KissMeData/050960/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193600	922639320	16620	16620	16620	16620	709
3	20250220	193500	922639320	16620	16620	16620	16620	0
4	20250220	193400	922639320	16620	16620	16620	16620	0
5	20250220	193300	922639320	16620	16620	16620	16620	0
6	20250220	193200	922639320	16620	16620	16620	16620	0
7	20250220	193100	922639320	16620	16620	16620	16620	0
8	20250220	193000	922639320	16620	16620	16620	16620	0
9	20250220	192900	922639320	16620	16620	16620	16620	0
10	20250220	192800	922639320	16620	16620	16620	16620	0
11	20250220	192700	922639320	16620	16620	16620	16620	0
12	20250220	192600	922639320	16620	16620	16620	16620	0
13	20250220	192500	922639320	16620	16620	16620	16620	0
14	20250220	192400	922639320	16620	16620	16620	16620	0
15	20250220	192300	922639320	16620	16620	16620	16620	0
16	20250220	192200	922639320	16620	16620	16620	16620	0
17	20250220	192100	922639320	16620	16620	16620	16620	0
18	20250220	192000	922639320	16620	16620	16620	16620	0
19	20250220	191900	922639320	16620	16620	16620	16620	0
20	20250220	191800	922639320	16620	16620	16620	16620	0
21	20250220	191700	922639320	16620	16620	16620	16620	0
22	20250220	191600	922639320	16620	16620	16620	16620	0
23	20250220	191500	922639320	16620	16620	16620	16620	0
24	20250220	191400	922639320	16620	16620	16620	16620	0
25	20250220	191300	922639320	16620	16620	16620	16620	0
26	20250220	191200	922639320	16620	16620	16620	16620	0
27	20250220	191100	922639320	16620	16620	16620	16620	0
28	20250220	191000	922639320	16620	16620	16620	16620	0
29	20250220	190900	922639320	16620	16620	16620	16620	0
30	20250220	190800	922639320	16620	16620	16620	16620	0
31	20250220	190700	922639320	16620	16620	16620	16620	0
32	20250220	190600	922639320	16620	16620	16620	16620	709
33	20250220	190500	922639320	16620	16620	16620	16620	0
34	20250220	190400	922639320	16620	16620	16620	16620	0
35	20250220	190300	922639320	16620	16620	16620	16620	0
36	20250220	190200	922639320	16620	16620	16620	16620	0
37	20250220	190100	922639320	16620	16620	16620	16620	0
38	20250220	190000	922639320	16620	16620	16620	16620	0
39	20250220	185900	922639320	16620	16620	16620	16620	0
40	20250220	185800	922639320	16620	16620	16620	16620	0
41	20250220	185700	922639320	16620	16620	16620	16620	0
42	20250220	185600	922639320	16620	16620	16620	16620	0
43	20250220	185500	922639320	16620	16620	16620	16620	0
44	20250220	185400	922639320	16620	16620	16620	16620	0
45	20250220	185300	922639320	16620	16620	16620	16620	0
46	20250220	185200	922639320	16620	16620	16620	16620	0
47	20250220	185100	922639320	16620	16620	16620	16620	0
48	20250220	185000	922639320	16620	16620	16620	16620	0
49	20250220	184900	922639320	16620	16620	16620	16620	0
50	20250220	184800	922639320	16620	16620	16620	16620	0
51	20250220	184700	922639320	16620	16620	16620	16620	0
52	20250220	184600	922639320	16620	16620	16620	16620	0
53	20250220	184500	922639320	16620	16620	16620	16620	0
54	20250220	184400	922639320	16620	16620	16620	16620	0
55	20250220	184300	922639320	16620	16620	16620	16620	0
56	20250220	184200	922639320	16620	16620	16620	16620	0
57	20250220	184100	922639320	16620	16620	16620	16620	0
58	20250220	184000	922639320	16620	16620	16620	16620	0
59	20250220	183900	922639320	16620	16620	16620	16620	0
60	20250220	183800	922639320	16620	16620	16620	16620	0
61	20250220	183700	922639320	16620	16620	16620	16620	0
62	20250220	183600	922639320	16620	16620	16620	16620	709
63	20250220	183500	922639320	16620	16620	16620	16620	0
64	20250220	183400	922639320	16620	16620	16620	16620	0
65	20250220	183300	922639320	16620	16620	16620	16620	0
66	20250220	183200	922639320	16620	16620	16620	16620	0
67	20250220	183100	922639320	16620	16620	16620	16620	0
68	20250220	183000	922639320	16620	16620	16620	16620	0
69	20250220	182900	922639320	16620	16620	16620	16620	0
70	20250220	182800	922639320	16620	16620	16620	16620	0
71	20250220	182700	922639320	16620	16620	16620	16620	0
72	20250220	182600	922639320	16620	16620	16620	16620	0
73	20250220	182500	922639320	16620	16620	16620	16620	0
74	20250220	182400	922639320	16620	16620	16620	16620	0
75	20250220	182300	922639320	16620	16620	16620	16620	0
76	20250220	182200	922639320	16620	16620	16620	16620	0
77	20250220	182100	922639320	16620	16620	16620	16620	0
78	20250220	182000	922639320	16620	16620	16620	16620	0
79	20250220	181900	922639320	16620	16620	16620	16620	0
80	20250220	181800	922639320	16620	16620	16620	16620	0
81	20250220	181700	922639320	16620	16620	16620	16620	0
82	20250220	181600	922639320	16620	16620	16620	16620	0
83	20250220	181500	922639320	16620	16620	16620	16620	0
84	20250220	181400	922639320	16620	16620	16620	16620	0
85	20250220	181300	922639320	16620	16620	16620	16620	0
86	20250220	181200	922639320	16620	16620	16620	16620	0
87	20250220	181100	922639320	16620	16620	16620	16620	0
88	20250220	181000	922639320	16620	16620	16620	16620	0
89	20250220	180900	922639320	16620	16620	16620	16620	0
90	20250220	180800	922639320	16620	16620	16620	16620	0
91	20250220	180700	922639320	16620	16620	16620	16620	0
92	20250220	180600	922639320	16620	16620	16620	16620	709
93	20250220	180500	922639320	16620	16620	16620	16620	0
94	20250220	180400	922639320	16620	16620	16620	16620	0
95	20250220	180300	922639320	16620	16620	16620	16620	0
96	20250220	180200	922639320	16620	16620	16620	16620	0
97	20250220	180100	922639320	16620	16620	16620	16620	0
98	20250220	180000	922639320	16620	16620	16620	16620	0
99	20250220	175900	922639320	16620	16620	16620	16620	0
100	20250220	175800	922639320	16620	16620	16620	16620	0
101	20250220	175700	922639320	16620	16620	16620	16620	0
102	20250220	175600	922639320	16620	16620	16620	16620	0
103	20250220	175500	922639320	16620	16620	16620	16620	0
104	20250220	175400	922639320	16620	16620	16620	16620	0
105	20250220	175300	922639320	16620	16620	16620	16620	0
106	20250220	175200	922639320	16620	16620	16620	16620	0
107	20250220	175100	922639320	16620	16620	16620	16620	0
108	20250220	175000	922639320	16620	16620	16620	16620	0
109	20250220	174900	922639320	16620	16620	16620	16620	0
110	20250220	174800	922639320	16620	16620	16620	16620	0
111	20250220	174700	922639320	16620	16620	16620	16620	0
112	20250220	174600	922639320	16620	16620	16620	16620	0
113	20250220	174500	922639320	16620	16620	16620	16620	0
114	20250220	174400	922639320	16620	16620	16620	16620	0
115	20250220	174300	922639320	16620	16620	16620	16620	0
116	20250220	174200	922639320	16620	16620	16620	16620	0
117	20250220	174100	922639320	16620	16620	16620	16620	0
118	20250220	174000	922639320	16620	16620	16620	16620	0
119	20250220	173900	922639320	16620	16620	16620	16620	0
120	20250220	173800	922639320	16620	16620	16620	16620	0
121	20250220	173700	922639320	16620	16620	16620	16620	0
122	20250220	173600	922639320	16620	16620	16620	16620	709
123	20250220	173500	922639320	16620	16620	16620	16620	0
124	20250220	173400	922639320	16620	16620	16620	16620	0
125	20250220	173300	922639320	16620	16620	16620	16620	0
126	20250220	173200	922639320	16620	16620	16620	16620	0
127	20250220	173100	922639320	16620	16620	16620	16620	0
128	20250220	173000	922639320	16620	16620	16620	16620	0
129	20250220	172900	922639320	16620	16620	16620	16620	0
130	20250220	172800	922639320	16620	16620	16620	16620	0
131	20250220	172700	922639320	16620	16620	16620	16620	0
132	20250220	172600	922639320	16620	16620	16620	16620	0
133	20250220	172500	922639320	16620	16620	16620	16620	0
134	20250220	172400	922639320	16620	16620	16620	16620	0
135	20250220	172300	922639320	16620	16620	16620	16620	0
136	20250220	172200	922639320	16620	16620	16620	16620	0
137	20250220	172100	922639320	16620	16620	16620	16620	0
138	20250220	172000	922639320	16620	16620	16620	16620	0
139	20250220	171900	922639320	16620	16620	16620	16620	0
140	20250220	171800	922639320	16620	16620	16620	16620	0
141	20250220	171700	922639320	16620	16620	16620	16620	0
142	20250220	171600	922639320	16620	16620	16620	16620	0
143	20250220	171500	922639320	16620	16620	16620	16620	0
144	20250220	171400	922639320	16620	16620	16620	16620	0
145	20250220	171300	922639320	16620	16620	16620	16620	0
146	20250220	171200	922639320	16620	16620	16620	16620	0
147	20250220	171100	922639320	16620	16620	16620	16620	0
148	20250220	171000	922639320	16620	16620	16620	16620	0
149	20250220	170900	922639320	16620	16620	16620	16620	0
150	20250220	170800	922639320	16620	16620	16620	16620	0
151	20250220	170700	922639320	16620	16620	16620	16620	0
152	20250220	170600	922639320	16620	16620	16620	16620	709
153	20250220	170500	922639320	16620	16620	16620	16620	0
154	20250220	170400	922639320	16620	16620	16620	16620	0
155	20250220	170300	922639320	16620	16620	16620	16620	0
156	20250220	170200	922639320	16620	16620	16620	16620	0
157	20250220	170100	922639320	16620	16620	16620	16620	0
158	20250220	170000	922639320	16620	16620	16620	16620	0
159	20250220	165900	922639320	16620	16620	16620	16620	0
160	20250220	165800	922639320	16620	16620	16620	16620	0
161	20250220	165700	922639320	16620	16620	16620	16620	0
162	20250220	165600	922639320	16620	16620	16620	16620	0
163	20250220	165500	922639320	16620	16620	16620	16620	0
164	20250220	165400	922639320	16620	16620	16620	16620	0
165	20250220	165300	922639320	16620	16620	16620	16620	0
166	20250220	165200	922639320	16620	16620	16620	16620	0
167	20250220	165100	922639320	16620	16620	16620	16620	0
168	20250220	165000	922639320	16620	16620	16620	16620	0
169	20250220	164900	922639320	16620	16620	16620	16620	0
170	20250220	164800	922639320	16620	16620	16620	16620	0
171	20250220	164700	922639320	16620	16620	16620	16620	0
172	20250220	164600	922639320	16620	16620	16620	16620	0
173	20250220	164500	922639320	16620	16620	16620	16620	0
174	20250220	164400	922639320	16620	16620	16620	16620	0
175	20250220	164300	922639320	16620	16620	16620	16620	0
176	20250220	164200	922639320	16620	16620	16620	16620	0
177	20250220	164100	922639320	16620	16620	16620	16620	0
178	20250220	164000	922639320	16620	16620	16620	16620	0
179	20250220	163900	922639320	16620	16620	16620	16620	0
180	20250220	163800	922639320	16620	16620	16620	16620	0
181	20250220	163700	922639320	16620	16620	16620	16620	0
182	20250220	163600	922639320	16620	16620	16620	16620	709
183	20250220	163500	922639320	16620	16620	16620	16620	0
184	20250220	163400	922639320	16620	16620	16620	16620	0
185	20250220	163300	922639320	16620	16620	16620	16620	0
186	20250220	163200	922639320	16620	16620	16620	16620	0
187	20250220	163100	922639320	16620	16620	16620	16620	0
188	20250220	163000	922639320	16620	16620	16620	16620	0
189	20250220	162900	922639320	16620	16620	16620	16620	0
190	20250220	162800	922639320	16620	16620	16620	16620	0
191	20250220	162700	922639320	16620	16620	16620	16620	0
192	20250220	162600	922639320	16620	16620	16620	16620	0
193	20250220	162500	922639320	16620	16620	16620	16620	0
194	20250220	162400	922639320	16620	16620	16620	16620	0
195	20250220	162300	922639320	16620	16620	16620	16620	0
196	20250220	162200	922639320	16620	16620	16620	16620	0
197	20250220	162100	922639320	16620	16620	16620	16620	0
198	20250220	162000	922639320	16620	16620	16620	16620	0
199	20250220	161900	922639320	16620	16620	16620	16620	0
200	20250220	161800	922639320	16620	16620	16620	16620	0
201	20250220	161700	922639320	16620	16620	16620	16620	0
202	20250220	161600	922639320	16620	16620	16620	16620	0
203	20250220	161500	922639320	16620	16620	16620	16620	0
204	20250220	161400	922639320	16620	16620	16620	16620	0
205	20250220	161300	922639320	16620	16620	16620	16620	0
206	20250220	161200	922639320	16620	16620	16620	16620	0
207	20250220	161100	922639320	16620	16620	16620	16620	0
208	20250220	161000	922639320	16620	16620	16620	16620	0
209	20250220	160900	922639320	16620	16620	16620	16620	0
210	20250220	160800	922639320	16620	16620	16620	16620	0
211	20250220	160700	922639320	16620	16620	16620	16620	0
212	20250220	160600	922639320	16620	16620	16620	16620	709
213	20250220	160500	922639320	16620	16620	16620	16620	0
214	20250220	160400	922639320	16620	16620	16620	16620	0
215	20250220	160300	922639320	16620	16620	16620	16620	0
216	20250220	160200	922639320	16620	16620	16620	16620	0
217	20250220	160100	922639320	16620	16620	16620	16620	0
218	20250220	160000	922639320	16620	16620	16620	16620	0
219	20250220	155900	922639320	16620	16620	16620	16620	0
220	20250220	155800	922639320	16620	16620	16620	16620	0
221	20250220	155700	922639320	16620	16620	16620	16620	0
222	20250220	155600	922639320	16620	16620	16620	16620	0
223	20250220	155500	922639320	16620	16620	16620	16620	0
224	20250220	155400	922639320	16620	16620	16620	16620	0
225	20250220	155300	922639320	16620	16620	16620	16620	0
226	20250220	155200	922639320	16620	16620	16620	16620	0
227	20250220	155100	922639320	16620	16620	16620	16620	0
228	20250220	155000	922639320	16620	16620	16620	16620	0
229	20250220	154900	922639320	16620	16620	16620	16620	0
230	20250220	154800	922639320	16620	16620	16620	16620	0
231	20250220	154700	922639320	16620	16620	16620	16620	0
232	20250220	154600	922639320	16620	16620	16620	16620	0
233	20250220	154500	922639320	16620	16620	16620	16620	0
234	20250220	154400	922639320	16620	16620	16620	16620	0
235	20250220	154300	922639320	16620	16620	16620	16620	0
236	20250220	154200	922639320	16620	16620	16620	16620	0
237	20250220	154100	922639320	16620	16620	16620	16620	0
238	20250220	154000	922639320	16620	16620	16620	16620	0
239	20250220	153900	922639320	16620	16620	16620	16620	0
240	20250220	153800	922639320	16620	16620	16620	16620	0
241	20250220	153700	922639320	16620	16620	16620	16620	0
242	20250220	153600	922639320	16620	16620	16620	16620	709
243	20250220	153500	922639320	16620	16620	16620	16620	0
244	20250220	153400	922639320	16620	16620	16620	16620	0
245	20250220	153300	922639320	16620	16620	16620	16620	0
246	20250220	153200	922639320	16620	16620	16620	16620	0
247	20250220	153100	922639320	16620	16620	16620	16620	0
248	20250220	153000	922639320	16620	16620	16620	16620	709
249	20250220	152900	910855740	16590	16590	16590	16590	0
250	20250220	152800	910855740	16590	16590	16590	16590	0
251	20250220	152700	910855740	16590	16590	16590	16590	0
252	20250220	152600	910855740	16590	16590	16590	16590	0
253	20250220	152500	910855740	16590	16590	16590	16590	0
254	20250220	152400	910855740	16590	16590	16590	16590	0
255	20250220	152300	910855740	16590	16590	16590	16590	0
256	20250220	152200	910855740	16590	16590	16590	16590	0
257	20250220	152100	910855740	16590	16590	16590	16590	0
258	20250220	152000	910855740	16590	16590	16590	16590	0
259	20250220	151900	910855740	16590	16590	16590	16590	1
260	20250220	151800	910839150	16590	16590	16590	16590	0
261	20250220	151700	910839150	16590	16590	16590	16590	23
262	20250220	151600	910457580	16700	16640	16720	16640	142
263	20250220	151500	908093240	16610	16610	16610	16550	510
264	20250220	151400	899652140	16560	16560	16560	16560	1
265	20250220	151300	899635580	16640	16640	16640	16640	1
266	20250220	151200	899618940	16530	16550	16550	16530	38
267	20250220	151100	898990320	16540	16530	16740	16530	41
268	20250220	151000	898308390	16530	16740	16740	16530	188
269	20250220	150900	895198100	16740	16660	16740	16530	581
270	20250220	150800	885540880	16750	16590	16750	16590	590
271	20250220	150700	875732780	16590	16590	16590	16590	65
272	20250220	150600	874654430	16590	16570	16590	16570	70
273	20250220	150500	873494130	16570	16570	16570	16570	4
274	20250220	150400	873427850	16590	16560	16590	16560	112
275	20250220	150300	871572770	16560	16560	16560	16560	95
276	20250220	150200	869999570	16550	16560	16560	16550	22
277	20250220	150100	869635430	16570	16600	16600	16560	299
278	20250220	150000	864678820	16600	16600	16600	16600	13
279	20250220	145900	864463020	16580	16580	16580	16580	0
280	20250220	145800	864463020	16580	16580	16580	16580	0
281	20250220	145700	864463020	16580	16600	16600	16580	329
282	20250220	145600	859004140	16580	16600	16600	16580	176
283	20250220	145500	856085260	16600	16620	16620	16600	616
284	20250220	145400	845854120	16620	16620	16620	16620	30
285	20250220	145300	845355520	16610	16620	16620	16610	41
286	20250220	145200	844674460	16620	16620	16620	16620	0
287	20250220	145100	844674460	16620	16620	16620	16620	26
288	20250220	145000	844242340	16620	16620	16620	16620	0
289	20250220	144900	844242340	16620	16620	16620	16620	0
290	20250220	144800	844242340	16620	16620	16620	16620	0
291	20250220	144700	844242340	16620	16620	16620	16620	0
292	20250220	144600	844242340	16620	16620	16620	16620	0
293	20250220	144500	844242340	16620	16620	16620	16620	145
294	20250220	144400	841832440	16620	16640	16640	16620	348
295	20250220	144300	836045600	16640	16640	16640	16640	4
296	20250220	144200	835979040	16640	16690	16690	16640	36
297	20250220	144100	835379900	16690	16690	16690	16690	0
298	20250220	144000	835379900	16690	16690	16690	16690	0
299	20250220	143900	835379900	16690	16690	16690	16690	0
300	20250220	143800	835379900	16690	16690	16690	16690	0
301	20250220	143700	835379900	16690	16690	16690	16690	50
302	20250220	143600	834545400	16630	16640	16790	16630	396
303	20250220	143500	827940350	16630	16630	16630	16630	3
304	20250220	143400	827890460	16620	16630	16630	16620	79
305	20250220	143300	826577380	16630	16630	16630	16630	0
306	20250220	143200	826577380	16630	16600	16630	16600	250
307	20250220	143100	822423880	16600	16610	16610	16600	3
308	20250220	143000	822374060	16620	16620	16620	16620	0
309	20250220	142900	822374060	16620	16620	16620	16620	0
310	20250220	142800	822374060	16620	16620	16620	16620	6
311	20250220	142700	822274340	16620	16620	16620	16620	74
312	20250220	142600	821044460	16600	16610	16610	16600	98
313	20250220	142500	819417320	16640	16640	16640	16640	0
314	20250220	142400	819417320	16640	16640	16640	16640	1
315	20250220	142300	819400680	16610	16610	16610	16610	0
316	20250220	142200	819400680	16610	16610	16610	16610	0
317	20250220	142100	819400680	16610	16610	16610	16610	0
318	20250220	142000	819400680	16610	16610	16610	16610	0
319	20250220	141900	819400680	16610	16610	16610	16610	0
320	20250220	141800	819400680	16610	16610	16610	16610	0
321	20250220	141700	819400680	16610	16610	16610	16610	0
322	20250220	141600	819400680	16610	16610	16610	16610	0
323	20250220	141500	819400680	16610	16610	16610	16610	0
324	20250220	141400	819400680	16610	16610	16610	16610	100
325	20250220	141300	817739680	16610	16610	16610	16610	0
326	20250220	141200	817739680	16610	16610	16610	16610	0
327	20250220	141100	817739680	16610	16610	16610	16610	0
328	20250220	141000	817739680	16610	16610	16610	16610	0
329	20250220	140900	817739680	16610	16610	16610	16610	27
330	20250220	140800	817291210	16640	16640	16640	16640	0
331	20250220	140700	817291210	16640	16640	16640	16640	0
332	20250220	140600	817291210	16640	16640	16640	16640	0
333	20250220	140500	817291210	16640	16640	16640	16640	51
334	20250220	140400	816442570	16640	16620	16640	16620	131
335	20250220	140300	814262750	16640	16640	16640	16640	29
336	20250220	140200	813780190	16670	16640	16670	16640	6
337	20250220	140100	813680200	16640	16640	16640	16640	1
338	20250220	140000	813663560	16640	16640	16640	16620	153
339	20250220	135900	811120380	16640	16640	16640	16640	0
340	20250220	135800	811120380	16640	16640	16640	16640	1
341	20250220	135700	811103740	16610	16610	16610	16610	0
342	20250220	135600	811103740	16610	16610	16610	16610	0
343	20250220	135500	811103740	16610	16610	16610	16610	0
344	20250220	135400	811103740	16610	16610	16610	16610	100
345	20250220	135300	809442740	16620	16620	16620	16620	27
346	20250220	135200	808994000	16620	16620	16620	16620	42
347	20250220	135100	808295960	16590	16620	16620	16590	51
348	20250220	135000	807448370	16620	16580	16620	16580	50
349	20250220	134900	806618530	16580	16590	16590	16580	118
350	20250220	134800	804661990	16610	16620	16620	16610	276
351	20250220	134700	800075870	16620	16620	16620	16620	0
352	20250220	134600	800075870	16620	16640	16640	16620	100
353	20250220	134500	798413350	16620	16620	16620	16620	0
354	20250220	134400	798413350	16620	16620	16620	16620	0
355	20250220	134300	798413350	16620	16620	16620	16620	0
356	20250220	134200	798413350	16620	16650	16650	16620	320
357	20250220	134100	793091260	16650	16650	16650	16650	0
358	20250220	134000	793091260	16650	16660	16660	16650	50
359	20250220	133900	792258680	16660	16660	16660	16660	92
360	20250220	133800	790725960	16660	16660	16660	16660	0
361	20250220	133700	790725960	16660	16670	16670	16660	114
362	20250220	133600	788825980	16690	16670	16690	16670	3
363	20250220	133500	788775930	16690	16690	16690	16690	1
364	20250220	133400	788759240	16630	16640	16640	16630	100
365	20250220	133300	787095740	16650	16650	16650	16650	100
366	20250220	133200	785430740	16630	16630	16630	16630	0
367	20250220	133100	785430740	16630	16630	16630	16630	0
368	20250220	133000	785430740	16630	16700	16700	16630	261
369	20250220	132900	781079410	16700	16700	16700	16700	0
370	20250220	132800	781079410	16700	16770	16780	16700	18
371	20250220	132700	780778590	16790	16660	16790	16660	242
372	20250220	132600	776721640	16660	16700	16700	16660	146
373	20250220	132500	774285290	16750	16750	16750	16750	1
374	20250220	132400	774268540	16680	16680	16680	16680	16
375	20250220	132300	774001660	16670	16670	16670	16670	0
376	20250220	132200	774001660	16670	16670	16670	16670	0
377	20250220	132100	774001660	16670	16670	16670	16670	0
378	20250220	132000	774001660	16670	16670	16670	16670	0
379	20250220	131900	774001660	16670	16650	16670	16650	137
380	20250220	131800	771719100	16650	16650	16650	16650	0
381	20250220	131700	771719100	16650	16630	16650	16630	101
382	20250220	131600	770039450	16620	16600	16620	16600	207
383	20250220	131500	766602470	16600	16630	16630	16600	117
384	20250220	131400	764657970	16640	16660	16660	16640	1023
385	20250220	131300	747625400	16660	16660	16660	16660	71
386	20250220	131200	746442540	16660	16670	16670	16660	265
387	20250220	131100	742026660	16660	16660	16660	16660	0
388	20250220	131000	742026660	16660	16680	16680	16660	437
389	20250220	130900	734744240	16660	16700	16700	16660	363
390	20250220	130800	728690340	16700	16700	16700	16700	124
391	20250220	130700	726619540	16700	16720	16790	16700	176
392	20250220	130600	723671790	16700	16700	16700	16700	31
393	20250220	130500	723154090	16700	16700	16700	16700	41
394	20250220	130400	722469390	16710	16710	16710	16710	0
395	20250220	130300	722469390	16710	16710	16710	16710	0
396	20250220	130200	722469390	16710	16710	16710	16710	0
397	20250220	130100	722469390	16710	16710	16710	16710	30
398	20250220	130000	721968090	16690	16690	16690	16690	0
399	20250220	125900	721968090	16690	16700	16720	16690	72
400	20250220	125800	720766180	16690	16700	16700	16690	42
401	20250220	125700	720065090	16740	16740	16740	16740	0
402	20250220	125600	720065090	16740	16740	16740	16740	1
403	20250220	125500	720048350	16690	16690	16690	16680	374
404	20250220	125400	713807410	16700	16730	16730	16700	492
405	20250220	125300	705585270	16810	16810	16810	16810	0
406	20250220	125200	705585270	16810	16720	16810	16720	92
407	20250220	125100	704046850	16720	16870	16870	16720	213
408	20250220	125000	700480170	16890	16800	16890	16800	219
409	20250220	124900	696791870	16720	16730	16730	16720	63
410	20250220	124800	695738460	16720	16840	16890	16720	175
411	20250220	124700	692800070	16720	16770	16840	16720	231
412	20250220	124600	688923870	16770	16820	16870	16770	35
413	20250220	124500	688335820	16890	16860	16890	16860	66
414	20250220	124400	687222480	16750	16890	16900	16750	614
415	20250220	124300	676849000	16900	16810	16900	16810	220
416	20250220	124200	673145440	16810	16790	16810	16790	55
417	20250220	124100	672221890	16810	16810	16810	16810	34
418	20250220	124000	671650350	16820	16820	16820	16820	3
419	20250220	123900	671599890	16790	16830	16830	16790	13
420	20250220	123800	671381220	16830	16800	16900	16720	248
421	20250220	123700	667206520	16800	16900	16900	16800	108
422	20250220	123600	665391620	16930	16740	16930	16740	198
423	20250220	123500	662055730	16790	16790	16790	16790	0
424	20250220	123400	662055730	16790	16790	16790	16790	22
425	20250220	123300	661686350	16790	16790	16790	16790	5
426	20250220	123200	661602400	16790	16740	16790	16740	364
427	20250220	123100	655499590	16700	16700	16700	16700	0
428	20250220	123000	655499590	16700	16700	16700	16700	0
429	20250220	122900	655499590	16700	16700	16700	16700	0
430	20250220	122800	655499590	16700	16700	16700	16700	0
431	20250220	122700	655499590	16700	16700	16700	16700	0
432	20250220	122600	655499590	16700	16700	16700	16700	44
433	20250220	122500	654764790	16710	16740	16740	16710	186
434	20250220	122400	651655380	16750	16750	16750	16750	0
435	20250220	122300	651655380	16750	16750	16750	16750	0
436	20250220	122200	651655380	16750	16750	16750	16750	0
437	20250220	122100	651655380	16750	16750	16750	16750	0
438	20250220	122000	651655380	16750	16740	16750	16740	3
439	20250220	121900	651605140	16750	16750	16750	16750	2
440	20250220	121800	651571640	16760	16760	16760	16760	30
441	20250220	121700	651068840	16760	16760	16760	16760	3
442	20250220	121600	651018560	16740	16740	16740	16740	1
443	20250220	121500	651001820	16780	16780	16780	16780	0
444	20250220	121400	651001820	16780	16780	16780	16780	0
445	20250220	121300	651001820	16780	16770	16780	16770	7
446	20250220	121200	650884410	16770	16770	16770	16770	25
447	20250220	121100	650465160	16780	16780	16790	16710	105
448	20250220	121000	648703310	16780	16730	16780	16730	200
449	20250220	120900	645347950	16700	16700	16700	16700	2
450	20250220	120800	645314550	16730	16730	16730	16730	9
451	20250220	120700	645163980	16730	16730	16730	16730	226
452	20250220	120600	641383000	16730	16730	16730	16730	0
453	20250220	120500	641383000	16730	16730	16730	16730	0
454	20250220	120400	641383000	16730	16730	16730	16730	37
455	20250220	120300	640763990	16730	16730	16730	16730	0
456	20250220	120200	640763990	16730	16730	16730	16730	0
457	20250220	120100	640763990	16730	16730	16730	16730	8
458	20250220	120000	640630150	16720	16720	16720	16720	0
459	20250220	115900	640630150	16720	16720	16720	16720	0
460	20250220	115800	640630150	16720	16690	16720	16690	85
461	20250220	115700	639209980	16770	16740	16770	16740	143
462	20250220	115600	636813410	16650	16650	16770	16640	80
463	20250220	115500	635478660	16650	16750	16770	16650	163
464	20250220	115400	632745670	16770	16740	16770	16740	653
465	20250220	115300	621804630	16740	16720	16740	16720	259
466	20250220	115200	617472100	16720	16720	16720	16720	0
467	20250220	115100	617472100	16720	16720	16720	16720	88
468	20250220	115000	616000740	16720	16720	16720	16720	84
469	20250220	114900	614596260	16600	16600	16600	16600	0
470	20250220	114800	614596260	16600	16620	16730	16600	91
471	20250220	114700	613080740	16620	16620	16620	16620	0
472	20250220	114600	613080740	16620	16620	16620	16620	5
473	20250220	114500	612997640	16730	16730	16730	16730	13
474	20250220	114400	612780150	16730	16660	16730	16660	741
475	20250220	114300	600421310	16600	16600	16600	16600	0
476	20250220	114200	600421310	16600	16600	16600	16600	0
477	20250220	114100	600421310	16600	16600	16600	16600	0
478	20250220	114000	600421310	16600	16600	16600	16600	0
479	20250220	113900	600421310	16600	16600	16600	16600	0
480	20250220	113800	600421310	16600	16600	16600	16600	150
481	20250220	113700	597931310	16580	16580	16580	16580	0
482	20250220	113600	597931310	16580	16590	16590	16580	220
483	20250220	113500	594283210	16580	16580	16580	16580	2
484	20250220	113400	594250050	16580	16580	16580	16580	3
485	20250220	113300	594200310	16660	16660	16660	16660	0
486	20250220	113200	594200310	16660	16660	16660	16660	2
487	20250220	113100	594166990	16580	16580	16580	16580	0
488	20250220	113000	594166990	16580	16580	16580	16580	0
489	20250220	112900	594166990	16580	16580	16580	16580	124
490	20250220	112800	592111070	16580	16580	16580	16580	0
491	20250220	112700	592111070	16580	16580	16580	16580	0
492	20250220	112600	592111070	16580	16580	16580	16580	0
493	20250220	112500	592111070	16580	16580	16580	16580	60
494	20250220	112400	591116270	16570	16570	16570	16570	0
495	20250220	112300	591116270	16570	16570	16570	16570	2
496	20250220	112200	591083130	16560	16580	16580	16560	28
497	20250220	112100	590619160	16550	16700	16700	16550	210
498	20250220	112000	587129040	16720	16720	16720	16720	0
499	20250220	111900	587129040	16720	16690	16720	16690	74
500	20250220	111800	585892990	16690	16690	16690	16690	5
501	20250220	111700	585809540	16620	16590	16620	16590	402
502	20250220	111600	579131470	16540	16540	16540	16540	0
503	20250220	111500	579131470	16540	16540	16540	16540	100
504	20250220	111400	577477470	16540	16540	16540	16540	0
505	20250220	111300	577477470	16540	16540	16540	16540	20
506	20250220	111200	577146670	16530	16520	16600	16520	334
507	20250220	111100	571621540	16520	16540	16600	16520	187
508	20250220	111000	568525700	16550	16550	16550	16550	20
509	20250220	110900	568194700	16540	16540	16540	16540	0
510	20250220	110800	568194700	16540	16540	16540	16540	0
511	20250220	110700	568194700	16540	16540	16540	16540	0
512	20250220	110600	568194700	16540	16540	16540	16540	0
513	20250220	110500	568194700	16540	16570	16590	16540	13
514	20250220	110400	567979580	16560	16560	16600	16560	317
515	20250220	110300	562729820	16600	16560	16600	16560	34
516	20250220	110200	562166650	16560	16560	16560	16560	0
517	20250220	110100	562166650	16560	16560	16560	16560	44
518	20250220	110000	561438010	16560	16560	16590	16560	63
519	20250220	105900	560392930	16520	16520	16520	16520	0
520	20250220	105800	560392930	16520	16520	16520	16520	1
521	20250220	105700	560376410	16510	16510	16510	16510	0
522	20250220	105600	560376410	16510	16510	16510	16510	0
523	20250220	105500	560376410	16510	16510	16510	16510	16
524	20250220	105400	560112250	16520	16520	16520	16520	200
525	20250220	105300	556808250	16510	16510	16510	16510	0
526	20250220	105200	556808250	16510	16530	16530	16510	460
527	20250220	105100	549206450	16710	16710	16710	16710	0
528	20250220	105000	549206450	16710	16710	16710	16710	0
529	20250220	104900	549206450	16710	16510	16710	16510	165
530	20250220	104800	546468230	16490	16460	16500	16460	380
531	20250220	104700	540205660	16460	16410	16500	16400	603
532	20250220	104600	530285780	16400	16440	16440	16400	1425
533	20250220	104500	506909200	16470	16500	16500	16450	486
534	20250220	104400	498905410	16500	16500	16500	16500	0
535	20250220	104300	498905410	16500	16500	16500	16500	0
536	20250220	104200	498905410	16500	16500	16500	16500	30
537	20250220	104100	498410410	16500	16500	16500	16470	57
538	20250220	104000	497470910	16490	16490	16490	16490	1
539	20250220	103900	497454420	16500	16500	16500	16500	0
540	20250220	103800	497454420	16500	16500	16500	16500	0
541	20250220	103700	497454420	16500	16470	16500	16470	52
542	20250220	103600	496597950	16470	16470	16470	16470	180
543	20250220	103500	493633350	16460	16460	16460	16460	0
544	20250220	103400	493633350	16460	16460	16460	16460	1
545	20250220	103300	493616890	16470	16470	16470	16470	5
546	20250220	103200	493534540	16470	16470	16470	16470	0
547	20250220	103100	493534540	16470	16490	16570	16470	209
548	20250220	103000	490080730	16490	16500	16500	16490	34
549	20250220	102900	489519840	16500	16510	16510	16500	412
550	20250220	102800	482719090	16500	16580	16600	16500	2554
551	20250220	102700	440504720	16580	16580	16580	16580	100
552	20250220	102600	438846720	16570	16610	16610	16570	969
553	20250220	102500	422768360	16610	16610	16610	16610	38
554	20250220	102400	422137180	16730	16730	16730	16730	0
555	20250220	102300	422137180	16730	16720	16730	16610	191
556	20250220	102200	418945760	16720	16730	16730	16720	185
557	20250220	102100	415851640	16730	16730	16730	16730	108
558	20250220	102000	414044800	16720	16730	16740	16720	279
559	20250220	101900	409377860	16730	16730	16730	16730	100
560	20250220	101800	407704860	16720	16720	16720	16720	339
561	20250220	101700	402036780	16690	16680	16690	16680	812
562	20250220	101600	388487630	16680	16680	16680	16680	1
563	20250220	101500	388470950	16710	16580	16710	16580	50
564	20250220	101400	387639290	16550	16580	16580	16550	75
565	20250220	101300	386396990	16600	16600	16600	16600	1
566	20250220	101200	386380390	16620	16620	16620	16620	5
567	20250220	101100	386297290	16670	16560	16670	16560	125
568	20250220	101000	384223530	16560	16560	16560	16560	4
569	20250220	100900	384157290	16560	16550	16560	16550	190
570	20250220	100800	381012660	16550	16590	16590	16550	254
571	20250220	100700	376807840	16620	16590	16620	16590	65
572	20250220	100600	375729380	16620	16670	16670	16620	62
573	20250220	100500	374695890	16680	16680	16680	16680	93
574	20250220	100400	373144650	16770	16770	16770	16770	0
575	20250220	100300	373144650	16770	16570	16770	16560	287
576	20250220	100200	368374280	16720	16670	16720	16670	159
577	20250220	100100	365721370	16550	16550	16550	16550	254
578	20250220	100000	361517670	16550	16550	16550	16540	41
579	20250220	095900	360839130	16550	16550	16550	16550	0
580	20250220	095800	360839130	16550	16550	16550	16550	50
581	20250220	095700	360011630	16540	16540	16540	16540	0
582	20250220	095600	360011630	16540	16540	16540	16540	0
583	20250220	095500	360011630	16540	16550	16550	16540	110
584	20250220	095400	358192030	16650	16540	16650	16540	54
585	20250220	095300	357295140	16550	16560	16560	16550	63
586	20250220	095200	356252090	16640	16570	16640	16540	526
587	20250220	095100	347543570	16560	16570	16580	16560	692
588	20250220	095000	336077840	16570	16570	16570	16570	5
589	20250220	094900	335994990	16760	16570	16760	16570	342
590	20250220	094800	330296260	16570	16520	16570	16500	985
591	20250220	094700	313997540	16510	16530	16530	16510	334
592	20250220	094600	308480150	16570	16570	16570	16560	207
593	20250220	094500	305050820	16590	16590	16590	16590	19
594	20250220	094400	304735610	16560	16620	16660	16560	2457
595	20250220	094300	263956510	16630	16800	16800	16630	1393
596	20250220	094200	240725980	16700	16700	16700	16700	41
597	20250220	094100	240041280	16700	16700	16700	16700	11
598	20250220	094000	239857580	16700	16700	16700	16700	0
599	20250220	093900	239857580	16700	16700	16700	16690	110
600	20250220	093800	238021420	16850	16790	16850	16790	162
601	20250220	093700	235295660	16700	16690	16700	16670	647
602	20250220	093600	224502680	16680	16690	16690	16680	18
603	20250220	093500	224202430	16680	16690	16690	16680	17
604	20250220	093400	223918860	16680	16690	16700	16680	560
605	20250220	093300	214574460	16690	16700	16700	16690	56
606	20250220	093200	213639320	16700	16700	16700	16700	163
607	20250220	093100	210917220	16700	16700	16700	16700	751
608	20250220	093000	198375520	16700	16730	16730	16700	477
609	20250220	092900	190402620	16730	16760	16760	16730	360
610	20250220	092800	184375150	16770	16810	16810	16770	6
611	20250220	092700	184274450	16860	16760	16860	16760	130
612	20250220	092600	182092650	16770	16800	16820	16770	182
613	20250220	092500	179040430	16770	16780	16820	16770	354
614	20250220	092400	173103110	16860	16820	16860	16820	7
615	20250220	092300	172985210	16820	16820	16820	16810	3
616	20250220	092200	172934760	16830	16830	16830	16830	0
617	20250220	092100	172934760	16830	16740	16830	16740	83
618	20250220	092000	171545250	16740	16740	16740	16740	20
619	20250220	091900	171210450	16730	16850	16850	16730	132
620	20250220	091800	168992370	16860	16790	16870	16790	523
621	20250220	091700	160205440	16790	16700	16790	16700	21
622	20250220	091600	159854650	16680	16680	16680	16670	228
623	20250220	091500	156052410	16660	16800	16820	16660	287
624	20250220	091400	151261100	16800	16740	16800	16740	92
625	20250220	091300	149717150	16730	16700	16730	16650	674
626	20250220	091200	138477170	16700	16760	16780	16700	90
627	20250220	091100	136967750	16760	16830	16830	16660	696
628	20250220	091000	125289110	16830	17000	17000	16800	2297
629	20250220	090900	86519180	17000	17000	17000	17000	414
630	20250220	090800	79481180	17000	17030	17190	17000	1241
631	20250220	090700	58320960	17100	17040	17100	17040	111
632	20250220	090600	56424060	17050	17100	17100	17040	989
633	20250220	090500	39520350	17050	17060	17100	17030	205
634	20250220	090400	36018680	17030	17030	17060	17030	190
635	20250220	090300	32782950	17060	16930	17060	16930	838
636	20250220	090200	18544310	16930	17060	17060	16930	174
637	20250220	090100	15591990	17070	17070	17070	16930	18
638	20250220	090000	15285300	17070	17100	17100	17070	885