KissMeData/078070/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195600	247630320	9930	9930	9930	9930	243
3	20250220	195500	247630320	9930	9930	9930	9930	0
4	20250220	195400	247630320	9930	9930	9930	9930	0
5	20250220	195300	247630320	9930	9930	9930	9930	0
6	20250220	195200	247630320	9930	9930	9930	9930	0
7	20250220	195100	247630320	9930	9930	9930	9930	0
8	20250220	195000	247630320	9930	9930	9930	9930	0
9	20250220	194900	247630320	9930	9930	9930	9930	0
10	20250220	194800	247630320	9930	9930	9930	9930	0
11	20250220	194700	247630320	9930	9930	9930	9930	0
12	20250220	194600	247630320	9930	9930	9930	9930	0
13	20250220	194500	247630320	9930	9930	9930	9930	0
14	20250220	194400	247630320	9930	9930	9930	9930	0
15	20250220	194300	247630320	9930	9930	9930	9930	0
16	20250220	194200	247630320	9930	9930	9930	9930	0
17	20250220	194100	247630320	9930	9930	9930	9930	0
18	20250220	194000	247630320	9930	9930	9930	9930	0
19	20250220	193900	247630320	9930	9930	9930	9930	0
20	20250220	193800	247630320	9930	9930	9930	9930	0
21	20250220	193700	247630320	9930	9930	9930	9930	0
22	20250220	193600	247630320	9930	9930	9930	9930	0
23	20250220	193500	247630320	9930	9930	9930	9930	0
24	20250220	193400	247630320	9930	9930	9930	9930	0
25	20250220	193300	247630320	9930	9930	9930	9930	0
26	20250220	193200	247630320	9930	9930	9930	9930	0
27	20250220	193100	247630320	9930	9930	9930	9930	0
28	20250220	193000	247630320	9930	9930	9930	9930	0
29	20250220	192900	247630320	9930	9930	9930	9930	0
30	20250220	192800	247630320	9930	9930	9930	9930	0
31	20250220	192700	247630320	9930	9930	9930	9930	0
32	20250220	192600	247630320	9930	9930	9930	9930	243
33	20250220	192500	247630320	9930	9930	9930	9930	0
34	20250220	192400	247630320	9930	9930	9930	9930	0
35	20250220	192300	247630320	9930	9930	9930	9930	0
36	20250220	192200	247630320	9930	9930	9930	9930	0
37	20250220	192100	247630320	9930	9930	9930	9930	0
38	20250220	192000	247630320	9930	9930	9930	9930	0
39	20250220	191900	247630320	9930	9930	9930	9930	0
40	20250220	191800	247630320	9930	9930	9930	9930	0
41	20250220	191700	247630320	9930	9930	9930	9930	0
42	20250220	191600	247630320	9930	9930	9930	9930	0
43	20250220	191500	247630320	9930	9930	9930	9930	0
44	20250220	191400	247630320	9930	9930	9930	9930	0
45	20250220	191300	247630320	9930	9930	9930	9930	0
46	20250220	191200	247630320	9930	9930	9930	9930	0
47	20250220	191100	247630320	9930	9930	9930	9930	0
48	20250220	191000	247630320	9930	9930	9930	9930	0
49	20250220	190900	247630320	9930	9930	9930	9930	0
50	20250220	190800	247630320	9930	9930	9930	9930	0
51	20250220	190700	247630320	9930	9930	9930	9930	0
52	20250220	190600	247630320	9930	9930	9930	9930	0
53	20250220	190500	247630320	9930	9930	9930	9930	0
54	20250220	190400	247630320	9930	9930	9930	9930	0
55	20250220	190300	247630320	9930	9930	9930	9930	0
56	20250220	190200	247630320	9930	9930	9930	9930	0
57	20250220	190100	247630320	9930	9930	9930	9930	0
58	20250220	190000	247630320	9930	9930	9930	9930	0
59	20250220	185900	247630320	9930	9930	9930	9930	0
60	20250220	185800	247630320	9930	9930	9930	9930	0
61	20250220	185700	247630320	9930	9930	9930	9930	0
62	20250220	185600	247630320	9930	9930	9930	9930	243
63	20250220	185500	247630320	9930	9930	9930	9930	0
64	20250220	185400	247630320	9930	9930	9930	9930	0
65	20250220	185300	247630320	9930	9930	9930	9930	0
66	20250220	185200	247630320	9930	9930	9930	9930	0
67	20250220	185100	247630320	9930	9930	9930	9930	0
68	20250220	185000	247630320	9930	9930	9930	9930	0
69	20250220	184900	247630320	9930	9930	9930	9930	0
70	20250220	184800	247630320	9930	9930	9930	9930	0
71	20250220	184700	247630320	9930	9930	9930	9930	0
72	20250220	184600	247630320	9930	9930	9930	9930	0
73	20250220	184500	247630320	9930	9930	9930	9930	0
74	20250220	184400	247630320	9930	9930	9930	9930	0
75	20250220	184300	247630320	9930	9930	9930	9930	0
76	20250220	184200	247630320	9930	9930	9930	9930	0
77	20250220	184100	247630320	9930	9930	9930	9930	0
78	20250220	184000	247630320	9930	9930	9930	9930	0
79	20250220	183900	247630320	9930	9930	9930	9930	0
80	20250220	183800	247630320	9930	9930	9930	9930	0
81	20250220	183700	247630320	9930	9930	9930	9930	0
82	20250220	183600	247630320	9930	9930	9930	9930	0
83	20250220	183500	247630320	9930	9930	9930	9930	0
84	20250220	183400	247630320	9930	9930	9930	9930	0
85	20250220	183300	247630320	9930	9930	9930	9930	0
86	20250220	183200	247630320	9930	9930	9930	9930	0
87	20250220	183100	247630320	9930	9930	9930	9930	0
88	20250220	183000	247630320	9930	9930	9930	9930	0
89	20250220	182900	247630320	9930	9930	9930	9930	0
90	20250220	182800	247630320	9930	9930	9930	9930	0
91	20250220	182700	247630320	9930	9930	9930	9930	0
92	20250220	182600	247630320	9930	9930	9930	9930	243
93	20250220	182500	247630320	9930	9930	9930	9930	0
94	20250220	182400	247630320	9930	9930	9930	9930	0
95	20250220	182300	247630320	9930	9930	9930	9930	0
96	20250220	182200	247630320	9930	9930	9930	9930	0
97	20250220	182100	247630320	9930	9930	9930	9930	0
98	20250220	182000	247630320	9930	9930	9930	9930	0
99	20250220	181900	247630320	9930	9930	9930	9930	0
100	20250220	181800	247630320	9930	9930	9930	9930	0
101	20250220	181700	247630320	9930	9930	9930	9930	0
102	20250220	181600	247630320	9930	9930	9930	9930	0
103	20250220	181500	247630320	9930	9930	9930	9930	0
104	20250220	181400	247630320	9930	9930	9930	9930	0
105	20250220	181300	247630320	9930	9930	9930	9930	0
106	20250220	181200	247630320	9930	9930	9930	9930	0
107	20250220	181100	247630320	9930	9930	9930	9930	0
108	20250220	181000	247630320	9930	9930	9930	9930	0
109	20250220	180900	247630320	9930	9930	9930	9930	0
110	20250220	180800	247630320	9930	9930	9930	9930	0
111	20250220	180700	247630320	9930	9930	9930	9930	0
112	20250220	180600	247630320	9930	9930	9930	9930	0
113	20250220	180500	247630320	9930	9930	9930	9930	0
114	20250220	180400	247630320	9930	9930	9930	9930	0
115	20250220	180300	247630320	9930	9930	9930	9930	0
116	20250220	180200	247630320	9930	9930	9930	9930	0
117	20250220	180100	247630320	9930	9930	9930	9930	0
118	20250220	180000	247630320	9930	9930	9930	9930	0
119	20250220	175900	247630320	9930	9930	9930	9930	0
120	20250220	175800	247630320	9930	9930	9930	9930	0
121	20250220	175700	247630320	9930	9930	9930	9930	0
122	20250220	175600	247630320	9930	9930	9930	9930	243
123	20250220	175500	247630320	9930	9930	9930	9930	0
124	20250220	175400	247630320	9930	9930	9930	9930	0
125	20250220	175300	247630320	9930	9930	9930	9930	0
126	20250220	175200	247630320	9930	9930	9930	9930	0
127	20250220	175100	247630320	9930	9930	9930	9930	0
128	20250220	175000	247630320	9930	9930	9930	9930	0
129	20250220	174900	247630320	9930	9930	9930	9930	0
130	20250220	174800	247630320	9930	9930	9930	9930	0
131	20250220	174700	247630320	9930	9930	9930	9930	0
132	20250220	174600	247630320	9930	9930	9930	9930	0
133	20250220	174500	247630320	9930	9930	9930	9930	0
134	20250220	174400	247630320	9930	9930	9930	9930	0
135	20250220	174300	247630320	9930	9930	9930	9930	0
136	20250220	174200	247630320	9930	9930	9930	9930	0
137	20250220	174100	247630320	9930	9930	9930	9930	0
138	20250220	174000	247630320	9930	9930	9930	9930	0
139	20250220	173900	247630320	9930	9930	9930	9930	0
140	20250220	173800	247630320	9930	9930	9930	9930	0
141	20250220	173700	247630320	9930	9930	9930	9930	0
142	20250220	173600	247630320	9930	9930	9930	9930	0
143	20250220	173500	247630320	9930	9930	9930	9930	0
144	20250220	173400	247630320	9930	9930	9930	9930	0
145	20250220	173300	247630320	9930	9930	9930	9930	0
146	20250220	173200	247630320	9930	9930	9930	9930	0
147	20250220	173100	247630320	9930	9930	9930	9930	0
148	20250220	173000	247630320	9930	9930	9930	9930	0
149	20250220	172900	247630320	9930	9930	9930	9930	0
150	20250220	172800	247630320	9930	9930	9930	9930	0
151	20250220	172700	247630320	9930	9930	9930	9930	0
152	20250220	172600	247630320	9930	9930	9930	9930	243
153	20250220	172500	247630320	9930	9930	9930	9930	0
154	20250220	172400	247630320	9930	9930	9930	9930	0
155	20250220	172300	247630320	9930	9930	9930	9930	0
156	20250220	172200	247630320	9930	9930	9930	9930	0
157	20250220	172100	247630320	9930	9930	9930	9930	0
158	20250220	172000	247630320	9930	9930	9930	9930	0
159	20250220	171900	247630320	9930	9930	9930	9930	0
160	20250220	171800	247630320	9930	9930	9930	9930	0
161	20250220	171700	247630320	9930	9930	9930	9930	0
162	20250220	171600	247630320	9930	9930	9930	9930	0
163	20250220	171500	247630320	9930	9930	9930	9930	0
164	20250220	171400	247630320	9930	9930	9930	9930	0
165	20250220	171300	247630320	9930	9930	9930	9930	0
166	20250220	171200	247630320	9930	9930	9930	9930	0
167	20250220	171100	247630320	9930	9930	9930	9930	0
168	20250220	171000	247630320	9930	9930	9930	9930	0
169	20250220	170900	247630320	9930	9930	9930	9930	0
170	20250220	170800	247630320	9930	9930	9930	9930	0
171	20250220	170700	247630320	9930	9930	9930	9930	0
172	20250220	170600	247630320	9930	9930	9930	9930	0
173	20250220	170500	247630320	9930	9930	9930	9930	0
174	20250220	170400	247630320	9930	9930	9930	9930	0
175	20250220	170300	247630320	9930	9930	9930	9930	0
176	20250220	170200	247630320	9930	9930	9930	9930	0
177	20250220	170100	247630320	9930	9930	9930	9930	0
178	20250220	170000	247630320	9930	9930	9930	9930	0
179	20250220	165900	247630320	9930	9930	9930	9930	0
180	20250220	165800	247630320	9930	9930	9930	9930	0
181	20250220	165700	247630320	9930	9930	9930	9930	0
182	20250220	165600	247630320	9930	9930	9930	9930	243
183	20250220	165500	247630320	9930	9930	9930	9930	0
184	20250220	165400	247630320	9930	9930	9930	9930	0
185	20250220	165300	247630320	9930	9930	9930	9930	0
186	20250220	165200	247630320	9930	9930	9930	9930	0
187	20250220	165100	247630320	9930	9930	9930	9930	0
188	20250220	165000	247630320	9930	9930	9930	9930	0
189	20250220	164900	247630320	9930	9930	9930	9930	0
190	20250220	164800	247630320	9930	9930	9930	9930	0
191	20250220	164700	247630320	9930	9930	9930	9930	0
192	20250220	164600	247630320	9930	9930	9930	9930	0
193	20250220	164500	247630320	9930	9930	9930	9930	0
194	20250220	164400	247630320	9930	9930	9930	9930	0
195	20250220	164300	247630320	9930	9930	9930	9930	0
196	20250220	164200	247630320	9930	9930	9930	9930	0
197	20250220	164100	247630320	9930	9930	9930	9930	0
198	20250220	164000	247630320	9930	9930	9930	9930	0
199	20250220	163900	247630320	9930	9930	9930	9930	0
200	20250220	163800	247630320	9930	9930	9930	9930	0
201	20250220	163700	247630320	9930	9930	9930	9930	0
202	20250220	163600	247630320	9930	9930	9930	9930	0
203	20250220	163500	247630320	9930	9930	9930	9930	0
204	20250220	163400	247630320	9930	9930	9930	9930	0
205	20250220	163300	247630320	9930	9930	9930	9930	0
206	20250220	163200	247630320	9930	9930	9930	9930	0
207	20250220	163100	247630320	9930	9930	9930	9930	0
208	20250220	163000	247630320	9930	9930	9930	9930	0
209	20250220	162900	247630320	9930	9930	9930	9930	0
210	20250220	162800	247630320	9930	9930	9930	9930	0
211	20250220	162700	247630320	9930	9930	9930	9930	0
212	20250220	162600	247630320	9930	9930	9930	9930	243
213	20250220	162500	247630320	9930	9930	9930	9930	0
214	20250220	162400	247630320	9930	9930	9930	9930	0
215	20250220	162300	247630320	9930	9930	9930	9930	0
216	20250220	162200	247630320	9930	9930	9930	9930	0
217	20250220	162100	247630320	9930	9930	9930	9930	0
218	20250220	162000	247630320	9930	9930	9930	9930	0
219	20250220	161900	247630320	9930	9930	9930	9930	0
220	20250220	161800	247630320	9930	9930	9930	9930	0
221	20250220	161700	247630320	9930	9930	9930	9930	0
222	20250220	161600	247630320	9930	9930	9930	9930	0
223	20250220	161500	247630320	9930	9930	9930	9930	0
224	20250220	161400	247630320	9930	9930	9930	9930	0
225	20250220	161300	247630320	9930	9930	9930	9930	0
226	20250220	161200	247630320	9930	9930	9930	9930	0
227	20250220	161100	247630320	9930	9930	9930	9930	0
228	20250220	161000	247630320	9930	9930	9930	9930	0
229	20250220	160900	247630320	9930	9930	9930	9930	0
230	20250220	160800	247630320	9930	9930	9930	9930	0
231	20250220	160700	247630320	9930	9930	9930	9930	0
232	20250220	160600	247630320	9930	9930	9930	9930	0
233	20250220	160500	247630320	9930	9930	9930	9930	0
234	20250220	160400	247630320	9930	9930	9930	9930	0
235	20250220	160300	247630320	9930	9930	9930	9930	0
236	20250220	160200	247630320	9930	9930	9930	9930	0
237	20250220	160100	247630320	9930	9930	9930	9930	0
238	20250220	160000	247630320	9930	9930	9930	9930	0
239	20250220	155900	247630320	9930	9930	9930	9930	0
240	20250220	155800	247630320	9930	9930	9930	9930	0
241	20250220	155700	247630320	9930	9930	9930	9930	0
242	20250220	155600	247630320	9930	9930	9930	9930	243
243	20250220	155500	247630320	9930	9930	9930	9930	0
244	20250220	155400	247630320	9930	9930	9930	9930	0
245	20250220	155300	247630320	9930	9930	9930	9930	0
246	20250220	155200	247630320	9930	9930	9930	9930	0
247	20250220	155100	247630320	9930	9930	9930	9930	0
248	20250220	155000	247630320	9930	9930	9930	9930	0
249	20250220	154900	247630320	9930	9930	9930	9930	0
250	20250220	154800	247630320	9930	9930	9930	9930	0
251	20250220	154700	247630320	9930	9930	9930	9930	0
252	20250220	154600	247630320	9930	9930	9930	9930	0
253	20250220	154500	247630320	9930	9930	9930	9930	0
254	20250220	154400	247630320	9930	9930	9930	9930	0
255	20250220	154300	247630320	9930	9930	9930	9930	0
256	20250220	154200	247630320	9930	9930	9930	9930	0
257	20250220	154100	247630320	9930	9930	9930	9930	0
258	20250220	154000	247630320	9930	9930	9930	9930	0
259	20250220	153900	247630320	9930	9930	9930	9930	0
260	20250220	153800	247630320	9930	9930	9930	9930	0
261	20250220	153700	247630320	9930	9930	9930	9930	0
262	20250220	153600	247630320	9930	9930	9930	9930	0
263	20250220	153500	247630320	9930	9930	9930	9930	0
264	20250220	153400	247630320	9930	9930	9930	9930	0
265	20250220	153300	247630320	9930	9930	9930	9930	0
266	20250220	153200	247630320	9930	9930	9930	9930	0
267	20250220	153100	247630320	9930	9930	9930	9930	0
268	20250220	153000	247630320	9930	9930	9930	9930	243
269	20250220	152900	245217330	9930	9930	9930	9930	0
270	20250220	152800	245217330	9930	9930	9930	9930	0
271	20250220	152700	245217330	9930	9930	9930	9930	0
272	20250220	152600	245217330	9930	9930	9930	9930	0
273	20250220	152500	245217330	9930	9930	9930	9930	0
274	20250220	152400	245217330	9930	9930	9930	9930	0
275	20250220	152300	245217330	9930	9930	9930	9930	0
276	20250220	152200	245217330	9930	9930	9930	9930	0
277	20250220	152100	245217330	9930	9930	9930	9930	0
278	20250220	152000	245217330	9930	9930	9930	9930	0
279	20250220	151900	245217330	9930	9910	9930	9910	38
280	20250220	151800	244840450	9910	9910	9910	9910	0
281	20250220	151700	244840450	9910	9910	9910	9910	2
282	20250220	151600	244820630	9910	9910	9910	9910	2
283	20250220	151500	244800810	9920	9900	9920	9870	144
284	20250220	151400	243375670	9910	9910	9910	9910	3
285	20250220	151300	243345940	9930	9930	9930	9930	0
286	20250220	151200	243345940	9930	9930	9930	9930	0
287	20250220	151100	243345940	9930	9930	9930	9930	0
288	20250220	151000	243345940	9930	9930	9930	9930	0
289	20250220	150900	243345940	9930	9930	9930	9930	0
290	20250220	150800	243345940	9930	9930	9930	9930	0
291	20250220	150700	243345940	9930	9930	9930	9930	0
292	20250220	150600	243345940	9930	9930	9930	9930	0
293	20250220	150500	243345940	9930	9930	9930	9930	0
294	20250220	150400	243345940	9930	9930	9930	9930	0
295	20250220	150300	243345940	9930	9930	9930	9930	0
296	20250220	150200	243345940	9930	9880	9930	9880	16
297	20250220	150100	243187810	9930	9910	9930	9910	15
298	20250220	150000	243039000	9910	9910	9910	9910	0
299	20250220	145900	243039000	9910	9900	9910	9900	2
300	20250220	145800	243019190	9900	9900	9900	9900	0
301	20250220	145700	243019190	9900	9900	9900	9900	0
302	20250220	145600	243019190	9900	9900	9900	9900	1
303	20250220	145500	243009290	9870	9870	9870	9870	0
304	20250220	145400	243009290	9870	9870	9870	9870	0
305	20250220	145300	243009290	9870	9870	9870	9870	1
306	20250220	145200	242999420	9870	9870	9870	9870	0
307	20250220	145100	242999420	9870	9870	9870	9870	0
308	20250220	145000	242999420	9870	9890	9890	9870	30
309	20250220	144900	242703030	9900	9900	9900	9900	0
310	20250220	144800	242703030	9900	9900	9900	9900	0
311	20250220	144700	242703030	9900	9900	9900	9900	0
312	20250220	144600	242703030	9900	9900	9900	9900	0
313	20250220	144500	242703030	9900	9900	9900	9900	0
314	20250220	144400	242703030	9900	9900	9900	9900	0
315	20250220	144300	242703030	9900	9900	9900	9900	0
316	20250220	144200	242703030	9900	9900	9900	9900	3
317	20250220	144100	242673330	9910	9920	9920	9910	27
318	20250220	144000	242405540	9930	9930	9930	9930	0
319	20250220	143900	242405540	9930	9930	9930	9930	17
320	20250220	143800	242236730	9950	9950	9950	9950	20
321	20250220	143700	242037730	9940	9940	9940	9940	11
322	20250220	143600	241928390	9940	9940	9940	9940	0
323	20250220	143500	241928390	9940	9940	9940	9940	0
324	20250220	143400	241928390	9940	9940	9940	9940	0
325	20250220	143300	241928390	9940	9940	9940	9940	2
326	20250220	143200	241908510	9940	9940	9940	9940	0
327	20250220	143100	241908510	9940	9940	9940	9940	0
328	20250220	143000	241908510	9940	9940	9940	9940	0
329	20250220	142900	241908510	9940	9940	9940	9940	0
330	20250220	142800	241908510	9940	9940	9940	9940	0
331	20250220	142700	241908510	9940	9940	9940	9940	0
332	20250220	142600	241908510	9940	9940	9940	9940	0
333	20250220	142500	241908510	9940	9940	9940	9940	0
334	20250220	142400	241908510	9940	9940	9940	9940	2
335	20250220	142300	241888630	9940	9940	9940	9940	0
336	20250220	142200	241888630	9940	9940	9940	9940	0
337	20250220	142100	241888630	9940	9940	9940	9940	0
338	20250220	142000	241888630	9940	9940	9940	9940	0
339	20250220	141900	241888630	9940	9940	9940	9940	0
340	20250220	141800	241888630	9940	9940	9940	9940	0
341	20250220	141700	241888630	9940	9940	9940	9940	0
342	20250220	141600	241888630	9940	9940	9940	9940	39
343	20250220	141500	241500970	9940	9940	9940	9940	40
344	20250220	141400	241103370	9950	9950	9950	9950	0
345	20250220	141300	241103370	9950	9950	9950	9950	0
346	20250220	141200	241103370	9950	9950	9950	9950	0
347	20250220	141100	241103370	9950	9950	9950	9950	0
348	20250220	141000	241103370	9950	9950	9950	9950	0
349	20250220	140900	241103370	9950	9950	9950	9950	0
350	20250220	140800	241103370	9950	9950	9950	9950	0
351	20250220	140700	241103370	9950	9950	9950	9950	0
352	20250220	140600	241103370	9950	9950	9950	9950	0
353	20250220	140500	241103370	9950	9950	9950	9950	0
354	20250220	140400	241103370	9950	9950	9950	9950	37
355	20250220	140300	240735220	9950	9950	9950	9950	10
356	20250220	140200	240635720	9950	9950	9950	9950	0
357	20250220	140100	240635720	9950	9950	9950	9950	2
358	20250220	140000	240615820	9950	9950	9950	9950	3
359	20250220	135900	240585970	9950	9950	9950	9950	0
360	20250220	135800	240585970	9950	9950	9950	9950	2
361	20250220	135700	240566070	9950	9950	9950	9950	41
362	20250220	135600	240158120	9960	9960	9960	9960	0
363	20250220	135500	240158120	9960	9960	9960	9960	0
364	20250220	135400	240158120	9960	9960	9960	9960	0
365	20250220	135300	240158120	9960	9960	9960	9960	0
366	20250220	135200	240158120	9960	9960	9960	9960	0
367	20250220	135100	240158120	9960	9960	9960	9960	0
368	20250220	135000	240158120	9960	9960	9960	9960	0
369	20250220	134900	240158120	9960	9960	9960	9960	0
370	20250220	134800	240158120	9960	9960	9960	9960	0
371	20250220	134700	240158120	9960	9960	9960	9960	0
372	20250220	134600	240158120	9960	9960	9960	9960	0
373	20250220	134500	240158120	9960	9960	9960	9960	0
374	20250220	134400	240158120	9960	9960	9960	9960	2
375	20250220	134300	240138200	9960	9960	9960	9960	1
376	20250220	134200	240128240	9960	9950	9960	9950	13
377	20250220	134100	239998880	9950	9960	9960	9950	46
378	20250220	134000	239541000	9960	9960	9960	9960	0
379	20250220	133900	239541000	9960	9960	9960	9960	0
380	20250220	133800	239541000	9960	9960	9960	9960	252
381	20250220	133700	237031080	9960	9960	9960	9960	22
382	20250220	133600	236811960	9960	9960	9960	9960	136
383	20250220	133500	235457400	9960	9960	9960	9960	0
384	20250220	133400	235457400	9960	9960	9960	9960	7
385	20250220	133300	235387680	9960	9960	9960	9960	1
386	20250220	133200	235377720	9960	9960	9960	9960	0
387	20250220	133100	235377720	9960	9960	9960	9960	0
388	20250220	133000	235377720	9960	9960	9960	9960	1
389	20250220	132900	235367760	9960	9950	9960	9950	3
390	20250220	132800	235337900	9950	9950	9950	9950	0
391	20250220	132700	235337900	9950	9950	9950	9950	2
392	20250220	132600	235318000	9950	9950	9950	9950	0
393	20250220	132500	235318000	9950	9950	9950	9950	107
394	20250220	132400	234253350	9950	9890	9960	9890	20144
395	20250220	132300	33848310	9880	9880	9880	9880	0
396	20250220	132200	33848310	9880	9880	9880	9880	0
397	20250220	132100	33848310	9880	9880	9880	9880	158
398	20250220	132000	32287270	9880	9880	9880	9880	0
399	20250220	131900	32287270	9880	9880	9880	9880	0
400	20250220	131800	32287270	9880	9880	9880	9880	0
401	20250220	131700	32287270	9880	9880	9880	9880	1
402	20250220	131600	32277390	9880	9880	9880	9880	0
403	20250220	131500	32277390	9880	9880	9880	9880	0
404	20250220	131400	32277390	9880	9880	9880	9880	0
405	20250220	131300	32277390	9880	9880	9880	9880	0
406	20250220	131200	32277390	9880	9880	9880	9880	0
407	20250220	131100	32277390	9880	9880	9880	9880	3
408	20250220	131000	32247750	9870	9870	9870	9870	0
409	20250220	130900	32247750	9870	9870	9870	9870	118
410	20250220	130800	31083090	9870	9870	9870	9870	3
411	20250220	130700	31053480	9870	9860	9870	9860	300
412	20250220	130600	28093430	9860	9860	9860	9860	25
413	20250220	130500	27846930	9860	9860	9860	9860	1
414	20250220	130400	27837070	9860	9860	9860	9860	0
415	20250220	130300	27837070	9860	9860	9860	9860	1
416	20250220	130200	27827210	9860	9860	9860	9860	39
417	20250220	130100	27442670	9860	9860	9860	9860	0
418	20250220	130000	27442670	9860	9860	9860	9860	0
419	20250220	125900	27442670	9860	9860	9860	9860	0
420	20250220	125800	27442670	9860	9860	9860	9860	0
421	20250220	125700	27442670	9860	9860	9860	9860	0
422	20250220	125600	27442670	9860	9860	9860	9860	0
423	20250220	125500	27442670	9860	9860	9860	9860	0
424	20250220	125400	27442670	9860	9860	9860	9860	0
425	20250220	125300	27442670	9860	9860	9860	9860	0
426	20250220	125200	27442670	9860	9860	9860	9860	1
427	20250220	125100	27432810	9870	9870	9870	9870	0
428	20250220	125000	27432810	9870	9870	9870	9870	0
429	20250220	124900	27432810	9870	9870	9870	9870	0
430	20250220	124800	27432810	9870	9870	9870	9870	0
431	20250220	124700	27432810	9870	9870	9870	9870	0
432	20250220	124600	27432810	9870	9870	9870	9870	0
433	20250220	124500	27432810	9870	9860	9870	9860	5
434	20250220	124400	27383470	9840	9840	9840	9840	550
435	20250220	124300	21971470	9850	9850	9850	9850	93
436	20250220	124200	21055420	9880	9880	9880	9880	0
437	20250220	124100	21055420	9880	9880	9880	9880	0
438	20250220	124000	21055420	9880	9880	9880	9880	0
439	20250220	123900	21055420	9880	9880	9880	9880	0
440	20250220	123800	21055420	9880	9880	9880	9880	0
441	20250220	123700	21055420	9880	9880	9880	9880	0
442	20250220	123600	21055420	9880	9880	9880	9880	0
443	20250220	123500	21055420	9880	9880	9880	9880	0
444	20250220	123400	21055420	9880	9880	9880	9880	0
445	20250220	123300	21055420	9880	9880	9880	9880	0
446	20250220	123200	21055420	9880	9880	9880	9880	0
447	20250220	123100	21055420	9880	9880	9880	9880	0
448	20250220	123000	21055420	9880	9880	9880	9880	0
449	20250220	122900	21055420	9880	9880	9880	9880	0
450	20250220	122800	21055420	9880	9880	9880	9880	0
451	20250220	122700	21055420	9880	9880	9880	9880	0
452	20250220	122600	21055420	9880	9880	9880	9880	0
453	20250220	122500	21055420	9880	9880	9880	9880	0
454	20250220	122400	21055420	9880	9880	9880	9880	0
455	20250220	122300	21055420	9880	9880	9880	9880	0
456	20250220	122200	21055420	9880	9880	9880	9880	0
457	20250220	122100	21055420	9880	9880	9880	9880	0
458	20250220	122000	21055420	9880	9880	9880	9880	0
459	20250220	121900	21055420	9880	9880	9880	9880	0
460	20250220	121800	21055420	9880	9880	9880	9880	0
461	20250220	121700	21055420	9880	9880	9880	9880	0
462	20250220	121600	21055420	9880	9880	9880	9880	0
463	20250220	121500	21055420	9880	9880	9880	9880	0
464	20250220	121400	21055420	9880	9880	9880	9880	0
465	20250220	121300	21055420	9880	9880	9880	9880	0
466	20250220	121200	21055420	9880	9880	9880	9880	0
467	20250220	121100	21055420	9880	9880	9880	9880	0
468	20250220	121000	21055420	9880	9880	9880	9880	0
469	20250220	120900	21055420	9880	9880	9880	9880	0
470	20250220	120800	21055420	9880	9880	9880	9880	0
471	20250220	120700	21055420	9880	9880	9880	9880	70
472	20250220	120600	20363820	9880	9880	9880	9880	0
473	20250220	120500	20363820	9880	9880	9880	9880	0
474	20250220	120400	20363820	9880	9880	9880	9880	8
475	20250220	120300	20284780	9880	9880	9880	9880	0
476	20250220	120200	20284780	9880	9880	9880	9880	0
477	20250220	120100	20284780	9880	9880	9880	9880	0
478	20250220	120000	20284780	9880	9880	9880	9880	0
479	20250220	115900	20284780	9880	9880	9880	9880	0
480	20250220	115800	20284780	9880	9880	9880	9880	0
481	20250220	115700	20284780	9880	9880	9880	9880	0
482	20250220	115600	20284780	9880	9880	9880	9880	0
483	20250220	115500	20284780	9880	9880	9880	9880	0
484	20250220	115400	20284780	9880	9880	9880	9880	1
485	20250220	115300	20274900	9880	9880	9880	9880	0
486	20250220	115200	20274900	9880	9880	9880	9880	0
487	20250220	115100	20274900	9880	9880	9880	9880	0
488	20250220	115000	20274900	9880	9880	9880	9880	0
489	20250220	114900	20274900	9880	9880	9880	9880	0
490	20250220	114800	20274900	9880	9880	9880	9880	0
491	20250220	114700	20274900	9880	9880	9880	9880	0
492	20250220	114600	20274900	9880	9880	9880	9880	0
493	20250220	114500	20274900	9880	9880	9880	9880	0
494	20250220	114400	20274900	9880	9880	9880	9880	0
495	20250220	114300	20274900	9880	9880	9880	9880	0
496	20250220	114200	20274900	9880	9880	9880	9880	0
497	20250220	114100	20274900	9880	9880	9880	9880	0
498	20250220	114000	20274900	9880	9880	9880	9880	0
499	20250220	113900	20274900	9880	9880	9880	9880	7
500	20250220	113800	20205740	9890	9890	9890	9890	0
501	20250220	113700	20205740	9890	9890	9890	9890	0
502	20250220	113600	20205740	9890	9890	9890	9890	0
503	20250220	113500	20205740	9890	9890	9890	9890	0
504	20250220	113400	20205740	9890	9890	9890	9890	0
505	20250220	113300	20205740	9890	9890	9890	9890	0
506	20250220	113200	20205740	9890	9890	9890	9890	0
507	20250220	113100	20205740	9890	9890	9890	9890	0
508	20250220	113000	20205740	9890	9890	9890	9890	0
509	20250220	112900	20205740	9890	9880	9890	9880	6
510	20250220	112800	20146430	9880	9880	9880	9880	0
511	20250220	112700	20146430	9880	9880	9880	9880	0
512	20250220	112600	20146430	9880	9880	9880	9880	0
513	20250220	112500	20146430	9880	9880	9880	9880	0
514	20250220	112400	20146430	9880	9880	9880	9880	0
515	20250220	112300	20146430	9880	9880	9880	9880	0
516	20250220	112200	20146430	9880	9880	9880	9880	99
517	20250220	112100	19168310	9880	9880	9880	9880	0
518	20250220	112000	19168310	9880	9880	9880	9880	0
519	20250220	111900	19168310	9880	9880	9880	9880	0
520	20250220	111800	19168310	9880	9880	9880	9880	0
521	20250220	111700	19168310	9880	9880	9880	9880	0
522	20250220	111600	19168310	9880	9880	9880	9880	0
523	20250220	111500	19168310	9880	9880	9880	9880	0
524	20250220	111400	19168310	9880	9880	9880	9880	0
525	20250220	111300	19168310	9880	9880	9880	9880	0
526	20250220	111200	19168310	9880	9880	9880	9880	0
527	20250220	111100	19168310	9880	9880	9880	9880	0
528	20250220	111000	19168310	9880	9880	9880	9880	0
529	20250220	110900	19168310	9880	9880	9880	9880	0
530	20250220	110800	19168310	9880	9880	9880	9880	0
531	20250220	110700	19168310	9880	9880	9880	9880	0
532	20250220	110600	19168310	9880	9880	9880	9880	0
533	20250220	110500	19168310	9880	9880	9880	9880	5
534	20250220	110400	19118910	9850	9850	9850	9850	1
535	20250220	110300	19109060	9850	9850	9850	9850	24
536	20250220	110200	18872660	9880	9880	9880	9880	0
537	20250220	110100	18872660	9880	9880	9880	9880	0
538	20250220	110000	18872660	9880	9880	9880	9880	0
539	20250220	105900	18872660	9880	9880	9880	9880	0
540	20250220	105800	18872660	9880	9880	9880	9880	0
541	20250220	105700	18872660	9880	9880	9880	9880	0
542	20250220	105600	18872660	9880	9880	9880	9880	0
543	20250220	105500	18872660	9880	9880	9880	9880	0
544	20250220	105400	18872660	9880	9880	9880	9880	0
545	20250220	105300	18872660	9880	9880	9880	9880	0
546	20250220	105200	18872660	9880	9880	9880	9880	0
547	20250220	105100	18872660	9880	9880	9880	9880	0
548	20250220	105000	18872660	9880	9880	9880	9880	0
549	20250220	104900	18872660	9880	9880	9880	9880	2
550	20250220	104800	18852900	9880	9880	9880	9880	0
551	20250220	104700	18852900	9880	9880	9880	9880	2
552	20250220	104600	18833140	9880	9880	9880	9880	0
553	20250220	104500	18833140	9880	9880	9880	9880	0
554	20250220	104400	18833140	9880	9880	9880	9880	2
555	20250220	104300	18813380	9880	9880	9880	9880	0
556	20250220	104200	18813380	9880	9880	9880	9880	0
557	20250220	104100	18813380	9880	9870	9880	9870	3
558	20250220	104000	18783760	9880	9880	9880	9880	0
559	20250220	103900	18783760	9880	9880	9880	9880	0
560	20250220	103800	18783760	9880	9880	9880	9880	0
561	20250220	103700	18783760	9880	9880	9880	9880	0
562	20250220	103600	18783760	9880	9870	9880	9870	5
563	20250220	103500	18734380	9870	9870	9870	9870	0
564	20250220	103400	18734380	9870	9870	9870	9870	12
565	20250220	103300	18615940	9870	9870	9870	9870	0
566	20250220	103200	18615940	9870	9870	9870	9870	1
567	20250220	103100	18606070	9880	9870	9880	9870	2
568	20250220	103000	18586320	9870	9850	9870	9850	95
569	20250220	102900	17650250	9850	9850	9850	9850	22
570	20250220	102800	17433550	9840	9840	9840	9840	0
571	20250220	102700	17433550	9840	9840	9840	9840	0
572	20250220	102600	17433550	9840	9840	9840	9840	0
573	20250220	102500	17433550	9840	9840	9840	9840	0
574	20250220	102400	17433550	9840	9840	9840	9840	42
575	20250220	102300	17020270	9870	9870	9870	9870	0
576	20250220	102200	17020270	9870	9870	9870	9870	0
577	20250220	102100	17020270	9870	9870	9870	9870	0
578	20250220	102000	17020270	9870	9870	9870	9870	0
579	20250220	101900	17020270	9870	9870	9870	9870	0
580	20250220	101800	17020270	9870	9870	9870	9870	0
581	20250220	101700	17020270	9870	9860	9870	9860	2
582	20250220	101600	17000540	9840	9840	9840	9840	0
583	20250220	101500	17000540	9840	9840	9840	9840	0
584	20250220	101400	17000540	9840	9840	9840	9840	0
585	20250220	101300	17000540	9840	9870	9870	9840	185
586	20250220	101200	15177690	9870	9870	9870	9870	17
587	20250220	101100	15009900	9870	9870	9870	9870	1
588	20250220	101000	15000030	9860	9860	9860	9860	0
589	20250220	100900	15000030	9860	9860	9860	9860	0
590	20250220	100800	15000030	9860	9860	9860	9860	0
591	20250220	100700	15000030	9860	9860	9860	9860	0
592	20250220	100600	15000030	9860	9860	9860	9860	0
593	20250220	100500	15000030	9860	9860	9860	9860	0
594	20250220	100400	15000030	9860	9870	9870	9860	66
595	20250220	100300	14348630	9890	9890	9890	9890	0
596	20250220	100200	14348630	9890	9890	9890	9890	0
597	20250220	100100	14348630	9890	9890	9890	9890	1
598	20250220	100000	14338740	9890	9890	9890	9890	0
599	20250220	095900	14338740	9890	9890	9890	9890	0
600	20250220	095800	14338740	9890	9890	9890	9890	0
601	20250220	095700	14338740	9890	9890	9890	9890	0
602	20250220	095600	14338740	9890	9890	9890	9890	160
603	20250220	095500	12756340	9870	9870	9870	9870	0
604	20250220	095400	12756340	9870	9870	9870	9870	0
605	20250220	095300	12756340	9870	9870	9870	9870	0
606	20250220	095200	12756340	9870	9870	9870	9870	0
607	20250220	095100	12756340	9870	9870	9870	9870	0
608	20250220	095000	12756340	9870	9870	9870	9870	9
609	20250220	094900	12667510	9870	9870	9870	9870	93
610	20250220	094800	11749600	9890	9890	9890	9890	0
611	20250220	094700	11749600	9890	9890	9890	9890	0
612	20250220	094600	11749600	9890	9890	9890	9890	1
613	20250220	094500	11739710	9890	9890	9890	9890	1
614	20250220	094400	11729820	9890	9890	9890	9890	0
615	20250220	094300	11729820	9890	9890	9890	9890	0
616	20250220	094200	11729820	9890	9890	9890	9890	3
617	20250220	094100	11700150	9890	9890	9890	9890	1
618	20250220	094000	11690260	9860	9860	9860	9860	0
619	20250220	093900	11690260	9860	9860	9860	9860	0
620	20250220	093800	11690260	9860	9860	9860	9860	0
621	20250220	093700	11690260	9860	9860	9860	9860	0
622	20250220	093600	11690260	9860	9880	9880	9860	5
623	20250220	093500	11640940	9890	9890	9890	9890	0
624	20250220	093400	11640940	9890	9890	9890	9890	0
625	20250220	093300	11640940	9890	9890	9890	9890	0
626	20250220	093200	11640940	9890	9880	9890	9880	2
627	20250220	093100	11621170	9890	9860	9890	9860	215
628	20250220	093000	9501220	9860	9860	9860	9860	0
629	20250220	092900	9501220	9860	9860	9860	9860	0
630	20250220	092800	9501220	9860	9850	9860	9850	128
631	20250220	092700	8239280	9870	9870	9870	9870	0
632	20250220	092600	8239280	9870	9870	9870	9870	0
633	20250220	092500	8239280	9870	9870	9870	9870	1
634	20250220	092400	8229410	9850	9850	9850	9850	0
635	20250220	092300	8229410	9850	9850	9850	9850	0
636	20250220	092200	8229410	9850	9850	9850	9850	0
637	20250220	092100	8229410	9850	9890	9890	9850	400
638	20250220	092000	4286540	9890	9890	9890	9890	40
639	20250220	091900	3890940	9920	9920	9920	9920	0
640	20250220	091800	3890940	9920	9920	9920	9920	0
641	20250220	091700	3890940	9920	9920	9920	9920	0
642	20250220	091600	3890940	9920	9920	9920	9920	0
643	20250220	091500	3890940	9920	9920	9920	9920	0
644	20250220	091400	3890940	9920	9920	9920	9920	1
645	20250220	091300	3881020	9830	9830	9830	9830	0
646	20250220	091200	3881020	9830	9830	9830	9830	0
647	20250220	091100	3881020	9830	9930	9930	9830	101
648	20250220	091000	2888090	9810	9930	9930	9810	290
649	20250220	090900	19920	9960	9960	9960	9960	0
650	20250220	090800	19920	9960	9960	9960	9960	0
651	20250220	090700	19920	9960	9960	9960	9960	0
652	20250220	090600	19920	9960	9960	9960	9960	1
653	20250220	090500	9960	9960	9960	9960	9960	0
654	20250220	090400	9960	9960	9960	9960	9960	0
655	20250220	090300	9960	9960	9960	9960	9960	0
656	20250220	090200	9960	9960	9960	9960	9960	0
657	20250220	090100	9960	9960	9960	9960	9960	0
658	20250220	090000	9960	9960	9960	9960	9960	1