KissMeData/039840/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192700	620391330	16950	16950	16950	16950	1262
3	20250220	192600	620391330	16950	16950	16950	16950	0
4	20250220	192500	620391330	16950	16950	16950	16950	0
5	20250220	192400	620391330	16950	16950	16950	16950	0
6	20250220	192300	620391330	16950	16950	16950	16950	0
7	20250220	192200	620391330	16950	16950	16950	16950	0
8	20250220	192100	620391330	16950	16950	16950	16950	0
9	20250220	192000	620391330	16950	16950	16950	16950	0
10	20250220	191900	620391330	16950	16950	16950	16950	0
11	20250220	191800	620391330	16950	16950	16950	16950	0
12	20250220	191700	620391330	16950	16950	16950	16950	0
13	20250220	191600	620391330	16950	16950	16950	16950	0
14	20250220	191500	620391330	16950	16950	16950	16950	0
15	20250220	191400	620391330	16950	16950	16950	16950	0
16	20250220	191300	620391330	16950	16950	16950	16950	0
17	20250220	191200	620391330	16950	16950	16950	16950	0
18	20250220	191100	620391330	16950	16950	16950	16950	0
19	20250220	191000	620391330	16950	16950	16950	16950	0
20	20250220	190900	620391330	16950	16950	16950	16950	0
21	20250220	190800	620391330	16950	16950	16950	16950	0
22	20250220	190700	620391330	16950	16950	16950	16950	0
23	20250220	190600	620391330	16950	16950	16950	16950	0
24	20250220	190500	620391330	16950	16950	16950	16950	0
25	20250220	190400	620391330	16950	16950	16950	16950	0
26	20250220	190300	620391330	16950	16950	16950	16950	0
27	20250220	190200	620391330	16950	16950	16950	16950	0
28	20250220	190100	620391330	16950	16950	16950	16950	0
29	20250220	190000	620391330	16950	16950	16950	16950	0
30	20250220	185900	620391330	16950	16950	16950	16950	0
31	20250220	185800	620391330	16950	16950	16950	16950	0
32	20250220	185700	620391330	16950	16950	16950	16950	1262
33	20250220	185600	620391330	16950	16950	16950	16950	0
34	20250220	185500	620391330	16950	16950	16950	16950	0
35	20250220	185400	620391330	16950	16950	16950	16950	0
36	20250220	185300	620391330	16950	16950	16950	16950	0
37	20250220	185200	620391330	16950	16950	16950	16950	0
38	20250220	185100	620391330	16950	16950	16950	16950	0
39	20250220	185000	620391330	16950	16950	16950	16950	0
40	20250220	184900	620391330	16950	16950	16950	16950	0
41	20250220	184800	620391330	16950	16950	16950	16950	0
42	20250220	184700	620391330	16950	16950	16950	16950	0
43	20250220	184600	620391330	16950	16950	16950	16950	0
44	20250220	184500	620391330	16950	16950	16950	16950	0
45	20250220	184400	620391330	16950	16950	16950	16950	0
46	20250220	184300	620391330	16950	16950	16950	16950	0
47	20250220	184200	620391330	16950	16950	16950	16950	0
48	20250220	184100	620391330	16950	16950	16950	16950	0
49	20250220	184000	620391330	16950	16950	16950	16950	0
50	20250220	183900	620391330	16950	16950	16950	16950	0
51	20250220	183800	620391330	16950	16950	16950	16950	0
52	20250220	183700	620391330	16950	16950	16950	16950	0
53	20250220	183600	620391330	16950	16950	16950	16950	0
54	20250220	183500	620391330	16950	16950	16950	16950	0
55	20250220	183400	620391330	16950	16950	16950	16950	0
56	20250220	183300	620391330	16950	16950	16950	16950	0
57	20250220	183200	620391330	16950	16950	16950	16950	0
58	20250220	183100	620391330	16950	16950	16950	16950	0
59	20250220	183000	620391330	16950	16950	16950	16950	0
60	20250220	182900	620391330	16950	16950	16950	16950	0
61	20250220	182800	620391330	16950	16950	16950	16950	0
62	20250220	182700	620391330	16950	16950	16950	16950	1262
63	20250220	182600	620391330	16950	16950	16950	16950	0
64	20250220	182500	620391330	16950	16950	16950	16950	0
65	20250220	182400	620391330	16950	16950	16950	16950	0
66	20250220	182300	620391330	16950	16950	16950	16950	0
67	20250220	182200	620391330	16950	16950	16950	16950	0
68	20250220	182100	620391330	16950	16950	16950	16950	0
69	20250220	182000	620391330	16950	16950	16950	16950	0
70	20250220	181900	620391330	16950	16950	16950	16950	0
71	20250220	181800	620391330	16950	16950	16950	16950	0
72	20250220	181700	620391330	16950	16950	16950	16950	0
73	20250220	181600	620391330	16950	16950	16950	16950	0
74	20250220	181500	620391330	16950	16950	16950	16950	0
75	20250220	181400	620391330	16950	16950	16950	16950	0
76	20250220	181300	620391330	16950	16950	16950	16950	0
77	20250220	181200	620391330	16950	16950	16950	16950	0
78	20250220	181100	620391330	16950	16950	16950	16950	0
79	20250220	181000	620391330	16950	16950	16950	16950	0
80	20250220	180900	620391330	16950	16950	16950	16950	0
81	20250220	180800	620391330	16950	16950	16950	16950	0
82	20250220	180700	620391330	16950	16950	16950	16950	0
83	20250220	180600	620391330	16950	16950	16950	16950	0
84	20250220	180500	620391330	16950	16950	16950	16950	0
85	20250220	180400	620391330	16950	16950	16950	16950	0
86	20250220	180300	620391330	16950	16950	16950	16950	0
87	20250220	180200	620391330	16950	16950	16950	16950	0
88	20250220	180100	620391330	16950	16950	16950	16950	0
89	20250220	180000	620391330	16950	16950	16950	16950	0
90	20250220	175900	620391330	16950	16950	16950	16950	0
91	20250220	175800	620391330	16950	16950	16950	16950	0
92	20250220	175700	620391330	16950	16950	16950	16950	1262
93	20250220	175600	620391330	16950	16950	16950	16950	0
94	20250220	175500	620391330	16950	16950	16950	16950	0
95	20250220	175400	620391330	16950	16950	16950	16950	0
96	20250220	175300	620391330	16950	16950	16950	16950	0
97	20250220	175200	620391330	16950	16950	16950	16950	0
98	20250220	175100	620391330	16950	16950	16950	16950	0
99	20250220	175000	620391330	16950	16950	16950	16950	0
100	20250220	174900	620391330	16950	16950	16950	16950	0
101	20250220	174800	620391330	16950	16950	16950	16950	0
102	20250220	174700	620391330	16950	16950	16950	16950	0
103	20250220	174600	620391330	16950	16950	16950	16950	0
104	20250220	174500	620391330	16950	16950	16950	16950	0
105	20250220	174400	620391330	16950	16950	16950	16950	0
106	20250220	174300	620391330	16950	16950	16950	16950	0
107	20250220	174200	620391330	16950	16950	16950	16950	0
108	20250220	174100	620391330	16950	16950	16950	16950	0
109	20250220	174000	620391330	16950	16950	16950	16950	0
110	20250220	173900	620391330	16950	16950	16950	16950	0
111	20250220	173800	620391330	16950	16950	16950	16950	0
112	20250220	173700	620391330	16950	16950	16950	16950	0
113	20250220	173600	620391330	16950	16950	16950	16950	0
114	20250220	173500	620391330	16950	16950	16950	16950	0
115	20250220	173400	620391330	16950	16950	16950	16950	0
116	20250220	173300	620391330	16950	16950	16950	16950	0
117	20250220	173200	620391330	16950	16950	16950	16950	0
118	20250220	173100	620391330	16950	16950	16950	16950	0
119	20250220	173000	620391330	16950	16950	16950	16950	0
120	20250220	172900	620391330	16950	16950	16950	16950	0
121	20250220	172800	620391330	16950	16950	16950	16950	0
122	20250220	172700	620391330	16950	16950	16950	16950	1262
123	20250220	172600	620391330	16950	16950	16950	16950	0
124	20250220	172500	620391330	16950	16950	16950	16950	0
125	20250220	172400	620391330	16950	16950	16950	16950	0
126	20250220	172300	620391330	16950	16950	16950	16950	0
127	20250220	172200	620391330	16950	16950	16950	16950	0
128	20250220	172100	620391330	16950	16950	16950	16950	0
129	20250220	172000	620391330	16950	16950	16950	16950	0
130	20250220	171900	620391330	16950	16950	16950	16950	0
131	20250220	171800	620391330	16950	16950	16950	16950	0
132	20250220	171700	620391330	16950	16950	16950	16950	0
133	20250220	171600	620391330	16950	16950	16950	16950	0
134	20250220	171500	620391330	16950	16950	16950	16950	0
135	20250220	171400	620391330	16950	16950	16950	16950	0
136	20250220	171300	620391330	16950	16950	16950	16950	0
137	20250220	171200	620391330	16950	16950	16950	16950	0
138	20250220	171100	620391330	16950	16950	16950	16950	0
139	20250220	171000	620391330	16950	16950	16950	16950	0
140	20250220	170900	620391330	16950	16950	16950	16950	0
141	20250220	170800	620391330	16950	16950	16950	16950	0
142	20250220	170700	620391330	16950	16950	16950	16950	0
143	20250220	170600	620391330	16950	16950	16950	16950	0
144	20250220	170500	620391330	16950	16950	16950	16950	0
145	20250220	170400	620391330	16950	16950	16950	16950	0
146	20250220	170300	620391330	16950	16950	16950	16950	0
147	20250220	170200	620391330	16950	16950	16950	16950	0
148	20250220	170100	620391330	16950	16950	16950	16950	0
149	20250220	170000	620391330	16950	16950	16950	16950	0
150	20250220	165900	620391330	16950	16950	16950	16950	0
151	20250220	165800	620391330	16950	16950	16950	16950	0
152	20250220	165700	620391330	16950	16950	16950	16950	1262
153	20250220	165600	620391330	16950	16950	16950	16950	0
154	20250220	165500	620391330	16950	16950	16950	16950	0
155	20250220	165400	620391330	16950	16950	16950	16950	0
156	20250220	165300	620391330	16950	16950	16950	16950	0
157	20250220	165200	620391330	16950	16950	16950	16950	0
158	20250220	165100	620391330	16950	16950	16950	16950	0
159	20250220	165000	620391330	16950	16950	16950	16950	0
160	20250220	164900	620391330	16950	16950	16950	16950	0
161	20250220	164800	620391330	16950	16950	16950	16950	0
162	20250220	164700	620391330	16950	16950	16950	16950	0
163	20250220	164600	620391330	16950	16950	16950	16950	0
164	20250220	164500	620391330	16950	16950	16950	16950	0
165	20250220	164400	620391330	16950	16950	16950	16950	0
166	20250220	164300	620391330	16950	16950	16950	16950	0
167	20250220	164200	620391330	16950	16950	16950	16950	0
168	20250220	164100	620391330	16950	16950	16950	16950	0
169	20250220	164000	620391330	16950	16950	16950	16950	0
170	20250220	163900	620391330	16950	16950	16950	16950	0
171	20250220	163800	620391330	16950	16950	16950	16950	0
172	20250220	163700	620391330	16950	16950	16950	16950	0
173	20250220	163600	620391330	16950	16950	16950	16950	0
174	20250220	163500	620391330	16950	16950	16950	16950	0
175	20250220	163400	620391330	16950	16950	16950	16950	0
176	20250220	163300	620391330	16950	16950	16950	16950	0
177	20250220	163200	620391330	16950	16950	16950	16950	0
178	20250220	163100	620391330	16950	16950	16950	16950	0
179	20250220	163000	620391330	16950	16950	16950	16950	0
180	20250220	162900	620391330	16950	16950	16950	16950	0
181	20250220	162800	620391330	16950	16950	16950	16950	0
182	20250220	162700	620391330	16950	16950	16950	16950	1262
183	20250220	162600	620391330	16950	16950	16950	16950	0
184	20250220	162500	620391330	16950	16950	16950	16950	0
185	20250220	162400	620391330	16950	16950	16950	16950	0
186	20250220	162300	620391330	16950	16950	16950	16950	0
187	20250220	162200	620391330	16950	16950	16950	16950	0
188	20250220	162100	620391330	16950	16950	16950	16950	0
189	20250220	162000	620391330	16950	16950	16950	16950	0
190	20250220	161900	620391330	16950	16950	16950	16950	0
191	20250220	161800	620391330	16950	16950	16950	16950	0
192	20250220	161700	620391330	16950	16950	16950	16950	0
193	20250220	161600	620391330	16950	16950	16950	16950	0
194	20250220	161500	620391330	16950	16950	16950	16950	0
195	20250220	161400	620391330	16950	16950	16950	16950	0
196	20250220	161300	620391330	16950	16950	16950	16950	0
197	20250220	161200	620391330	16950	16950	16950	16950	0
198	20250220	161100	620391330	16950	16950	16950	16950	0
199	20250220	161000	620391330	16950	16950	16950	16950	0
200	20250220	160900	620391330	16950	16950	16950	16950	0
201	20250220	160800	620391330	16950	16950	16950	16950	0
202	20250220	160700	620391330	16950	16950	16950	16950	0
203	20250220	160600	620391330	16950	16950	16950	16950	0
204	20250220	160500	620391330	16950	16950	16950	16950	0
205	20250220	160400	620391330	16950	16950	16950	16950	0
206	20250220	160300	620391330	16950	16950	16950	16950	0
207	20250220	160200	620391330	16950	16950	16950	16950	0
208	20250220	160100	620391330	16950	16950	16950	16950	0
209	20250220	160000	620391330	16950	16950	16950	16950	0
210	20250220	155900	620391330	16950	16950	16950	16950	0
211	20250220	155800	620391330	16950	16950	16950	16950	0
212	20250220	155700	620391330	16950	16950	16950	16950	1262
213	20250220	155600	620391330	16950	16950	16950	16950	0
214	20250220	155500	620391330	16950	16950	16950	16950	0
215	20250220	155400	620391330	16950	16950	16950	16950	0
216	20250220	155300	620391330	16950	16950	16950	16950	0
217	20250220	155200	620391330	16950	16950	16950	16950	0
218	20250220	155100	620391330	16950	16950	16950	16950	0
219	20250220	155000	620391330	16950	16950	16950	16950	0
220	20250220	154900	620391330	16950	16950	16950	16950	0
221	20250220	154800	620391330	16950	16950	16950	16950	0
222	20250220	154700	620391330	16950	16950	16950	16950	0
223	20250220	154600	620391330	16950	16950	16950	16950	0
224	20250220	154500	620391330	16950	16950	16950	16950	0
225	20250220	154400	620391330	16950	16950	16950	16950	0
226	20250220	154300	620391330	16950	16950	16950	16950	0
227	20250220	154200	620391330	16950	16950	16950	16950	0
228	20250220	154100	620391330	16950	16950	16950	16950	0
229	20250220	154000	620391330	16950	16950	16950	16950	0
230	20250220	153900	620391330	16950	16950	16950	16950	0
231	20250220	153800	620391330	16950	16950	16950	16950	0
232	20250220	153700	620391330	16950	16950	16950	16950	0
233	20250220	153600	620391330	16950	16950	16950	16950	0
234	20250220	153500	620391330	16950	16950	16950	16950	0
235	20250220	153400	620391330	16950	16950	16950	16950	0
236	20250220	153300	620391330	16950	16950	16950	16950	0
237	20250220	153200	620391330	16950	16950	16950	16950	0
238	20250220	153100	620391330	16950	16950	16950	16950	0
239	20250220	153000	620391330	16950	16950	16950	16950	1262
240	20250220	152900	599000430	16930	16930	16930	16930	0
241	20250220	152800	599000430	16930	16930	16930	16930	0
242	20250220	152700	599000430	16930	16930	16930	16930	0
243	20250220	152600	599000430	16930	16930	16930	16930	0
244	20250220	152500	599000430	16930	16930	16930	16930	0
245	20250220	152400	599000430	16930	16930	16930	16930	0
246	20250220	152300	599000430	16930	16930	16930	16930	0
247	20250220	152200	599000430	16930	16930	16930	16930	0
248	20250220	152100	599000430	16930	16930	16930	16930	0
249	20250220	152000	599000430	16930	16930	16930	16930	0
250	20250220	151900	599000430	16930	16900	16930	16900	800
251	20250220	151800	585470130	16870	16870	16870	16870	0
252	20250220	151700	585470130	16870	16880	16880	16870	354
253	20250220	151600	579494640	16920	16880	16920	16880	185
254	20250220	151500	576365840	16880	16880	16880	16880	0
255	20250220	151400	576365840	16880	16880	16880	16880	79
256	20250220	151300	575032320	16890	16920	16920	16890	387
257	20250220	151200	568491390	16910	16910	16910	16910	591
258	20250220	151100	558497580	16910	16910	16910	16910	0
259	20250220	151000	558497580	16910	16910	16910	16910	150
260	20250220	150900	555961080	16900	16900	16900	16900	100
261	20250220	150800	554271080	16900	16890	16900	16890	204
262	20250220	150700	550823520	16880	16880	16880	16880	0
263	20250220	150600	550823520	16880	16920	16920	16880	19
264	20250220	150500	550502600	16890	16890	16890	16890	200
265	20250220	150400	547124600	16870	16870	16870	16870	0
266	20250220	150300	547124600	16870	16870	16870	16870	200
267	20250220	150200	543750600	16870	16870	16870	16870	1
268	20250220	150100	543733730	16820	16820	16820	16820	0
269	20250220	150000	543733730	16820	16840	16850	16820	1700
270	20250220	145900	515129520	16830	16840	16840	16830	22
271	20250220	145800	514759240	16840	16840	16840	16840	2
272	20250220	145700	514725560	16830	16830	16830	16830	0
273	20250220	145600	514725560	16830	16830	16830	16830	0
274	20250220	145500	514725560	16830	16830	16830	16830	0
275	20250220	145400	514725560	16830	16830	16830	16830	0
276	20250220	145300	514725560	16830	16830	16830	16830	0
277	20250220	145200	514725560	16830	16830	16830	16830	0
278	20250220	145100	514725560	16830	16850	16850	16830	20
279	20250220	145000	514388660	16850	16850	16850	16850	0
280	20250220	144900	514388660	16850	16850	16850	16850	2
281	20250220	144800	514354960	16850	16850	16850	16850	286
282	20250220	144700	509535860	16830	16830	16830	16830	0
283	20250220	144600	509535860	16830	16830	16830	16830	0
284	20250220	144500	509535860	16830	16830	16830	16830	0
285	20250220	144400	509535860	16830	16830	16830	16830	667
286	20250220	144300	498310250	16830	16830	16830	16830	1
287	20250220	144200	498293420	16840	16840	16840	16840	0
288	20250220	144100	498293420	16840	16840	16840	16840	0
289	20250220	144000	498293420	16840	16840	16840	16840	5
290	20250220	143900	498209220	16840	16840	16840	16840	0
291	20250220	143800	498209220	16840	16840	16840	16840	22
292	20250220	143700	497838740	16840	16840	16840	16840	100
293	20250220	143600	496154740	16840	16840	16840	16840	239
294	20250220	143500	492129980	16850	16850	16850	16850	0
295	20250220	143400	492129980	16850	16850	16850	16850	0
296	20250220	143300	492129980	16850	16850	16850	16850	25
297	20250220	143200	491708730	16850	16850	16850	16850	1
298	20250220	143100	491691880	16890	16850	16890	16850	501
299	20250220	143000	483244030	16850	16850	16850	16850	0
300	20250220	142900	483244030	16850	16850	16850	16850	0
301	20250220	142800	483244030	16850	16850	16850	16850	53
302	20250220	142700	482350980	16860	16860	16860	16860	0
303	20250220	142600	482350980	16860	16860	16860	16860	34
304	20250220	142500	481777740	16860	16860	16860	16860	0
305	20250220	142400	481777740	16860	16860	16860	16860	0
306	20250220	142300	481777740	16860	16860	16860	16860	0
307	20250220	142200	481777740	16860	16860	16860	16860	0
308	20250220	142100	481777740	16860	16860	16860	16860	0
309	20250220	142000	481777740	16860	16860	16860	16860	6
310	20250220	141900	481676580	16860	16860	16860	16860	0
311	20250220	141800	481676580	16860	16860	16860	16860	0
312	20250220	141700	481676580	16860	16860	16860	16860	500
313	20250220	141600	473246580	16870	16870	16870	16870	0
314	20250220	141500	473246580	16870	16870	16870	16870	0
315	20250220	141400	473246580	16870	16890	16890	16870	75
316	20250220	141300	471980430	16890	16890	16890	16890	0
317	20250220	141200	471980430	16890	16890	16890	16890	1
318	20250220	141100	471963540	16890	16890	16890	16890	2
319	20250220	141000	471929760	16930	16930	16930	16930	0
320	20250220	140900	471929760	16930	16930	16930	16930	0
321	20250220	140800	471929760	16930	16930	16930	16930	0
322	20250220	140700	471929760	16930	16890	16930	16890	500
323	20250220	140600	463479060	16890	16890	16940	16890	740
324	20250220	140500	450967680	16860	16870	16880	16860	260
325	20250220	140400	446581680	16920	16870	16920	16870	500
326	20250220	140300	438141160	16870	16870	16870	16870	0
327	20250220	140200	438141160	16870	16870	16870	16870	1
328	20250220	140100	438124290	16870	16870	16870	16870	0
329	20250220	140000	438124290	16870	16870	16870	16870	1
330	20250220	135900	438107420	16870	16870	16870	16870	0
331	20250220	135800	438107420	16870	16870	16870	16870	15
332	20250220	135700	437854370	16870	16870	16870	16870	0
333	20250220	135600	437854370	16870	16870	16870	16870	1
334	20250220	135500	437837500	16860	16860	16860	16860	0
335	20250220	135400	437837500	16860	16860	16860	16860	0
336	20250220	135300	437837500	16860	16860	16860	16860	0
337	20250220	135200	437837500	16860	16860	16860	16860	0
338	20250220	135100	437837500	16860	16870	16870	16860	142
339	20250220	135000	435443320	16860	16860	16860	16860	100
340	20250220	134900	433757320	16870	16870	16870	16870	0
341	20250220	134800	433757320	16870	16870	16870	16870	1
342	20250220	134700	433740450	16860	16860	16860	16860	0
343	20250220	134600	433740450	16860	16860	16860	16860	256
344	20250220	134500	429424290	16850	16850	16850	16850	0
345	20250220	134400	429424290	16850	16850	16850	16850	0
346	20250220	134300	429424290	16850	16850	16850	16850	0
347	20250220	134200	429424290	16850	16850	16850	16850	0
348	20250220	134100	429424290	16850	16850	16850	16850	0
349	20250220	134000	429424290	16850	16850	16850	16850	0
350	20250220	133900	429424290	16850	16850	16850	16850	50
351	20250220	133800	428581790	16850	16850	16850	16850	87
352	20250220	133700	427115840	16850	16860	16860	16850	70
353	20250220	133600	425935680	16850	16850	16850	16850	607
354	20250220	133500	415707730	16860	16850	16860	16800	4923
355	20250220	133400	332898110	16860	16860	16860	16860	0
356	20250220	133300	332898110	16860	16880	16880	16860	899
357	20250220	133200	317736670	16880	16890	16890	16880	509
358	20250220	133100	309144260	16890	16890	16890	16890	0
359	20250220	133000	309144260	16890	16890	16890	16890	1000
360	20250220	132900	292254260	16900	16910	16910	16900	410
361	20250220	132800	285325250	16900	16900	16900	16900	0
362	20250220	132700	285325250	16900	16900	16900	16900	0
363	20250220	132600	285325250	16900	16900	16900	16900	100
364	20250220	132500	283635250	16900	16900	16900	16900	250
365	20250220	132400	279410250	16900	16910	16910	16900	57
366	20250220	132300	278446600	16910	16910	16910	16910	3
367	20250220	132200	278395870	16910	16910	16910	16910	113
368	20250220	132100	276485040	16910	16910	16910	16910	80
369	20250220	132000	275132240	16910	16910	16910	16910	11
370	20250220	131900	274946230	16910	16910	16910	16910	0
371	20250220	131800	274946230	16910	16910	16910	16910	0
372	20250220	131700	274946230	16910	16910	16910	16910	0
373	20250220	131600	274946230	16910	16910	16910	16910	0
374	20250220	131500	274946230	16910	16910	16910	16910	0
375	20250220	131400	274946230	16910	16910	16910	16910	0
376	20250220	131300	274946230	16910	16910	16910	16910	0
377	20250220	131200	274946230	16910	16910	16910	16910	1
378	20250220	131100	274929320	16900	16900	16900	16900	0
379	20250220	131000	274929320	16900	16900	16900	16900	0
380	20250220	130900	274929320	16900	16910	16910	16900	21
381	20250220	130800	274574310	16900	16900	16900	16900	0
382	20250220	130700	274574310	16900	16900	16900	16900	0
383	20250220	130600	274574310	16900	16900	16900	16900	100
384	20250220	130500	272884310	16910	16910	16910	16910	0
385	20250220	130400	272884310	16910	16910	16910	16910	50
386	20250220	130300	272038810	16900	16900	16900	16900	0
387	20250220	130200	272038810	16900	16900	16900	16900	100
388	20250220	130100	270348810	16910	16910	16910	16910	0
389	20250220	130000	270348810	16910	16910	16910	16910	0
390	20250220	125900	270348810	16910	16910	16910	16910	0
391	20250220	125800	270348810	16910	16910	16910	16910	1
392	20250220	125700	270331900	16910	16910	16910	16910	231
393	20250220	125600	266425690	16920	16920	16920	16920	46
394	20250220	125500	265647370	16920	16920	16920	16920	11
395	20250220	125400	265461250	16920	16920	16920	16920	0
396	20250220	125300	265461250	16920	16920	16920	16920	0
397	20250220	125200	265461250	16920	16920	16920	16920	10
398	20250220	125100	265292050	16920	16920	16920	16920	0
399	20250220	125000	265292050	16920	16920	16920	16920	0
400	20250220	124900	265292050	16920	16920	16920	16920	0
401	20250220	124800	265292050	16920	16920	16920	16920	0
402	20250220	124700	265292050	16920	16920	16920	16920	0
403	20250220	124600	265292050	16920	16920	16920	16920	0
404	20250220	124500	265292050	16920	16920	16920	16920	2
405	20250220	124400	265258210	16920	16920	16920	16920	0
406	20250220	124300	265258210	16920	16920	16920	16920	0
407	20250220	124200	265258210	16920	16920	16920	16920	0
408	20250220	124100	265258210	16920	16920	16920	16920	0
409	20250220	124000	265258210	16920	16920	16920	16920	0
410	20250220	123900	265258210	16920	16920	16920	16920	10
411	20250220	123800	265089010	16920	16920	16920	16920	0
412	20250220	123700	265089010	16920	16920	16920	16920	285
413	20250220	123600	260266810	16920	16920	16920	16920	0
414	20250220	123500	260266810	16920	16920	16920	16920	0
415	20250220	123400	260266810	16920	16920	16920	16920	0
416	20250220	123300	260266810	16920	16920	16920	16920	0
417	20250220	123200	260266810	16920	16920	16920	16920	0
418	20250220	123100	260266810	16920	16920	16920	16920	0
419	20250220	123000	260266810	16920	16920	16920	16920	0
420	20250220	122900	260266810	16920	16920	16920	16920	0
421	20250220	122800	260266810	16920	16920	16920	16920	0
422	20250220	122700	260266810	16920	16920	16920	16920	0
423	20250220	122600	260266810	16920	16920	16920	16920	0
424	20250220	122500	260266810	16920	16920	16920	16920	0
425	20250220	122400	260266810	16920	16920	16920	16920	0
426	20250220	122300	260266810	16920	16920	16920	16920	0
427	20250220	122200	260266810	16920	16920	16920	16920	0
428	20250220	122100	260266810	16920	16920	16920	16920	31
429	20250220	122000	259742290	16920	16920	16920	16920	69
430	20250220	121900	258574810	16920	16920	16920	16920	0
431	20250220	121800	258574810	16920	16920	16920	16920	0
432	20250220	121700	258574810	16920	16920	16920	16920	0
433	20250220	121600	258574810	16920	16920	16920	16920	0
434	20250220	121500	258574810	16920	16920	16920	16920	0
435	20250220	121400	258574810	16920	16920	16920	16920	0
436	20250220	121300	258574810	16920	16920	16920	16920	0
437	20250220	121200	258574810	16920	16920	16920	16920	2
438	20250220	121100	258540970	16920	16920	16920	16920	0
439	20250220	121000	258540970	16920	16920	16920	16920	0
440	20250220	120900	258540970	16920	16920	16920	16920	0
441	20250220	120800	258540970	16920	16920	16920	16920	0
442	20250220	120700	258540970	16920	16920	16920	16920	0
443	20250220	120600	258540970	16920	16920	16920	16920	0
444	20250220	120500	258540970	16920	16920	16920	16920	0
445	20250220	120400	258540970	16920	16920	16920	16920	0
446	20250220	120300	258540970	16920	16920	16920	16920	0
447	20250220	120200	258540970	16920	16920	16920	16920	0
448	20250220	120100	258540970	16920	16920	16920	16920	0
449	20250220	120000	258540970	16920	16920	16920	16920	0
450	20250220	115900	258540970	16920	16920	16920	16920	0
451	20250220	115800	258540970	16920	16920	16920	16920	9
452	20250220	115700	258388690	16920	16920	16920	16920	100
453	20250220	115600	256696690	16920	16920	16920	16920	0
454	20250220	115500	256696690	16920	16920	16920	16920	1
455	20250220	115400	256679770	16920	16920	16920	16920	0
456	20250220	115300	256679770	16920	16920	16920	16920	0
457	20250220	115200	256679770	16920	16920	16920	16920	0
458	20250220	115100	256679770	16920	16920	16920	16920	0
459	20250220	115000	256679770	16920	16920	16920	16920	0
460	20250220	114900	256679770	16920	16920	16920	16920	2
461	20250220	114800	256645930	16930	16930	16930	16930	0
462	20250220	114700	256645930	16930	16930	16930	16930	25
463	20250220	114600	256222680	16920	16920	16920	16920	117
464	20250220	114500	254243040	16920	16920	16920	16920	20
465	20250220	114400	253904640	16920	16920	16920	16920	10
466	20250220	114300	253735440	16910	16910	16910	16910	0
467	20250220	114200	253735440	16910	16910	16910	16910	331
468	20250220	114100	248138230	16920	16920	16920	16920	0
469	20250220	114000	248138230	16920	16920	16920	16920	0
470	20250220	113900	248138230	16920	16920	16920	16920	0
471	20250220	113800	248138230	16920	16920	16920	16920	10
472	20250220	113700	247969030	16890	16890	16890	16890	0
473	20250220	113600	247969030	16890	16900	16900	16890	400
474	20250220	113500	241209970	16910	16910	16910	16910	0
475	20250220	113400	241209970	16910	16930	16930	16910	216
476	20250220	113300	237555800	16930	16930	16930	16930	0
477	20250220	113200	237555800	16930	16930	16930	16930	0
478	20250220	113100	237555800	16930	16930	16930	16930	0
479	20250220	113000	237555800	16930	16930	16930	16930	6
480	20250220	112900	237454220	16920	16920	16920	16920	22
481	20250220	112800	237081980	16890	16890	16890	16890	0
482	20250220	112700	237081980	16890	16890	16890	16890	0
483	20250220	112600	237081980	16890	16900	16900	16890	1000
484	20250220	112500	220190700	16900	16900	16900	16900	650
485	20250220	112400	209205700	16900	16930	16930	16900	200
486	20250220	112300	205822730	16930	16930	16930	16930	0
487	20250220	112200	205822730	16930	16930	16930	16930	0
488	20250220	112100	205822730	16930	16930	16930	16930	0
489	20250220	112000	205822730	16930	16930	16930	16930	42
490	20250220	111900	205111670	16930	16940	16940	16930	63
491	20250220	111800	204044500	16940	16940	16940	16940	15
492	20250220	111700	203790400	16950	16950	16950	16950	0
493	20250220	111600	203790400	16950	16950	16950	16950	0
494	20250220	111500	203790400	16950	16950	16950	16950	0
495	20250220	111400	203790400	16950	16950	16950	16950	0
496	20250220	111300	203790400	16950	16950	16950	16950	0
497	20250220	111200	203790400	16950	16960	16960	16950	400
498	20250220	111100	197009910	16970	16970	16970	16970	14
499	20250220	111000	196772330	16970	16970	16970	16970	0
500	20250220	110900	196772330	16970	16970	16970	16970	0
501	20250220	110800	196772330	16970	16970	16970	16970	289
502	20250220	110700	191868000	16950	16960	16960	16950	92
503	20250220	110600	190307790	16970	16970	16970	16970	0
504	20250220	110500	190307790	16970	16970	16970	16970	0
505	20250220	110400	190307790	16970	16970	16970	16970	0
506	20250220	110300	190307790	16970	16970	16970	16970	0
507	20250220	110200	190307790	16970	16970	16970	16970	0
508	20250220	110100	190307790	16970	16970	16970	16970	0
509	20250220	110000	190307790	16970	16970	16970	16970	65
510	20250220	105900	189204740	16980	16990	16990	16980	16
511	20250220	105800	188933010	16990	16990	16990	16990	2
512	20250220	105700	188899030	17000	17000	17000	17000	0
513	20250220	105600	188899030	17000	17000	17000	17000	0
514	20250220	105500	188899030	17000	17000	17000	17000	0
515	20250220	105400	188899030	17000	17000	17000	17000	0
516	20250220	105300	188899030	17000	17000	17000	17000	1
517	20250220	105200	188882030	17000	17000	17000	17000	0
518	20250220	105100	188882030	17000	17000	17000	17000	5
519	20250220	105000	188797030	17000	17000	17000	17000	50
520	20250220	104900	187947030	16980	16980	16980	16980	0
521	20250220	104800	187947030	16980	16980	16980	16980	0
522	20250220	104700	187947030	16980	17000	17000	16980	400
523	20250220	104600	181153740	17000	17000	17000	17000	95
524	20250220	104500	179538740	17020	17020	17020	17020	10
525	20250220	104400	179368540	17010	17010	17010	17010	0
526	20250220	104300	179368540	17010	17010	17010	17010	10
527	20250220	104200	179198440	17000	17000	17000	17000	201
528	20250220	104100	175781440	17000	17000	17000	17000	0
529	20250220	104000	175781440	17000	17000	17000	17000	0
530	20250220	103900	175781440	17000	17000	17000	17000	59
531	20250220	103800	174778440	16990	16990	16990	16980	400
532	20250220	103700	167983940	16990	16960	16990	16960	480
533	20250220	103600	159840440	16940	16960	16960	16940	9
534	20250220	103500	159687880	16970	16970	16970	16970	1
535	20250220	103400	159670910	16930	16960	16960	16930	131
536	20250220	103300	157450500	16930	16930	16930	16930	12
537	20250220	103200	157247340	16930	16940	16940	16930	57
538	20250220	103100	156282310	16930	16930	16930	16930	0
539	20250220	103000	156282310	16930	16930	16930	16930	0
540	20250220	102900	156282310	16930	16930	16930	16930	0
541	20250220	102800	156282310	16930	16930	16930	16930	0
542	20250220	102700	156282310	16930	16930	16930	16930	0
543	20250220	102600	156282310	16930	16930	16930	16930	500
544	20250220	102500	147817310	16930	16930	16930	16930	0
545	20250220	102400	147817310	16930	16930	16930	16930	0
546	20250220	102300	147817310	16930	16930	16930	16930	500
547	20250220	102200	139352310	16920	16940	16940	16920	600
548	20250220	102100	129197750	16930	16930	16930	16930	0
549	20250220	102000	129197750	16930	16930	16930	16930	500
550	20250220	101900	120732750	16960	16950	16960	16950	187
551	20250220	101800	117563090	16940	16920	16940	16920	341
552	20250220	101700	111789800	16920	16920	16920	16920	0
553	20250220	101600	111789800	16920	16920	16920	16920	0
554	20250220	101500	111789800	16920	16930	16930	16920	51
555	20250220	101400	110926590	16930	16920	16930	16920	243
556	20250220	101300	106815020	16920	16920	16920	16920	0
557	20250220	101200	106815020	16920	16920	16920	16920	0
558	20250220	101100	106815020	16920	16920	16920	16920	0
559	20250220	101000	106815020	16920	16920	16920	16920	1
560	20250220	100900	106798100	16920	16920	16920	16920	0
561	20250220	100800	106798100	16920	16920	16920	16920	5
562	20250220	100700	106713500	16920	16920	16920	16920	0
563	20250220	100600	106713500	16920	16920	16920	16920	0
564	20250220	100500	106713500	16920	16920	16920	16920	1
565	20250220	100400	106696580	16880	16880	16880	16880	0
566	20250220	100300	106696580	16880	16880	16880	16880	1
567	20250220	100200	106679700	16890	16920	16920	16890	51
568	20250220	100100	105818280	16900	16900	16900	16900	50
569	20250220	100000	104973280	16890	16890	16890	16890	1000
570	20250220	095900	88083280	16930	16930	16930	16930	2
571	20250220	095800	88049420	16890	16900	16900	16890	30
572	20250220	095700	87542560	16900	16920	16920	16900	200
573	20250220	095600	84161570	16920	16930	16930	16920	6
574	20250220	095500	84060030	16930	16930	16930	16930	0
575	20250220	095400	84060030	16930	16940	16940	16930	6
576	20250220	095300	83958440	16930	16940	16940	16900	115
577	20250220	095200	82011040	16910	16910	16910	16910	1
578	20250220	095100	81994130	16900	16900	16900	16900	0
579	20250220	095000	81994130	16900	16900	16900	16900	0
580	20250220	094900	81994130	16900	16920	16920	16900	300
581	20250220	094800	76923690	16940	16940	16940	16940	0
582	20250220	094700	76923690	16940	16940	16940	16930	12
583	20250220	094600	76720430	16940	16940	16940	16940	10
584	20250220	094500	76551030	16940	16940	16940	16940	0
585	20250220	094400	76551030	16940	16940	16940	16940	11
586	20250220	094300	76364690	16900	16940	16940	16900	503
587	20250220	094200	67861870	16900	16940	16940	16900	907
588	20250220	094100	52515870	16950	16950	16950	16940	148
589	20250220	094000	50008710	16950	16950	16950	16950	2
590	20250220	093900	49974810	16950	16940	16950	16940	4
591	20250220	093800	49907030	16940	16940	16940	16940	3
592	20250220	093700	49856210	16940	16940	16940	16940	0
593	20250220	093600	49856210	16940	16940	16940	16940	41
594	20250220	093500	49161670	16950	16950	16950	16950	3
595	20250220	093400	49110820	16950	16950	16950	16950	0
596	20250220	093300	49110820	16950	16950	16950	16950	11
597	20250220	093200	48924370	16960	16960	16960	16960	0
598	20250220	093100	48924370	16960	16940	16960	16930	281
599	20250220	093000	44165520	16950	16970	16970	16950	1012
600	20250220	092900	27010550	16970	16970	16970	16970	0
601	20250220	092800	27010550	16970	16970	16970	16970	2
602	20250220	092700	26976610	16980	16980	16980	16980	0
603	20250220	092600	26976610	16980	16980	16980	16980	245
604	20250220	092500	22816510	16960	16970	16980	16950	271
605	20250220	092400	18220230	16970	17010	17010	16970	418
606	20250220	092300	11122320	17020	17020	17020	17020	2
607	20250220	092200	11088280	17010	17020	17020	17010	59
608	20250220	092100	10084150	17020	17020	17020	17020	0
609	20250220	092000	10084150	17020	17020	17020	17020	1
610	20250220	091900	10067130	17020	17020	17020	17020	0
611	20250220	091800	10067130	17020	17020	17020	17020	0
612	20250220	091700	10067130	17020	17020	17020	17020	18
613	20250220	091600	9760770	17020	17020	17020	17020	0
614	20250220	091500	9760770	17020	17000	17020	17000	4
615	20250220	091400	9692710	17030	17030	17030	17030	5
616	20250220	091300	9607560	17030	17030	17030	17030	0
617	20250220	091200	9607560	17030	17060	17060	17030	56
618	20250220	091100	8653220	17060	17060	17060	17060	0
619	20250220	091000	8653220	17060	17060	17060	17060	10
620	20250220	090900	8482620	17070	17070	17070	17070	0
621	20250220	090800	8482620	17070	17070	17070	17070	1
622	20250220	090700	8465550	16950	16950	16950	16950	0
623	20250220	090600	8465550	16950	16950	16950	16950	0
624	20250220	090500	8465550	16950	16950	16950	16950	0
625	20250220	090400	8465550	16950	16950	16950	16950	0
626	20250220	090300	8465550	16950	16960	16960	16950	152
627	20250220	090200	5889050	16950	16990	16990	16950	79
628	20250220	090100	4548180	17000	17030	17030	17000	225
629	20250220	090000	716520	17030	17120	17120	17030	42