KissMeData/079940/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	195800	1489446200	16700	16700	16700	16700	1035
3	20250220	195700	1489446200	16700	16700	16700	16700	0
4	20250220	195600	1489446200	16700	16700	16700	16700	0
5	20250220	195500	1489446200	16700	16700	16700	16700	0
6	20250220	195400	1489446200	16700	16700	16700	16700	0
7	20250220	195300	1489446200	16700	16700	16700	16700	0
8	20250220	195200	1489446200	16700	16700	16700	16700	0
9	20250220	195100	1489446200	16700	16700	16700	16700	0
10	20250220	195000	1489446200	16700	16700	16700	16700	0
11	20250220	194900	1489446200	16700	16700	16700	16700	0
12	20250220	194800	1489446200	16700	16700	16700	16700	0
13	20250220	194700	1489446200	16700	16700	16700	16700	0
14	20250220	194600	1489446200	16700	16700	16700	16700	0
15	20250220	194500	1489446200	16700	16700	16700	16700	0
16	20250220	194400	1489446200	16700	16700	16700	16700	0
17	20250220	194300	1489446200	16700	16700	16700	16700	0
18	20250220	194200	1489446200	16700	16700	16700	16700	0
19	20250220	194100	1489446200	16700	16700	16700	16700	0
20	20250220	194000	1489446200	16700	16700	16700	16700	0
21	20250220	193900	1489446200	16700	16700	16700	16700	0
22	20250220	193800	1489446200	16700	16700	16700	16700	0
23	20250220	193700	1489446200	16700	16700	16700	16700	0
24	20250220	193600	1489446200	16700	16700	16700	16700	0
25	20250220	193500	1489446200	16700	16700	16700	16700	0
26	20250220	193400	1489446200	16700	16700	16700	16700	0
27	20250220	193300	1489446200	16700	16700	16700	16700	0
28	20250220	193200	1489446200	16700	16700	16700	16700	0
29	20250220	193100	1489446200	16700	16700	16700	16700	0
30	20250220	193000	1489446200	16700	16700	16700	16700	0
31	20250220	192900	1489446200	16700	16700	16700	16700	0
32	20250220	192800	1489446200	16700	16700	16700	16700	1035
33	20250220	192700	1489446200	16700	16700	16700	16700	0
34	20250220	192600	1489446200	16700	16700	16700	16700	0
35	20250220	192500	1489446200	16700	16700	16700	16700	0
36	20250220	192400	1489446200	16700	16700	16700	16700	0
37	20250220	192300	1489446200	16700	16700	16700	16700	0
38	20250220	192200	1489446200	16700	16700	16700	16700	0
39	20250220	192100	1489446200	16700	16700	16700	16700	0
40	20250220	192000	1489446200	16700	16700	16700	16700	0
41	20250220	191900	1489446200	16700	16700	16700	16700	0
42	20250220	191800	1489446200	16700	16700	16700	16700	0
43	20250220	191700	1489446200	16700	16700	16700	16700	0
44	20250220	191600	1489446200	16700	16700	16700	16700	0
45	20250220	191500	1489446200	16700	16700	16700	16700	0
46	20250220	191400	1489446200	16700	16700	16700	16700	0
47	20250220	191300	1489446200	16700	16700	16700	16700	0
48	20250220	191200	1489446200	16700	16700	16700	16700	0
49	20250220	191100	1489446200	16700	16700	16700	16700	0
50	20250220	191000	1489446200	16700	16700	16700	16700	0
51	20250220	190900	1489446200	16700	16700	16700	16700	0
52	20250220	190800	1489446200	16700	16700	16700	16700	0
53	20250220	190700	1489446200	16700	16700	16700	16700	0
54	20250220	190600	1489446200	16700	16700	16700	16700	0
55	20250220	190500	1489446200	16700	16700	16700	16700	0
56	20250220	190400	1489446200	16700	16700	16700	16700	0
57	20250220	190300	1489446200	16700	16700	16700	16700	0
58	20250220	190200	1489446200	16700	16700	16700	16700	0
59	20250220	190100	1489446200	16700	16700	16700	16700	0
60	20250220	190000	1489446200	16700	16700	16700	16700	0
61	20250220	185900	1489446200	16700	16700	16700	16700	0
62	20250220	185800	1489446200	16700	16700	16700	16700	1035
63	20250220	185700	1489446200	16700	16700	16700	16700	0
64	20250220	185600	1489446200	16700	16700	16700	16700	0
65	20250220	185500	1489446200	16700	16700	16700	16700	0
66	20250220	185400	1489446200	16700	16700	16700	16700	0
67	20250220	185300	1489446200	16700	16700	16700	16700	0
68	20250220	185200	1489446200	16700	16700	16700	16700	0
69	20250220	185100	1489446200	16700	16700	16700	16700	0
70	20250220	185000	1489446200	16700	16700	16700	16700	0
71	20250220	184900	1489446200	16700	16700	16700	16700	0
72	20250220	184800	1489446200	16700	16700	16700	16700	0
73	20250220	184700	1489446200	16700	16700	16700	16700	0
74	20250220	184600	1489446200	16700	16700	16700	16700	0
75	20250220	184500	1489446200	16700	16700	16700	16700	0
76	20250220	184400	1489446200	16700	16700	16700	16700	0
77	20250220	184300	1489446200	16700	16700	16700	16700	0
78	20250220	184200	1489446200	16700	16700	16700	16700	0
79	20250220	184100	1489446200	16700	16700	16700	16700	0
80	20250220	184000	1489446200	16700	16700	16700	16700	0
81	20250220	183900	1489446200	16700	16700	16700	16700	0
82	20250220	183800	1489446200	16700	16700	16700	16700	0
83	20250220	183700	1489446200	16700	16700	16700	16700	0
84	20250220	183600	1489446200	16700	16700	16700	16700	0
85	20250220	183500	1489446200	16700	16700	16700	16700	0
86	20250220	183400	1489446200	16700	16700	16700	16700	0
87	20250220	183300	1489446200	16700	16700	16700	16700	0
88	20250220	183200	1489446200	16700	16700	16700	16700	0
89	20250220	183100	1489446200	16700	16700	16700	16700	0
90	20250220	183000	1489446200	16700	16700	16700	16700	0
91	20250220	182900	1489446200	16700	16700	16700	16700	0
92	20250220	182800	1489446200	16700	16700	16700	16700	1035
93	20250220	182700	1489446200	16700	16700	16700	16700	0
94	20250220	182600	1489446200	16700	16700	16700	16700	0
95	20250220	182500	1489446200	16700	16700	16700	16700	0
96	20250220	182400	1489446200	16700	16700	16700	16700	0
97	20250220	182300	1489446200	16700	16700	16700	16700	0
98	20250220	182200	1489446200	16700	16700	16700	16700	0
99	20250220	182100	1489446200	16700	16700	16700	16700	0
100	20250220	182000	1489446200	16700	16700	16700	16700	0
101	20250220	181900	1489446200	16700	16700	16700	16700	0
102	20250220	181800	1489446200	16700	16700	16700	16700	0
103	20250220	181700	1489446200	16700	16700	16700	16700	0
104	20250220	181600	1489446200	16700	16700	16700	16700	0
105	20250220	181500	1489446200	16700	16700	16700	16700	0
106	20250220	181400	1489446200	16700	16700	16700	16700	0
107	20250220	181300	1489446200	16700	16700	16700	16700	0
108	20250220	181200	1489446200	16700	16700	16700	16700	0
109	20250220	181100	1489446200	16700	16700	16700	16700	0
110	20250220	181000	1489446200	16700	16700	16700	16700	0
111	20250220	180900	1489446200	16700	16700	16700	16700	0
112	20250220	180800	1489446200	16700	16700	16700	16700	0
113	20250220	180700	1489446200	16700	16700	16700	16700	0
114	20250220	180600	1489446200	16700	16700	16700	16700	0
115	20250220	180500	1489446200	16700	16700	16700	16700	0
116	20250220	180400	1489446200	16700	16700	16700	16700	0
117	20250220	180300	1489446200	16700	16700	16700	16700	0
118	20250220	180200	1489446200	16700	16700	16700	16700	0
119	20250220	180100	1489446200	16700	16700	16700	16700	0
120	20250220	180000	1489446200	16700	16700	16700	16700	0
121	20250220	175900	1489446200	16700	16700	16700	16700	0
122	20250220	175800	1489446200	16700	16700	16700	16700	1035
123	20250220	175700	1489446200	16700	16700	16700	16700	0
124	20250220	175600	1489446200	16700	16700	16700	16700	0
125	20250220	175500	1489446200	16700	16700	16700	16700	0
126	20250220	175400	1489446200	16700	16700	16700	16700	0
127	20250220	175300	1489446200	16700	16700	16700	16700	0
128	20250220	175200	1489446200	16700	16700	16700	16700	0
129	20250220	175100	1489446200	16700	16700	16700	16700	0
130	20250220	175000	1489446200	16700	16700	16700	16700	0
131	20250220	174900	1489446200	16700	16700	16700	16700	0
132	20250220	174800	1489446200	16700	16700	16700	16700	0
133	20250220	174700	1489446200	16700	16700	16700	16700	0
134	20250220	174600	1489446200	16700	16700	16700	16700	0
135	20250220	174500	1489446200	16700	16700	16700	16700	0
136	20250220	174400	1489446200	16700	16700	16700	16700	0
137	20250220	174300	1489446200	16700	16700	16700	16700	0
138	20250220	174200	1489446200	16700	16700	16700	16700	0
139	20250220	174100	1489446200	16700	16700	16700	16700	0
140	20250220	174000	1489446200	16700	16700	16700	16700	0
141	20250220	173900	1489446200	16700	16700	16700	16700	0
142	20250220	173800	1489446200	16700	16700	16700	16700	0
143	20250220	173700	1489446200	16700	16700	16700	16700	0
144	20250220	173600	1489446200	16700	16700	16700	16700	0
145	20250220	173500	1489446200	16700	16700	16700	16700	0
146	20250220	173400	1489446200	16700	16700	16700	16700	0
147	20250220	173300	1489446200	16700	16700	16700	16700	0
148	20250220	173200	1489446200	16700	16700	16700	16700	0
149	20250220	173100	1489446200	16700	16700	16700	16700	0
150	20250220	173000	1489446200	16700	16700	16700	16700	0
151	20250220	172900	1489446200	16700	16700	16700	16700	0
152	20250220	172800	1489446200	16700	16700	16700	16700	1035
153	20250220	172700	1489446200	16700	16700	16700	16700	0
154	20250220	172600	1489446200	16700	16700	16700	16700	0
155	20250220	172500	1489446200	16700	16700	16700	16700	0
156	20250220	172400	1489446200	16700	16700	16700	16700	0
157	20250220	172300	1489446200	16700	16700	16700	16700	0
158	20250220	172200	1489446200	16700	16700	16700	16700	0
159	20250220	172100	1489446200	16700	16700	16700	16700	0
160	20250220	172000	1489446200	16700	16700	16700	16700	0
161	20250220	171900	1489446200	16700	16700	16700	16700	0
162	20250220	171800	1489446200	16700	16700	16700	16700	0
163	20250220	171700	1489446200	16700	16700	16700	16700	0
164	20250220	171600	1489446200	16700	16700	16700	16700	0
165	20250220	171500	1489446200	16700	16700	16700	16700	0
166	20250220	171400	1489446200	16700	16700	16700	16700	0
167	20250220	171300	1489446200	16700	16700	16700	16700	0
168	20250220	171200	1489446200	16700	16700	16700	16700	0
169	20250220	171100	1489446200	16700	16700	16700	16700	0
170	20250220	171000	1489446200	16700	16700	16700	16700	0
171	20250220	170900	1489446200	16700	16700	16700	16700	0
172	20250220	170800	1489446200	16700	16700	16700	16700	0
173	20250220	170700	1489446200	16700	16700	16700	16700	0
174	20250220	170600	1489446200	16700	16700	16700	16700	0
175	20250220	170500	1489446200	16700	16700	16700	16700	0
176	20250220	170400	1489446200	16700	16700	16700	16700	0
177	20250220	170300	1489446200	16700	16700	16700	16700	0
178	20250220	170200	1489446200	16700	16700	16700	16700	0
179	20250220	170100	1489446200	16700	16700	16700	16700	0
180	20250220	170000	1489446200	16700	16700	16700	16700	0
181	20250220	165900	1489446200	16700	16700	16700	16700	0
182	20250220	165800	1489446200	16700	16700	16700	16700	1035
183	20250220	165700	1489446200	16700	16700	16700	16700	0
184	20250220	165600	1489446200	16700	16700	16700	16700	0
185	20250220	165500	1489446200	16700	16700	16700	16700	0
186	20250220	165400	1489446200	16700	16700	16700	16700	0
187	20250220	165300	1489446200	16700	16700	16700	16700	0
188	20250220	165200	1489446200	16700	16700	16700	16700	0
189	20250220	165100	1489446200	16700	16700	16700	16700	0
190	20250220	165000	1489446200	16700	16700	16700	16700	0
191	20250220	164900	1489446200	16700	16700	16700	16700	0
192	20250220	164800	1489446200	16700	16700	16700	16700	0
193	20250220	164700	1489446200	16700	16700	16700	16700	0
194	20250220	164600	1489446200	16700	16700	16700	16700	0
195	20250220	164500	1489446200	16700	16700	16700	16700	0
196	20250220	164400	1489446200	16700	16700	16700	16700	0
197	20250220	164300	1489446200	16700	16700	16700	16700	0
198	20250220	164200	1489446200	16700	16700	16700	16700	0
199	20250220	164100	1489446200	16700	16700	16700	16700	0
200	20250220	164000	1489446200	16700	16700	16700	16700	0
201	20250220	163900	1489446200	16700	16700	16700	16700	0
202	20250220	163800	1489446200	16700	16700	16700	16700	0
203	20250220	163700	1489446200	16700	16700	16700	16700	0
204	20250220	163600	1489446200	16700	16700	16700	16700	0
205	20250220	163500	1489446200	16700	16700	16700	16700	0
206	20250220	163400	1489446200	16700	16700	16700	16700	0
207	20250220	163300	1489446200	16700	16700	16700	16700	0
208	20250220	163200	1489446200	16700	16700	16700	16700	0
209	20250220	163100	1489446200	16700	16700	16700	16700	0
210	20250220	163000	1489446200	16700	16700	16700	16700	0
211	20250220	162900	1489446200	16700	16700	16700	16700	0
212	20250220	162800	1489446200	16700	16700	16700	16700	1035
213	20250220	162700	1489446200	16700	16700	16700	16700	0
214	20250220	162600	1489446200	16700	16700	16700	16700	0
215	20250220	162500	1489446200	16700	16700	16700	16700	0
216	20250220	162400	1489446200	16700	16700	16700	16700	0
217	20250220	162300	1489446200	16700	16700	16700	16700	0
218	20250220	162200	1489446200	16700	16700	16700	16700	0
219	20250220	162100	1489446200	16700	16700	16700	16700	0
220	20250220	162000	1489446200	16700	16700	16700	16700	0
221	20250220	161900	1489446200	16700	16700	16700	16700	0
222	20250220	161800	1489446200	16700	16700	16700	16700	0
223	20250220	161700	1489446200	16700	16700	16700	16700	0
224	20250220	161600	1489446200	16700	16700	16700	16700	0
225	20250220	161500	1489446200	16700	16700	16700	16700	0
226	20250220	161400	1489446200	16700	16700	16700	16700	0
227	20250220	161300	1489446200	16700	16700	16700	16700	0
228	20250220	161200	1489446200	16700	16700	16700	16700	0
229	20250220	161100	1489446200	16700	16700	16700	16700	0
230	20250220	161000	1489446200	16700	16700	16700	16700	0
231	20250220	160900	1489446200	16700	16700	16700	16700	0
232	20250220	160800	1489446200	16700	16700	16700	16700	0
233	20250220	160700	1489446200	16700	16700	16700	16700	0
234	20250220	160600	1489446200	16700	16700	16700	16700	0
235	20250220	160500	1489446200	16700	16700	16700	16700	0
236	20250220	160400	1489446200	16700	16700	16700	16700	0
237	20250220	160300	1489446200	16700	16700	16700	16700	0
238	20250220	160200	1489446200	16700	16700	16700	16700	0
239	20250220	160100	1489446200	16700	16700	16700	16700	0
240	20250220	160000	1489446200	16700	16700	16700	16700	0
241	20250220	155900	1489446200	16700	16700	16700	16700	0
242	20250220	155800	1489446200	16700	16700	16700	16700	1035
243	20250220	155700	1489446200	16700	16700	16700	16700	0
244	20250220	155600	1489446200	16700	16700	16700	16700	0
245	20250220	155500	1489446200	16700	16700	16700	16700	0
246	20250220	155400	1489446200	16700	16700	16700	16700	0
247	20250220	155300	1489446200	16700	16700	16700	16700	0
248	20250220	155200	1489446200	16700	16700	16700	16700	0
249	20250220	155100	1489446200	16700	16700	16700	16700	0
250	20250220	155000	1489446200	16700	16700	16700	16700	0
251	20250220	154900	1489446200	16700	16700	16700	16700	0
252	20250220	154800	1489446200	16700	16700	16700	16700	0
253	20250220	154700	1489446200	16700	16700	16700	16700	0
254	20250220	154600	1489446200	16700	16700	16700	16700	0
255	20250220	154500	1489446200	16700	16700	16700	16700	0
256	20250220	154400	1489446200	16700	16700	16700	16700	0
257	20250220	154300	1489446200	16700	16700	16700	16700	0
258	20250220	154200	1489446200	16700	16700	16700	16700	0
259	20250220	154100	1489446200	16700	16700	16700	16700	0
260	20250220	154000	1489446200	16700	16700	16700	16700	0
261	20250220	153900	1489446200	16700	16700	16700	16700	0
262	20250220	153800	1489446200	16700	16700	16700	16700	0
263	20250220	153700	1489446200	16700	16700	16700	16700	0
264	20250220	153600	1489446200	16700	16700	16700	16700	0
265	20250220	153500	1489446200	16700	16700	16700	16700	0
266	20250220	153400	1489446200	16700	16700	16700	16700	0
267	20250220	153300	1489446200	16700	16700	16700	16700	0
268	20250220	153200	1489446200	16700	16700	16700	16700	0
269	20250220	153100	1489446200	16700	16700	16700	16700	0
270	20250220	153000	1489446200	16700	16700	16700	16700	1035
271	20250220	152900	1472161700	16700	16700	16700	16700	0
272	20250220	152800	1472161700	16700	16700	16700	16700	0
273	20250220	152700	1472161700	16700	16700	16700	16700	0
274	20250220	152600	1472161700	16700	16700	16700	16700	0
275	20250220	152500	1472161700	16700	16700	16700	16700	0
276	20250220	152400	1472161700	16700	16700	16700	16700	0
277	20250220	152300	1472161700	16700	16700	16700	16700	0
278	20250220	152200	1472161700	16700	16700	16700	16700	0
279	20250220	152100	1472161700	16700	16700	16700	16700	0
280	20250220	152000	1472161700	16700	16700	16700	16700	0
281	20250220	151900	1472161700	16700	16690	16720	16690	153
282	20250220	151800	1469607580	16690	16690	16700	16680	478
283	20250220	151700	1461631380	16690	16700	16700	16690	59
284	20250220	151600	1460646170	16700	16700	16700	16700	105
285	20250220	151500	1458892670	16700	16710	16710	16700	35
286	20250220	151400	1458308150	16700	16720	16720	16700	625
287	20250220	151300	1447870520	16700	16710	16710	16700	15
288	20250220	151200	1447619920	16710	16720	16720	16710	557
289	20250220	151100	1438310810	16720	16720	16730	16720	72
290	20250220	151000	1437106340	16740	16720	16740	16720	92
291	20250220	150900	1435568020	16720	16730	16740	16720	454
292	20250220	150800	1427972740	16730	16730	16730	16730	8
293	20250220	150700	1427838900	16730	16740	16750	16730	509
294	20250220	150600	1419319020	16740	16740	16750	16740	38
295	20250220	150500	1418682890	16750	16750	16750	16750	2
296	20250220	150400	1418649390	16740	16740	16740	16740	14
297	20250220	150300	1418415030	16740	16740	16740	16740	28
298	20250220	150200	1417946310	16740	16740	16740	16740	71
299	20250220	150100	1416757770	16740	16740	16740	16740	50
300	20250220	150000	1415920770	16740	16740	16750	16740	111
301	20250220	145900	1414062620	16730	16750	16750	16730	635
302	20250220	145800	1403431130	16750	16760	16760	16750	26
303	20250220	145700	1402995610	16750	16750	16750	16750	79
304	20250220	145600	1401672360	16750	16750	16750	16750	143
305	20250220	145500	1399277110	16750	16750	16750	16750	3
306	20250220	145400	1399226860	16730	16730	16730	16730	0
307	20250220	145300	1399226860	16730	16740	16740	16730	60
308	20250220	145200	1398222630	16740	16750	16750	16740	80
309	20250220	145100	1396882660	16760	16760	16760	16760	2
310	20250220	145000	1396849140	16750	16750	16750	16750	4
311	20250220	144900	1396782140	16750	16750	16750	16750	31
312	20250220	144800	1396262890	16750	16790	16790	16750	745
313	20250220	144700	1383769200	16800	16800	16800	16800	31
314	20250220	144600	1383248400	16800	16790	16800	16790	10
315	20250220	144500	1383080480	16790	16780	16790	16780	120
316	20250220	144400	1381066860	16790	16780	16790	16780	54
317	20250220	144300	1380160690	16780	16780	16780	16780	6
318	20250220	144200	1380060010	16790	16790	16790	16790	0
319	20250220	144100	1380060010	16790	16780	16790	16780	8
320	20250220	144000	1379925730	16770	16770	16770	16770	73
321	20250220	143900	1378701520	16780	16790	16800	16780	411
322	20250220	143800	1371798610	16780	16780	16780	16780	0
323	20250220	143700	1371798610	16780	16790	16790	16780	22
324	20250220	143600	1371429250	16790	16790	16790	16790	1
325	20250220	143500	1371412460	16760	16760	16760	16760	0
326	20250220	143400	1371412460	16760	16760	16760	16760	3
327	20250220	143300	1371362180	16760	16750	16760	16740	163
328	20250220	143200	1368631580	16760	16790	16790	16760	122
329	20250220	143100	1366586830	16790	16790	16790	16790	0
330	20250220	143000	1366586830	16790	16790	16790	16790	14
331	20250220	142900	1366351770	16790	16790	16790	16790	86
332	20250220	142800	1364907830	16790	16790	16790	16790	0
333	20250220	142700	1364907830	16790	16730	16790	16730	216
334	20250220	142600	1361291820	16740	16770	16770	16740	1249
335	20250220	142500	1340362620	16780	16780	16780	16780	8
336	20250220	142400	1340228380	16780	16780	16780	16780	0
337	20250220	142300	1340228380	16780	16770	16800	16770	3
338	20250220	142200	1340178030	16770	16770	16770	16770	0
339	20250220	142100	1340178030	16770	16770	16770	16770	0
340	20250220	142000	1340178030	16770	16770	16770	16770	181
341	20250220	141900	1337142660	16760	16770	16770	16760	275
342	20250220	141800	1332533610	16770	16770	16770	16770	0
343	20250220	141700	1332533610	16770	16780	16800	16770	458
344	20250220	141600	1324851530	16790	16790	16790	16790	3
345	20250220	141500	1324801160	16790	16790	16790	16790	107
346	20250220	141400	1323004630	16790	16800	16800	16790	502
347	20250220	141300	1314574090	16800	16800	16800	16800	14
348	20250220	141200	1314338890	16800	16800	16800	16800	200
349	20250220	141100	1310978890	16800	16800	16800	16800	11
350	20250220	141000	1310794090	16800	16800	16800	16800	100
351	20250220	140900	1309114090	16790	16800	16800	16790	301
352	20250220	140800	1304057980	16810	16810	16810	16810	148
353	20250220	140700	1301570100	16810	16810	16810	16810	0
354	20250220	140600	1301570100	16810	16810	16810	16810	96
355	20250220	140500	1299956340	16800	16800	16800	16800	0
356	20250220	140400	1299956340	16800	16800	16800	16800	0
357	20250220	140300	1299956340	16800	16800	16800	16800	123
358	20250220	140200	1297889940	16800	16800	16800	16800	0
359	20250220	140100	1297889940	16800	16800	16800	16800	0
360	20250220	140000	1297889940	16800	16800	16800	16800	0
361	20250220	135900	1297889940	16800	16800	16800	16800	19
362	20250220	135800	1297570740	16800	16800	16800	16800	92
363	20250220	135700	1296025140	16800	16800	16810	16800	138
364	20250220	135600	1293706590	16810	16810	16810	16810	2
365	20250220	135500	1293672970	16810	16810	16810	16810	0
366	20250220	135400	1293672970	16810	16810	16810	16810	59
367	20250220	135300	1292681180	16810	16810	16810	16810	11
368	20250220	135200	1292496270	16800	16800	16800	16800	7
369	20250220	135100	1292378670	16800	16800	16800	16800	175
370	20250220	135000	1289438670	16800	16800	16800	16800	0
371	20250220	134900	1289438670	16800	16800	16800	16800	0
372	20250220	134800	1289438670	16800	16800	16800	16800	0
373	20250220	134700	1289438670	16800	16800	16800	16800	53
374	20250220	134600	1288548270	16800	16800	16800	16800	160
375	20250220	134500	1285860270	16810	16800	16810	16800	110
376	20250220	134400	1284011910	16810	16810	16810	16810	0
377	20250220	134300	1284011910	16810	16810	16810	16810	0
378	20250220	134200	1284011910	16810	16810	16810	16810	293
379	20250220	134100	1279086580	16810	16820	16820	16810	27
380	20250220	134000	1278632670	16820	16820	16820	16820	100
381	20250220	133900	1276950670	16810	16810	16810	16810	0
382	20250220	133800	1276950670	16810	16810	16810	16810	0
383	20250220	133700	1276950670	16810	16810	16810	16810	9
384	20250220	133600	1276799380	16810	16820	16820	16810	112
385	20250220	133500	1274916150	16830	16830	16830	16830	0
386	20250220	133400	1274916150	16830	16830	16830	16830	15
387	20250220	133300	1274663700	16830	16830	16830	16830	0
388	20250220	133200	1274663700	16830	16830	16830	16830	36
389	20250220	133100	1274057820	16820	16820	16820	16820	1
390	20250220	133000	1274041000	16810	16810	16810	16810	0
391	20250220	132900	1274041000	16810	16810	16810	16810	0
392	20250220	132800	1274041000	16810	16810	16810	16810	2
393	20250220	132700	1274007380	16810	16820	16820	16810	356
394	20250220	132600	1268020020	16820	16820	16820	16820	2
395	20250220	132500	1267986380	16820	16820	16820	16820	118
396	20250220	132400	1266001620	16820	16820	16820	16820	0
397	20250220	132300	1266001620	16820	16820	16820	16820	0
398	20250220	132200	1266001620	16820	16820	16820	16820	1
399	20250220	132100	1265984800	16810	16810	16810	16810	96
400	20250220	132000	1264371040	16810	16810	16810	16810	10
401	20250220	131900	1264202940	16810	16800	16810	16800	8
402	20250220	131800	1264068520	16800	16800	16800	16800	35
403	20250220	131700	1263480520	16810	16810	16810	16810	44
404	20250220	131600	1262740880	16810	16810	16810	16810	10
405	20250220	131500	1262572780	16800	16810	16810	16800	76
406	20250220	131400	1261295960	16810	16810	16810	16810	3
407	20250220	131300	1261245530	16790	16790	16790	16790	0
408	20250220	131200	1261245530	16790	16790	16790	16790	0
409	20250220	131100	1261245530	16790	16790	16790	16790	44
410	20250220	131000	1260506770	16790	16790	16790	16790	12
411	20250220	130900	1260305290	16790	16790	16790	16790	103
412	20250220	130800	1258575920	16790	16790	16790	16790	11
413	20250220	130700	1258391230	16790	16790	16790	16790	150
414	20250220	130600	1255872730	16790	16790	16790	16790	5
415	20250220	130500	1255788780	16780	16780	16780	16780	0
416	20250220	130400	1255788780	16780	16780	16780	16780	11
417	20250220	130300	1255604200	16780	16780	16780	16780	44
418	20250220	130200	1254865880	16770	16780	16780	16770	15
419	20250220	130100	1254614280	16780	16780	16780	16780	30
420	20250220	130000	1254110880	16770	16770	16770	16770	0
421	20250220	125900	1254110880	16770	16800	16800	16770	496
422	20250220	125800	1245778980	16770	16770	16770	16770	20
423	20250220	125700	1245443580	16770	16770	16770	16770	9
424	20250220	125600	1245292650	16760	16760	16760	16760	135
425	20250220	125500	1243030050	16760	16760	16760	16750	102
426	20250220	125400	1241320940	16760	16750	16760	16750	9
427	20250220	125300	1241170160	16750	16780	16780	16750	1330
428	20250220	125200	1218890980	16780	16770	16780	16750	475
429	20250220	125100	1210928190	16770	16780	16780	16770	123
430	20250220	125000	1208864460	16790	16800	16800	16790	101
431	20250220	124900	1207168280	16820	16820	16820	16820	100
432	20250220	124800	1205486280	16810	16810	16810	16810	1
433	20250220	124700	1205469470	16800	16800	16800	16800	23
434	20250220	124600	1205083070	16790	16780	16790	16780	42
435	20250220	124500	1204378220	16790	16790	16790	16790	0
436	20250220	124400	1204378220	16790	16790	16790	16790	12
437	20250220	124300	1204176740	16800	16800	16800	16800	0
438	20250220	124200	1204176740	16800	16800	16800	16800	0
439	20250220	124100	1204176740	16800	16800	16800	16800	0
440	20250220	124000	1204176740	16800	16820	16820	16800	20
441	20250220	123900	1203840400	16810	16810	16810	16810	0
442	20250220	123800	1203840400	16810	16810	16810	16810	0
443	20250220	123700	1203840400	16810	16810	16810	16810	5
444	20250220	123600	1203756350	16820	16790	16820	16790	86
445	20250220	123500	1202310180	16790	16790	16790	16790	149
446	20250220	123400	1199808470	16780	16780	16780	16780	60
447	20250220	123300	1198801670	16780	16780	16780	16780	30
448	20250220	123200	1198298270	16790	16790	16790	16790	0
449	20250220	123100	1198298270	16790	16790	16790	16790	0
450	20250220	123000	1198298270	16790	16790	16790	16790	30
451	20250220	122900	1197794570	16790	16790	16790	16790	49
452	20250220	122800	1196971860	16800	16830	16830	16800	331
453	20250220	122700	1191410010	16840	16840	16840	16840	0
454	20250220	122600	1191410010	16840	16840	16840	16840	0
455	20250220	122500	1191410010	16840	16830	16840	16830	65
456	20250220	122400	1190315510	16810	16810	16810	16810	85
457	20250220	122300	1188886660	16810	16810	16810	16810	1
458	20250220	122200	1188869850	16810	16810	16810	16810	2
459	20250220	122100	1188836230	16810	16810	16810	16810	3
460	20250220	122000	1188785800	16810	16810	16810	16810	21
461	20250220	121900	1188432790	16810	16800	16810	16800	36
462	20250220	121800	1187827680	16800	16800	16800	16800	1
463	20250220	121700	1187810880	16800	16800	16800	16800	0
464	20250220	121600	1187810880	16800	16800	16800	16800	0
465	20250220	121500	1187810880	16800	16810	16810	16800	64
466	20250220	121400	1186735330	16800	16800	16800	16800	1
467	20250220	121300	1186718530	16800	16800	16800	16800	1
468	20250220	121200	1186701730	16800	16800	16800	16800	0
469	20250220	121100	1186701730	16800	16800	16800	16800	216
470	20250220	121000	1183072930	16800	16800	16800	16800	0
471	20250220	120900	1183072930	16800	16800	16800	16800	29
472	20250220	120800	1182585730	16810	16810	16810	16810	2
473	20250220	120700	1182552110	16810	16810	16810	16810	0
474	20250220	120600	1182552110	16810	16820	16820	16810	64
475	20250220	120500	1181476030	16820	16850	16850	16820	248
476	20250220	120400	1177301160	16850	16850	16850	16850	8
477	20250220	120300	1177166360	16870	16870	16870	16870	0
478	20250220	120200	1177166360	16870	16870	16870	16870	0
479	20250220	120100	1177166360	16870	16870	16870	16870	0
480	20250220	120000	1177166360	16870	16870	16870	16870	0
481	20250220	115900	1177166360	16870	16870	16870	16870	0
482	20250220	115800	1177166360	16870	16870	16870	16870	0
483	20250220	115700	1177166360	16870	16870	16870	16870	0
484	20250220	115600	1177166360	16870	16870	16870	16870	0
485	20250220	115500	1177166360	16870	16870	16870	16870	0
486	20250220	115400	1177166360	16870	16870	16870	16870	0
487	20250220	115300	1177166360	16870	16870	16870	16870	100
488	20250220	115200	1175479360	16860	16860	16860	16860	0
489	20250220	115100	1175479360	16860	16860	16860	16860	31
490	20250220	115000	1174956700	16870	16870	16870	16870	20
491	20250220	114900	1174619300	16870	16880	16890	16870	153
492	20250220	114800	1172036480	16880	16880	16880	16880	1042
493	20250220	114700	1154447520	16880	16850	16880	16850	152
494	20250220	114600	1151882710	16830	16830	16830	16830	0
495	20250220	114500	1151882710	16830	16830	16830	16830	0
496	20250220	114400	1151882710	16830	16830	16830	16830	40
497	20250220	114300	1151209510	16830	16840	16840	16830	105
498	20250220	114200	1149441820	16840	16840	16840	16840	50
499	20250220	114100	1148599820	16820	16820	16830	16820	441
500	20250220	114000	1141180910	16820	16800	16820	16800	2
501	20250220	113900	1141147290	16790	16780	16790	16780	338
502	20250220	113800	1135472840	16760	16780	16780	16760	65
503	20250220	113700	1134382380	16780	16780	16780	16780	21
504	20250220	113600	1134030000	16760	16760	16760	16760	1
505	20250220	113500	1134013240	16760	16760	16760	16760	0
506	20250220	113400	1134013240	16760	16760	16760	16760	0
507	20250220	113300	1134013240	16760	16740	16760	16740	3
508	20250220	113200	1133962980	16740	16740	16740	16740	27
509	20250220	113100	1133511000	16750	16750	16750	16750	6
510	20250220	113000	1133410500	16750	16750	16750	16750	630
511	20250220	112900	1122858000	16750	16740	16750	16740	21
512	20250220	112800	1122506450	16710	16740	16740	16710	590
513	20250220	112700	1112640980	16730	16730	16730	16730	0
514	20250220	112600	1112640980	16730	16750	16750	16730	183
515	20250220	112500	1109577640	16750	16750	16750	16750	137
516	20250220	112400	1107282890	16750	16750	16750	16750	1
517	20250220	112300	1107266140	16750	16770	16770	16750	336
518	20250220	112200	1101635240	16770	16770	16770	16770	0
519	20250220	112100	1101635240	16770	16770	16770	16770	0
520	20250220	112000	1101635240	16770	16760	16770	16760	15
521	20250220	111900	1101383830	16760	16760	16760	16760	60
522	20250220	111800	1100378230	16760	16770	16770	16760	37
523	20250220	111700	1099757920	16760	16760	16760	16760	27
524	20250220	111600	1099305400	16760	16770	16770	16760	656
525	20250220	111500	1088307730	16780	16780	16780	16780	0
526	20250220	111400	1088307730	16780	16780	16780	16780	127
527	20250220	111300	1086176670	16780	16780	16780	16780	0
528	20250220	111200	1086176670	16780	16780	16780	16780	1
529	20250220	111100	1086159890	16780	16780	16780	16780	2
530	20250220	111000	1086126330	16780	16780	16780	16780	32
531	20250220	110900	1085589370	16780	16780	16780	16780	4
532	20250220	110800	1085522250	16780	16780	16790	16780	81
533	20250220	110700	1084162280	16780	16780	16780	16780	5
534	20250220	110600	1084078380	16780	16780	16780	16780	16
535	20250220	110500	1083809900	16780	16780	16780	16780	0
536	20250220	110400	1083809900	16780	16780	16780	16780	4
537	20250220	110300	1083742780	16780	16780	16780	16780	1
538	20250220	110200	1083726000	16780	16780	16780	16780	1
539	20250220	110100	1083709220	16780	16780	16780	16780	0
540	20250220	110000	1083709220	16780	16780	16780	16780	5
541	20250220	105900	1083625320	16770	16770	16770	16770	0
542	20250220	105800	1083625320	16770	16780	16790	16770	250
543	20250220	105700	1079428850	16790	16780	16790	16780	101
544	20250220	105600	1077733080	16770	16760	16770	16760	11
545	20250220	105500	1077548680	16760	16750	16760	16750	30
546	20250220	105400	1077046150	16750	16750	16750	16750	31
547	20250220	105300	1076526900	16740	16750	16750	16740	64
548	20250220	105200	1075455490	16750	16750	16750	16750	5
549	20250220	105100	1075371740	16750	16800	16800	16750	1027
550	20250220	105000	1058148740	16790	16790	16790	16790	198
551	20250220	104900	1054824320	16780	16780	16780	16780	0
552	20250220	104800	1054824320	16780	16780	16780	16780	23
553	20250220	104700	1054438380	16780	16780	16780	16780	54
554	20250220	104600	1053532260	16770	16770	16770	16770	70
555	20250220	104500	1052358360	16770	16770	16770	16770	15
556	20250220	104400	1052106810	16780	16780	16780	16780	109
557	20250220	104300	1050277790	16780	16780	16780	16780	0
558	20250220	104200	1050277790	16780	16780	16780	16780	932
559	20250220	104100	1034638830	16790	16780	16790	16780	202
560	20250220	104000	1031248840	16780	16780	16780	16780	65
561	20250220	103900	1030158140	16780	16780	16780	16780	0
562	20250220	103800	1030158140	16780	16780	16780	16780	33
563	20250220	103700	1029604400	16750	16750	16750	16750	32
564	20250220	103600	1029068400	16750	16750	16750	16750	30
565	20250220	103500	1028565900	16750	16750	16750	16750	97
566	20250220	103400	1026941150	16750	16750	16760	16750	326
567	20250220	103300	1021480620	16750	16750	16750	16750	200
568	20250220	103200	1018130620	16750	16740	16750	16730	557
569	20250220	103100	1008803030	16740	16700	16740	16690	350
570	20250220	103000	1002951860	16680	16720	16720	16650	3803
571	20250220	102900	939488900	16720	16720	16720	16720	0
572	20250220	102800	939488900	16720	16730	16730	16720	85
573	20250220	102700	938067190	16730	16730	16730	16730	0
574	20250220	102600	938067190	16730	16730	16730	16730	1
575	20250220	102500	938050460	16730	16740	16750	16730	185
576	20250220	102400	934955360	16740	16750	16750	16740	1090
577	20250220	102300	916706750	16740	16750	16750	16740	670
578	20250220	102200	905485250	16760	16750	16760	16750	216
579	20250220	102100	901865120	16750	16750	16750	16750	2280
580	20250220	102000	863675120	16750	16750	16750	16750	0
581	20250220	101900	863675120	16750	16800	16800	16750	789
582	20250220	101800	850449780	16800	16790	16800	16790	10979
583	20250220	101700	666002600	16780	16780	16780	16780	135
584	20250220	101600	663737300	16750	16750	16750	16750	0
585	20250220	101500	663737300	16750	16780	16780	16750	474
586	20250220	101400	655790440	16790	16750	16790	16740	265
587	20250220	101300	651349810	16760	16790	16800	16750	835
588	20250220	101200	637347790	16800	16770	16800	16770	140
589	20250220	101100	634997250	16760	16760	16760	16760	1
590	20250220	101000	634980490	16760	16760	16780	16760	1160
591	20250220	100900	615537550	16760	16760	16790	16750	345
592	20250220	100800	609749310	16740	16740	16740	16740	159
593	20250220	100700	607087650	16750	16750	16760	16700	1360
594	20250220	100600	584349700	16740	16780	16780	16740	1077
595	20250220	100500	566303190	16790	16820	16820	16790	628
596	20250220	100400	555751660	16810	16810	16810	16810	12
597	20250220	100300	555549940	16810	16810	16810	16810	0
598	20250220	100200	555549940	16810	16830	16830	16800	560
599	20250220	100100	546135310	16830	16820	16870	16820	1365
600	20250220	100000	523139730	16820	16830	16840	16800	1372
601	20250220	095900	500077090	16840	16840	16840	16840	310
602	20250220	095800	494856690	16810	16860	16870	16810	1610
603	20250220	095700	467748230	16870	16890	16890	16860	602
604	20250220	095600	457587840	16900	16900	16900	16900	0
605	20250220	095500	457587840	16900	16940	16940	16900	1907
606	20250220	095400	425336040	16940	16920	16940	16920	113
607	20250220	095300	423421860	16920	16920	16950	16920	1303
608	20250220	095200	401362270	16920	16920	16920	16920	10
609	20250220	095100	401193070	16920	16920	16920	16920	565
610	20250220	095000	391633270	16920	16920	16920	16920	62
611	20250220	094900	390584230	16920	16930	16940	16920	923
612	20250220	094800	374963030	16930	16920	16930	16920	262
613	20250220	094700	370527390	16920	16950	16950	16920	1581
614	20250220	094600	343761940	16950	16950	16950	16940	76
615	20250220	094500	342473760	16950	16960	16970	16950	485
616	20250220	094400	334248600	16960	16960	16970	16960	74
617	20250220	094300	332993540	16960	17020	17030	16960	2179
618	20250220	094200	295942940	17010	17010	17010	17010	277
619	20250220	094100	291231170	17010	17010	17010	17010	0
620	20250220	094000	291231170	17010	17000	17010	16990	150
621	20250220	093900	288680810	17000	16990	17000	16990	122
622	20250220	093800	286607010	17000	16990	17000	16990	109
623	20250220	093700	284754850	16990	16960	16990	16960	748
624	20250220	093600	272052420	16950	16940	16950	16940	225
625	20250220	093500	268239170	16940	16950	16960	16940	100
626	20250220	093400	266544270	16950	16960	16960	16950	324
627	20250220	093300	261050470	16960	16980	16980	16940	612
628	20250220	093200	250674670	16950	16960	16960	16950	536
629	20250220	093100	241587320	16960	16970	16970	16960	88
630	20250220	093000	240094460	16970	16950	16970	16940	552
631	20250220	092900	230737520	16950	16990	16990	16950	687
632	20250220	092800	219082240	16990	17000	17000	16990	889
633	20250220	092700	203971640	17000	17010	17020	17000	1850
634	20250220	092600	172502640	17020	17020	17020	17020	338
635	20250220	092500	166749880	17020	17010	17020	17010	202
636	20250220	092400	163313840	17010	17020	17020	17010	402
637	20250220	092300	156472250	17020	17020	17020	17020	512
638	20250220	092200	147758010	17030	17050	17060	17030	672
639	20250220	092100	136307180	17040	17040	17040	17040	471
640	20250220	092000	128281340	17040	17040	17040	17040	100
641	20250220	091900	126577340	17040	17050	17050	17040	130
642	20250220	091800	124361630	17050	17070	17070	17050	656
643	20250220	091700	113169170	17070	17100	17100	17070	165
644	20250220	091600	110350900	17090	17090	17090	17090	50
645	20250220	091500	109496400	17080	17120	17120	17080	278
646	20250220	091400	104742160	17130	17130	17130	17130	50
647	20250220	091300	103885660	17150	17150	17150	17150	0
648	20250220	091200	103885660	17150	17100	17150	17100	114
649	20250220	091100	101935260	17100	17110	17110	17100	51
650	20250220	091000	101062860	17100	17130	17130	17100	486
651	20250220	090900	92745250	17140	17140	17140	17120	293
652	20250220	090800	87726060	17140	17140	17140	17130	118
653	20250220	090700	85703570	17140	17160	17160	17140	205
654	20250220	090600	82187340	17150	17180	17190	17150	741
655	20250220	090500	69451720	17150	17280	17280	17150	729
656	20250220	090400	56916950	17280	17240	17280	17240	16
657	20250220	090300	56641010	17120	17150	17240	17120	772
658	20250220	090200	43413230	17220	17140	17220	17140	480
659	20250220	090100	35183200	17140	17230	17230	17140	1175
660	20250220	090000	14976390	17220	17300	17310	17200	856