KissMeData/090850/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200600	140705060	5080	5080	5080	5080	1474
3	20250220	200500	140705060	5080	5080	5080	5080	0
4	20250220	200400	140705060	5080	5080	5080	5080	0
5	20250220	200300	140705060	5080	5080	5080	5080	0
6	20250220	200200	140705060	5080	5080	5080	5080	0
7	20250220	200100	140705060	5080	5080	5080	5080	0
8	20250220	200000	140705060	5080	5080	5080	5080	0
9	20250220	195900	140705060	5080	5080	5080	5080	0
10	20250220	195800	140705060	5080	5080	5080	5080	0
11	20250220	195700	140705060	5080	5080	5080	5080	0
12	20250220	195600	140705060	5080	5080	5080	5080	0
13	20250220	195500	140705060	5080	5080	5080	5080	0
14	20250220	195400	140705060	5080	5080	5080	5080	0
15	20250220	195300	140705060	5080	5080	5080	5080	0
16	20250220	195200	140705060	5080	5080	5080	5080	0
17	20250220	195100	140705060	5080	5080	5080	5080	0
18	20250220	195000	140705060	5080	5080	5080	5080	0
19	20250220	194900	140705060	5080	5080	5080	5080	0
20	20250220	194800	140705060	5080	5080	5080	5080	0
21	20250220	194700	140705060	5080	5080	5080	5080	0
22	20250220	194600	140705060	5080	5080	5080	5080	0
23	20250220	194500	140705060	5080	5080	5080	5080	0
24	20250220	194400	140705060	5080	5080	5080	5080	0
25	20250220	194300	140705060	5080	5080	5080	5080	0
26	20250220	194200	140705060	5080	5080	5080	5080	0
27	20250220	194100	140705060	5080	5080	5080	5080	0
28	20250220	194000	140705060	5080	5080	5080	5080	0
29	20250220	193900	140705060	5080	5080	5080	5080	0
30	20250220	193800	140705060	5080	5080	5080	5080	0
31	20250220	193700	140705060	5080	5080	5080	5080	0
32	20250220	193600	140705060	5080	5080	5080	5080	1474
33	20250220	193500	140705060	5080	5080	5080	5080	0
34	20250220	193400	140705060	5080	5080	5080	5080	0
35	20250220	193300	140705060	5080	5080	5080	5080	0
36	20250220	193200	140705060	5080	5080	5080	5080	0
37	20250220	193100	140705060	5080	5080	5080	5080	0
38	20250220	193000	140705060	5080	5080	5080	5080	0
39	20250220	192900	140705060	5080	5080	5080	5080	0
40	20250220	192800	140705060	5080	5080	5080	5080	0
41	20250220	192700	140705060	5080	5080	5080	5080	0
42	20250220	192600	140705060	5080	5080	5080	5080	0
43	20250220	192500	140705060	5080	5080	5080	5080	0
44	20250220	192400	140705060	5080	5080	5080	5080	0
45	20250220	192300	140705060	5080	5080	5080	5080	0
46	20250220	192200	140705060	5080	5080	5080	5080	0
47	20250220	192100	140705060	5080	5080	5080	5080	0
48	20250220	192000	140705060	5080	5080	5080	5080	0
49	20250220	191900	140705060	5080	5080	5080	5080	0
50	20250220	191800	140705060	5080	5080	5080	5080	0
51	20250220	191700	140705060	5080	5080	5080	5080	0
52	20250220	191600	140705060	5080	5080	5080	5080	0
53	20250220	191500	140705060	5080	5080	5080	5080	0
54	20250220	191400	140705060	5080	5080	5080	5080	0
55	20250220	191300	140705060	5080	5080	5080	5080	0
56	20250220	191200	140705060	5080	5080	5080	5080	0
57	20250220	191100	140705060	5080	5080	5080	5080	0
58	20250220	191000	140705060	5080	5080	5080	5080	0
59	20250220	190900	140705060	5080	5080	5080	5080	0
60	20250220	190800	140705060	5080	5080	5080	5080	0
61	20250220	190700	140705060	5080	5080	5080	5080	0
62	20250220	190600	140705060	5080	5080	5080	5080	1474
63	20250220	190500	140705060	5080	5080	5080	5080	0
64	20250220	190400	140705060	5080	5080	5080	5080	0
65	20250220	190300	140705060	5080	5080	5080	5080	0
66	20250220	190200	140705060	5080	5080	5080	5080	0
67	20250220	190100	140705060	5080	5080	5080	5080	0
68	20250220	190000	140705060	5080	5080	5080	5080	0
69	20250220	185900	140705060	5080	5080	5080	5080	0
70	20250220	185800	140705060	5080	5080	5080	5080	0
71	20250220	185700	140705060	5080	5080	5080	5080	0
72	20250220	185600	140705060	5080	5080	5080	5080	0
73	20250220	185500	140705060	5080	5080	5080	5080	0
74	20250220	185400	140705060	5080	5080	5080	5080	0
75	20250220	185300	140705060	5080	5080	5080	5080	0
76	20250220	185200	140705060	5080	5080	5080	5080	0
77	20250220	185100	140705060	5080	5080	5080	5080	0
78	20250220	185000	140705060	5080	5080	5080	5080	0
79	20250220	184900	140705060	5080	5080	5080	5080	0
80	20250220	184800	140705060	5080	5080	5080	5080	0
81	20250220	184700	140705060	5080	5080	5080	5080	0
82	20250220	184600	140705060	5080	5080	5080	5080	0
83	20250220	184500	140705060	5080	5080	5080	5080	0
84	20250220	184400	140705060	5080	5080	5080	5080	0
85	20250220	184300	140705060	5080	5080	5080	5080	0
86	20250220	184200	140705060	5080	5080	5080	5080	0
87	20250220	184100	140705060	5080	5080	5080	5080	0
88	20250220	184000	140705060	5080	5080	5080	5080	0
89	20250220	183900	140705060	5080	5080	5080	5080	0
90	20250220	183800	140705060	5080	5080	5080	5080	0
91	20250220	183700	140705060	5080	5080	5080	5080	0
92	20250220	183600	140705060	5080	5080	5080	5080	1474
93	20250220	183500	140705060	5080	5080	5080	5080	0
94	20250220	183400	140705060	5080	5080	5080	5080	0
95	20250220	183300	140705060	5080	5080	5080	5080	0
96	20250220	183200	140705060	5080	5080	5080	5080	0
97	20250220	183100	140705060	5080	5080	5080	5080	0
98	20250220	183000	140705060	5080	5080	5080	5080	0
99	20250220	182900	140705060	5080	5080	5080	5080	0
100	20250220	182800	140705060	5080	5080	5080	5080	0
101	20250220	182700	140705060	5080	5080	5080	5080	0
102	20250220	182600	140705060	5080	5080	5080	5080	0
103	20250220	182500	140705060	5080	5080	5080	5080	0
104	20250220	182400	140705060	5080	5080	5080	5080	0
105	20250220	182300	140705060	5080	5080	5080	5080	0
106	20250220	182200	140705060	5080	5080	5080	5080	0
107	20250220	182100	140705060	5080	5080	5080	5080	0
108	20250220	182000	140705060	5080	5080	5080	5080	0
109	20250220	181900	140705060	5080	5080	5080	5080	0
110	20250220	181800	140705060	5080	5080	5080	5080	0
111	20250220	181700	140705060	5080	5080	5080	5080	0
112	20250220	181600	140705060	5080	5080	5080	5080	0
113	20250220	181500	140705060	5080	5080	5080	5080	0
114	20250220	181400	140705060	5080	5080	5080	5080	0
115	20250220	181300	140705060	5080	5080	5080	5080	0
116	20250220	181200	140705060	5080	5080	5080	5080	0
117	20250220	181100	140705060	5080	5080	5080	5080	0
118	20250220	181000	140705060	5080	5080	5080	5080	0
119	20250220	180900	140705060	5080	5080	5080	5080	0
120	20250220	180800	140705060	5080	5080	5080	5080	0
121	20250220	180700	140705060	5080	5080	5080	5080	0
122	20250220	180600	140705060	5080	5080	5080	5080	1474
123	20250220	180500	140705060	5080	5080	5080	5080	0
124	20250220	180400	140705060	5080	5080	5080	5080	0
125	20250220	180300	140705060	5080	5080	5080	5080	0
126	20250220	180200	140705060	5080	5080	5080	5080	0
127	20250220	180100	140705060	5080	5080	5080	5080	0
128	20250220	180000	140705060	5080	5080	5080	5080	0
129	20250220	175900	140705060	5080	5080	5080	5080	0
130	20250220	175800	140705060	5080	5080	5080	5080	0
131	20250220	175700	140705060	5080	5080	5080	5080	0
132	20250220	175600	140705060	5080	5080	5080	5080	0
133	20250220	175500	140705060	5080	5080	5080	5080	0
134	20250220	175400	140705060	5080	5080	5080	5080	0
135	20250220	175300	140705060	5080	5080	5080	5080	0
136	20250220	175200	140705060	5080	5080	5080	5080	0
137	20250220	175100	140705060	5080	5080	5080	5080	0
138	20250220	175000	140705060	5080	5080	5080	5080	0
139	20250220	174900	140705060	5080	5080	5080	5080	0
140	20250220	174800	140705060	5080	5080	5080	5080	0
141	20250220	174700	140705060	5080	5080	5080	5080	0
142	20250220	174600	140705060	5080	5080	5080	5080	0
143	20250220	174500	140705060	5080	5080	5080	5080	0
144	20250220	174400	140705060	5080	5080	5080	5080	0
145	20250220	174300	140705060	5080	5080	5080	5080	0
146	20250220	174200	140705060	5080	5080	5080	5080	0
147	20250220	174100	140705060	5080	5080	5080	5080	0
148	20250220	174000	140705060	5080	5080	5080	5080	0
149	20250220	173900	140705060	5080	5080	5080	5080	0
150	20250220	173800	140705060	5080	5080	5080	5080	0
151	20250220	173700	140705060	5080	5080	5080	5080	0
152	20250220	173600	140705060	5080	5080	5080	5080	1474
153	20250220	173500	140705060	5080	5080	5080	5080	0
154	20250220	173400	140705060	5080	5080	5080	5080	0
155	20250220	173300	140705060	5080	5080	5080	5080	0
156	20250220	173200	140705060	5080	5080	5080	5080	0
157	20250220	173100	140705060	5080	5080	5080	5080	0
158	20250220	173000	140705060	5080	5080	5080	5080	0
159	20250220	172900	140705060	5080	5080	5080	5080	0
160	20250220	172800	140705060	5080	5080	5080	5080	0
161	20250220	172700	140705060	5080	5080	5080	5080	0
162	20250220	172600	140705060	5080	5080	5080	5080	0
163	20250220	172500	140705060	5080	5080	5080	5080	0
164	20250220	172400	140705060	5080	5080	5080	5080	0
165	20250220	172300	140705060	5080	5080	5080	5080	0
166	20250220	172200	140705060	5080	5080	5080	5080	0
167	20250220	172100	140705060	5080	5080	5080	5080	0
168	20250220	172000	140705060	5080	5080	5080	5080	0
169	20250220	171900	140705060	5080	5080	5080	5080	0
170	20250220	171800	140705060	5080	5080	5080	5080	0
171	20250220	171700	140705060	5080	5080	5080	5080	0
172	20250220	171600	140705060	5080	5080	5080	5080	0
173	20250220	171500	140705060	5080	5080	5080	5080	0
174	20250220	171400	140705060	5080	5080	5080	5080	0
175	20250220	171300	140705060	5080	5080	5080	5080	0
176	20250220	171200	140705060	5080	5080	5080	5080	0
177	20250220	171100	140705060	5080	5080	5080	5080	0
178	20250220	171000	140705060	5080	5080	5080	5080	0
179	20250220	170900	140705060	5080	5080	5080	5080	0
180	20250220	170800	140705060	5080	5080	5080	5080	0
181	20250220	170700	140705060	5080	5080	5080	5080	0
182	20250220	170600	140705060	5080	5080	5080	5080	1474
183	20250220	170500	140705060	5080	5080	5080	5080	0
184	20250220	170400	140705060	5080	5080	5080	5080	0
185	20250220	170300	140705060	5080	5080	5080	5080	0
186	20250220	170200	140705060	5080	5080	5080	5080	0
187	20250220	170100	140705060	5080	5080	5080	5080	0
188	20250220	170000	140705060	5080	5080	5080	5080	0
189	20250220	165900	140705060	5080	5080	5080	5080	0
190	20250220	165800	140705060	5080	5080	5080	5080	0
191	20250220	165700	140705060	5080	5080	5080	5080	0
192	20250220	165600	140705060	5080	5080	5080	5080	0
193	20250220	165500	140705060	5080	5080	5080	5080	0
194	20250220	165400	140705060	5080	5080	5080	5080	0
195	20250220	165300	140705060	5080	5080	5080	5080	0
196	20250220	165200	140705060	5080	5080	5080	5080	0
197	20250220	165100	140705060	5080	5080	5080	5080	0
198	20250220	165000	140705060	5080	5080	5080	5080	0
199	20250220	164900	140705060	5080	5080	5080	5080	0
200	20250220	164800	140705060	5080	5080	5080	5080	0
201	20250220	164700	140705060	5080	5080	5080	5080	0
202	20250220	164600	140705060	5080	5080	5080	5080	0
203	20250220	164500	140705060	5080	5080	5080	5080	0
204	20250220	164400	140705060	5080	5080	5080	5080	0
205	20250220	164300	140705060	5080	5080	5080	5080	0
206	20250220	164200	140705060	5080	5080	5080	5080	0
207	20250220	164100	140705060	5080	5080	5080	5080	0
208	20250220	164000	140705060	5080	5080	5080	5080	0
209	20250220	163900	140705060	5080	5080	5080	5080	0
210	20250220	163800	140705060	5080	5080	5080	5080	0
211	20250220	163700	140705060	5080	5080	5080	5080	0
212	20250220	163600	140705060	5080	5080	5080	5080	1474
213	20250220	163500	140705060	5080	5080	5080	5080	0
214	20250220	163400	140705060	5080	5080	5080	5080	0
215	20250220	163300	140705060	5080	5080	5080	5080	0
216	20250220	163200	140705060	5080	5080	5080	5080	0
217	20250220	163100	140705060	5080	5080	5080	5080	0
218	20250220	163000	140705060	5080	5080	5080	5080	0
219	20250220	162900	140705060	5080	5080	5080	5080	0
220	20250220	162800	140705060	5080	5080	5080	5080	0
221	20250220	162700	140705060	5080	5080	5080	5080	0
222	20250220	162600	140705060	5080	5080	5080	5080	0
223	20250220	162500	140705060	5080	5080	5080	5080	0
224	20250220	162400	140705060	5080	5080	5080	5080	0
225	20250220	162300	140705060	5080	5080	5080	5080	0
226	20250220	162200	140705060	5080	5080	5080	5080	0
227	20250220	162100	140705060	5080	5080	5080	5080	0
228	20250220	162000	140705060	5080	5080	5080	5080	0
229	20250220	161900	140705060	5080	5080	5080	5080	0
230	20250220	161800	140705060	5080	5080	5080	5080	0
231	20250220	161700	140705060	5080	5080	5080	5080	0
232	20250220	161600	140705060	5080	5080	5080	5080	0
233	20250220	161500	140705060	5080	5080	5080	5080	0
234	20250220	161400	140705060	5080	5080	5080	5080	0
235	20250220	161300	140705060	5080	5080	5080	5080	0
236	20250220	161200	140705060	5080	5080	5080	5080	0
237	20250220	161100	140705060	5080	5080	5080	5080	0
238	20250220	161000	140705060	5080	5080	5080	5080	0
239	20250220	160900	140705060	5080	5080	5080	5080	0
240	20250220	160800	140705060	5080	5080	5080	5080	0
241	20250220	160700	140705060	5080	5080	5080	5080	0
242	20250220	160600	140705060	5080	5080	5080	5080	1474
243	20250220	160500	140705060	5080	5080	5080	5080	0
244	20250220	160400	140705060	5080	5080	5080	5080	0
245	20250220	160300	140705060	5080	5080	5080	5080	0
246	20250220	160200	140705060	5080	5080	5080	5080	0
247	20250220	160100	140705060	5080	5080	5080	5080	0
248	20250220	160000	140705060	5080	5080	5080	5080	0
249	20250220	155900	140705060	5080	5080	5080	5080	0
250	20250220	155800	140705060	5080	5080	5080	5080	0
251	20250220	155700	140705060	5080	5080	5080	5080	0
252	20250220	155600	140705060	5080	5080	5080	5080	0
253	20250220	155500	140705060	5080	5080	5080	5080	0
254	20250220	155400	140705060	5080	5080	5080	5080	0
255	20250220	155300	140705060	5080	5080	5080	5080	0
256	20250220	155200	140705060	5080	5080	5080	5080	0
257	20250220	155100	140705060	5080	5080	5080	5080	0
258	20250220	155000	140705060	5080	5080	5080	5080	0
259	20250220	154900	140705060	5080	5080	5080	5080	0
260	20250220	154800	140705060	5080	5080	5080	5080	0
261	20250220	154700	140705060	5080	5080	5080	5080	0
262	20250220	154600	140705060	5080	5080	5080	5080	0
263	20250220	154500	140705060	5080	5080	5080	5080	0
264	20250220	154400	140705060	5080	5080	5080	5080	0
265	20250220	154300	140705060	5080	5080	5080	5080	0
266	20250220	154200	140705060	5080	5080	5080	5080	0
267	20250220	154100	140705060	5080	5080	5080	5080	0
268	20250220	154000	140705060	5080	5080	5080	5080	0
269	20250220	153900	140705060	5080	5080	5080	5080	0
270	20250220	153800	140705060	5080	5080	5080	5080	0
271	20250220	153700	140705060	5080	5080	5080	5080	0
272	20250220	153600	140705060	5080	5080	5080	5080	1474
273	20250220	153500	140705060	5080	5080	5080	5080	0
274	20250220	153400	140705060	5080	5080	5080	5080	0
275	20250220	153300	140705060	5080	5080	5080	5080	0
276	20250220	153200	140705060	5080	5080	5080	5080	0
277	20250220	153100	140705060	5080	5080	5080	5080	0
278	20250220	153000	140705060	5080	5080	5080	5080	1474
279	20250220	152900	133217140	5080	5080	5080	5080	0
280	20250220	152800	133217140	5080	5080	5080	5080	0
281	20250220	152700	133217140	5080	5080	5080	5080	0
282	20250220	152600	133217140	5080	5080	5080	5080	0
283	20250220	152500	133217140	5080	5080	5080	5080	0
284	20250220	152400	133217140	5080	5080	5080	5080	0
285	20250220	152300	133217140	5080	5080	5080	5080	0
286	20250220	152200	133217140	5080	5080	5080	5080	0
287	20250220	152100	133217140	5080	5080	5080	5080	0
288	20250220	152000	133217140	5080	5080	5080	5080	0
289	20250220	151900	133217140	5080	5070	5080	5070	35
290	20250220	151800	133039480	5080	5080	5080	5080	0
291	20250220	151700	133039480	5080	5080	5080	5080	1
292	20250220	151600	133034400	5080	5070	5080	5060	133
293	20250220	151500	132360210	5070	5070	5070	5070	0
294	20250220	151400	132360210	5070	5070	5070	5070	0
295	20250220	151300	132360210	5070	5070	5070	5070	3
296	20250220	151200	132345000	5060	5060	5060	5060	0
297	20250220	151100	132345000	5060	5060	5060	5060	0
298	20250220	151000	132345000	5060	5060	5060	5060	0
299	20250220	150900	132345000	5060	5060	5060	5060	18
300	20250220	150800	132253920	5070	5070	5070	5070	4
301	20250220	150700	132233640	5060	5060	5060	5060	7
302	20250220	150600	132198220	5070	5070	5070	5070	0
303	20250220	150500	132198220	5070	5070	5070	5070	0
304	20250220	150400	132198220	5070	5070	5070	5070	0
305	20250220	150300	132198220	5070	5070	5070	5070	0
306	20250220	150200	132198220	5070	5070	5070	5070	9
307	20250220	150100	132152590	5070	5070	5070	5070	0
308	20250220	150000	132152590	5070	5070	5080	5070	3
309	20250220	145900	132137370	5070	5060	5080	5060	63
310	20250220	145800	131818550	5080	5060	5080	5060	70
311	20250220	145700	131463830	5050	5050	5050	5050	4
312	20250220	145600	131443630	5070	5070	5070	5070	0
313	20250220	145500	131443630	5070	5070	5070	5070	0
314	20250220	145400	131443630	5070	5070	5070	5070	18
315	20250220	145300	131352370	5060	5060	5060	5060	19
316	20250220	145200	131256230	5060	5070	5080	5060	16
317	20250220	145100	131175110	5050	5070	5070	5050	20
318	20250220	145000	131074090	5040	5060	5060	5040	600
319	20250220	144900	128043390	5060	5060	5060	5060	0
320	20250220	144800	128043390	5060	5060	5060	5060	0
321	20250220	144700	128043390	5060	5060	5060	5060	0
322	20250220	144600	128043390	5060	5060	5070	5060	34
323	20250220	144500	127871310	5060	5060	5060	5060	1
324	20250220	144400	127866250	5070	5070	5070	5070	0
325	20250220	144300	127866250	5070	5070	5070	5070	0
326	20250220	144200	127866250	5070	5070	5070	5070	0
327	20250220	144100	127866250	5070	5070	5070	5070	4
328	20250220	144000	127845970	5070	5070	5070	5070	0
329	20250220	143900	127845970	5070	5070	5070	5070	0
330	20250220	143800	127845970	5070	5070	5070	5070	198
331	20250220	143700	126842110	5060	5060	5060	5060	0
332	20250220	143600	126842110	5060	5060	5060	5060	0
333	20250220	143500	126842110	5060	5060	5060	5060	685
334	20250220	143400	123376010	5050	5050	5050	5050	19
335	20250220	143300	123280060	5060	5060	5060	5060	4
336	20250220	143200	123259820	5050	5050	5050	5050	0
337	20250220	143100	123259820	5050	5050	5050	5050	0
338	20250220	143000	123259820	5050	5050	5050	5050	23
339	20250220	142900	123143670	5060	5060	5060	5060	0
340	20250220	142800	123143670	5060	5060	5060	5060	0
341	20250220	142700	123143670	5060	5060	5060	5060	9
342	20250220	142600	123098130	5060	5050	5060	5050	23
343	20250220	142500	122981940	5060	5060	5060	5060	0
344	20250220	142400	122981940	5060	5060	5060	5060	0
345	20250220	142300	122981940	5060	5060	5060	5060	0
346	20250220	142200	122981940	5060	5060	5060	5060	4
347	20250220	142100	122961700	5060	5050	5060	5050	258
348	20250220	142000	121658720	5060	5060	5060	5060	0
349	20250220	141900	121658720	5060	5060	5060	5060	0
350	20250220	141800	121658720	5060	5060	5060	5060	2
351	20250220	141700	121648600	5050	5050	5050	5050	179
352	20250220	141600	120744650	5050	5060	5060	5050	22
353	20250220	141500	120633520	5050	5050	5050	5050	0
354	20250220	141400	120633520	5050	5050	5050	5050	0
355	20250220	141300	120633520	5050	5060	5060	5050	31
356	20250220	141200	120476870	5060	5060	5060	5060	2
357	20250220	141100	120466750	5060	5060	5060	5060	1
358	20250220	141000	120461690	5050	5050	5050	5050	0
359	20250220	140900	120461690	5050	5050	5050	5050	19
360	20250220	140800	120365740	5060	5060	5060	5060	0
361	20250220	140700	120365740	5060	5060	5060	5060	0
362	20250220	140600	120365740	5060	5060	5060	5060	0
363	20250220	140500	120365740	5060	5060	5060	5060	0
364	20250220	140400	120365740	5060	5060	5060	5060	0
365	20250220	140300	120365740	5060	5060	5060	5060	0
366	20250220	140200	120365740	5060	5060	5060	5060	10
367	20250220	140100	120315140	5060	5070	5070	5060	12
368	20250220	140000	120254410	5070	5070	5070	5070	0
369	20250220	135900	120254410	5070	5060	5070	5060	5
370	20250220	135800	120229080	5070	5060	5070	5060	50
371	20250220	135700	119975760	5060	5060	5060	5060	0
372	20250220	135600	119975760	5060	5060	5060	5060	5
373	20250220	135500	119950460	5070	5070	5070	5070	0
374	20250220	135400	119950460	5070	5070	5070	5070	0
375	20250220	135300	119950460	5070	5070	5070	5070	0
376	20250220	135200	119950460	5070	5070	5070	5070	0
377	20250220	135100	119950460	5070	5070	5070	5070	0
378	20250220	135000	119950460	5070	5070	5070	5070	0
379	20250220	134900	119950460	5070	5070	5070	5070	0
380	20250220	134800	119950460	5070	5070	5070	5070	0
381	20250220	134700	119950460	5070	5070	5070	5070	0
382	20250220	134600	119950460	5070	5070	5070	5070	0
383	20250220	134500	119950460	5070	5070	5070	5070	0
384	20250220	134400	119950460	5070	5070	5070	5070	0
385	20250220	134300	119950460	5070	5070	5070	5070	129
386	20250220	134200	119296430	5090	5090	5090	5090	0
387	20250220	134100	119296430	5090	5090	5090	5090	0
388	20250220	134000	119296430	5090	5070	5090	5070	1001
389	20250220	133900	114203780	5080	5080	5080	5080	0
390	20250220	133800	114203780	5080	5080	5080	5080	0
391	20250220	133700	114203780	5080	5080	5080	5080	0
392	20250220	133600	114203780	5080	5080	5080	5080	0
393	20250220	133500	114203780	5080	5080	5080	5080	0
394	20250220	133400	114203780	5080	5080	5080	5080	5
395	20250220	133300	114178380	5080	5080	5080	5080	0
396	20250220	133200	114178380	5080	5080	5080	5080	0
397	20250220	133100	114178380	5080	5080	5080	5080	0
398	20250220	133000	114178380	5080	5080	5080	5080	0
399	20250220	132900	114178380	5080	5080	5080	5080	0
400	20250220	132800	114178380	5080	5080	5080	5080	0
401	20250220	132700	114178380	5080	5080	5080	5080	0
402	20250220	132600	114178380	5080	5080	5080	5080	0
403	20250220	132500	114178380	5080	5070	5080	5070	502
404	20250220	132400	111628240	5070	5070	5070	5070	0
405	20250220	132300	111628240	5070	5070	5070	5070	63
406	20250220	132200	111308830	5070	5070	5070	5070	14
407	20250220	132100	111237850	5080	5080	5080	5080	0
408	20250220	132000	111237850	5080	5080	5080	5080	0
409	20250220	131900	111237850	5080	5080	5080	5080	0
410	20250220	131800	111237850	5080	5080	5080	5080	1
411	20250220	131700	111232770	5080	5080	5080	5080	0
412	20250220	131600	111232770	5080	5080	5080	5080	0
413	20250220	131500	111232770	5080	5080	5080	5080	0
414	20250220	131400	111232770	5080	5080	5080	5080	18
415	20250220	131300	111141330	5070	5070	5070	5070	15
416	20250220	131200	111065280	5070	5070	5070	5070	1
417	20250220	131100	111060210	5070	5080	5080	5070	276
418	20250220	131000	109658170	5080	5080	5080	5080	33
419	20250220	130900	109490530	5070	5070	5070	5070	13
420	20250220	130800	109424620	5070	5070	5070	5070	19
421	20250220	130700	109328290	5060	5060	5060	5060	200
422	20250220	130600	108316290	5060	5060	5060	5060	6
423	20250220	130500	108285930	5060	5060	5100	5060	1397
424	20250220	130400	101212620	5070	5070	5070	5070	0
425	20250220	130300	101212620	5070	5070	5070	5070	0
426	20250220	130200	101212620	5070	5070	5070	5070	2
427	20250220	130100	101202480	5070	5070	5070	5070	0
428	20250220	130000	101202480	5070	5080	5080	5060	15
429	20250220	125900	101126460	5090	5060	5090	5060	1000
430	20250220	125800	96045500	5060	5060	5060	5060	0
431	20250220	125700	96045500	5060	5050	5060	5050	21
432	20250220	125600	95939410	5050	5050	5050	5050	451
433	20250220	125500	93661860	5060	5060	5060	5060	7
434	20250220	125400	93626440	5040	5050	5060	5040	2057
435	20250220	125300	83256500	5050	5050	5050	5050	49
436	20250220	125200	83009050	5050	5060	5060	5050	20
437	20250220	125100	82907970	5060	5050	5060	5030	2431
438	20250220	125000	70650460	5060	5070	5070	5060	13
439	20250220	124900	70584670	5060	5060	5070	5040	2220
440	20250220	124800	59364860	5070	5070	5070	5070	4
441	20250220	124700	59344580	5070	5070	5070	5070	0
442	20250220	124600	59344580	5070	5070	5070	5070	0
443	20250220	124500	59344580	5070	5080	5080	5060	24
444	20250220	124400	59223050	5070	5070	5070	5070	1
445	20250220	124300	59217980	5070	5070	5070	5070	1
446	20250220	124200	59212910	5070	5070	5070	5070	736
447	20250220	124100	55481390	5080	5080	5080	5080	0
448	20250220	124000	55481390	5080	5080	5080	5080	1
449	20250220	123900	55476310	5070	5070	5070	5070	24
450	20250220	123800	55354630	5080	5080	5080	5080	0
451	20250220	123700	55354630	5080	5080	5080	5080	0
452	20250220	123600	55354630	5080	5080	5080	5080	0
453	20250220	123500	55354630	5080	5080	5080	5080	0
454	20250220	123400	55354630	5080	5080	5080	5080	0
455	20250220	123300	55354630	5080	5080	5080	5080	13
456	20250220	123200	55288590	5080	5080	5080	5080	0
457	20250220	123100	55288590	5080	5080	5080	5080	3
458	20250220	123000	55273350	5080	5080	5080	5080	0
459	20250220	122900	55273350	5080	5080	5080	5080	0
460	20250220	122800	55273350	5080	5080	5080	5080	0
461	20250220	122700	55273350	5080	5080	5080	5080	2
462	20250220	122600	55263190	5080	5080	5080	5080	0
463	20250220	122500	55263190	5080	5080	5080	5080	0
464	20250220	122400	55263190	5080	5080	5080	5080	0
465	20250220	122300	55263190	5080	5080	5080	5080	0
466	20250220	122200	55263190	5080	5080	5080	5080	35
467	20250220	122100	55085390	5080	5080	5080	5080	0
468	20250220	122000	55085390	5080	5080	5080	5080	2
469	20250220	121900	55075230	5080	5080	5080	5080	7
470	20250220	121800	55039670	5090	5090	5090	5090	0
471	20250220	121700	55039670	5090	5080	5090	5080	14
472	20250220	121600	54968540	5080	5080	5080	5080	7
473	20250220	121500	54932980	5080	5080	5080	5080	225
474	20250220	121400	53789980	5090	5090	5090	5090	1
475	20250220	121300	53784890	5080	5080	5080	5080	1
476	20250220	121200	53779810	5090	5090	5090	5090	0
477	20250220	121100	53779810	5090	5090	5090	5090	0
478	20250220	121000	53779810	5090	5090	5090	5090	4
479	20250220	120900	53759450	5090	5090	5090	5090	7
480	20250220	120800	53723820	5090	5090	5090	5090	3
481	20250220	120700	53708550	5090	5090	5090	5090	0
482	20250220	120600	53708550	5090	5090	5090	5090	0
483	20250220	120500	53708550	5090	5090	5090	5090	0
484	20250220	120400	53708550	5090	5090	5090	5090	0
485	20250220	120300	53708550	5090	5090	5090	5090	2
486	20250220	120200	53698370	5090	5090	5090	5090	202
487	20250220	120100	52670190	5090	5090	5090	5090	0
488	20250220	120000	52670190	5090	5090	5090	5090	0
489	20250220	115900	52670190	5090	5090	5090	5090	0
490	20250220	115800	52670190	5090	5090	5090	5090	100
491	20250220	115700	52161190	5090	5090	5090	5090	0
492	20250220	115600	52161190	5090	5090	5090	5090	0
493	20250220	115500	52161190	5090	5090	5090	5090	1
494	20250220	115400	52156100	5080	5080	5080	5080	0
495	20250220	115300	52156100	5080	5080	5080	5080	0
496	20250220	115200	52156100	5080	5080	5080	5080	2
497	20250220	115100	52145940	5090	5090	5090	5090	0
498	20250220	115000	52145940	5090	5090	5090	5090	0
499	20250220	114900	52145940	5090	5090	5090	5090	0
500	20250220	114800	52145940	5090	5090	5090	5090	0
501	20250220	114700	52145940	5090	5090	5090	5090	0
502	20250220	114600	52145940	5090	5090	5090	5090	1
503	20250220	114500	52140850	5080	5080	5080	5080	4
504	20250220	114400	52120530	5080	5080	5080	5080	0
505	20250220	114300	52120530	5080	5080	5080	5080	356
506	20250220	114200	50312050	5080	5080	5080	5080	0
507	20250220	114100	50312050	5080	5080	5080	5080	2
508	20250220	114000	50301890	5080	5080	5080	5080	0
509	20250220	113900	50301890	5080	5080	5080	5080	0
510	20250220	113800	50301890	5080	5080	5080	5080	0
511	20250220	113700	50301890	5080	5080	5080	5080	0
512	20250220	113600	50301890	5080	5070	5080	5070	4
513	20250220	113500	50281600	5080	5070	5080	5050	2196
514	20250220	113400	39176290	5080	5070	5080	5070	24
515	20250220	113300	39054410	5070	5070	5070	5070	130
516	20250220	113200	38395310	5070	5070	5070	5070	0
517	20250220	113100	38395310	5070	5070	5070	5070	51
518	20250220	113000	38136740	5070	5070	5070	5070	0
519	20250220	112900	38136740	5070	5070	5070	5070	0
520	20250220	112800	38136740	5070	5070	5070	5070	21
521	20250220	112700	38030270	5070	5070	5070	5070	0
522	20250220	112600	38030270	5070	5070	5070	5070	0
523	20250220	112500	38030270	5070	5070	5070	5070	0
524	20250220	112400	38030270	5070	5070	5070	5070	6
525	20250220	112300	37999850	5070	5070	5070	5070	0
526	20250220	112200	37999850	5070	5070	5070	5070	150
527	20250220	112100	37239350	5070	5070	5070	5070	0
528	20250220	112000	37239350	5070	5070	5070	5070	0
529	20250220	111900	37239350	5070	5080	5080	5070	54
530	20250220	111800	36965560	5060	5070	5070	5060	65
531	20250220	111700	36636280	5070	5070	5070	5070	0
532	20250220	111600	36636280	5070	5070	5070	5070	2
533	20250220	111500	36626140	5070	5080	5080	5070	92
534	20250220	111400	36158800	5070	5070	5070	5070	25
535	20250220	111300	36032050	5080	5070	5080	5070	4
536	20250220	111200	36011760	5060	5060	5060	5060	0
537	20250220	111100	36011760	5060	5060	5060	5060	0
538	20250220	111000	36011760	5060	5070	5080	5060	1003
539	20250220	110900	30920080	5070	5070	5070	5070	3
540	20250220	110800	30904870	5060	5060	5060	5060	243
541	20250220	110700	29675290	5060	5060	5060	5060	0
542	20250220	110600	29675290	5060	5060	5060	5060	0
543	20250220	110500	29675290	5060	5060	5060	5060	0
544	20250220	110400	29675290	5060	5060	5060	5060	20
545	20250220	110300	29574090	5060	5060	5060	5060	0
546	20250220	110200	29574090	5060	5060	5060	5060	0
547	20250220	110100	29574090	5060	5060	5060	5060	22
548	20250220	110000	29462770	5070	5070	5070	5070	0
549	20250220	105900	29462770	5070	5070	5070	5070	1
550	20250220	105800	29457700	5060	5060	5060	5060	0
551	20250220	105700	29457700	5060	5060	5060	5060	0
552	20250220	105600	29457700	5060	5060	5060	5060	0
553	20250220	105500	29457700	5060	5060	5060	5060	0
554	20250220	105400	29457700	5060	5060	5060	5060	409
555	20250220	105300	27388160	5060	5060	5060	5060	0
556	20250220	105200	27388160	5060	5060	5060	5060	0
557	20250220	105100	27388160	5060	5060	5060	5060	0
558	20250220	105000	27388160	5060	5060	5060	5060	0
559	20250220	104900	27388160	5060	5060	5060	5060	0
560	20250220	104800	27388160	5060	5060	5060	5060	30
561	20250220	104700	27236360	5070	5070	5070	5070	0
562	20250220	104600	27236360	5070	5070	5070	5070	0
563	20250220	104500	27236360	5070	5070	5070	5070	0
564	20250220	104400	27236360	5070	5070	5070	5070	0
565	20250220	104300	27236360	5070	5070	5070	5070	0
566	20250220	104200	27236360	5070	5070	5070	5050	22
567	20250220	104100	27124840	5070	5070	5070	5070	0
568	20250220	104000	27124840	5070	5070	5070	5070	0
569	20250220	103900	27124840	5070	5050	5070	5050	580
570	20250220	103800	24195820	5060	5060	5060	5060	61
571	20250220	103700	23887160	5060	5060	5060	5060	0
572	20250220	103600	23887160	5060	5060	5060	5060	0
573	20250220	103500	23887160	5060	5060	5060	5060	18
574	20250220	103400	23796080	5070	5070	5070	5070	1
575	20250220	103300	23791010	5060	5060	5060	5060	0
576	20250220	103200	23791010	5060	5060	5060	5060	123
577	20250220	103100	23168630	5060	5060	5060	5060	0
578	20250220	103000	23168630	5060	5060	5060	5060	0
579	20250220	102900	23168630	5060	5060	5060	5060	0
580	20250220	102800	23168630	5060	5060	5060	5060	0
581	20250220	102700	23168630	5060	5060	5060	5060	0
582	20250220	102600	23168630	5060	5060	5060	5060	0
583	20250220	102500	23168630	5060	5060	5060	5060	103
584	20250220	102400	22647450	5060	5060	5060	5060	0
585	20250220	102300	22647450	5060	5060	5060	5060	0
586	20250220	102200	22647450	5060	5060	5060	5060	37
587	20250220	102100	22460230	5060	5060	5060	5060	0
588	20250220	102000	22460230	5060	5060	5060	5060	0
589	20250220	101900	22460230	5060	5060	5060	5060	0
590	20250220	101800	22460230	5060	5060	5060	5060	0
591	20250220	101700	22460230	5060	5060	5060	5060	0
592	20250220	101600	22460230	5060	5060	5060	5060	0
593	20250220	101500	22460230	5060	5060	5060	5060	88
594	20250220	101400	22014950	5050	5060	5060	5050	160
595	20250220	101300	21206850	5060	5060	5060	5060	0
596	20250220	101200	21206850	5060	5060	5060	5060	1
597	20250220	101100	21201790	5060	5060	5060	5060	10
598	20250220	101000	21151190	5060	5060	5060	5060	0
599	20250220	100900	21151190	5060	5060	5060	5060	0
600	20250220	100800	21151190	5060	5060	5060	5060	6
601	20250220	100700	21120830	5060	5060	5060	5060	0
602	20250220	100600	21120830	5060	5060	5060	5060	14
603	20250220	100500	21049990	5070	5070	5070	5070	1
604	20250220	100400	21044920	5060	5060	5060	5060	0
605	20250220	100300	21044920	5060	5060	5060	5060	0
606	20250220	100200	21044920	5060	5060	5060	5060	2
607	20250220	100100	21034800	5060	5060	5060	5060	198
608	20250220	100000	20032920	5050	5050	5050	5050	0
609	20250220	095900	20032920	5050	5050	5050	5050	28
610	20250220	095800	19891520	5060	5060	5060	5040	285
611	20250220	095700	18452270	5060	5060	5060	5060	0
612	20250220	095600	18452270	5060	5060	5060	5060	0
613	20250220	095500	18452270	5060	5060	5060	5060	0
614	20250220	095400	18452270	5060	5060	5060	5060	0
615	20250220	095300	18452270	5060	5060	5060	5060	0
616	20250220	095200	18452270	5060	5060	5060	5060	0
617	20250220	095100	18452270	5060	5060	5060	5060	0
618	20250220	095000	18452270	5060	5060	5060	5060	593
619	20250220	094900	15451690	5060	5060	5060	5060	10
620	20250220	094800	15401090	5060	5060	5060	5060	0
621	20250220	094700	15401090	5060	5060	5060	5060	0
622	20250220	094600	15401090	5060	5060	5060	5060	4
623	20250220	094500	15380850	5060	5060	5060	5060	0
624	20250220	094400	15380850	5060	5060	5060	5060	2
625	20250220	094300	15370730	5070	5070	5070	5070	0
626	20250220	094200	15370730	5070	5070	5070	5070	41
627	20250220	094100	15162860	5070	5070	5070	5070	0
628	20250220	094000	15162860	5070	5060	5070	5060	41
629	20250220	093900	14955310	5060	5060	5060	5060	138
630	20250220	093800	14257030	5060	5060	5060	5060	2
631	20250220	093700	14246910	5060	5060	5060	5060	1
632	20250220	093600	14241850	5050	5050	5050	5050	201
633	20250220	093500	13226800	5060	5060	5060	5060	0
634	20250220	093400	13226800	5060	5060	5060	5060	1
635	20250220	093300	13221740	5050	5050	5050	5050	0
636	20250220	093200	13221740	5050	5050	5050	5050	0
637	20250220	093100	13221740	5050	5050	5050	5050	0
638	20250220	093000	13221740	5050	5050	5050	5050	33
639	20250220	092900	13055090	5040	5040	5040	5040	0
640	20250220	092800	13055090	5040	5040	5040	5040	11
641	20250220	092700	12999650	5040	5050	5050	5040	1363
642	20250220	092600	6117770	5060	5060	5060	5060	2
643	20250220	092500	6107650	5060	5060	5060	5060	0
644	20250220	092400	6107650	5060	5060	5060	5060	0
645	20250220	092300	6107650	5060	5060	5060	5060	0
646	20250220	092200	6107650	5060	5060	5060	5060	0
647	20250220	092100	6107650	5060	5060	5060	5060	6
648	20250220	092000	6077290	5050	5050	5050	5050	27
649	20250220	091900	5940940	5060	5060	5060	5060	0
650	20250220	091800	5940940	5060	5060	5060	5060	5
651	20250220	091700	5915640	5060	5060	5060	5060	4
652	20250220	091600	5895400	5070	5070	5070	5070	0
653	20250220	091500	5895400	5070	5070	5070	5070	0
654	20250220	091400	5895400	5070	5070	5070	5070	0
655	20250220	091300	5895400	5070	5070	5070	5070	0
656	20250220	091200	5895400	5070	5060	5070	5060	18
657	20250220	091100	5804310	5050	5050	5050	5050	26
658	20250220	091000	5673010	5050	5050	5050	5050	46
659	20250220	090900	5440710	5060	5060	5060	5060	0
660	20250220	090800	5440710	5060	5060	5060	5060	29
661	20250220	090700	5293970	5070	5070	5070	5070	0
662	20250220	090600	5293970	5070	5070	5070	5070	5
663	20250220	090500	5268620	5070	5070	5070	5070	1
664	20250220	090400	5263550	5070	5070	5070	5070	0
665	20250220	090300	5263550	5070	5070	5070	5070	0
666	20250220	090200	5263550	5070	5070	5070	5070	3
667	20250220	090100	5248340	5070	5070	5070	5070	1
668	20250220	090000	5243270	5070	5100	5100	5070	1028