89283090	18640	18640	18640	18640	0
51	20250220	195200	89283090	18640	18640	18640	18640	0
52	20250220	195100	89283090	18640	18640	18640	18640	0
53	20250220	195000	89283090	18640	18640	18640	18640	0
54	20250220	194900	89283090	18640	18640	18640	18640	0
55	20250220	194800	89283090	18640	18640	18640	18640	0
56	20250220	194700	89283090	18640	18640	18640	18640	0
57	20250220	194600	89283090	18640	18640	18640	18640	0
58	20250220	194500	89283090	18640	18640	18640	18640	0
59	20250220	194400	89283090	18640	18640	18640	18640	0
60	20250220	194300	89283090	18640	18640	18640	18640	0
61	20250220	194200	89283090	18640	18640	18640	18640	0
62	20250220	194100	89283090	18640	18640	18640	18640	352
63	20250220	194000	89283090	18640	18640	18640	18640	0
64	20250220	193900	89283090	18640	18640	18640	18640	0
65	20250220	193800	89283090	18640	18640	18640	18640	0
66	20250220	193700	89283090	18640	18640	18640	18640	0
67	20250220	193600	89283090	18640	18640	18640	18640	0
68	20250220	193500	89283090	18640	18640	18640	18640	0
69	20250220	193400	89283090	18640	18640	18640	18640	0
70	20250220	193300	89283090	18640	18640	18640	18640	0
71	20250220	193200	89283090	18640	18640	18640	18640	0
72	20250220	193100	89283090	18640	18640	18640	18640	0
73	20250220	193000	89283090	18640	18640	18640	18640	0
74	20250220	192900	89283090	18640	18640	18640	18640	0
75	20250220	192800	89283090	18640	18640	18640	18640	0
76	20250220	192700	89283090	18640	18640	18640	18640	0
77	20250220	192600	89283090	18640	18640	18640	18640	0
78	20250220	192500	89283090	18640	18640	18640	18640	0
79	20250220	192400	89283090	18640	18640	18640	18640	0
80	20250220	192300	89283090	18640	18640	18640	18640	0
81	20250220	192200	89283090	18640	18640	18640	18640	0
82	20250220	192100	89283090	18640	18640	18640	18640	0
83	20250220	192000	89283090	18640	18640	18640	18640	0
84	20250220	191900	89283090	18640	18640	18640	18640	0
85	20250220	191800	89283090	18640	18640	18640	18640	0
86	20250220	191700	89283090	18640	18640	18640	18640	0
87	20250220	191600	89283090	18640	18640	18640	18640	0
88	20250220	191500	89283090	18640	18640	18640	18640	0
89	20250220	191400	89283090	18640	18640	18640	18640	0
90	20250220	191300	89283090	18640	18640	18640	18640	0
91	20250220	191200	89283090	18640	18640	18640	18640	0
92	20250220	191100	89283090	18640	18640	18640	18640	352
93	20250220	191000	89283090	18640	18640	18640	18640	0
94	20250220	190900	89283090	18640	18640	18640	18640	0
95	20250220	190800	89283090	18640	18640	18640	18640	0
96	20250220	190700	89283090	18640	18640	18640	18640	0
97	20250220	190600	89283090	18640	18640	18640	18640	0
98	20250220	190500	89283090	18640	18640	18640	18640	0
99	20250220	190400	89283090	18640	18640	18640	18640	0
100	20250220	190300	89283090	18640	18640	18640	18640	0
101	20250220	190200	89283090	18640	18640	18640	18640	0
102	20250220	190100	89283090	18640	18640	18640	18640	0
103	20250220	190000	89283090	18640	18640	18640	18640	0
104	20250220	185900	89283090	18640	18640	18640	18640	0
105	20250220	185800	89283090	18640	18640	18640	18640	0
106	20250220	185700	89283090	18640	18640	18640	18640	0
107	20250220	185600	89283090	18640	18640	18640	18640	0
108	20250220	185500	89283090	18640	18640	18640	18640	0
109	20250220	185400	89283090	18640	18640	18640	18640	0
110	20250220	185300	89283090	18640	18640	18640	18640	0
111	20250220	185200	89283090	18640	18640	18640	18640	0
112	20250220	185100	89283090	18640	18640	18640	18640	0
113	20250220	185000	89283090	18640	18640	18640	18640	0
114	20250220	184900	89283090	18640	18640	18640	18640	0
115	20250220	184800	89283090	18640	18640	18640	18640	0
116	20250220	184700	89283090	18640	18640	18640	18640	0
117	20250220	184600	89283090	18640	18640	18640	18640	0
118	20250220	184500	89283090	18640	18640	18640	18640	0
119	20250220	184400	89283090	18640	18640	18640	18640	0
120	20250220	184300	89283090	18640	18640	18640	18640	0
121	20250220	184200	89283090	18640	18640	18640	18640	0
122	20250220	184100	89283090	18640	18640	18640	18640	352
123	20250220	184000	89283090	18640	18640	18640	18640	0
124	20250220	183900	89283090	18640	18640	18640	18640	0
125	20250220	183800	89283090	18640	18640	18640	18640	0
126	20250220	183700	89283090	18640	18640	18640	18640	0
127	20250220	183600	89283090	18640	18640	18640	18640	0
128	20250220	183500	89283090	18640	18640	18640	18640	0
129	20250220	183400	89283090	18640	18640	18640	18640	0
130	20250220	183300	89283090	18640	18640	18640	18640	0
131	20250220	183200	89283090	18640	18640	18640	18640	0
132	20250220	183100	89283090	18640	18640	18640	18640	0
133	20250220	183000	89283090	18640	18640	18640	18640	0
134	20250220	182900	89283090	18640	18640	18640	18640	0
135	20250220	182800	89283090	18640	18640	18640	18640	0
136	20250220	182700	89283090	18640	18640	18640	18640	0
137	20250220	182600	89283090	18640	18640	18640	18640	0
138	20250220	182500	89283090	18640	18640	18640	18640	0
139	20250220	182400	89283090	18640	18640	18640	18640	0
140	20250220	182300	89283090	18640	18640	18640	18640	0
141	20250220	182200	89283090	18640	18640	18640	18640	0
142	20250220	182100	89283090	18640	18640	18640	18640	0
143	20250220	182000	89283090	18640	18640	18640	18640	0
144	20250220	181900	89283090	18640	18640	18640	18640	0
145	20250220	181800	89283090	18640	18640	18640	18640	0
146	20250220	181700	89283090	18640	18640	18640	18640	0
147	20250220	181600	89283090	18640	18640	18640	18640	0
148	20250220	181500	89283090	18640	18640	18640	18640	0
149	20250220	181400	89283090	18640	18640	18640	18640	0
150	20250220	181300	89283090	18640	18640	18640	18640	0
151	20250220	181200	89283090	18640	18640	18640	18640	0
152	20250220	181100	89283090	18640	18640	18640	18640	352
153	20250220	181000	89283090	18640	18640	18640	18640	0
154	20250220	180900	89283090	18640	18640	18640	18640	0
155	20250220	180800	89283090	18640	18640	18640	18640	0
156	20250220	180700	89283090	18640	18640	18640	18640	0
157	20250220	180600	89283090	18640	18640	18640	18640	0
158	20250220	180500	89283090	18640	18640	18640	18640	0
159	20250220	180400	89283090	18640	18640	18640	18640	0
160	20250220	180300	89283090	18640	18640	18640	18640	0
161	20250220	180200	89283090	18640	18640	18640	18640	0
162	20250220	180100	89283090	18640	18640	18640	18640	0
163	20250220	180000	89283090	18640	18640	18640	18640	0
164	20250220	175900	89283090	18640	18640	18640	18640	0
165	20250220	175800	89283090	18640	18640	18640	18640	0
166	20250220	175700	89283090	18640	18640	18640	18640	0
167	20250220	175600	89283090	18640	18640	18640	18640	0
168	20250220	175500	89283090	18640	18640	18640	18640	0
169	20250220	175400	89283090	18640	18640	18640	18640	0
170	20250220	175300	89283090	18640	18640	18640	18640	0
171	20250220	175200	89283090	18640	18640	18640	18640	0
172	20250220	175100	89283090	18640	18640	18640	18640	0
173	20250220	175000	89283090	18640	18640	18640	18640	0
174	20250220	174900	89283090	18640	18640	18640	18640	0
175	20250220	174800	89283090	18640	18640	18640	18640	0
176	20250220	174700	89283090	18640	18640	18640	18640	0
177	20250220	174600	89283090	18640	18640	18640	18640	0
178	20250220	174500	89283090	18640	18640	18640	18640	0
179	20250220	174400	89283090	18640	18640	18640	18640	0
180	20250220	174300	89283090	18640	18640	18640	18640	0
181	20250220	174200	89283090	18640	18640	18640	18640	0
182	20250220	174100	89283090	18640	18640	18640	18640	352
183	20250220	174000	89283090	18640	18640	18640	18640	0
184	20250220	173900	89283090	18640	18640	18640	18640	0
185	20250220	173800	89283090	18640	18640	18640	18640	0
186	20250220	173700	89283090	18640	18640	18640	18640	0
187	20250220	173600	89283090	18640	18640	18640	18640	0
188	20250220	173500	89283090	18640	18640	18640	18640	0
189	20250220	173400	89283090	18640	18640	18640	18640	0
190	20250220	173300	89283090	18640	18640	18640	18640	0
191	20250220	173200	89283090	18640	18640	18640	18640	0
192	20250220	173100	89283090	18640	18640	18640	18640	0
193	20250220	173000	89283090	18640	18640	18640	18640	0
194	20250220	172900	89283090	18640	18640	18640	18640	0
195	20250220	172800	89283090	18640	18640	18640	18640	0
196	20250220	172700	89283090	18640	18640	18640	18640	0
197	20250220	172600	89283090	18640	18640	18640	18640	0
198	20250220	172500	89283090	18640	18640	18640	18640	0
199	20250220	172400	89283090	18640	18640	18640	18640	0
200	20250220	172300	89283090	18640	18640	18640	18640	0
201	20250220	172200	89283090	18640	18640	18640	18640	0
202	20250220	172100	89283090	18640	18640	18640	18640	0
203	20250220	172000	89283090	18640	18640	18640	18640	0
204	20250220	171900	89283090	18640	18640	18640	18640	0
205	20250220	171800	89283090	18640	18640	18640	18640	0
206	20250220	171700	89283090	18640	18640	18640	18640	0
207	20250220	171600	89283090	18640	18640	18640	18640	0
208	20250220	171500	89283090	18640	18640	18640	18640	0
209	20250220	171400	89283090	18640	18640	18640	18640	0
210	20250220	171300	89283090	18640	18640	18640	18640	0
211	20250220	171200	89283090	18640	18640	18640	18640	0
212	20250220	171100	89283090	18640	18640	18640	18640	352
213	20250220	171000	89283090	18640	18640	18640	18640	0
214	20250220	170900	89283090	18640	18640	18640	18640	0
215	20250220	170800	89283090	18640	18640	18640	18640	0
216	20250220	170700	89283090	18640	18640	18640	18640	0
217	20250220	170600	89283090	18640	18640	18640	18640	0
218	20250220	170500	89283090	18640	18640	18640	18640	0
219	20250220	170400	89283090	18640	18640	18640	18640	0
220	20250220	170300	89283090	18640	18640	18640	18640	0
221	20250220	170200	89283090	18640	18640	18640	18640	0
222	20250220	170100	89283090	18640	18640	18640	18640	0
223	20250220	170000	89283090	18640	18640	18640	18640	0
224	20250220	165900	89283090	18640	18640	18640	18640	0
225	20250220	165800	89283090	18640	18640	18640	18640	0
226	20250220	165700	89283090	18640	18640	18640	18640	0
227	20250220	165600	89283090	18640	18640	18640	18640	0
228	20250220	165500	89283090	18640	18640	18640	18640	0
229	20250220	165400	89283090	18640	18640	18640	18640	0
230	20250220	165300	89283090	18640	18640	18640	18640	0
231	20250220	165200	89283090	18640	18640	18640	18640	0
232	20250220	165100	89283090	18640	18640	18640	18640	0
233	20250220	165000	89283090	18640	18640	18640	18640	0
234	20250220	164900	89283090	18640	18640	18640	18640	0
235	20250220	164800	89283090	18640	18640	18640	18640	0
236	20250220	164700	89283090	18640	18640	18640	18640	0
237	20250220	164600	89283090	18640	18640	18640	18640	0
238	20250220	164500	89283090	18640	18640	18640	18640	0
239	20250220	164400	89283090	18640	18640	18640	18640	0
240	20250220	164300	89283090	18640	18640	18640	18640	0
241	20250220	164200	89283090	18640	18640	18640	18640	0
242	20250220	164100	89283090	18640	18640	18640	18640	352
243	20250220	164000	89283090	18640	18640	18640	18640	0
244	20250220	163900	89283090	18640	18640	18640	18640	0
245	20250220	163800	89283090	18640	18640	18640	18640	0
246	20250220	163700	89283090	18640	18640	18640	18640	0
247	20250220	163600	89283090	18640	18640	18640	18640	0
248	20250220	163500	89283090	18640	18640	18640	18640	0
249	20250220	163400	89283090	18640	18640	18640	18640	0
250	20250220	163300	89283090	18640	18640	18640	18640	0
251	20250220	163200	89283090	18640	18640	18640	18640	0
252	20250220	163100	89283090	18640	18640	18640	18640	0
253	20250220	163000	89283090	18640	18640	18640	18640	0
254	20250220	162900	89283090	18640	18640	18640	18640	0
255	20250220	162800	89283090	18640	18640	18640	18640	0
256	20250220	162700	89283090	18640	18640	18640	18640	0
257	20250220	162600	89283090	18640	18640	18640	18640	0
258	20250220	162500	89283090	18640	18640	18640	18640	0
259	20250220	162400	89283090	18640	18640	18640	18640	0
260	20250220	162300	89283090	18640	18640	18640	18640	0
261	20250220	162200	89283090	18640	18640	18640	18640	0
262	20250220	162100	89283090	18640	18640	18640	18640	0
263	20250220	162000	89283090	18640	18640	18640	18640	0
264	20250220	161900	89283090	18640	18640	18640	18640	0
265	20250220	161800	89283090	18640	18640	18640	18640	0
266	20250220	161700	89283090	18640	18640	18640	18640	0
267	20250220	161600	89283090	18640	18640	18640	18640	0
268	20250220	161500	89283090	18640	18640	18640	18640	0
269	20250220	161400	89283090	18640	18640	18640	18640	0
270	20250220	161300	89283090	18640	18640	18640	18640	0
271	20250220	161200	89283090	18640	18640	18640	18640	0
272	20250220	161100	89283090	18640	18640	18640	18640	352
273	20250220	161000	89283090	18640	18640	18640	18640	0
274	20250220	160900	89283090	18640	18640	18640	18640	0
275	20250220	160800	89283090	18640	18640	18640	18640	0
276	20250220	160700	89283090	18640	18640	18640	18640	0
277	20250220	160600	89283090	18640	18640	18640	18640	0
278	20250220	160500	89283090	18640	18640	18640	18640	0
279	20250220	160400	89283090	18640	18640	18640	18640	0
280	20250220	160300	89283090	18640	18640	18640	18640	0
281	20250220	160200	89283090	18640	18640	18640	18640	0
282	20250220	160100	89283090	18640	18640	18640	18640	0
283	20250220	160000	89283090	18640	18640	18640	18640	0
284	20250220	155900	89283090	18640	18640	18640	18640	0
285	20250220	155800	89283090	18640	18640	18640	18640	0
286	20250220	155700	89283090	18640	18640	18640	18640	0
287	20250220	155600	89283090	18640	18640	18640	18640	0
288	20250220	155500	89283090	18640	18640	18640	18640	0
289	20250220	155400	89283090	18640	18640	18640	18640	0
290	20250220	155300	89283090	18640	18640	18640	18640	0
291	20250220	155200	89283090	18640	18640	18640	18640	0
292	20250220	155100	89283090	18640	18640	18640	18640	0
293	20250220	155000	89283090	18640	18640	18640	18640	0
294	20250220	154900	89283090	18640	18640	18640	18640	0
295	20250220	154800	89283090	18640	18640	18640	18640	0
296	20250220	154700	89283090	18640	18640	18640	18640	0
297	20250220	154600	89283090	18640	18640	18640	18640	0
298	20250220	154500	89283090	18640	18640	18640	18640	0
299	20250220	154400	89283090	18640	18640	18640	18640	0
300	20250220	154300	89283090	18640	18640	18640	18640	0
301	20250220	154200	89283090	18640	18640	18640	18640	0
302	20250220	154100	89283090	18640	18640	18640	18640	352
303	20250220	154000	89283090	18640	18640	18640	18640	0
304	20250220	153900	89283090	18640	18640	18640	18640	0
305	20250220	153800	89283090	18640	18640	18640	18640	0
306	20250220	153700	89283090	18640	18640	18640	18640	0
307	20250220	153600	89283090	18640	18640	18640	18640	0
308	20250220	153500	89283090	18640	18640	18640	18640	0
309	20250220	153400	89283090	18640	18640	18640	18640	0
310	20250220	153300	89283090	18640	18640	18640	18640	0
311	20250220	153200	89283090	18640	18640	18640	18640	0
312	20250220	153100	89283090	18640	18640	18640	18640	0
313	20250220	153000	89283090	18640	18640	18640	18640	352
314	20250220	152900	82721810	18910	18910	18910	18910	0
315	20250220	152800	82721810	18910	18910	18910	18910	0
316	20250220	152700	82721810	18910	18910	18910	18910	0
317	20250220	152600	82721810	18910	18910	18910	18910	0
318	20250220	152500	82721810	18910	18910	18910	18910	0
319	20250220	152400	82721810	18910	18910	18910	18910	0
320	20250220	152300	82721810	18910	18910	18910	18910	0
321	20250220	152200	82721810	18910	18910	18910	18910	0
322	20250220	152100	82721810	18910	18910	18910	18910	0
323	20250220	152000	82721810	18910	18910	18910	18910	0
324	20250220	151900	82721810	18910	18910	18910	18910	0
325	20250220	151800	82721810	18910	18910	18910	18910	0
326	20250220	151700	82721810	18910	18910	18910	18910	0
327	20250220	151600	82721810	18910	18900	18910	18900	100
328	20250220	151500	80831630	18900	18820	18900	18820	700
329	20250220	151400	67622850	18820	18820	18820	18820	1
330	20250220	151300	67604030	18840	18700	18840	18700	200
331	20250220	151200	63848870	18610	18610	18610	18610	76
332	20250220	151100	62434510	18610	18610	18610	18610	0
333	20250220	151000	62434510	18610	18610	18610	18610	1
334	20250220	150900	62415900	18850	18850	18850	18850	0
335	20250220	150800	62415900	18850	18850	18850	18850	0
336	20250220	150700	62415900	18850	18850	18850	18850	0
337	20250220	150600	62415900	18850	18850	18850	18850	0
338	20250220	150500	62415900	18850	18700	18870	18700	130
339	20250220	150400	59969040	18630	18650	18650	18620	444
340	20250220	150300	51695360	18670	18720	18720	18670	464
341	20250220	150200	43018550	18720	18720	18720	18720	0
342	20250220	150100	43018550	18720	18720	18720	18720	0
343	20250220	150000	43018550	18720	18720	18720	18720	11
344	20250220	145900	42812630	18710	18710	18710	18710	100
345	20250220	145800	40941630	18710	18710	18710	18710	0
346	20250220	145700	40941630	18710	18710	18710	18710	0
347	20250220	145600	40941630	18710	18710	18710	18710	0
348	20250220	145500	40941630	18710	18710	18710	18710	0
349	20250220	145400	40941630	18710	18710	18710	18710	0
350	20250220	145300	40941630	18710	18710	18710	18710	0
351	20250220	145200	40941630	18710	18710	18710	18710	0
352	20250220	145100	40941630	18710	18710	18710	18710	0
353	20250220	145000	40941630	18710	18710	18710	18710	0
354	20250220	144900	40941630	18710	18710	18710	18710	0
355	20250220	144800	40941630	18710	18710	18710	18710	0
356	20250220	144700	40941630	18710	18710	18710	18710	0
357	20250220	144600	40941630	18710	18870	18870	18710	2
358	20250220	144500	40904050	18700	18700	18700	18700	0
359	20250220	144400	40904050	18700	18700	18700	18700	0
360	20250220	144300	40904050	18700	18700	18700	18700	0
361	20250220	144200	40904050	18700	18700	18700	18700	0
362	20250220	144100	40904050	18700	18700	18700	18700	0
363	20250220	144000	40904050	18700	18700	18700	18700	0
364	20250220	143900	40904050	18700	18700	18700	18700	0
365	20250220	143800	40904050	18700	18700	18700	18700	9
366	20250220	143700	40735750	18700	18700	18700	18700	0
367	20250220	143600	40735750	18700	18700	18700	18700	0
368	20250220	143500	40735750	18700	18700	18700	18700	0
369	20250220	143400	40735750	18700	18700	18700	18700	0
370	20250220	143300	40735750	18700	18700	18700	18700	0
371	20250220	143200	40735750	18700	18700	18700	18700	0
372	20250220	143100	40735750	18700	18700	18700	18700	0
373	20250220	143000	40735750	18700	18700	18700	18700	0
374	20250220	142900	40735750	18700	18700	18700	18700	0
375	20250220	142800	40735750	18700	18700	18700	18700	0
376	20250220	142700	40735750	18700	18700	18700	18700	44
377	20250220	142600	39912950	18710	18710	18710	18710	0
378	20250220	142500	39912950	18710	18710	18710	18710	0
379	20250220	142400	39912950	18710	18710	18710	18710	0
380	20250220	142300	39912950	18710	18710	18710	18710	0
381	20250220	142200	39912950	18710	18710	18710	18710	0
382	20250220	142100	39912950	18710	18710	18710	18710	0
383	20250220	142000	39912950	18710	18710	18710	18710	2
384	20250220	141900	39875530	18710	18710	18710	18710	10
385	20250220	141800	39688430	18720	18720	18720	18720	0
386	20250220	141700	39688430	18720	18720	18720	18720	0
387	20250220	141600	39688430	18720	18720	18720	18720	7
388	20250220	141500	39557390	18720	18720	18720	18720	0
389	20250220	141400	39557390	18720	18750	18900	18720	109
390	20250220	141300	37515300	18730	18730	18730	18730	0
391	20250220	141200	37515300	18730	18750	18750	18730	14
392	20250220	141100	37252930	18750	18750	18750	18750	0
393	20250220	141000	37252930	18750	18750	18750	18750	0
394	20250220	140900	37252930	18750	18770	18770	18750	10
395	20250220	140800	37065400	18750	18750	18750	18750	21
396	20250220	140700	36671650	18900	18900	18900	18900	10
397	20250220	140600	36482650	18910	18910	18910	18910	0
398	20250220	140500	36482650	18910	18910	18910	18910	0
399	20250220	140400	36482650	18910	18910	18910	18910	0
400	20250220	140300	36482650	18910	18910	18910	18910	0
401	20250220	140200	36482650	18910	18910	18910	18910	0
402	20250220	140100	36482650	18910	18910	18910	18910	0
403	20250220	140000	36482650	18910	18910	18910	18910	0
404	20250220	135900	36482650	18910	18910	18910	18910	0
405	20250220	135800	36482650	18910	18910	18910	18910	0
406	20250220	135700	36482650	18910	18910	18910	18910	0
407	20250220	135600	36482650	18910	18890	18910	18890	150
408	20250220	135500	33647540	18890	18850	18890	18850	100
409	20250220	135400	31760110	18750	18750	18750	18750	0
410	20250220	135300	31760110	18750	18750	18750	18750	0
411	20250220	135200	31760110	18750	18750	18750	18750	0
412	20250220	135100	31760110	18750	18750	18750	18750	0
413	20250220	135000	31760110	18750	18750	18750	18750	10
414	20250220	134900	31572610	18750	18750	18750	18750	0
415	20250220	134800	31572610	18750	18750	18750	18750	10
416	20250220	134700	31385110	18760	18760	18760	18760	20
417	20250220	134600	31009910	18760	18760	18760	18760	0
418	20250220	134500	31009910	18760	18760	18760	18760	0
419	20250220	134400	31009910	18760	18760	18760	18760	0
420	20250220	134300	31009910	18760	18760	18760	18760	0
421	20250220	134200	31009910	18760	18760	18760	18760	0
422	20250220	134100	31009910	18760	18760	18760	18760	19
423	20250220	134000	30653470	18760	18770	18770	18760	12
424	20250220	133900	30428240	18880	18880	18880	18880	0
425	20250220	133800	30428240	18880	18880	18880	18880	0
426	20250220	133700	30428240	18880	18880	18880	18880	0
427	20250220	133600	30428240	18880	18880	18880	18880	0
428	20250220	133500	30428240	18880	18880	18880	18880	0
429	20250220	133400	30428240	18880	18880	18880	18880	0
430	20250220	133300	30428240	18880	18880	18880	18880	0
431	20250220	133200	30428240	18880	18880	18880	18880	0
432	20250220	133100	30428240	18880	18880	18880	18880	0
433	20250220	133000	30428240	18880	18880	18880	18880	0
434	20250220	132900	30428240	18880	18880	18880	18880	0
435	20250220	132800	30428240	18880	18880	18880	18880	0
436	20250220	132700	30428240	18880	18880	18880	18880	0
437	20250220	132600	30428240	18880	18880	18880	18880	18
438	20250220	132500	30088400	18880	18880	18880	18880	75
439	20250220	132400	28672400	18700	18700	18700	18700	0
440	20250220	132300	28672400	18700	18700	18700	18700	0
441	20250220	132200	28672400	18700	18700	18700	18700	0
442	20250220	132100	28672400	18700	18700	18700	18700	0
443	20250220	132000	28672400	18700	18700	18700	18700	0
444	20250220	131900	28672400	18700	18700	18700	18700	0
445	20250220	131800	28672400	18700	18700	18700	18700	0
446	20250220	131700	28672400	18700	18700	18700	18700	0
447	20250220	131600	28672400	18700	18700	18700	18700	0
448	20250220	131500	28672400	18700	18700	18700	18700	0
449	20250220	131400	28672400	18700	18710	18710	18700	11
450	20250220	131300	28466670	18890	18890	18890	18890	0
451	20250220	131200	28466670	18890	18890	18890	18890	0
452	20250220	131100	28466670	18890	18890	18890	18890	0
453	20250220	131000	28466670	18890	18890	18890	18890	0
454	20250220	130900	28466670	18890	18880	18890	18880	4
455	20250220	130800	28391140	18710	18710	18710	18710	3
456	20250220	130700	28335010	18890	18890	18890	18890	0
457	20250220	130600	28335010	18890	18880	18890	18880	2
458	20250220	130500	28297240	18700	18700	18700	18700	0
459	20250220	130400	28297240	18700	18700	18700	18700	0
460	20250220	130300	28297240	18700	18700	18700	18700	2
461	20250220	130200	28259840	18710	18740	18740	18710	36
462	20250220	130100	27585650	18750	18770	18770	18750	3
463	20250220	130000	27529370	18780	18780	18780	18780	0
464	20250220	125900	27529370	18780	18780	18780	18780	0
465	20250220	125800	27529370	18780	18780	18780	18780	0
466	20250220	125700	27529370	18780	18780	18780	18780	0
467	20250220	125600	27529370	18780	18780	18780	18780	0
468	20250220	125500	27529370	18780	18780	18780	18780	0
469	20250220	125400	27529370	18780	18780	18780	18780	0
470	20250220	125300	27529370	18780	18780	18780	18780	0
471	20250220	125200	27529370	18780	18780	18780	18780	0
472	20250220	125100	27529370	18780	18780	18780	18780	0
473	20250220	125000	27529370	18780	18780	18780	18780	0
474	20250220	124900	27529370	18780	18780	18780	18780	0
475	20250220	124800	27529370	18780	18780	18780	18780	0
476	20250220	124700	27529370	18780	18780	18780	18780	0
477	20250220	124600	27529370	18780	18780	18780	18780	0
478	20250220	124500	27529370	18780	18780	18780	18780	1
479	20250220	124400	27510590	18900	18900	18900	18900	0
480	20250220	124300	27510590	18900	18900	18900	18900	0
481	20250220	124200	27510590	18900	18900	18900	18900	0
482	20250220	124100	27510590	18900	18900	18900	18900	0
483	20250220	124000	27510590	18900	18900	18900	18900	0
484	20250220	123900	27510590	18900	18900	18900	18900	0
485	20250220	123800	27510590	18900	18900	18900	18900	0
486	20250220	123700	27510590	18900	18900	18900	18900	0
487	20250220	123600	27510590	18900	18900	18900	18900	0
488	20250220	123500	27510590	18900	18900	18900	18900	0
489	20250220	123400	27510590	18900	18900	18900	18900	0
490	20250220	123300	27510590	18900	18900	18900	18900	0
491	20250220	123200	27510590	18900	18900	18900	18900	0
492	20250220	123100	27510590	18900	18900	18900	18900	0
493	20250220	123000	27510590	18900	18900	18900	18900	0
494	20250220	122900	27510590	18900	18900	18900	18900	0
495	20250220	122800	27510590	18900	18900	18900	18900	0
496	20250220	122700	27510590	18900	18900	18900	18900	1
497	20250220	122600	27491690	18770	18770	18770	18770	0
498	20250220	122500	27491690	18770	18770	18770	18770	0
499	20250220	122400	27491690	18770	18770	18770	18770	0
500	20250220	122300	27491690	18770	18770	18770	18770	0
501	20250220	122200	27491690	18770	18770	18770	18770	0
502	20250220	122100	27491690	18770	18770	18770	18770	0
503	20250220	122000	27491690	18770	18770	18770	18770	0
504	20250220	121900	27491690	18770	18770	18770	18770	0
505	20250220	121800	27491690	18770	18770	18770	18770	0
506	20250220	121700	27491690	18770	18770	18770	18770	0
507	20250220	121600	27491690	18770	18770	18770	18770	0
508	20250220	121500	27491690	18770	18770	18770	18770	0
509	20250220	121400	27491690	18770	18770	18770	18770	0
510	20250220	121300	27491690	18770	18770	18770	18770	0
511	20250220	121200	27491690	18770	18770	18770	18770	0
512	20250220	121100	27491690	18770	18770	18770	18770	0
513	20250220	121000	27491690	18770	18770	18770	18770	0
514	20250220	120900	27491690	18770	18770	18770	18770	0
515	20250220	120800	27491690	18770	18770	18770	18770	0
516	20250220	120700	27491690	18770	18770	18770	18770	0
517	20250220	120600	27491690	18770	18770	18770	18770	0
518	20250220	120500	27491690	18770	18770	18770	18770	0
519	20250220	120400	27491690	18770	18770	18770	18770	0
520	20250220	120300	27491690	18770	18770	18770	18770	0
521	20250220	120200	27491690	18770	18770	18770	18770	0
522	20250220	120100	27491690	18770	18770	18770	18770	0
523	20250220	120000	27491690	18770	18770	18770	18770	0
524	20250220	115900	27491690	18770	18770	18770	18770	0
525	20250220	115800	27491690	18770	18770	18770	18770	0
526	20250220	115700	27491690	18770	18770	18770	18770	0
527	20250220	115600	27491690	18770	18770	18770	18770	0
528	20250220	115500	27491690	18770	18770	18770	18770	0
529	20250220	115400	27491690	18770	18770	18770	18770	0
530	20250220	115300	27491690	18770	18770	18770	18770	0
531	20250220	115200	27491690	18770	18770	18770	18770	0
532	20250220	115100	27491690	18770	18770	18770	18770	0
533	20250220	115000	27491690	18770	18770	18770	18770	0
534	20250220	114900	27491690	18770	18770	18770	18770	0
535	20250220	114800	27491690	18770	18770	18770	18770	0
536	20250220	114700	27491690	18770	18770	18770	18770	0
537	20250220	114600	27491690	18770	18770	18770	18770	0
538	20250220	114500	27491690	18770	18770	18770	18770	0
539	20250220	114400	27491690	18770	18770	18770	18770	0
540	20250220	114300	27491690	18770	18770	18770	18770	0
541	20250220	114200	27491690	18770	18770	18770	18770	0
542	20250220	114100	27491690	18770	18770	18770	18770	0
543	20250220	114000	27491690	18770	18770	18770	18770	0
544	20250220	113900	27491690	18770	18770	18770	18770	0
545	20250220	113800	27491690	18770	18770	18770	18770	0
546	20250220	113700	27491690	18770	18770	18770	18770	0
547	20250220	113600	27491690	18770	18770	18770	18770	0
548	20250220	113500	27491690	18770	18770	18770	18770	0
549	20250220	113400	27491690	18770	18790	18790	18770	223
550	20250220	113300	23305640	18920	18920	18920	18920	0
551	20250220	113200	23305640	18920	18920	18920	18920	0
552	20250220	113100	23305640	18920	18920	18920	18920	0
553	20250220	113000	23305640	18920	18920	18920	18920	0
554	20250220	112900	23305640	18920	18920	18920	18920	0
555	20250220	112800	23305640	18920	18920	18920	18920	0
556	20250220	112700	23305640	18920	18920	18920	18920	0
557	20250220	112600	23305640	18920	18920	18920	18920	0
558	20250220	112500	23305640	18920	18920	18920	18920	0
559	20250220	112400	23305640	18920	18920	18920	18920	0
560	20250220	112300	23305640	18920	18920	18920	18920	0
561	20250220	112200	23305640	18920	18920	18920	18920	0
562	20250220	112100	23305640	18920	18920	18920	18920	0
563	20250220	112000	23305640	18920	18920	18920	18920	0
564	20250220	111900	23305640	18920	18920	18920	18920	10
565	20250220	111800	23116440	18780	18780	18780	18780	5
566	20250220	111700	23022540	18780	18780	18780	18780	0
567	20250220	111600	23022540	18780	18780	18780	18780	0
568	20250220	111500	23022540	18780	18780	18780	18780	0
569	20250220	111400	23022540	18780	18780	18780	18780	0
570	20250220	111300	23022540	18780	18780	18780	18780	10
571	20250220	111200	22834740	18780	18780	18780	18780	0
572	20250220	111100	22834740	18780	18780	18780	18780	0
573	20250220	111000	22834740	18780	18780	18780	18780	0
574	20250220	110900	22834740	18780	18780	18780	18780	0
575	20250220	110800	22834740	18780	18780	18780	18780	5
576	20250220	110700	22740840	18780	18780	18780	18780	5
577	20250220	110600	22646940	18780	18780	18780	18780	0
578	20250220	110500	22646940	18780	18780	18780	18780	0
579	20250220	110400	22646940	18780	18780	18780	18780	0
580	20250220	110300	22646940	18780	18780	18780	18780	36
581	20250220	110200	21970860	18940	18940	18940	18940	0
582	20250220	110100	21970860	18940	18940	18940	18940	0
583	20250220	110000	21970860	18940	18940	18940	18940	0
584	20250220	105900	21970860	18940	18940	18940	18940	0
585	20250220	105800	21970860	18940	18940	18940	18940	0
586	20250220	105700	21970860	18940	18940	18940	18940	0
587	20250220	105600	21970860	18940	18940	18940	18940	24
588	20250220	105500	21516300	18940	18940	18940	18940	0
589	20250220	105400	21516300	18940	18880	18940	18880	4
590	20250220	105300	21440600	18960	18960	18960	18960	0
591	20250220	105200	21440600	18960	18960	18960	18960	0
592	20250220	105100	21440600	18960	18960	18960	18960	0
593	20250220	105000	21440600	18960	18960	18960	18960	0
594	20250220	104900	21440600	18960	18960	18960	18960	0
595	20250220	104800	21440600	18960	18960	18960	18960	0
596	20250220	104700	21440600	18960	18960	18960	18960	0
597	20250220	104600	21440600	18960	18960	18960	18960	0
598	20250220	104500	21440600	18960	18960	18960	18960	0
599	20250220	104400	21440600	18960	18960	18960	18960	0
600	20250220	104300	21440600	18960	18960	18960	18960	0
601	20250220	104200	21440600	18960	18960	18960	18960	0
602	20250220	104100	21440600	18960	18960	18960	18960	0
603	20250220	104000	21440600	18960	18960	18960	18960	0
604	20250220	103900	21440600	18960	18960	18960	18960	0
605	20250220	103800	21440600	18960	18960	18960	18960	0
606	20250220	103700	21440600	18960	18960	18960	18960	0
607	20250220	103600	21440600	18960	18960	18960	18960	0
608	20250220	103500	21440600	18960	18960	18960	18960	0
609	20250220	103400	21440600	18960	18960	18960	18960	0
610	20250220	103300	21440600	18960	18960	18960	18960	0
611	20250220	103200	21440600	18960	18960	18960	18960	0
612	20250220	103100	21440600	18960	18960	18960	18960	0
613	20250220	103000	21440600	18960	18960	18960	18960	0
614	20250220	102900	21440600	18960	18850	18960	18850	300
615	20250220	102800	15783000	18670	18670	18670	18670	10
616	20250220	102700	15596300	18670	18670	18670	18670	0
617	20250220	102600	15596300	18670	18720	18720	18640	254
618	20250220	102500	10854330	18720	18730	18730	18720	93
619	20250220	102400	9112480	18730	18730	18730	18730	4
620	20250220	102300	9037560	18720	18750	18750	18720	6
621	20250220	102200	8925210	18730	18730	18730	18730	5
622	20250220	102100	8831560	18750	18750	18750	18750	6
623	20250220	102000	8719060	18750	18750	18750	18750	18
624	20250220	101900	8381560	18760	18760	18760	18760	1
625	20250220	101800	8362800	18850	18850	18850	18850	0
626	20250220	101700	8362800	18850	18850	18850	18850	0
627	20250220	101600	8362800	18850	18850	18850	18850	0
628	20250220	101500	8362800	18850	18850	18850	18850	0
629	20250220	101400	8362800	18850	18850	18850	18850	0
630	20250220	101300	8362800	18850	18850	18850	18850	0
631	20250220	101200	8362800	18850	18850	18850	18850	0
632	20250220	101100	8362800	18850	18850	18850	18850	0
633	20250220	101000	8362800	18850	18850	18850	18850	0
634	20250220	100900	8362800	18850	18850	18850	18850	0
635	20250220	100800	8362800	18850	18850	18850	18850	1
636	20250220	100700	8343950	18760	18760	18760	18760	0
637	20250220	100600	8343950	18760	18760	18760	18760	0
638	20250220	100500	8343950	18760	18760	18760	18760	9
639	20250220	100400	8175110	18850	18850	18850	18850	0
640	20250220	100300	8175110	18850	18850	18850	18850	0
641	20250220	100200	8175110	18850	18850	18850	18850	0
642	20250220	100100	8175110	18850	18850	18850	18850	0
643	20250220	100000	8175110	18850	18850	18850	18850	1
644	20250220	095900	8156260	18750	18750	18750	18750	0
645	20250220	095800	8156260	18750	18750	18750	18750	0
646	20250220	095700	8156260	18750	18750	18750	18750	0
647	20250220	095600	8156260	18750	18750	18750	18750	0
648	20250220	095500	8156260	18750	18760	18760	18750	33
649	20250220	095400	7537310	18760	18760	18760	18760	0
650	20250220	095300	7537310	18760	18760	18760	18760	0
651	20250220	095200	7537310	18760	18760	18760	18760	0
652	20250220	095100	7537310	18760	18760	18760	18760	0
653	20250220	095000	7537310	18760	18760	18760	18760	0
654	20250220	094900	7537310	18760	18760	18760	18760	0
655	20250220	094800	7537310	18760	18780	18780	18760	18
656	20250220	094700	7199380	18770	18770	18770	18770	0
657	20250220	094600	7199380	18770	18770	18770	18770	0
658	20250220	094500	7199380	18770	18770	18770	18770	0
659	20250220	094400	7199380	18770	18770	18770	18770	0
660	20250220	094300	7199380	18770	18770	18770	18770	0
661	20250220	094200	7199380	18770	18770	18770	18770	5
662	20250220	094100	7105530	18730	18730	18730	18730	0
663	20250220	094000	7105530	18730	18730	18730	18730	0
664	20250220	093900	7105530	18730	18730	18730	18730	0
665	20250220	093800	7105530	18730	18730	18730	18730	0
666	20250220	093700	7105530	18730	18730	18730	18730	0
667	20250220	093600	7105530	18730	18730	18730	18730	0
668	20250220	093500	7105530	18730	18730	18730	18730	0
669	20250220	093400	7105530	18730	18730	18730	18730	0
670	20250220	093300	7105530	18730	18730	18730	18730	0
671	20250220	093200	7105530	18730	18730	18730	18730	0
672	20250220	093100	7105530	18730	18730	18730	18730	0
673	20250220	093000	7105530	18730	18730	18730	18730	0
674	20250220	092900	7105530	18730	18730	18730	18730	0
675	20250220	092800	7105530	18730	18730	18730	18730	0
676	20250220	092700	7105530	18730	18730	18730	18730	3
677	20250220	092600	7049340	18730	18730	18730	18730	0
678	20250220	092500	7049340	18730	18730	18730	18730	0
679	20250220	092400	7049340	18730	18730	18730	18730	0
680	20250220	092300	7049340	18730	18730	18730	18730	0
681	20250220	092200	7049340	18730	18730	18730	18730	0
682	20250220	092100	7049340	18730	18730	18730	18730	0
683	20250220	092000	7049340	18730	18730	18730	18730	1
684	20250220	091900	7030610	19090	19090	19090	19090	0
685	20250220	091800	7030610	19090	19090	19090	19090	0
686	20250220	091700	7030610	19090	19090	19090	19090	0
687	20250220	091600	7030610	19090	19090	19090	19090	0
688	20250220	091500	7030610	19090	19090	19090	19090	0
689	20250220	091400	7030610	19090	19090	19090	19090	0
690	20250220	091300	7030610	19090	19090	19090	19090	0
691	20250220	091200	7030610	19090	19090	19090	19090	107
692	20250220	091100	4987980	19180	19180	19180	19180	0
693	20250220	091000	4987980	19180	19180	19180	19180	0
694	20250220	090900	4987980	19180	19180	19180	19180	0
695	20250220	090800	4987980	19180	19180	19180	19180	0
696	20250220	090700	4987980	19180	19180	19180	19180	0
697	20250220	090600	4987980	19180	19180	19180	19180	0
698	20250220	090500	4987980	19180	19180	19180	19180	0
699	20250220	090400	4987980	19180	19180	19180	19180	0
700	20250220	090300	4987980	19180	18900	19190	18900	13
701	20250220	090200	4741140	18550	18550	18550	18550	1
702	20250220	090100	4722590	18890	18890	18890	18890	12
703	20250220	090000	4495910	18900	18890	18900	18880	238