KissMeData/073570/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195500	494360569	965	965	965	965	1905
3	20250220	195400	494360569	965	965	965	965	0
4	20250220	195300	494360569	965	965	965	965	0
5	20250220	195200	494360569	965	965	965	965	0
6	20250220	195100	494360569	965	965	965	965	0
7	20250220	195000	494360569	965	965	965	965	0
8	20250220	194900	494360569	965	965	965	965	0
9	20250220	194800	494360569	965	965	965	965	0
10	20250220	194700	494360569	965	965	965	965	0
11	20250220	194600	494360569	965	965	965	965	0
12	20250220	194500	494360569	965	965	965	965	0
13	20250220	194400	494360569	965	965	965	965	0
14	20250220	194300	494360569	965	965	965	965	0
15	20250220	194200	494360569	965	965	965	965	0
16	20250220	194100	494360569	965	965	965	965	0
17	20250220	194000	494360569	965	965	965	965	0
18	20250220	193900	494360569	965	965	965	965	0
19	20250220	193800	494360569	965	965	965	965	0
20	20250220	193700	494360569	965	965	965	965	0
21	20250220	193600	494360569	965	965	965	965	0
22	20250220	193500	494360569	965	965	965	965	0
23	20250220	193400	494360569	965	965	965	965	0
24	20250220	193300	494360569	965	965	965	965	0
25	20250220	193200	494360569	965	965	965	965	0
26	20250220	193100	494360569	965	965	965	965	0
27	20250220	193000	494360569	965	965	965	965	0
28	20250220	192900	494360569	965	965	965	965	0
29	20250220	192800	494360569	965	965	965	965	0
30	20250220	192700	494360569	965	965	965	965	0
31	20250220	192600	494360569	965	965	965	965	0
32	20250220	192500	494360569	965	965	965	965	1905
33	20250220	192400	494360569	965	965	965	965	0
34	20250220	192300	494360569	965	965	965	965	0
35	20250220	192200	494360569	965	965	965	965	0
36	20250220	192100	494360569	965	965	965	965	0
37	20250220	192000	494360569	965	965	965	965	0
38	20250220	191900	494360569	965	965	965	965	0
39	20250220	191800	494360569	965	965	965	965	0
40	20250220	191700	494360569	965	965	965	965	0
41	20250220	191600	494360569	965	965	965	965	0
42	20250220	191500	494360569	965	965	965	965	0
43	20250220	191400	494360569	965	965	965	965	0
44	20250220	191300	494360569	965	965	965	965	0
45	20250220	191200	494360569	965	965	965	965	0
46	20250220	191100	494360569	965	965	965	965	0
47	20250220	191000	494360569	965	965	965	965	0
48	20250220	190900	494360569	965	965	965	965	0
49	20250220	190800	494360569	965	965	965	965	0
50	20250220	190700	494360569	965	965	965	965	0
51	20250220	190600	494360569	965	965	965	965	0
52	20250220	190500	494360569	965	965	965	965	0
53	20250220	190400	494360569	965	965	965	965	0
54	20250220	190300	494360569	965	965	965	965	0
55	20250220	190200	494360569	965	965	965	965	0
56	20250220	190100	494360569	965	965	965	965	0
57	20250220	190000	494360569	965	965	965	965	0
58	20250220	185900	494360569	965	965	965	965	0
59	20250220	185800	494360569	965	965	965	965	0
60	20250220	185700	494360569	965	965	965	965	0
61	20250220	185600	494360569	965	965	965	965	0
62	20250220	185500	494360569	965	965	965	965	1905
63	20250220	185400	494360569	965	965	965	965	0
64	20250220	185300	494360569	965	965	965	965	0
65	20250220	185200	494360569	965	965	965	965	0
66	20250220	185100	494360569	965	965	965	965	0
67	20250220	185000	494360569	965	965	965	965	0
68	20250220	184900	494360569	965	965	965	965	0
69	20250220	184800	494360569	965	965	965	965	0
70	20250220	184700	494360569	965	965	965	965	0
71	20250220	184600	494360569	965	965	965	965	0
72	20250220	184500	494360569	965	965	965	965	0
73	20250220	184400	494360569	965	965	965	965	0
74	20250220	184300	494360569	965	965	965	965	0
75	20250220	184200	494360569	965	965	965	965	0
76	20250220	184100	494360569	965	965	965	965	0
77	20250220	184000	494360569	965	965	965	965	0
78	20250220	183900	494360569	965	965	965	965	0
79	20250220	183800	494360569	965	965	965	965	0
80	20250220	183700	494360569	965	965	965	965	0
81	20250220	183600	494360569	965	965	965	965	0
82	20250220	183500	494360569	965	965	965	965	0
83	20250220	183400	494360569	965	965	965	965	0
84	20250220	183300	494360569	965	965	965	965	0
85	20250220	183200	494360569	965	965	965	965	0
86	20250220	183100	494360569	965	965	965	965	0
87	20250220	183000	494360569	965	965	965	965	0
88	20250220	182900	494360569	965	965	965	965	0
89	20250220	182800	494360569	965	965	965	965	0
90	20250220	182700	494360569	965	965	965	965	0
91	20250220	182600	494360569	965	965	965	965	0
92	20250220	182500	494360569	965	965	965	965	1905
93	20250220	182400	494360569	965	965	965	965	0
94	20250220	182300	494360569	965	965	965	965	0
95	20250220	182200	494360569	965	965	965	965	0
96	20250220	182100	494360569	965	965	965	965	0
97	20250220	182000	494360569	965	965	965	965	0
98	20250220	181900	494360569	965	965	965	965	0
99	20250220	181800	494360569	965	965	965	965	0
100	20250220	181700	494360569	965	965	965	965	0
101	20250220	181600	494360569	965	965	965	965	0
102	20250220	181500	494360569	965	965	965	965	0
103	20250220	181400	494360569	965	965	965	965	0
104	20250220	181300	494360569	965	965	965	965	0
105	20250220	181200	494360569	965	965	965	965	0
106	20250220	181100	494360569	965	965	965	965	0
107	20250220	181000	494360569	965	965	965	965	0
108	20250220	180900	494360569	965	965	965	965	0
109	20250220	180800	494360569	965	965	965	965	0
110	20250220	180700	494360569	965	965	965	965	0
111	20250220	180600	494360569	965	965	965	965	0
112	20250220	180500	494360569	965	965	965	965	0
113	20250220	180400	494360569	965	965	965	965	0
114	20250220	180300	494360569	965	965	965	965	0
115	20250220	180200	494360569	965	965	965	965	0
116	20250220	180100	494360569	965	965	965	965	0
117	20250220	180000	494360569	965	965	965	965	0
118	20250220	175900	494360569	965	965	965	965	0
119	20250220	175800	494360569	965	965	965	965	0
120	20250220	175700	494360569	965	965	965	965	0
121	20250220	175600	494360569	965	965	965	965	0
122	20250220	175500	494360569	965	965	965	965	1905
123	20250220	175400	494360569	965	965	965	965	0
124	20250220	175300	494360569	965	965	965	965	0
125	20250220	175200	494360569	965	965	965	965	0
126	20250220	175100	494360569	965	965	965	965	0
127	20250220	175000	494360569	965	965	965	965	0
128	20250220	174900	494360569	965	965	965	965	0
129	20250220	174800	494360569	965	965	965	965	0
130	20250220	174700	494360569	965	965	965	965	0
131	20250220	174600	494360569	965	965	965	965	0
132	20250220	174500	494360569	965	965	965	965	0
133	20250220	174400	494360569	965	965	965	965	0
134	20250220	174300	494360569	965	965	965	965	0
135	20250220	174200	494360569	965	965	965	965	0
136	20250220	174100	494360569	965	965	965	965	0
137	20250220	174000	494360569	965	965	965	965	0
138	20250220	173900	494360569	965	965	965	965	0
139	20250220	173800	494360569	965	965	965	965	0
140	20250220	173700	494360569	965	965	965	965	0
141	20250220	173600	494360569	965	965	965	965	0
142	20250220	173500	494360569	965	965	965	965	0
143	20250220	173400	494360569	965	965	965	965	0
144	20250220	173300	494360569	965	965	965	965	0
145	20250220	173200	494360569	965	965	965	965	0
146	20250220	173100	494360569	965	965	965	965	0
147	20250220	173000	494360569	965	965	965	965	0
148	20250220	172900	494360569	965	965	965	965	0
149	20250220	172800	494360569	965	965	965	965	0
150	20250220	172700	494360569	965	965	965	965	0
151	20250220	172600	494360569	965	965	965	965	0
152	20250220	172500	494360569	965	965	965	965	1905
153	20250220	172400	494360569	965	965	965	965	0
154	20250220	172300	494360569	965	965	965	965	0
155	20250220	172200	494360569	965	965	965	965	0
156	20250220	172100	494360569	965	965	965	965	0
157	20250220	172000	494360569	965	965	965	965	0
158	20250220	171900	494360569	965	965	965	965	0
159	20250220	171800	494360569	965	965	965	965	0
160	20250220	171700	494360569	965	965	965	965	0
161	20250220	171600	494360569	965	965	965	965	0
162	20250220	171500	494360569	965	965	965	965	0
163	20250220	171400	494360569	965	965	965	965	0
164	20250220	171300	494360569	965	965	965	965	0
165	20250220	171200	494360569	965	965	965	965	0
166	20250220	171100	494360569	965	965	965	965	0
167	20250220	171000	494360569	965	965	965	965	0
168	20250220	170900	494360569	965	965	965	965	0
169	20250220	170800	494360569	965	965	965	965	0
170	20250220	170700	494360569	965	965	965	965	0
171	20250220	170600	494360569	965	965	965	965	0
172	20250220	170500	494360569	965	965	965	965	0
173	20250220	170400	494360569	965	965	965	965	0
174	20250220	170300	494360569	965	965	965	965	0
175	20250220	170200	494360569	965	965	965	965	0
176	20250220	170100	494360569	965	965	965	965	0
177	20250220	170000	494360569	965	965	965	965	0
178	20250220	165900	494360569	965	965	965	965	0
179	20250220	165800	494360569	965	965	965	965	0
180	20250220	165700	494360569	965	965	965	965	0
181	20250220	165600	494360569	965	965	965	965	0
182	20250220	165500	494360569	965	965	965	965	1905
183	20250220	165400	494360569	965	965	965	965	0
184	20250220	165300	494360569	965	965	965	965	0
185	20250220	165200	494360569	965	965	965	965	0
186	20250220	165100	494360569	965	965	965	965	0
187	20250220	165000	494360569	965	965	965	965	0
188	20250220	164900	494360569	965	965	965	965	0
189	20250220	164800	494360569	965	965	965	965	0
190	20250220	164700	494360569	965	965	965	965	0
191	20250220	164600	494360569	965	965	965	965	0
192	20250220	164500	494360569	965	965	965	965	0
193	20250220	164400	494360569	965	965	965	965	0
194	20250220	164300	494360569	965	965	965	965	0
195	20250220	164200	494360569	965	965	965	965	0
196	20250220	164100	494360569	965	965	965	965	0
197	20250220	164000	494360569	965	965	965	965	0
198	20250220	163900	494360569	965	965	965	965	0
199	20250220	163800	494360569	965	965	965	965	0
200	20250220	163700	494360569	965	965	965	965	0
201	20250220	163600	494360569	965	965	965	965	0
202	20250220	163500	494360569	965	965	965	965	0
203	20250220	163400	494360569	965	965	965	965	0
204	20250220	163300	494360569	965	965	965	965	0
205	20250220	163200	494360569	965	965	965	965	0
206	20250220	163100	494360569	965	965	965	965	0
207	20250220	163000	494360569	965	965	965	965	0
208	20250220	162900	494360569	965	965	965	965	0
209	20250220	162800	494360569	965	965	965	965	0
210	20250220	162700	494360569	965	965	965	965	0
211	20250220	162600	494360569	965	965	965	965	0
212	20250220	162500	494360569	965	965	965	965	1905
213	20250220	162400	494360569	965	965	965	965	0
214	20250220	162300	494360569	965	965	965	965	0
215	20250220	162200	494360569	965	965	965	965	0
216	20250220	162100	494360569	965	965	965	965	0
217	20250220	162000	494360569	965	965	965	965	0
218	20250220	161900	494360569	965	965	965	965	0
219	20250220	161800	494360569	965	965	965	965	0
220	20250220	161700	494360569	965	965	965	965	0
221	20250220	161600	494360569	965	965	965	965	0
222	20250220	161500	494360569	965	965	965	965	0
223	20250220	161400	494360569	965	965	965	965	0
224	20250220	161300	494360569	965	965	965	965	0
225	20250220	161200	494360569	965	965	965	965	0
226	20250220	161100	494360569	965	965	965	965	0
227	20250220	161000	494360569	965	965	965	965	0
228	20250220	160900	494360569	965	965	965	965	0
229	20250220	160800	494360569	965	965	965	965	0
230	20250220	160700	494360569	965	965	965	965	0
231	20250220	160600	494360569	965	965	965	965	0
232	20250220	160500	494360569	965	965	965	965	0
233	20250220	160400	494360569	965	965	965	965	0
234	20250220	160300	494360569	965	965	965	965	0
235	20250220	160200	494360569	965	965	965	965	0
236	20250220	160100	494360569	965	965	965	965	0
237	20250220	160000	494360569	965	965	965	965	0
238	20250220	155900	494360569	965	965	965	965	0
239	20250220	155800	494360569	965	965	965	965	0
240	20250220	155700	494360569	965	965	965	965	0
241	20250220	155600	494360569	965	965	965	965	0
242	20250220	155500	494360569	965	965	965	965	1905
243	20250220	155400	494360569	965	965	965	965	0
244	20250220	155300	494360569	965	965	965	965	0
245	20250220	155200	494360569	965	965	965	965	0
246	20250220	155100	494360569	965	965	965	965	0
247	20250220	155000	494360569	965	965	965	965	0
248	20250220	154900	494360569	965	965	965	965	0
249	20250220	154800	494360569	965	965	965	965	0
250	20250220	154700	494360569	965	965	965	965	0
251	20250220	154600	494360569	965	965	965	965	0
252	20250220	154500	494360569	965	965	965	965	0
253	20250220	154400	494360569	965	965	965	965	0
254	20250220	154300	494360569	965	965	965	965	0
255	20250220	154200	494360569	965	965	965	965	0
256	20250220	154100	494360569	965	965	965	965	0
257	20250220	154000	494360569	965	965	965	965	0
258	20250220	153900	494360569	965	965	965	965	0
259	20250220	153800	494360569	965	965	965	965	0
260	20250220	153700	494360569	965	965	965	965	0
261	20250220	153600	494360569	965	965	965	965	0
262	20250220	153500	494360569	965	965	965	965	0
263	20250220	153400	494360569	965	965	965	965	0
264	20250220	153300	494360569	965	965	965	965	0
265	20250220	153200	494360569	965	965	965	965	0
266	20250220	153100	494360569	965	965	965	965	0
267	20250220	153000	494360569	965	965	965	965	1905
268	20250220	152900	492522244	965	965	965	965	0
269	20250220	152800	492522244	965	965	965	965	0
270	20250220	152700	492522244	965	965	965	965	0
271	20250220	152600	492522244	965	965	965	965	0
272	20250220	152500	492522244	965	965	965	965	0
273	20250220	152400	492522244	965	965	965	965	0
274	20250220	152300	492522244	965	965	965	965	0
275	20250220	152200	492522244	965	965	965	965	0
276	20250220	152100	492522244	965	965	965	965	0
277	20250220	152000	492522244	965	965	965	965	0
278	20250220	151900	492522244	965	961	965	961	907
279	20250220	151800	491649595	963	963	963	961	113
280	20250220	151700	491540984	964	963	964	963	1997
281	20250220	151600	489616007	964	963	964	963	4093
282	20250220	151500	485672778	963	963	963	963	1618
283	20250220	151400	484114644	961	962	962	961	1468
284	20250220	151300	482703470	962	962	962	962	30
285	20250220	151200	482674610	962	962	962	962	0
286	20250220	151100	482674610	962	961	962	961	1901
287	20250220	151000	480847748	962	962	962	962	2185
288	20250220	150900	478745778	962	962	963	962	523
289	20250220	150800	478242133	962	962	962	962	1
290	20250220	150700	478241171	961	961	961	961	266
291	20250220	150600	477985545	962	962	962	962	0
292	20250220	150500	477985545	962	962	962	962	2984
293	20250220	150400	475114937	962	962	962	962	0
294	20250220	150300	475114937	962	962	962	962	441
295	20250220	150200	474690695	963	963	963	963	0
296	20250220	150100	474690695	963	963	963	963	18
297	20250220	150000	474673361	963	963	963	963	476
298	20250220	145900	474214973	963	963	963	963	318
299	20250220	145800	473908739	964	964	964	964	13
300	20250220	145700	473896207	964	964	964	964	70
301	20250220	145600	473828727	964	964	964	964	771
302	20250220	145500	473085483	965	965	965	965	941
303	20250220	145400	472177418	962	965	965	962	522
304	20250220	145300	471674069	965	965	965	965	701
305	20250220	145200	470997604	964	963	964	963	4755
306	20250220	145100	466414428	962	961	962	961	1327
307	20250220	145000	465138004	961	961	961	961	31
308	20250220	144900	465108213	961	961	961	961	418
309	20250220	144800	464706515	961	961	961	961	0
310	20250220	144700	464706515	961	961	961	961	0
311	20250220	144600	464706515	961	961	961	961	1
312	20250220	144500	464705554	962	962	962	962	860
313	20250220	144400	463878234	962	962	962	962	1063
314	20250220	144300	462855628	961	961	961	961	448
315	20250220	144200	462425100	960	961	961	960	629
316	20250220	144100	461820633	961	961	961	961	606
317	20250220	144000	461238267	961	961	961	961	304
318	20250220	143900	460946123	961	960	961	960	723
319	20250220	143800	460251470	960	960	960	960	1
320	20250220	143700	460250510	960	960	960	960	1
321	20250220	143600	460249550	960	960	960	960	0
322	20250220	143500	460249550	960	960	960	960	750
323	20250220	143400	459529550	960	960	960	960	445
324	20250220	143300	459102350	961	961	961	961	7
325	20250220	143200	459095623	961	961	961	961	94
326	20250220	143100	459005289	961	961	961	961	2
327	20250220	143000	459003367	961	961	961	961	911
328	20250220	142900	458127896	962	963	963	962	1309
329	20250220	142800	456868622	963	962	963	962	61
330	20250220	142700	456809901	963	964	964	963	2301
331	20250220	142600	454593417	964	964	964	964	10
332	20250220	142500	454583777	965	965	965	965	4
333	20250220	142400	454579917	966	966	966	966	127
334	20250220	142300	454457235	966	966	966	966	118
335	20250220	142200	454343247	966	966	966	966	200
336	20250220	142100	454150047	963	966	966	963	32
337	20250220	142000	454119138	966	964	966	963	160
338	20250220	141900	453964877	963	963	963	963	0
339	20250220	141800	453964877	963	963	963	963	50
340	20250220	141700	453916727	963	963	963	963	300
341	20250220	141600	453627827	962	962	962	962	249
342	20250220	141500	453388289	966	963	966	963	1138
343	20250220	141400	452289564	963	963	963	963	505
344	20250220	141300	451803249	963	963	963	963	682
345	20250220	141200	451146483	964	964	964	964	440
346	20250220	141100	450722323	961	964	964	961	572
347	20250220	141000	450170938	963	963	963	963	254
348	20250220	140900	449926336	965	963	965	963	963
349	20250220	140800	448997717	964	964	964	964	12
350	20250220	140700	448986149	964	966	966	964	1634
351	20250220	140600	447409314	966	966	966	966	33
352	20250220	140500	447377436	965	965	966	965	73
353	20250220	140400	447306990	966	965	966	965	1140
354	20250220	140300	446206050	966	965	966	965	101
355	20250220	140200	446108584	965	964	965	964	500
356	20250220	140100	445626384	964	964	964	964	950
357	20250220	140000	444710584	964	964	964	964	557
358	20250220	135900	444173636	963	960	963	959	216
359	20250220	135800	443966101	960	960	960	960	719
360	20250220	135700	443275861	960	960	960	960	1150
361	20250220	135600	442171861	960	964	964	960	1256
362	20250220	135500	440962805	965	965	965	965	7
363	20250220	135400	440956050	965	965	965	965	5756
364	20250220	135300	435401510	964	964	964	964	911
365	20250220	135200	434523306	964	963	964	963	713
366	20250220	135100	433836284	959	959	959	959	0
367	20250220	135000	433836284	959	960	960	959	630
368	20250220	134900	433231514	957	957	957	957	0
369	20250220	134800	433231514	957	958	958	957	500
370	20250220	134700	432752888	955	963	963	955	29700
371	20250220	134600	404360770	963	963	963	963	19
372	20250220	134500	404342473	960	960	960	960	150
373	20250220	134400	404198473	959	960	960	959	490
374	20250220	134300	403728561	959	959	959	959	0
375	20250220	134200	403728561	959	959	959	959	1
376	20250220	134100	403727602	959	960	960	959	1328
377	20250220	134000	402452938	959	959	959	959	0
378	20250220	133900	402452938	959	959	959	959	200
379	20250220	133800	402261138	959	959	959	958	63
380	20250220	133700	402200780	963	963	963	963	1
381	20250220	133600	402199817	958	958	958	958	11
382	20250220	133500	402189279	965	965	965	956	20011
383	20250220	133400	383006145	965	964	965	964	1101
384	20250220	133300	381943865	964	964	964	964	23
385	20250220	133200	381921693	964	964	964	964	2193
386	20250220	133100	379807641	964	963	964	963	1086
387	20250220	133000	378760887	963	962	963	962	796
388	20250220	132900	377994806	962	962	962	962	50
389	20250220	132800	377946706	962	962	962	962	0
390	20250220	132700	377946706	962	962	962	962	0
391	20250220	132600	377946706	962	962	962	962	0
392	20250220	132500	377946706	962	960	962	960	10
393	20250220	132400	377937104	960	961	961	960	3360
394	20250220	132300	374710830	962	963	963	962	707
395	20250220	132200	374029990	964	964	964	964	4
396	20250220	132100	374026134	964	964	964	964	1
397	20250220	132000	374025170	960	960	960	960	0
398	20250220	131900	374025170	960	961	962	960	2792
399	20250220	131800	371341521	962	962	962	962	661
400	20250220	131700	370705639	963	963	963	963	3000
401	20250220	131600	367816639	963	965	965	963	43
402	20250220	131500	367775179	965	961	965	961	3510
403	20250220	131400	364402029	960	960	960	960	20
404	20250220	131300	364382829	959	959	959	959	12
405	20250220	131200	364371321	960	960	960	960	1896
406	20250220	131100	362551161	960	960	960	960	14
407	20250220	131000	362537721	960	960	960	960	133
408	20250220	130900	362410041	960	960	960	960	0
409	20250220	130800	362410041	960	961	961	960	414
410	20250220	130700	362012600	960	960	960	960	3107
411	20250220	130600	359029880	960	961	961	960	2597
412	20250220	130500	356534826	961	961	961	961	6
413	20250220	130400	356529060	961	962	962	961	976
414	20250220	130300	355590241	962	963	963	962	1802
415	20250220	130200	353856716	962	962	962	962	0
416	20250220	130100	353856716	962	963	963	962	35
417	20250220	130000	353823028	963	964	964	963	554
418	20250220	125900	353289515	964	964	964	964	21
419	20250220	125800	353269271	964	964	964	964	22
420	20250220	125700	353248063	964	965	965	964	1127
421	20250220	125600	352161608	965	965	965	965	2
422	20250220	125500	352159678	964	963	964	963	452
423	20250220	125400	351724150	963	963	963	963	3
424	20250220	125300	351721261	963	963	963	963	1752
425	20250220	125200	350034085	963	963	964	963	201
426	20250220	125100	349840521	963	963	963	963	93
427	20250220	125000	349750962	963	963	963	963	0
428	20250220	124900	349750962	963	963	963	963	11
429	20250220	124800	349740369	963	963	963	963	0
430	20250220	124700	349740369	963	962	963	962	918
431	20250220	124600	348856505	961	961	961	961	0
432	20250220	124500	348856505	961	962	962	961	429
433	20250220	124400	348444204	962	963	963	962	291
434	20250220	124300	348164256	963	964	964	963	529
435	20250220	124200	347654820	963	963	963	963	838
436	20250220	124100	346847826	963	963	963	963	102
437	20250220	124000	346749600	963	963	963	963	1
438	20250220	123900	346748637	963	963	963	963	32
439	20250220	123800	346717821	961	961	961	961	60
440	20250220	123700	346660161	961	963	963	961	617
441	20250220	123600	346066105	962	962	962	962	1
442	20250220	123500	346065143	961	961	961	961	385
443	20250220	123400	345695158	961	961	961	961	2342
444	20250220	123300	343444496	960	960	960	960	0
445	20250220	123200	343444496	960	961	961	960	703
446	20250220	123100	342769319	963	963	963	963	100
447	20250220	123000	342673019	960	962	962	960	1828
448	20250220	122900	340916483	962	963	963	962	138
449	20250220	122800	340783693	963	963	963	963	259
450	20250220	122700	340534276	963	963	963	963	6
451	20250220	122600	340528498	963	963	963	963	11
452	20250220	122500	340517905	963	962	963	962	120
453	20250220	122400	340402346	963	962	963	962	258
454	20250220	122300	340154000	961	961	961	961	0
455	20250220	122200	340154000	961	961	961	961	104
456	20250220	122100	340054056	961	961	961	961	904
457	20250220	122000	339185312	961	960	961	960	2636
458	20250220	121900	336654652	960	960	960	960	2061
459	20250220	121800	334676092	960	961	961	960	3629
460	20250220	121700	331190986	962	962	962	962	50
461	20250220	121600	331142886	961	961	961	961	200
462	20250220	121500	330950686	961	962	962	961	2
463	20250220	121400	330948763	962	961	962	961	75
464	20250220	121300	330876668	961	961	961	961	200
465	20250220	121200	330684468	962	962	962	962	2
466	20250220	121100	330682544	962	965	965	962	6925
467	20250220	121000	324020664	962	964	964	962	30
468	20250220	120900	323991780	964	965	965	964	2
469	20250220	120800	323989851	965	965	965	965	1
470	20250220	120700	323988886	965	965	965	965	0
471	20250220	120600	323988886	965	961	965	961	521
472	20250220	120500	323488201	965	962	965	960	8538
473	20250220	120400	315283007	961	962	962	961	650
474	20250220	120300	314657905	962	962	962	962	182
475	20250220	120200	314482821	963	965	965	963	584
476	20250220	120100	313920419	965	965	965	965	50
477	20250220	120000	313872169	965	963	965	962	404
478	20250220	115900	313483506	965	965	965	965	0
479	20250220	115800	313483506	965	965	965	965	103
480	20250220	115700	313384111	965	965	965	965	221
481	20250220	115600	313170846	965	965	965	965	0
482	20250220	115500	313170846	965	965	965	965	3325
483	20250220	115400	309962221	964	963	964	963	2502
484	20250220	115300	307550972	962	961	962	961	6
485	20250220	115200	307545205	960	960	960	960	0
486	20250220	115100	307545205	960	960	960	960	2003
487	20250220	115000	305622325	960	961	961	960	600
488	20250220	114900	305045825	960	960	960	960	0
489	20250220	114800	305045825	960	962	962	960	563
490	20250220	114700	304505203	962	963	963	962	1238
491	20250220	114600	303313833	964	964	964	964	4
492	20250220	114500	303309977	962	964	964	962	1587
493	20250220	114400	301782855	964	964	964	964	455
494	20250220	114300	301344235	964	964	964	964	2
495	20250220	114200	301342307	963	963	963	963	98
496	20250220	114100	301247933	963	963	963	963	880
497	20250220	114000	300400493	963	964	964	963	922
498	20250220	113900	299512602	964	964	964	964	36
499	20250220	113800	299477898	965	965	965	965	10
500	20250220	113700	299468248	964	965	965	964	282
501	20250220	113600	299196167	965	965	965	965	249
502	20250220	113500	298955882	967	966	967	965	119
503	20250220	113400	298841038	966	968	968	966	1106
504	20250220	113300	297772430	968	968	968	968	10
505	20250220	113200	297762750	968	968	968	968	6
506	20250220	113100	297756942	968	966	968	966	722
507	20250220	113000	297058150	966	965	966	965	26
508	20250220	112900	297033049	965	965	965	965	1
509	20250220	112800	297032084	966	966	966	966	133
510	20250220	112700	296903606	966	965	966	965	127
511	20250220	112600	296781037	965	965	965	965	3751
512	20250220	112500	293161322	966	966	966	966	0
513	20250220	112400	293161322	966	966	966	966	5632
514	20250220	112300	287720810	965	964	965	964	1167
515	20250220	112200	286595157	964	965	965	964	46
516	20250220	112100	286550807	965	965	965	965	3
517	20250220	112000	286547912	965	965	965	963	1331
518	20250220	111900	285263710	965	965	965	965	192
519	20250220	111800	285078430	963	963	963	963	16
520	20250220	111700	285063022	963	963	964	962	5491
521	20250220	111600	279775399	963	963	963	963	0
522	20250220	111500	279775399	963	963	963	963	1
523	20250220	111400	279774436	963	964	964	963	282
524	20250220	111300	279502867	964	964	964	964	10
525	20250220	111200	279493227	962	963	963	962	1703
526	20250220	111100	277853438	962	962	962	962	0
527	20250220	111000	277853438	962	962	962	962	0
528	20250220	110900	277853438	962	962	962	962	0
529	20250220	110800	277853438	962	962	962	962	173
530	20250220	110700	277687012	962	960	962	960	6124
531	20250220	110600	271805788	960	960	960	960	11
532	20250220	110500	271795228	959	960	960	959	24
533	20250220	110400	271772202	959	960	960	959	643
534	20250220	110300	271155564	960	960	960	960	1877
535	20250220	110200	269353644	960	960	960	960	1080
536	20250220	110100	268316844	960	960	960	960	168
537	20250220	110000	268155564	960	960	960	960	202
538	20250220	105900	267961644	962	960	962	960	1076
539	20250220	105800	266928614	959	960	960	959	303
540	20250220	105700	266637989	960	960	960	960	909
541	20250220	105600	265765349	960	960	960	960	1528
542	20250220	105500	264298469	960	960	960	960	3573
543	20250220	105400	260868389	960	960	960	960	159
544	20250220	105300	260715749	958	958	958	958	90
545	20250220	105200	260629529	958	960	962	958	2771
546	20250220	105100	257971527	960	960	960	960	948
547	20250220	105000	257061447	960	960	960	960	1100
548	20250220	104900	256005447	960	962	962	960	977
549	20250220	104800	255066573	959	962	962	959	594
550	20250220	104700	254496477	962	962	962	962	51
551	20250220	104600	254447415	960	960	960	959	684
552	20250220	104500	253790939	960	962	962	960	231
553	20250220	104400	253569177	963	963	963	963	55
554	20250220	104300	253516212	963	963	963	963	200
555	20250220	104200	253323612	959	960	960	959	420
556	20250220	104100	252920821	960	960	960	960	0
557	20250220	104000	252920821	960	960	961	960	2534
558	20250220	103900	250488180	960	960	960	960	1
559	20250220	103800	250487220	960	961	961	960	50
560	20250220	103700	250439219	960	960	960	960	310
561	20250220	103600	250141619	960	963	963	960	61
562	20250220	103500	250082909	964	965	965	964	1202
563	20250220	103400	248924081	965	964	965	964	480
564	20250220	103300	248461132	960	962	963	960	1991
565	20250220	103200	246546118	960	960	960	960	256
566	20250220	103100	246300358	961	962	962	961	599
567	20250220	103000	245724691	963	963	963	963	64
568	20250220	102900	245663059	963	961	963	961	1064
569	20250220	102800	244640427	961	963	963	961	94
570	20250220	102700	244550003	963	961	963	961	126
571	20250220	102600	244428907	961	964	964	961	2162
572	20250220	102500	242351222	960	961	961	960	200
573	20250220	102400	242159072	961	963	963	961	326
574	20250220	102300	241845334	963	964	964	963	380
575	20250220	102200	241479214	963	963	963	963	200
576	20250220	102100	241286614	964	965	965	964	418
577	20250220	102000	240883605	965	965	965	965	252
578	20250220	101900	240640425	961	964	964	961	182
579	20250220	101800	240464992	961	960	961	960	424
580	20250220	101700	240057893	957	957	957	957	0
581	20250220	101600	240057893	957	957	957	957	773
582	20250220	101500	239318132	956	957	957	956	4402
583	20250220	101400	235107693	957	960	961	957	1239
584	20250220	101300	233919422	957	960	960	957	502
585	20250220	101200	233438079	958	958	958	958	1112
586	20250220	101100	232372783	958	957	958	956	5358
587	20250220	101000	227245503	956	957	957	955	9050
588	20250220	100900	218593283	957	962	962	957	17469
589	20250220	100800	201846205	962	965	965	962	887
590	20250220	100700	200992872	961	961	965	961	427
591	20250220	100600	200582120	961	961	961	960	713
592	20250220	100500	199896938	962	960	962	960	3407
593	20250220	100400	196625396	961	963	965	961	7295
594	20250220	100300	189610038	965	965	965	965	30
595	20250220	100200	189581088	963	964	964	963	1147
596	20250220	100100	188476380	963	963	964	963	2269
597	20250220	100000	186291323	965	965	965	965	432
598	20250220	095900	185874443	965	965	965	965	710
599	20250220	095800	185189293	965	964	965	963	1788
600	20250220	095700	183467240	965	966	966	965	1000
601	20250220	095600	182502239	966	969	969	966	918
602	20250220	095500	181612709	965	963	965	963	554
603	20250220	095400	181078501	962	962	962	962	0
604	20250220	095300	181078501	962	963	963	962	4457
605	20250220	095200	176790374	964	963	964	962	2510
606	20250220	095100	174372554	962	962	962	962	102
607	20250220	095000	174274430	962	962	962	962	112
608	20250220	094900	174166686	962	964	964	962	906
609	20250220	094800	173294893	964	964	964	962	1287
610	20250220	094700	172056760	965	965	965	961	6268
611	20250220	094600	166021305	965	964	965	964	224
612	20250220	094500	165805174	964	965	965	964	4522
613	20250220	094400	161441455	965	963	965	963	803
614	20250220	094300	160667269	963	968	968	963	4824
615	20250220	094200	156015009	965	965	965	965	20
616	20250220	094100	155995709	969	965	969	965	90
617	20250220	094000	155908835	964	964	964	964	0
618	20250220	093900	155908835	964	964	964	964	92
619	20250220	093800	155820147	964	964	967	964	2982
620	20250220	093700	152945199	964	964	964	964	5853
621	20250220	093600	147302907	964	964	967	964	1521
622	20250220	093500	145835999	964	964	964	964	5148
623	20250220	093400	140873327	964	964	964	964	0
624	20250220	093300	140873327	964	963	969	963	101
625	20250220	093200	140776004	964	965	968	963	5687
626	20250220	093100	135284806	965	961	967	961	155
627	20250220	093000	135135085	967	964	967	960	2742
628	20250220	092900	132499404	964	960	964	959	1090
629	20250220	092800	131450440	958	964	964	958	22539
630	20250220	092700	109840327	962	966	966	962	7780
631	20250220	092600	102346098	965	966	966	965	110
632	20250220	092500	102239938	967	967	967	964	7152
633	20250220	092400	95340614	968	968	970	968	1300
634	20250220	092300	94081810	968	967	968	965	436
635	20250220	092200	93660225	965	965	965	965	102
636	20250220	092100	93561795	965	965	965	965	210
637	20250220	092000	93359145	967	965	969	964	915
638	20250220	091900	92474733	966	966	966	965	3313
639	20250220	091800	89275598	966	965	966	965	1007
640	20250220	091700	88303657	966	967	967	965	10173
641	20250220	091600	78479924	967	973	973	967	8596
642	20250220	091500	70158487	973	973	973	969	2889
643	20250220	091400	67358048	973	970	973	970	766
644	20250220	091300	66614716	973	975	975	969	3968
645	20250220	091200	62761488	972	978	978	972	1319
646	20250220	091100	61476657	978	975	978	975	1043
647	20250220	091000	60457200	975	975	978	975	327
648	20250220	090900	60138303	975	970	975	968	6157
649	20250220	090800	54143757	968	970	970	968	4254
650	20250220	090700	50018375	970	972	972	968	8872
651	20250220	090600	41409194	973	975	975	973	1495
652	20250220	090500	39951589	975	977	977	975	646
653	20250220	090400	39321317	978	970	978	970	2425
654	20250220	090300	36964275	970	969	971	969	1990
655	20250220	090200	35034005	969	972	972	969	7421
656	20250220	090100	27836189	971	977	981	971	14921
657	20250220	090000	13283957	981	980	981	979	13554