KissMeData/049720/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193500	416215490	9830	9830	9830	9830	148
3	20250220	193400	416215490	9830	9830	9830	9830	0
4	20250220	193300	416215490	9830	9830	9830	9830	0
5	20250220	193200	416215490	9830	9830	9830	9830	0
6	20250220	193100	416215490	9830	9830	9830	9830	0
7	20250220	193000	416215490	9830	9830	9830	9830	0
8	20250220	192900	416215490	9830	9830	9830	9830	0
9	20250220	192800	416215490	9830	9830	9830	9830	0
10	20250220	192700	416215490	9830	9830	9830	9830	0
11	20250220	192600	416215490	9830	9830	9830	9830	0
12	20250220	192500	416215490	9830	9830	9830	9830	0
13	20250220	192400	416215490	9830	9830	9830	9830	0
14	20250220	192300	416215490	9830	9830	9830	9830	0
15	20250220	192200	416215490	9830	9830	9830	9830	0
16	20250220	192100	416215490	9830	9830	9830	9830	0
17	20250220	192000	416215490	9830	9830	9830	9830	0
18	20250220	191900	416215490	9830	9830	9830	9830	0
19	20250220	191800	416215490	9830	9830	9830	9830	0
20	20250220	191700	416215490	9830	9830	9830	9830	0
21	20250220	191600	416215490	9830	9830	9830	9830	0
22	20250220	191500	416215490	9830	9830	9830	9830	0
23	20250220	191400	416215490	9830	9830	9830	9830	0
24	20250220	191300	416215490	9830	9830	9830	9830	0
25	20250220	191200	416215490	9830	9830	9830	9830	0
26	20250220	191100	416215490	9830	9830	9830	9830	0
27	20250220	191000	416215490	9830	9830	9830	9830	0
28	20250220	190900	416215490	9830	9830	9830	9830	0
29	20250220	190800	416215490	9830	9830	9830	9830	0
30	20250220	190700	416215490	9830	9830	9830	9830	0
31	20250220	190600	416215490	9830	9830	9830	9830	0
32	20250220	190500	416215490	9830	9830	9830	9830	148
33	20250220	190400	416215490	9830	9830	9830	9830	0
34	20250220	190300	416215490	9830	9830	9830	9830	0
35	20250220	190200	416215490	9830	9830	9830	9830	0
36	20250220	190100	416215490	9830	9830	9830	9830	0
37	20250220	190000	416215490	9830	9830	9830	9830	0
38	20250220	185900	416215490	9830	9830	9830	9830	0
39	20250220	185800	416215490	9830	9830	9830	9830	0
40	20250220	185700	416215490	9830	9830	9830	9830	0
41	20250220	185600	416215490	9830	9830	9830	9830	0
42	20250220	185500	416215490	9830	9830	9830	9830	0
43	20250220	185400	416215490	9830	9830	9830	9830	0
44	20250220	185300	416215490	9830	9830	9830	9830	0
45	20250220	185200	416215490	9830	9830	9830	9830	0
46	20250220	185100	416215490	9830	9830	9830	9830	0
47	20250220	185000	416215490	9830	9830	9830	9830	0
48	20250220	184900	416215490	9830	9830	9830	9830	0
49	20250220	184800	416215490	9830	9830	9830	9830	0
50	20250220	184700	416215490	9830	9830	9830	9830	0
51	20250220	184600	416215490	9830	9830	9830	9830	0
52	20250220	184500	416215490	9830	9830	9830	9830	0
53	20250220	184400	416215490	9830	9830	9830	9830	0
54	20250220	184300	416215490	9830	9830	9830	9830	0
55	20250220	184200	416215490	9830	9830	9830	9830	0
56	20250220	184100	416215490	9830	9830	9830	9830	0
57	20250220	184000	416215490	9830	9830	9830	9830	0
58	20250220	183900	416215490	9830	9830	9830	9830	0
59	20250220	183800	416215490	9830	9830	9830	9830	0
60	20250220	183700	416215490	9830	9830	9830	9830	0
61	20250220	183600	416215490	9830	9830	9830	9830	0
62	20250220	183500	416215490	9830	9830	9830	9830	148
63	20250220	183400	416215490	9830	9830	9830	9830	0
64	20250220	183300	416215490	9830	9830	9830	9830	0
65	20250220	183200	416215490	9830	9830	9830	9830	0
66	20250220	183100	416215490	9830	9830	9830	9830	0
67	20250220	183000	416215490	9830	9830	9830	9830	0
68	20250220	182900	416215490	9830	9830	9830	9830	0
69	20250220	182800	416215490	9830	9830	9830	9830	0
70	20250220	182700	416215490	9830	9830	9830	9830	0
71	20250220	182600	416215490	9830	9830	9830	9830	0
72	20250220	182500	416215490	9830	9830	9830	9830	0
73	20250220	182400	416215490	9830	9830	9830	9830	0
74	20250220	182300	416215490	9830	9830	9830	9830	0
75	20250220	182200	416215490	9830	9830	9830	9830	0
76	20250220	182100	416215490	9830	9830	9830	9830	0
77	20250220	182000	416215490	9830	9830	9830	9830	0
78	20250220	181900	416215490	9830	9830	9830	9830	0
79	20250220	181800	416215490	9830	9830	9830	9830	0
80	20250220	181700	416215490	9830	9830	9830	9830	0
81	20250220	181600	416215490	9830	9830	9830	9830	0
82	20250220	181500	416215490	9830	9830	9830	9830	0
83	20250220	181400	416215490	9830	9830	9830	9830	0
84	20250220	181300	416215490	9830	9830	9830	9830	0
85	20250220	181200	416215490	9830	9830	9830	9830	0
86	20250220	181100	416215490	9830	9830	9830	9830	0
87	20250220	181000	416215490	9830	9830	9830	9830	0
88	20250220	180900	416215490	9830	9830	9830	9830	0
89	20250220	180800	416215490	9830	9830	9830	9830	0
90	20250220	180700	416215490	9830	9830	9830	9830	0
91	20250220	180600	416215490	9830	9830	9830	9830	0
92	20250220	180500	416215490	9830	9830	9830	9830	148
93	20250220	180400	416215490	9830	9830	9830	9830	0
94	20250220	180300	416215490	9830	9830	9830	9830	0
95	20250220	180200	416215490	9830	9830	9830	9830	0
96	20250220	180100	416215490	9830	9830	9830	9830	0
97	20250220	180000	416215490	9830	9830	9830	9830	0
98	20250220	175900	416215490	9830	9830	9830	9830	0
99	20250220	175800	416215490	9830	9830	9830	9830	0
100	20250220	175700	416215490	9830	9830	9830	9830	0
101	20250220	175600	416215490	9830	9830	9830	9830	0
102	20250220	175500	416215490	9830	9830	9830	9830	0
103	20250220	175400	416215490	9830	9830	9830	9830	0
104	20250220	175300	416215490	9830	9830	9830	9830	0
105	20250220	175200	416215490	9830	9830	9830	9830	0
106	20250220	175100	416215490	9830	9830	9830	9830	0
107	20250220	175000	416215490	9830	9830	9830	9830	0
108	20250220	174900	416215490	9830	9830	9830	9830	0
109	20250220	174800	416215490	9830	9830	9830	9830	0
110	20250220	174700	416215490	9830	9830	9830	9830	0
111	20250220	174600	416215490	9830	9830	9830	9830	0
112	20250220	174500	416215490	9830	9830	9830	9830	0
113	20250220	174400	416215490	9830	9830	9830	9830	0
114	20250220	174300	416215490	9830	9830	9830	9830	0
115	20250220	174200	416215490	9830	9830	9830	9830	0
116	20250220	174100	416215490	9830	9830	9830	9830	0
117	20250220	174000	416215490	9830	9830	9830	9830	0
118	20250220	173900	416215490	9830	9830	9830	9830	0
119	20250220	173800	416215490	9830	9830	9830	9830	0
120	20250220	173700	416215490	9830	9830	9830	9830	0
121	20250220	173600	416215490	9830	9830	9830	9830	0
122	20250220	173500	416215490	9830	9830	9830	9830	148
123	20250220	173400	416215490	9830	9830	9830	9830	0
124	20250220	173300	416215490	9830	9830	9830	9830	0
125	20250220	173200	416215490	9830	9830	9830	9830	0
126	20250220	173100	416215490	9830	9830	9830	9830	0
127	20250220	173000	416215490	9830	9830	9830	9830	0
128	20250220	172900	416215490	9830	9830	9830	9830	0
129	20250220	172800	416215490	9830	9830	9830	9830	0
130	20250220	172700	416215490	9830	9830	9830	9830	0
131	20250220	172600	416215490	9830	9830	9830	9830	0
132	20250220	172500	416215490	9830	9830	9830	9830	0
133	20250220	172400	416215490	9830	9830	9830	9830	0
134	20250220	172300	416215490	9830	9830	9830	9830	0
135	20250220	172200	416215490	9830	9830	9830	9830	0
136	20250220	172100	416215490	9830	9830	9830	9830	0
137	20250220	172000	416215490	9830	9830	9830	9830	0
138	20250220	171900	416215490	9830	9830	9830	9830	0
139	20250220	171800	416215490	9830	9830	9830	9830	0
140	20250220	171700	416215490	9830	9830	9830	9830	0
141	20250220	171600	416215490	9830	9830	9830	9830	0
142	20250220	171500	416215490	9830	9830	9830	9830	0
143	20250220	171400	416215490	9830	9830	9830	9830	0
144	20250220	171300	416215490	9830	9830	9830	9830	0
145	20250220	171200	416215490	9830	9830	9830	9830	0
146	20250220	171100	416215490	9830	9830	9830	9830	0
147	20250220	171000	416215490	9830	9830	9830	9830	0
148	20250220	170900	416215490	9830	9830	9830	9830	0
149	20250220	170800	416215490	9830	9830	9830	9830	0
150	20250220	170700	416215490	9830	9830	9830	9830	0
151	20250220	170600	416215490	9830	9830	9830	9830	0
152	20250220	170500	416215490	9830	9830	9830	9830	148
153	20250220	170400	416215490	9830	9830	9830	9830	0
154	20250220	170300	416215490	9830	9830	9830	9830	0
155	20250220	170200	416215490	9830	9830	9830	9830	0
156	20250220	170100	416215490	9830	9830	9830	9830	0
157	20250220	170000	416215490	9830	9830	9830	9830	0
158	20250220	165900	416215490	9830	9830	9830	9830	0
159	20250220	165800	416215490	9830	9830	9830	9830	0
160	20250220	165700	416215490	9830	9830	9830	9830	0
161	20250220	165600	416215490	9830	9830	9830	9830	0
162	20250220	165500	416215490	9830	9830	9830	9830	0
163	20250220	165400	416215490	9830	9830	9830	9830	0
164	20250220	165300	416215490	9830	9830	9830	9830	0
165	20250220	165200	416215490	9830	9830	9830	9830	0
166	20250220	165100	416215490	9830	9830	9830	9830	0
167	20250220	165000	416215490	9830	9830	9830	9830	0
168	20250220	164900	416215490	9830	9830	9830	9830	0
169	20250220	164800	416215490	9830	9830	9830	9830	0
170	20250220	164700	416215490	9830	9830	9830	9830	0
171	20250220	164600	416215490	9830	9830	9830	9830	0
172	20250220	164500	416215490	9830	9830	9830	9830	0
173	20250220	164400	416215490	9830	9830	9830	9830	0
174	20250220	164300	416215490	9830	9830	9830	9830	0
175	20250220	164200	416215490	9830	9830	9830	9830	0
176	20250220	164100	416215490	9830	9830	9830	9830	0
177	20250220	164000	416215490	9830	9830	9830	9830	0
178	20250220	163900	416215490	9830	9830	9830	9830	0
179	20250220	163800	416215490	9830	9830	9830	9830	0
180	20250220	163700	416215490	9830	9830	9830	9830	0
181	20250220	163600	416215490	9830	9830	9830	9830	0
182	20250220	163500	416215490	9830	9830	9830	9830	148
183	20250220	163400	416215490	9830	9830	9830	9830	0
184	20250220	163300	416215490	9830	9830	9830	9830	0
185	20250220	163200	416215490	9830	9830	9830	9830	0
186	20250220	163100	416215490	9830	9830	9830	9830	0
187	20250220	163000	416215490	9830	9830	9830	9830	0
188	20250220	162900	416215490	9830	9830	9830	9830	0
189	20250220	162800	416215490	9830	9830	9830	9830	0
190	20250220	162700	416215490	9830	9830	9830	9830	0
191	20250220	162600	416215490	9830	9830	9830	9830	0
192	20250220	162500	416215490	9830	9830	9830	9830	0
193	20250220	162400	416215490	9830	9830	9830	9830	0
194	20250220	162300	416215490	9830	9830	9830	9830	0
195	20250220	162200	416215490	9830	9830	9830	9830	0
196	20250220	162100	416215490	9830	9830	9830	9830	0
197	20250220	162000	416215490	9830	9830	9830	9830	0
198	20250220	161900	416215490	9830	9830	9830	9830	0
199	20250220	161800	416215490	9830	9830	9830	9830	0
200	20250220	161700	416215490	9830	9830	9830	9830	0
201	20250220	161600	416215490	9830	9830	9830	9830	0
202	20250220	161500	416215490	9830	9830	9830	9830	0
203	20250220	161400	416215490	9830	9830	9830	9830	0
204	20250220	161300	416215490	9830	9830	9830	9830	0
205	20250220	161200	416215490	9830	9830	9830	9830	0
206	20250220	161100	416215490	9830	9830	9830	9830	0
207	20250220	161000	416215490	9830	9830	9830	9830	0
208	20250220	160900	416215490	9830	9830	9830	9830	0
209	20250220	160800	416215490	9830	9830	9830	9830	0
210	20250220	160700	416215490	9830	9830	9830	9830	0
211	20250220	160600	416215490	9830	9830	9830	9830	0
212	20250220	160500	416215490	9830	9830	9830	9830	148
213	20250220	160400	416215490	9830	9830	9830	9830	0
214	20250220	160300	416215490	9830	9830	9830	9830	0
215	20250220	160200	416215490	9830	9830	9830	9830	0
216	20250220	160100	416215490	9830	9830	9830	9830	0
217	20250220	160000	416215490	9830	9830	9830	9830	0
218	20250220	155900	416215490	9830	9830	9830	9830	0
219	20250220	155800	416215490	9830	9830	9830	9830	0
220	20250220	155700	416215490	9830	9830	9830	9830	0
221	20250220	155600	416215490	9830	9830	9830	9830	0
222	20250220	155500	416215490	9830	9830	9830	9830	0
223	20250220	155400	416215490	9830	9830	9830	9830	0
224	20250220	155300	416215490	9830	9830	9830	9830	0
225	20250220	155200	416215490	9830	9830	9830	9830	0
226	20250220	155100	416215490	9830	9830	9830	9830	0
227	20250220	155000	416215490	9830	9830	9830	9830	0
228	20250220	154900	416215490	9830	9830	9830	9830	0
229	20250220	154800	416215490	9830	9830	9830	9830	0
230	20250220	154700	416215490	9830	9830	9830	9830	0
231	20250220	154600	416215490	9830	9830	9830	9830	0
232	20250220	154500	416215490	9830	9830	9830	9830	0
233	20250220	154400	416215490	9830	9830	9830	9830	0
234	20250220	154300	416215490	9830	9830	9830	9830	0
235	20250220	154200	416215490	9830	9830	9830	9830	0
236	20250220	154100	416215490	9830	9830	9830	9830	0
237	20250220	154000	416215490	9830	9830	9830	9830	0
238	20250220	153900	416215490	9830	9830	9830	9830	0
239	20250220	153800	416215490	9830	9830	9830	9830	0
240	20250220	153700	416215490	9830	9830	9830	9830	0
241	20250220	153600	416215490	9830	9830	9830	9830	0
242	20250220	153500	416215490	9830	9830	9830	9830	148
243	20250220	153400	416215490	9830	9830	9830	9830	0
244	20250220	153300	416215490	9830	9830	9830	9830	0
245	20250220	153200	416215490	9830	9830	9830	9830	0
246	20250220	153100	416215490	9830	9830	9830	9830	0
247	20250220	153000	416215490	9830	9830	9830	9830	148
248	20250220	152900	414760650	9830	9830	9830	9830	0
249	20250220	152800	414760650	9830	9830	9830	9830	0
250	20250220	152700	414760650	9830	9830	9830	9830	0
251	20250220	152600	414760650	9830	9830	9830	9830	0
252	20250220	152500	414760650	9830	9830	9830	9830	0
253	20250220	152400	414760650	9830	9830	9830	9830	0
254	20250220	152300	414760650	9830	9830	9830	9830	0
255	20250220	152200	414760650	9830	9830	9830	9830	0
256	20250220	152100	414760650	9830	9830	9830	9830	0
257	20250220	152000	414760650	9830	9830	9830	9830	0
258	20250220	151900	414760650	9830	9830	9830	9830	0
259	20250220	151800	414760650	9830	9830	9830	9830	0
260	20250220	151700	414760650	9830	9830	9830	9830	1
261	20250220	151600	414750820	9800	9800	9800	9800	900
262	20250220	151500	405930820	9820	9820	9820	9820	0
263	20250220	151400	405930820	9820	9820	9820	9820	7
264	20250220	151300	405862080	9820	9820	9820	9820	0
265	20250220	151200	405862080	9820	9820	9820	9820	212
266	20250220	151100	403780240	9820	9820	9820	9820	41
267	20250220	151000	403377620	9820	9820	9820	9820	5
268	20250220	150900	403328520	9820	9820	9820	9820	0
269	20250220	150800	403328520	9820	9820	9820	9820	25
270	20250220	150700	403083020	9820	9820	9820	9820	0
271	20250220	150600	403083020	9820	9820	9820	9820	0
272	20250220	150500	403083020	9820	9820	9820	9820	50
273	20250220	150400	402592020	9820	9820	9820	9820	0
274	20250220	150300	402592020	9820	9820	9820	9820	0
275	20250220	150200	402592020	9820	9820	9820	9820	10
276	20250220	150100	402493820	9810	9810	9810	9810	5
277	20250220	150000	402444770	9820	9820	9820	9820	0
278	20250220	145900	402444770	9820	9820	9820	9820	83
279	20250220	145800	401629710	9820	9820	9820	9820	0
280	20250220	145700	401629710	9820	9820	9820	9820	0
281	20250220	145600	401629710	9820	9820	9820	9820	38
282	20250220	145500	401256550	9820	9820	9820	9820	0
283	20250220	145400	401256550	9820	9820	9820	9820	27
284	20250220	145300	400991410	9820	9820	9820	9820	0
285	20250220	145200	400991410	9820	9820	9820	9820	0
286	20250220	145100	400991410	9820	9820	9820	9820	37
287	20250220	145000	400628070	9810	9810	9810	9810	0
288	20250220	144900	400628070	9810	9810	9810	9810	0
289	20250220	144800	400628070	9810	9820	9820	9810	43
290	20250220	144700	400205960	9820	9820	9820	9820	2
291	20250220	144600	400186320	9820	9820	9820	9820	1
292	20250220	144500	400176500	9820	9820	9820	9820	50
293	20250220	144400	399685500	9820	9820	9820	9820	4
294	20250220	144300	399646220	9820	9820	9820	9820	2
295	20250220	144200	399626580	9820	9820	9820	9820	146
296	20250220	144100	398192860	9820	9820	9820	9820	0
297	20250220	144000	398192860	9820	9820	9820	9820	1
298	20250220	143900	398183040	9820	9820	9820	9820	36
299	20250220	143800	397829520	9820	9820	9820	9820	0
300	20250220	143700	397829520	9820	9820	9820	9820	0
301	20250220	143600	397829520	9820	9820	9820	9820	29
302	20250220	143500	397544740	9820	9820	9820	9810	12
303	20250220	143400	397427000	9810	9810	9810	9810	3
304	20250220	143300	397397570	9820	9820	9830	9820	68
305	20250220	143200	396729460	9820	9820	9820	9820	20
306	20250220	143100	396533060	9830	9830	9830	9830	0
307	20250220	143000	396533060	9830	9830	9830	9830	29
308	20250220	142900	396247990	9830	9830	9830	9830	0
309	20250220	142800	396247990	9830	9830	9830	9830	0
310	20250220	142700	396247990	9830	9830	9830	9830	34
311	20250220	142600	395913770	9830	9830	9830	9830	194
312	20250220	142500	394006750	9830	9830	9830	9830	0
313	20250220	142400	394006750	9830	9830	9830	9830	31
314	20250220	142300	393702020	9830	9830	9830	9830	1
315	20250220	142200	393692190	9830	9820	9830	9820	1512
316	20250220	142100	378834350	9830	9830	9830	9830	33
317	20250220	142000	378509960	9830	9830	9830	9830	10
318	20250220	141900	378411660	9830	9830	9830	9830	0
319	20250220	141800	378411660	9830	9830	9830	9830	37
320	20250220	141700	378047950	9830	9830	9830	9830	0
321	20250220	141600	378047950	9830	9830	9830	9830	0
322	20250220	141500	378047950	9830	9830	9830	9830	34
323	20250220	141400	377713730	9820	9820	9820	9820	0
324	20250220	141300	377713730	9820	9820	9820	9820	0
325	20250220	141200	377713730	9820	9830	9830	9820	32
326	20250220	141100	377399180	9830	9830	9830	9830	300
327	20250220	141000	374450180	9830	9830	9830	9830	0
328	20250220	140900	374450180	9830	9830	9830	9830	34
329	20250220	140800	374115960	9830	9830	9830	9830	0
330	20250220	140700	374115960	9830	9830	9830	9830	100
331	20250220	140600	373132960	9830	9830	9830	9830	30
332	20250220	140500	372838060	9830	9830	9830	9830	0
333	20250220	140400	372838060	9830	9830	9830	9830	0
334	20250220	140300	372838060	9830	9830	9830	9830	33
335	20250220	140200	372513670	9830	9830	9830	9830	0
336	20250220	140100	372513670	9830	9830	9830	9830	10
337	20250220	140000	372415370	9830	9830	9830	9830	31
338	20250220	135900	372110640	9820	9820	9820	9820	1
339	20250220	135800	372100820	9830	9830	9830	9830	0
340	20250220	135700	372100820	9830	9820	9830	9820	173
341	20250220	135600	370401610	9830	9830	9830	9830	0
342	20250220	135500	370401610	9830	9830	9830	9830	0
343	20250220	135400	370401610	9830	9830	9830	9830	30
344	20250220	135300	370106710	9830	9830	9830	9830	0
345	20250220	135200	370106710	9830	9830	9830	9830	0
346	20250220	135100	370106710	9830	9830	9830	9830	32
347	20250220	135000	369792150	9840	9840	9840	9840	0
348	20250220	134900	369792150	9840	9840	9840	9840	0
349	20250220	134800	369792150	9840	9830	9840	9830	33
350	20250220	134700	369467750	9840	9840	9840	9830	62
351	20250220	134600	368857770	9840	9830	9840	9830	5
352	20250220	134500	368808580	9840	9820	9840	9820	2
353	20250220	134400	368788920	9820	9830	9840	9820	3
354	20250220	134300	368759430	9840	9840	9840	9830	4
355	20250220	134200	368720080	9840	9830	9840	9820	34
356	20250220	134100	368385870	9830	9830	9830	9830	10
357	20250220	134000	368287570	9830	9830	9830	9830	1
358	20250220	133900	368277740	9820	9820	9830	9820	467
359	20250220	133800	363691790	9840	9840	9840	9840	0
360	20250220	133700	363691790	9840	9820	9840	9820	214
361	20250220	133600	361590290	9830	9830	9830	9830	27
362	20250220	133500	361324880	9830	9840	9840	9830	5
363	20250220	133400	361275710	9840	9840	9840	9840	0
364	20250220	133300	361275710	9840	9840	9840	9840	35
365	20250220	133200	360931310	9830	9830	9830	9830	25
366	20250220	133100	360685560	9850	9850	9850	9850	0
367	20250220	133000	360685560	9850	9840	9850	9840	32
368	20250220	132900	360370670	9840	9840	9840	9840	0
369	20250220	132800	360370670	9840	9840	9840	9840	1
370	20250220	132700	360360830	9850	9850	9850	9850	37
371	20250220	132600	359996380	9850	9850	9850	9850	2
372	20250220	132500	359976680	9850	9850	9850	9850	0
373	20250220	132400	359976680	9850	9840	9850	9840	31
374	20250220	132300	359671350	9850	9850	9850	9850	9
375	20250220	132200	359582700	9850	9850	9850	9850	0
376	20250220	132100	359582700	9850	9840	9850	9840	35
377	20250220	132000	359238280	9840	9850	9850	9840	57
378	20250220	131900	358676890	9850	9850	9850	9850	3
379	20250220	131800	358647340	9840	9840	9840	9840	37
380	20250220	131700	358283260	9860	9860	9860	9860	1
381	20250220	131600	358273400	9860	9820	9860	9810	1818
382	20250220	131500	340371840	9820	9810	9820	9790	298
383	20250220	131400	337447170	9820	9820	9820	9820	0
384	20250220	131300	337447170	9820	9810	9820	9810	3
385	20250220	131200	337417720	9790	9800	9810	9790	114
386	20250220	131100	336300280	9810	9810	9810	9810	0
387	20250220	131000	336300280	9810	9810	9810	9810	0
388	20250220	130900	336300280	9810	9800	9810	9800	10
389	20250220	130800	336202250	9810	9800	9810	9800	6
390	20250220	130700	336143400	9820	9800	9820	9800	3
391	20250220	130600	336113960	9820	9800	9820	9800	34
392	20250220	130500	335780100	9820	9800	9820	9800	3
393	20250220	130400	335750660	9790	9790	9790	9790	400
394	20250220	130300	331834660	9820	9820	9820	9820	35
395	20250220	130200	331490960	9820	9820	9820	9820	0
396	20250220	130100	331490960	9820	9820	9820	9820	1
397	20250220	130000	331481140	9810	9810	9810	9810	29
398	20250220	125900	331196650	9790	9790	9790	9790	0
399	20250220	125800	331196650	9790	9820	9820	9790	264
400	20250220	125700	328610170	9820	9820	9820	9820	86
401	20250220	125600	327765650	9820	9820	9820	9820	1
402	20250220	125500	327755830	9810	9800	9810	9800	500
403	20250220	125400	322850940	9810	9800	9810	9800	29
404	20250220	125300	322566730	9800	9800	9800	9800	1
405	20250220	125200	322556930	9810	9810	9810	9810	1
406	20250220	125100	322547120	9810	9790	9810	9780	615
407	20250220	125000	316530940	9810	9810	9810	9810	1
408	20250220	124900	316521130	9810	9810	9810	9810	10
409	20250220	124800	316423030	9810	9810	9810	9810	33
410	20250220	124700	316099300	9810	9800	9810	9800	54
411	20250220	124600	315570090	9810	9810	9810	9810	0
412	20250220	124500	315570090	9810	9810	9810	9810	33
413	20250220	124400	315246360	9800	9800	9800	9800	22
414	20250220	124300	315030760	9810	9810	9810	9810	0
415	20250220	124200	315030760	9810	9810	9810	9810	31
416	20250220	124100	314726650	9810	9810	9810	9810	0
417	20250220	124000	314726650	9810	9810	9810	9810	7
418	20250220	123900	314657980	9810	9810	9810	9810	36
419	20250220	123800	314304820	9810	9800	9810	9800	486
420	20250220	123700	309542010	9790	9790	9790	9790	1
421	20250220	123600	309532220	9800	9800	9800	9800	28
422	20250220	123500	309257820	9800	9800	9800	9800	0
423	20250220	123400	309257820	9800	9800	9800	9800	0
424	20250220	123300	309257820	9800	9800	9800	9800	33
425	20250220	123200	308934420	9790	9790	9790	9790	10
426	20250220	123100	308836520	9800	9800	9800	9800	0
427	20250220	123000	308836520	9800	9800	9800	9800	33
428	20250220	122900	308513120	9800	9800	9800	9800	1
429	20250220	122800	308503320	9800	9800	9800	9800	0
430	20250220	122700	308503320	9800	9790	9800	9790	44
431	20250220	122600	308072170	9790	9790	9790	9790	5
432	20250220	122500	308023220	9800	9800	9800	9800	0
433	20250220	122400	308023220	9800	9800	9800	9800	26
434	20250220	122300	307768420	9800	9800	9800	9800	0
435	20250220	122200	307768420	9800	9800	9800	9800	1
436	20250220	122100	307758620	9790	9800	9800	9790	33
437	20250220	122000	307435530	9800	9790	9800	9790	13
438	20250220	121900	307308150	9800	9790	9800	9790	29
439	20250220	121800	307024230	9790	9790	9790	9790	2
440	20250220	121700	307004650	9800	9800	9800	9800	10
441	20250220	121600	306906650	9800	9800	9800	9800	0
442	20250220	121500	306906650	9800	9800	9800	9800	36
443	20250220	121400	306553850	9800	9800	9800	9800	0
444	20250220	121300	306553850	9800	9800	9800	9800	0
445	20250220	121200	306553850	9800	9800	9800	9800	29
446	20250220	121100	306269650	9800	9800	9800	9800	21
447	20250220	121000	306063850	9800	9800	9800	9800	0
448	20250220	120900	306063850	9800	9800	9800	9800	34
449	20250220	120800	305730650	9800	9790	9800	9770	5
450	20250220	120700	305681710	9800	9770	9800	9770	8
451	20250220	120600	305603490	9770	9770	9770	9770	30
452	20250220	120500	305310390	9770	9770	9770	9770	29
453	20250220	120400	305027060	9770	9770	9770	9770	1
454	20250220	120300	305017290	9760	9760	9760	9760	35
455	20250220	120200	304675690	9760	9760	9760	9760	0
456	20250220	120100	304675690	9760	9740	9760	9730	59
457	20250220	120000	304101030	9770	9750	9770	9720	832
458	20250220	115900	296011220	9720	9730	9730	9720	395
459	20250220	115800	292168170	9760	9740	9770	9720	846
460	20250220	115700	283933160	9750	9740	9750	9740	84
461	20250220	115600	283114610	9760	9760	9760	9760	0
462	20250220	115500	283114610	9760	9760	9760	9760	0
463	20250220	115400	283114610	9760	9760	9760	9760	27
464	20250220	115300	282851090	9760	9760	9760	9760	1
465	20250220	115200	282841330	9750	9730	9750	9730	470
466	20250220	115100	278268210	9730	9730	9730	9730	132
467	20250220	115000	276983850	9730	9730	9730	9730	0
468	20250220	114900	276983850	9730	9730	9730	9730	101
469	20250220	114800	276001120	9730	9730	9730	9730	175
470	20250220	114700	274298370	9730	9750	9750	9730	12
471	20250220	114600	274181590	9730	9760	9770	9730	326
472	20250220	114500	271009510	9750	9740	9750	9730	515
473	20250220	114400	265998190	9740	9730	9740	9730	140
474	20250220	114300	264635950	9730	9740	9740	9730	427
475	20250220	114200	260481060	9740	9740	9740	9740	60
476	20250220	114100	259896660	9740	9740	9740	9740	178
477	20250220	114000	258162940	9740	9740	9740	9740	32
478	20250220	113900	257851260	9740	9740	9740	9740	52
479	20250220	113800	257344780	9740	9750	9750	9740	4
480	20250220	113700	257305810	9740	9740	9740	9740	17
481	20250220	113600	257140230	9750	9760	9760	9750	35
482	20250220	113500	256798970	9750	9750	9750	9750	1
483	20250220	113400	256789220	9740	9740	9740	9740	0
484	20250220	113300	256789220	9740	9730	9740	9730	985
485	20250220	113200	247204800	9730	9750	9750	9730	1013
486	20250220	113100	237342170	9750	9750	9750	9750	0
487	20250220	113000	237342170	9750	9750	9750	9750	38
488	20250220	112900	236971670	9750	9750	9750	9750	22
489	20250220	112800	236757170	9750	9750	9750	9750	10
490	20250220	112700	236659670	9740	9750	9750	9740	589
491	20250220	112600	230922350	9740	9740	9740	9740	12
492	20250220	112500	230805470	9750	9750	9750	9750	500
493	20250220	112400	225930470	9760	9760	9760	9750	599
494	20250220	112300	220087930	9760	9760	9760	9760	511
495	20250220	112200	215100570	9760	9760	9760	9760	233
496	20250220	112100	212826490	9760	9780	9810	9760	80
497	20250220	112000	212045190	9810	9760	9810	9760	318
498	20250220	111900	208941460	9760	9770	9770	9760	1071
499	20250220	111800	198487940	9770	9790	9790	9770	231
500	20250220	111700	196228070	9790	9790	9790	9790	0
501	20250220	111600	196228070	9790	9790	9790	9790	1
502	20250220	111500	196218280	9800	9800	9800	9800	34
503	20250220	111400	195885080	9820	9820	9820	9820	0
504	20250220	111300	195885080	9820	9780	9820	9770	570
505	20250220	111200	190315610	9780	9780	9780	9780	39
506	20250220	111100	189934190	9770	9760	9770	9760	1192
507	20250220	111000	178300230	9760	9780	9780	9760	1726
508	20250220	110900	161437860	9780	9770	9780	9770	263
509	20250220	110800	158867900	9770	9780	9780	9770	964
510	20250220	110700	149442930	9790	9790	9790	9790	4
511	20250220	110600	149403770	9810	9810	9810	9810	331
512	20250220	110500	146156660	9810	9810	9810	9810	5
513	20250220	110400	146107610	9810	9810	9810	9810	4
514	20250220	110300	146068370	9810	9810	9810	9810	33
515	20250220	110200	145744640	9810	9790	9810	9790	913
516	20250220	110100	136806350	9790	9800	9810	9790	340
517	20250220	110000	133476820	9810	9810	9810	9810	36
518	20250220	105900	133123660	9810	9810	9810	9810	0
519	20250220	105800	133123660	9810	9810	9810	9810	39
520	20250220	105700	132741070	9800	9800	9800	9800	500
521	20250220	105600	127841070	9800	9800	9800	9800	1
522	20250220	105500	127831270	9810	9800	9810	9800	79
523	20250220	105400	127056290	9810	9810	9810	9810	0
524	20250220	105300	127056290	9810	9810	9810	9810	20
525	20250220	105200	126860090	9810	9810	9810	9810	39
526	20250220	105100	126477500	9810	9810	9810	9810	0
527	20250220	105000	126477500	9810	9810	9810	9810	0
528	20250220	104900	126477500	9810	9810	9810	9810	47
529	20250220	104800	126016430	9810	9810	9810	9810	0
530	20250220	104700	126016430	9810	9810	9810	9810	5
531	20250220	104600	125967380	9810	9810	9810	9810	34
532	20250220	104500	125633840	9810	9810	9810	9810	0
533	20250220	104400	125633840	9810	9810	9810	9810	0
534	20250220	104300	125633840	9810	9810	9810	9810	30
535	20250220	104200	125339540	9810	9810	9810	9810	9
536	20250220	104100	125251250	9800	9800	9800	9800	0
537	20250220	104000	125251250	9800	9810	9810	9800	82
538	20250220	103900	124447290	9810	9810	9810	9810	0
539	20250220	103800	124447290	9810	9810	9810	9810	1
540	20250220	103700	124437480	9810	9810	9810	9810	30
541	20250220	103600	124143180	9800	9800	9800	9800	0
542	20250220	103500	124143180	9800	9800	9800	9800	0
543	20250220	103400	124143180	9800	9830	9830	9800	1859
544	20250220	103300	105905500	9830	9830	9830	9830	25
545	20250220	103200	105659750	9830	9830	9830	9830	0
546	20250220	103100	105659750	9830	9830	9830	9830	27
547	20250220	103000	105394340	9830	9830	9830	9830	0
548	20250220	102900	105394340	9830	9830	9830	9830	4
549	20250220	102800	105355020	9830	9830	9830	9830	34
550	20250220	102700	105020800	9830	9830	9830	9830	0
551	20250220	102600	105020800	9830	9830	9830	9830	1
552	20250220	102500	105010970	9820	9830	9830	9820	40
553	20250220	102400	104617870	9830	9830	9830	9830	0
554	20250220	102300	104617870	9830	9830	9830	9830	0
555	20250220	102200	104617870	9830	9820	9830	9820	84
556	20250220	102100	103792790	9820	9820	9820	9820	20
557	20250220	102000	103596390	9810	9810	9810	9810	0
558	20250220	101900	103596390	9810	9810	9810	9810	384
559	20250220	101800	99829350	9810	9810	9810	9810	0
560	20250220	101700	99829350	9810	9800	9810	9800	86
561	20250220	101600	98986540	9810	9810	9810	9810	72
562	20250220	101500	98280220	9800	9800	9800	9800	101
563	20250220	101400	97290420	9810	9810	9810	9810	72
564	20250220	101300	96584100	9810	9810	9810	9810	132
565	20250220	101200	95289180	9820	9820	9820	9820	10
566	20250220	101100	95190980	9830	9830	9830	9830	2
567	20250220	101000	95171320	9820	9820	9820	9820	35
568	20250220	100900	94827620	9820	9820	9820	9820	0
569	20250220	100800	94827620	9820	9820	9820	9820	0
570	20250220	100700	94827620	9820	9820	9820	9820	29
571	20250220	100600	94542840	9820	9820	9820	9820	0
572	20250220	100500	94542840	9820	9820	9820	9820	21
573	20250220	100400	94336620	9820	9820	9820	9820	33
574	20250220	100300	94012560	9820	9810	9820	9810	2
575	20250220	100200	93992930	9820	9820	9820	9820	0
576	20250220	100100	93992930	9820	9810	9820	9810	27
577	20250220	100000	93728050	9810	9810	9810	9810	0
578	20250220	095900	93728050	9810	9810	9810	9810	0
579	20250220	095800	93728050	9810	9810	9810	9810	0
580	20250220	095700	93728050	9810	9800	9810	9800	487
581	20250220	095600	88955440	9800	9800	9800	9800	1
582	20250220	095500	88945640	9780	9770	9780	9770	71
583	20250220	095400	88251470	9780	9770	9780	9770	330
584	20250220	095300	85027270	9770	9800	9800	9770	1756
585	20250220	095200	67838550	9820	9820	9820	9820	200
586	20250220	095100	65874550	9830	9830	9830	9830	0
587	20250220	095000	65874550	9830	9820	9830	9790	66
588	20250220	094900	65227560	9830	9830	9830	9830	1
589	20250220	094800	65217730	9820	9820	9830	9820	16
590	20250220	094700	65060600	9830	9830	9830	9830	3
591	20250220	094600	65031110	9830	9820	9830	9820	26
592	20250220	094500	64775590	9820	9820	9820	9820	20
593	20250220	094400	64579190	9820	9820	9820	9820	15
594	20250220	094300	64431890	9820	9810	9820	9790	404
595	20250220	094200	60473930	9820	9820	9820	9820	1
596	20250220	094100	60464110	9820	9820	9820	9820	6
597	20250220	094000	60405190	9800	9800	9800	9800	0
598	20250220	093900	60405190	9800	9800	9800	9800	0
599	20250220	093800	60405190	9800	9800	9800	9800	0
600	20250220	093700	60405190	9800	9800	9800	9800	28
601	20250220	093600	60130790	9800	9800	9800	9800	57
602	20250220	093500	59572190	9800	9800	9800	9800	26
603	20250220	093400	59317390	9820	9820	9820	9820	0
604	20250220	093300	59317390	9820	9810	9820	9810	4
605	20250220	093200	59278130	9820	9810	9820	9810	26
606	20250220	093100	59023020	9820	9800	9820	9790	268
607	20250220	093000	56397370	9820	9820	9820	9820	1
608	20250220	092900	56387550	9800	9800	9800	9800	0
609	20250220	092800	56387550	9800	9810	9820	9800	23
610	20250220	092700	56162110	9820	9820	9820	9820	0
611	20250220	092600	56162110	9820	9820	9820	9820	0
612	20250220	092500	56162110	9820	9820	9820	9820	5
613	20250220	092400	56113010	9820	9820	9820	9820	1
614	20250220	092300	56103190	9820	9820	9830	9820	1519
615	20250220	092200	41176610	9800	9800	9800	9800	0
616	20250220	092100	41176610	9800	9810	9810	9800	17
617	20250220	092000	41009960	9800	9800	9800	9800	0
618	20250220	091900	41009960	9800	9800	9800	9800	0
619	20250220	091800	41009960	9800	9800	9800	9800	0
620	20250220	091700	41009960	9800	9800	9800	9800	982
621	20250220	091600	31386360	9790	9790	9790	9790	0
622	20250220	091500	31386360	9790	9790	9790	9790	0
623	20250220	091400	31386360	9790	9790	9790	9790	382
624	20250220	091300	27646580	9800	9800	9800	9790	557
625	20250220	091200	22192990	9790	9790	9790	9790	0
626	20250220	091100	22192990	9790	9790	9790	9790	152
627	20250220	091000	20704910	9800	9800	9800	9800	243
628	20250220	090900	18323510	9800	9800	9800	9800	1
629	20250220	090800	18313710	9800	9800	9800	9800	8
630	20250220	090700	18235310	9800	9800	9800	9800	0
631	20250220	090600	18235310	9800	9800	9800	9800	1
632	20250220	090500	18225510	9800	9780	9800	9780	1222
633	20250220	090400	6271910	9780	9800	9800	9780	139
634	20250220	090300	4911450	9800	9800	9800	9800	3
635	20250220	090200	4882050	9800	9800	9800	9800	10
636	20250220	090100	4784050	9820	9820	9820	9820	16
637	20250220	090000	4626930	9790	9830	9830	9750	473