KissMeData/088260/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200400	175256815	4130	4130	4130	4130	4022
3	20250220	200300	175256815	4130	4130	4130	4130	0
4	20250220	200200	175256815	4130	4130	4130	4130	0
5	20250220	200100	175256815	4130	4130	4130	4130	0
6	20250220	200000	175256815	4130	4130	4130	4130	0
7	20250220	195900	175256815	4130	4130	4130	4130	0
8	20250220	195800	175256815	4130	4130	4130	4130	0
9	20250220	195700	175256815	4130	4130	4130	4130	0
10	20250220	195600	175256815	4130	4130	4130	4130	0
11	20250220	195500	175256815	4130	4130	4130	4130	0
12	20250220	195400	175256815	4130	4130	4130	4130	0
13	20250220	195300	175256815	4130	4130	4130	4130	0
14	20250220	195200	175256815	4130	4130	4130	4130	0
15	20250220	195100	175256815	4130	4130	4130	4130	0
16	20250220	195000	175256815	4130	4130	4130	4130	0
17	20250220	194900	175256815	4130	4130	4130	4130	0
18	20250220	194800	175256815	4130	4130	4130	4130	0
19	20250220	194700	175256815	4130	4130	4130	4130	0
20	20250220	194600	175256815	4130	4130	4130	4130	0
21	20250220	194500	175256815	4130	4130	4130	4130	0
22	20250220	194400	175256815	4130	4130	4130	4130	0
23	20250220	194300	175256815	4130	4130	4130	4130	0
24	20250220	194200	175256815	4130	4130	4130	4130	0
25	20250220	194100	175256815	4130	4130	4130	4130	0
26	20250220	194000	175256815	4130	4130	4130	4130	0
27	20250220	193900	175256815	4130	4130	4130	4130	0
28	20250220	193800	175256815	4130	4130	4130	4130	0
29	20250220	193700	175256815	4130	4130	4130	4130	0
30	20250220	193600	175256815	4130	4130	4130	4130	0
31	20250220	193500	175256815	4130	4130	4130	4130	0
32	20250220	193400	175256815	4130	4130	4130	4130	4022
33	20250220	193300	175256815	4130	4130	4130	4130	0
34	20250220	193200	175256815	4130	4130	4130	4130	0
35	20250220	193100	175256815	4130	4130	4130	4130	0
36	20250220	193000	175256815	4130	4130	4130	4130	0
37	20250220	192900	175256815	4130	4130	4130	4130	0
38	20250220	192800	175256815	4130	4130	4130	4130	0
39	20250220	192700	175256815	4130	4130	4130	4130	0
40	20250220	192600	175256815	4130	4130	4130	4130	0
41	20250220	192500	175256815	4130	4130	4130	4130	0
42	20250220	192400	175256815	4130	4130	4130	4130	0
43	20250220	192300	175256815	4130	4130	4130	4130	0
44	20250220	192200	175256815	4130	4130	4130	4130	0
45	20250220	192100	175256815	4130	4130	4130	4130	0
46	20250220	192000	175256815	4130	4130	4130	4130	0
47	20250220	191900	175256815	4130	4130	4130	4130	0
48	20250220	191800	175256815	4130	4130	4130	4130	0
49	20250220	191700	175256815	4130	4130	4130	4130	0
50	20250220	191600	175256815	4130	4130	4130	4130	0
51	20250220	191500	175256815	4130	4130	4130	4130	0
52	20250220	191400	175256815	4130	4130	4130	4130	0
53	20250220	191300	175256815	4130	4130	4130	4130	0
54	20250220	191200	175256815	4130	4130	4130	4130	0
55	20250220	191100	175256815	4130	4130	4130	4130	0
56	20250220	191000	175256815	4130	4130	4130	4130	0
57	20250220	190900	175256815	4130	4130	4130	4130	0
58	20250220	190800	175256815	4130	4130	4130	4130	0
59	20250220	190700	175256815	4130	4130	4130	4130	0
60	20250220	190600	175256815	4130	4130	4130	4130	0
61	20250220	190500	175256815	4130	4130	4130	4130	0
62	20250220	190400	175256815	4130	4130	4130	4130	4022
63	20250220	190300	175256815	4130	4130	4130	4130	0
64	20250220	190200	175256815	4130	4130	4130	4130	0
65	20250220	190100	175256815	4130	4130	4130	4130	0
66	20250220	190000	175256815	4130	4130	4130	4130	0
67	20250220	185900	175256815	4130	4130	4130	4130	0
68	20250220	185800	175256815	4130	4130	4130	4130	0
69	20250220	185700	175256815	4130	4130	4130	4130	0
70	20250220	185600	175256815	4130	4130	4130	4130	0
71	20250220	185500	175256815	4130	4130	4130	4130	0
72	20250220	185400	175256815	4130	4130	4130	4130	0
73	20250220	185300	175256815	4130	4130	4130	4130	0
74	20250220	185200	175256815	4130	4130	4130	4130	0
75	20250220	185100	175256815	4130	4130	4130	4130	0
76	20250220	185000	175256815	4130	4130	4130	4130	0
77	20250220	184900	175256815	4130	4130	4130	4130	0
78	20250220	184800	175256815	4130	4130	4130	4130	0
79	20250220	184700	175256815	4130	4130	4130	4130	0
80	20250220	184600	175256815	4130	4130	4130	4130	0
81	20250220	184500	175256815	4130	4130	4130	4130	0
82	20250220	184400	175256815	4130	4130	4130	4130	0
83	20250220	184300	175256815	4130	4130	4130	4130	0
84	20250220	184200	175256815	4130	4130	4130	4130	0
85	20250220	184100	175256815	4130	4130	4130	4130	0
86	20250220	184000	175256815	4130	4130	4130	4130	0
87	20250220	183900	175256815	4130	4130	4130	4130	0
88	20250220	183800	175256815	4130	4130	4130	4130	0
89	20250220	183700	175256815	4130	4130	4130	4130	0
90	20250220	183600	175256815	4130	4130	4130	4130	0
91	20250220	183500	175256815	4130	4130	4130	4130	0
92	20250220	183400	175256815	4130	4130	4130	4130	4022
93	20250220	183300	175256815	4130	4130	4130	4130	0
94	20250220	183200	175256815	4130	4130	4130	4130	0
95	20250220	183100	175256815	4130	4130	4130	4130	0
96	20250220	183000	175256815	4130	4130	4130	4130	0
97	20250220	182900	175256815	4130	4130	4130	4130	0
98	20250220	182800	175256815	4130	4130	4130	4130	0
99	20250220	182700	175256815	4130	4130	4130	4130	0
100	20250220	182600	175256815	4130	4130	4130	4130	0
101	20250220	182500	175256815	4130	4130	4130	4130	0
102	20250220	182400	175256815	4130	4130	4130	4130	0
103	20250220	182300	175256815	4130	4130	4130	4130	0
104	20250220	182200	175256815	4130	4130	4130	4130	0
105	20250220	182100	175256815	4130	4130	4130	4130	0
106	20250220	182000	175256815	4130	4130	4130	4130	0
107	20250220	181900	175256815	4130	4130	4130	4130	0
108	20250220	181800	175256815	4130	4130	4130	4130	0
109	20250220	181700	175256815	4130	4130	4130	4130	0
110	20250220	181600	175256815	4130	4130	4130	4130	0
111	20250220	181500	175256815	4130	4130	4130	4130	0
112	20250220	181400	175256815	4130	4130	4130	4130	0
113	20250220	181300	175256815	4130	4130	4130	4130	0
114	20250220	181200	175256815	4130	4130	4130	4130	0
115	20250220	181100	175256815	4130	4130	4130	4130	0
116	20250220	181000	175256815	4130	4130	4130	4130	0
117	20250220	180900	175256815	4130	4130	4130	4130	0
118	20250220	180800	175256815	4130	4130	4130	4130	0
119	20250220	180700	175256815	4130	4130	4130	4130	0
120	20250220	180600	175256815	4130	4130	4130	4130	0
121	20250220	180500	175256815	4130	4130	4130	4130	0
122	20250220	180400	175256815	4130	4130	4130	4130	4022
123	20250220	180300	175256815	4130	4130	4130	4130	0
124	20250220	180200	175256815	4130	4130	4130	4130	0
125	20250220	180100	175256815	4130	4130	4130	4130	0
126	20250220	180000	175256815	4130	4130	4130	4130	0
127	20250220	175900	175256815	4130	4130	4130	4130	0
128	20250220	175800	175256815	4130	4130	4130	4130	0
129	20250220	175700	175256815	4130	4130	4130	4130	0
130	20250220	175600	175256815	4130	4130	4130	4130	0
131	20250220	175500	175256815	4130	4130	4130	4130	0
132	20250220	175400	175256815	4130	4130	4130	4130	0
133	20250220	175300	175256815	4130	4130	4130	4130	0
134	20250220	175200	175256815	4130	4130	4130	4130	0
135	20250220	175100	175256815	4130	4130	4130	4130	0
136	20250220	175000	175256815	4130	4130	4130	4130	0
137	20250220	174900	175256815	4130	4130	4130	4130	0
138	20250220	174800	175256815	4130	4130	4130	4130	0
139	20250220	174700	175256815	4130	4130	4130	4130	0
140	20250220	174600	175256815	4130	4130	4130	4130	0
141	20250220	174500	175256815	4130	4130	4130	4130	0
142	20250220	174400	175256815	4130	4130	4130	4130	0
143	20250220	174300	175256815	4130	4130	4130	4130	0
144	20250220	174200	175256815	4130	4130	4130	4130	0
145	20250220	174100	175256815	4130	4130	4130	4130	0
146	20250220	174000	175256815	4130	4130	4130	4130	0
147	20250220	173900	175256815	4130	4130	4130	4130	0
148	20250220	173800	175256815	4130	4130	4130	4130	0
149	20250220	173700	175256815	4130	4130	4130	4130	0
150	20250220	173600	175256815	4130	4130	4130	4130	0
151	20250220	173500	175256815	4130	4130	4130	4130	0
152	20250220	173400	175256815	4130	4130	4130	4130	4022
153	20250220	173300	175256815	4130	4130	4130	4130	0
154	20250220	173200	175256815	4130	4130	4130	4130	0
155	20250220	173100	175256815	4130	4130	4130	4130	0
156	20250220	173000	175256815	4130	4130	4130	4130	0
157	20250220	172900	175256815	4130	4130	4130	4130	0
158	20250220	172800	175256815	4130	4130	4130	4130	0
159	20250220	172700	175256815	4130	4130	4130	4130	0
160	20250220	172600	175256815	4130	4130	4130	4130	0
161	20250220	172500	175256815	4130	4130	4130	4130	0
162	20250220	172400	175256815	4130	4130	4130	4130	0
163	20250220	172300	175256815	4130	4130	4130	4130	0
164	20250220	172200	175256815	4130	4130	4130	4130	0
165	20250220	172100	175256815	4130	4130	4130	4130	0
166	20250220	172000	175256815	4130	4130	4130	4130	0
167	20250220	171900	175256815	4130	4130	4130	4130	0
168	20250220	171800	175256815	4130	4130	4130	4130	0
169	20250220	171700	175256815	4130	4130	4130	4130	0
170	20250220	171600	175256815	4130	4130	4130	4130	0
171	20250220	171500	175256815	4130	4130	4130	4130	0
172	20250220	171400	175256815	4130	4130	4130	4130	0
173	20250220	171300	175256815	4130	4130	4130	4130	0
174	20250220	171200	175256815	4130	4130	4130	4130	0
175	20250220	171100	175256815	4130	4130	4130	4130	0
176	20250220	171000	175256815	4130	4130	4130	4130	0
177	20250220	170900	175256815	4130	4130	4130	4130	0
178	20250220	170800	175256815	4130	4130	4130	4130	0
179	20250220	170700	175256815	4130	4130	4130	4130	0
180	20250220	170600	175256815	4130	4130	4130	4130	0
181	20250220	170500	175256815	4130	4130	4130	4130	0
182	20250220	170400	175256815	4130	4130	4130	4130	4022
183	20250220	170300	175256815	4130	4130	4130	4130	0
184	20250220	170200	175256815	4130	4130	4130	4130	0
185	20250220	170100	175256815	4130	4130	4130	4130	0
186	20250220	170000	175256815	4130	4130	4130	4130	0
187	20250220	165900	175256815	4130	4130	4130	4130	0
188	20250220	165800	175256815	4130	4130	4130	4130	0
189	20250220	165700	175256815	4130	4130	4130	4130	0
190	20250220	165600	175256815	4130	4130	4130	4130	0
191	20250220	165500	175256815	4130	4130	4130	4130	0
192	20250220	165400	175256815	4130	4130	4130	4130	0
193	20250220	165300	175256815	4130	4130	4130	4130	0
194	20250220	165200	175256815	4130	4130	4130	4130	0
195	20250220	165100	175256815	4130	4130	4130	4130	0
196	20250220	165000	175256815	4130	4130	4130	4130	0
197	20250220	164900	175256815	4130	4130	4130	4130	0
198	20250220	164800	175256815	4130	4130	4130	4130	0
199	20250220	164700	175256815	4130	4130	4130	4130	0
200	20250220	164600	175256815	4130	4130	4130	4130	0
201	20250220	164500	175256815	4130	4130	4130	4130	0
202	20250220	164400	175256815	4130	4130	4130	4130	0
203	20250220	164300	175256815	4130	4130	4130	4130	0
204	20250220	164200	175256815	4130	4130	4130	4130	0
205	20250220	164100	175256815	4130	4130	4130	4130	0
206	20250220	164000	175256815	4130	4130	4130	4130	0
207	20250220	163900	175256815	4130	4130	4130	4130	0
208	20250220	163800	175256815	4130	4130	4130	4130	0
209	20250220	163700	175256815	4130	4130	4130	4130	0
210	20250220	163600	175256815	4130	4130	4130	4130	0
211	20250220	163500	175256815	4130	4130	4130	4130	0
212	20250220	163400	175256815	4130	4130	4130	4130	4022
213	20250220	163300	175256815	4130	4130	4130	4130	0
214	20250220	163200	175256815	4130	4130	4130	4130	0
215	20250220	163100	175256815	4130	4130	4130	4130	0
216	20250220	163000	175256815	4130	4130	4130	4130	0
217	20250220	162900	175256815	4130	4130	4130	4130	0
218	20250220	162800	175256815	4130	4130	4130	4130	0
219	20250220	162700	175256815	4130	4130	4130	4130	0
220	20250220	162600	175256815	4130	4130	4130	4130	0
221	20250220	162500	175256815	4130	4130	4130	4130	0
222	20250220	162400	175256815	4130	4130	4130	4130	0
223	20250220	162300	175256815	4130	4130	4130	4130	0
224	20250220	162200	175256815	4130	4130	4130	4130	0
225	20250220	162100	175256815	4130	4130	4130	4130	0
226	20250220	162000	175256815	4130	4130	4130	4130	0
227	20250220	161900	175256815	4130	4130	4130	4130	0
228	20250220	161800	175256815	4130	4130	4130	4130	0
229	20250220	161700	175256815	4130	4130	4130	4130	0
230	20250220	161600	175256815	4130	4130	4130	4130	0
231	20250220	161500	175256815	4130	4130	4130	4130	0
232	20250220	161400	175256815	4130	4130	4130	4130	0
233	20250220	161300	175256815	4130	4130	4130	4130	0
234	20250220	161200	175256815	4130	4130	4130	4130	0
235	20250220	161100	175256815	4130	4130	4130	4130	0
236	20250220	161000	175256815	4130	4130	4130	4130	0
237	20250220	160900	175256815	4130	4130	4130	4130	0
238	20250220	160800	175256815	4130	4130	4130	4130	0
239	20250220	160700	175256815	4130	4130	4130	4130	0
240	20250220	160600	175256815	4130	4130	4130	4130	0
241	20250220	160500	175256815	4130	4130	4130	4130	0
242	20250220	160400	175256815	4130	4130	4130	4130	4022
243	20250220	160300	175256815	4130	4130	4130	4130	0
244	20250220	160200	175256815	4130	4130	4130	4130	0
245	20250220	160100	175256815	4130	4130	4130	4130	0
246	20250220	160000	175256815	4130	4130	4130	4130	0
247	20250220	155900	175256815	4130	4130	4130	4130	0
248	20250220	155800	175256815	4130	4130	4130	4130	0
249	20250220	155700	175256815	4130	4130	4130	4130	0
250	20250220	155600	175256815	4130	4130	4130	4130	0
251	20250220	155500	175256815	4130	4130	4130	4130	0
252	20250220	155400	175256815	4130	4130	4130	4130	0
253	20250220	155300	175256815	4130	4130	4130	4130	0
254	20250220	155200	175256815	4130	4130	4130	4130	0
255	20250220	155100	175256815	4130	4130	4130	4130	0
256	20250220	155000	175256815	4130	4130	4130	4130	0
257	20250220	154900	175256815	4130	4130	4130	4130	0
258	20250220	154800	175256815	4130	4130	4130	4130	0
259	20250220	154700	175256815	4130	4130	4130	4130	0
260	20250220	154600	175256815	4130	4130	4130	4130	0
261	20250220	154500	175256815	4130	4130	4130	4130	0
262	20250220	154400	175256815	4130	4130	4130	4130	0
263	20250220	154300	175256815	4130	4130	4130	4130	0
264	20250220	154200	175256815	4130	4130	4130	4130	0
265	20250220	154100	175256815	4130	4130	4130	4130	0
266	20250220	154000	175256815	4130	4130	4130	4130	0
267	20250220	153900	175256815	4130	4130	4130	4130	0
268	20250220	153800	175256815	4130	4130	4130	4130	0
269	20250220	153700	175256815	4130	4130	4130	4130	0
270	20250220	153600	175256815	4130	4130	4130	4130	0
271	20250220	153500	175256815	4130	4130	4130	4130	0
272	20250220	153400	175256815	4130	4130	4130	4130	4022
273	20250220	153300	175256815	4130	4130	4130	4130	0
274	20250220	153200	175256815	4130	4130	4130	4130	0
275	20250220	153100	175256815	4130	4130	4130	4130	0
276	20250220	153000	175256815	4130	4130	4130	4130	4022
277	20250220	152900	158645955	4130	4130	4130	4130	0
278	20250220	152800	158645955	4130	4130	4130	4130	0
279	20250220	152700	158645955	4130	4130	4130	4130	0
280	20250220	152600	158645955	4130	4130	4130	4130	0
281	20250220	152500	158645955	4130	4130	4130	4130	0
282	20250220	152400	158645955	4130	4130	4130	4130	0
283	20250220	152300	158645955	4130	4130	4130	4130	0
284	20250220	152200	158645955	4130	4130	4130	4130	0
285	20250220	152100	158645955	4130	4130	4130	4130	0
286	20250220	152000	158645955	4130	4130	4130	4130	0
287	20250220	151900	158645955	4130	4125	4140	4125	256
288	20250220	151800	157588655	4125	4135	4135	4125	2386
289	20250220	151700	147732620	4140	4140	4140	4135	17
290	20250220	151600	147662245	4140	4140	4140	4140	8
291	20250220	151500	147629125	4135	4135	4135	4130	61
292	20250220	151400	147376950	4140	4135	4140	4135	746
293	20250220	151300	144292155	4140	4135	4140	4135	377
294	20250220	151200	142733175	4140	4135	4140	4135	458
295	20250220	151100	140839265	4140	4145	4145	4135	382
296	20250220	151000	139259175	4135	4145	4145	4130	379
297	20250220	150900	137690760	4150	4155	4155	4145	376
298	20250220	150800	136131930	4160	4155	4160	4145	449
299	20250220	150700	134269095	4155	4155	4160	4150	543
300	20250220	150600	132012830	4155	4155	4160	4155	377
301	20250220	150500	130446315	4160	4145	4160	4145	2839
302	20250220	150400	118661910	4150	4150	4150	4150	17
303	20250220	150300	118591360	4150	4145	4150	4145	47
304	20250220	150200	118396460	4150	4145	4150	4145	115
305	20250220	150100	117919700	4150	4150	4150	4150	17
306	20250220	150000	117849150	4150	4150	4150	4150	21
307	20250220	145900	117762000	4145	4145	4150	4145	281
308	20250220	145800	116597170	4145	4150	4150	4145	48
309	20250220	145700	116398065	4150	4150	4150	4150	16
310	20250220	145600	116331665	4150	4145	4150	4145	76
311	20250220	145500	116016560	4150	4145	4150	4145	37
312	20250220	145400	115863110	4150	4150	4150	4150	58
313	20250220	145300	115622410	4150	4145	4150	4145	19
314	20250220	145200	115543570	4145	4150	4150	4145	85
315	20250220	145100	115191160	4150	4150	4150	4150	16
316	20250220	145000	115124760	4150	4150	4150	4150	28
317	20250220	144900	115008560	4150	4145	4150	4145	88
318	20250220	144800	114643715	4150	4150	4150	4150	21
319	20250220	144700	114556565	4150	4145	4150	4145	18
320	20250220	144600	114481870	4150	4145	4150	4145	46
321	20250220	144500	114291110	4130	4145	4145	4130	134
322	20250220	144400	113736565	4145	4145	4145	4145	1
323	20250220	144300	113732420	4145	4145	4145	4145	8
324	20250220	144200	113699260	4140	4140	4140	4140	87
325	20250220	144100	113339080	4140	4140	4140	4140	110
326	20250220	144000	112883680	4135	4135	4135	4135	0
327	20250220	143900	112883680	4135	4140	4140	4135	56
328	20250220	143800	112652090	4140	4140	4140	4140	107
329	20250220	143700	112209110	4140	4140	4140	4140	13
330	20250220	143600	112155290	4140	4145	4145	4140	62
331	20250220	143500	111898305	4145	4145	4145	4145	55
332	20250220	143400	111670330	4145	4145	4145	4145	51
333	20250220	143300	111458935	4145	4145	4145	4145	73
334	20250220	143200	111156350	4145	4150	4150	4145	15
335	20250220	143100	111094165	4145	4145	4145	4140	1196
336	20250220	143000	106139130	4145	4145	4150	4145	17
337	20250220	142900	106068645	4150	4150	4150	4150	6
338	20250220	142800	106043745	4145	4145	4145	4145	68
339	20250220	142700	105761885	4150	4150	4150	4150	5
340	20250220	142600	105741135	4145	4145	4145	4145	16
341	20250220	142500	105674815	4145	4145	4145	4145	1
342	20250220	142400	105670670	4150	4145	4150	4145	100
343	20250220	142300	105256145	4145	4145	4145	4145	37
344	20250220	142200	105102780	4145	4150	4150	4145	7
345	20250220	142100	105073735	4145	4145	4145	4145	50
346	20250220	142000	104866485	4145	4145	4145	4145	122
347	20250220	141900	104360795	4145	4145	4145	4145	0
348	20250220	141800	104360795	4145	4145	4145	4145	1
349	20250220	141700	104356650	4145	4145	4145	4145	650
350	20250220	141600	101662400	4145	4145	4145	4145	62
351	20250220	141500	101405410	4145	4145	4145	4145	12
352	20250220	141400	101355670	4145	4145	4145	4145	131
353	20250220	141300	100812675	4145	4145	4145	4140	990
354	20250220	141200	96709185	4145	4145	4145	4145	0
355	20250220	141100	96709185	4145	4145	4145	4145	0
356	20250220	141000	96709185	4145	4145	4150	4145	119
357	20250220	140900	96215905	4145	4145	4145	4145	1
358	20250220	140800	96211760	4145	4145	4150	4145	26
359	20250220	140700	96103930	4145	4150	4150	4145	200
360	20250220	140600	95274330	4150	4145	4150	4145	6
361	20250220	140500	95249435	4145	4145	4145	4145	3
362	20250220	140400	95237000	4145	4150	4150	4145	18
363	20250220	140300	95162385	4145	4145	4150	4145	104
364	20250220	140200	94731280	4145	4145	4145	4145	1
365	20250220	140100	94727135	4145	4145	4145	4140	48
366	20250220	140000	94528315	4140	4140	4140	4140	96
367	20250220	135900	94130875	4140	4140	4140	4140	113
368	20250220	135800	93663055	4140	4140	4140	4140	11
369	20250220	135700	93617515	4140	4140	4140	4140	0
370	20250220	135600	93617515	4140	4145	4145	4140	79
371	20250220	135500	93290265	4145	4145	4145	4145	15
372	20250220	135400	93228090	4145	4145	4145	4145	3
373	20250220	135300	93215655	4145	4145	4145	4145	57
374	20250220	135200	92979390	4145	4145	4145	4145	51
375	20250220	135100	92767995	4145	4145	4145	4145	11
376	20250220	135000	92722400	4145	4145	4145	4145	0
377	20250220	134900	92722400	4145	4150	4150	4145	55
378	20250220	134800	92494370	4150	4145	4150	4145	44
379	20250220	134700	92311980	4150	4150	4150	4150	6
380	20250220	134600	92287080	4145	4145	4145	4145	60
381	20250220	134500	92038380	4145	4145	4145	4145	229
382	20250220	134400	91089175	4145	4135	4145	4135	466
383	20250220	134300	89160945	4130	4130	4130	4130	1
384	20250220	134200	89156815	4130	4130	4135	4130	142
385	20250220	134100	88570330	4130	4130	4130	4130	83
386	20250220	134000	88227540	4130	4135	4135	4130	148
387	20250220	133900	87616270	4130	4130	4130	4130	64
388	20250220	133800	87351950	4130	4125	4130	4125	92
389	20250220	133700	86972045	4125	4125	4125	4125	2
390	20250220	133600	86963795	4130	4125	4130	4125	74
391	20250220	133500	86658435	4125	4125	4125	4125	91
392	20250220	133400	86283060	4125	4130	4130	4125	290
393	20250220	133300	85085425	4130	4130	4130	4130	2
394	20250220	133200	85077165	4130	4130	4130	4130	160
395	20250220	133100	84416365	4130	4130	4130	4130	100
396	20250220	133000	84003365	4130	4130	4130	4130	12
397	20250220	132900	83953805	4130	4130	4130	4130	141
398	20250220	132800	83371475	4130	4130	4130	4130	94
399	20250220	132700	82983255	4130	4130	4130	4130	1
400	20250220	132600	82979125	4130	4130	4130	4130	241
401	20250220	132500	81983795	4130	4130	4130	4130	57
402	20250220	132400	81748385	4130	4130	4130	4130	52
403	20250220	132300	81533625	4135	4130	4135	4130	77
404	20250220	132200	81215590	4130	4130	4130	4130	0
405	20250220	132100	81215590	4130	4135	4135	4125	619
406	20250220	132000	78659145	4130	4125	4130	4125	51
407	20250220	131900	78448765	4120	4120	4120	4120	65
408	20250220	131800	78180965	4120	4120	4120	4120	59
409	20250220	131700	77937885	4120	4120	4120	4120	50
410	20250220	131600	77731885	4120	4120	4125	4120	358
411	20250220	131500	76255900	4115	4110	4115	4110	10
412	20250220	131400	76214755	4105	4120	4120	4105	247
413	20250220	131300	75198410	4120	4110	4120	4105	644
414	20250220	131200	72551745	4110	4105	4110	4105	251
415	20250220	131100	71520140	4110	4105	4110	4105	107
416	20250220	131000	71080875	4105	4105	4105	4105	40
417	20250220	130900	70916675	4110	4110	4110	4110	205
418	20250220	130800	70074125	4105	4105	4105	4105	13
419	20250220	130700	70020760	4105	4105	4105	4105	115
420	20250220	130600	69548685	4110	4105	4110	4105	6
421	20250220	130500	69524030	4105	4105	4105	4105	1
422	20250220	130400	69519925	4105	4105	4105	4105	107
423	20250220	130300	69080690	4105	4105	4105	4105	27
424	20250220	130200	68969855	4105	4105	4105	4105	1
425	20250220	130100	68965750	4105	4105	4105	4105	1
426	20250220	130000	68961645	4105	4105	4105	4105	143
427	20250220	125900	68374630	4110	4110	4110	4110	5
428	20250220	125800	68354080	4105	4105	4105	4105	84
429	20250220	125700	68009260	4110	4105	4110	4105	128
430	20250220	125600	67483790	4105	4105	4105	4105	1
431	20250220	125500	67479685	4105	4105	4105	4105	0
432	20250220	125400	67479685	4105	4105	4105	4105	72
433	20250220	125300	67184125	4105	4105	4105	4105	105
434	20250220	125200	66753100	4105	4110	4110	4105	6
435	20250220	125100	66728445	4100	4100	4100	4100	70
436	20250220	125000	66441445	4105	4105	4105	4105	110
437	20250220	124900	65989895	4105	4105	4105	4105	50
438	20250220	124800	65784645	4105	4100	4105	4100	1889
439	20250220	124700	58038255	4095	4095	4095	4095	0
440	20250220	124600	58038255	4095	4095	4100	4095	60
441	20250220	124500	57792530	4100	4100	4100	4100	16
442	20250220	124400	57726930	4100	4095	4100	4095	419
443	20250220	124300	56009110	4095	4095	4100	4095	108
444	20250220	124200	55566820	4095	4095	4095	4095	0
445	20250220	124100	55566820	4095	4095	4095	4095	28
446	20250220	124000	55452160	4100	4100	4100	4100	5
447	20250220	123900	55431660	4095	4095	4095	4095	99
448	20250220	123800	55026255	4095	4100	4100	4095	23
449	20250220	123700	54932045	4095	4095	4095	4095	1
450	20250220	123600	54927950	4095	4100	4100	4095	126
451	20250220	123500	54411950	4095	4095	4095	4095	14
452	20250220	123400	54354620	4095	4095	4095	4095	1
453	20250220	123300	54350525	4100	4100	4100	4100	5
454	20250220	123200	54330025	4095	4095	4095	4095	93
455	20250220	123100	53949190	4095	4100	4100	4095	35
456	20250220	123000	53805840	4095	4095	4095	4095	1
457	20250220	122900	53801745	4095	4100	4100	4095	112
458	20250220	122800	53343075	4095	4095	4095	4095	15
459	20250220	122700	53281650	4095	4095	4095	4095	1
460	20250220	122600	53277555	4095	4095	4095	4095	13
461	20250220	122500	53224320	4095	4095	4095	4095	110
462	20250220	122400	52773870	4095	4095	4095	4095	3
463	20250220	122300	52761585	4095	4095	4095	4095	0
464	20250220	122200	52761585	4095	4095	4095	4095	135
465	20250220	122100	52208760	4100	4095	4100	4095	8
466	20250220	122000	52175970	4095	4095	4095	4095	0
467	20250220	121900	52175970	4095	4095	4095	4095	185
468	20250220	121800	51418395	4095	4095	4095	4095	99
469	20250220	121700	51012990	4100	4100	4100	4100	5
470	20250220	121600	50992490	4095	4095	4095	4095	51
471	20250220	121500	50783645	4095	4095	4095	4095	108
472	20250220	121400	50341385	4100	4100	4100	4100	6
473	20250220	121300	50316785	4095	4095	4095	4095	0
474	20250220	121200	50316785	4095	4090	4095	4090	117
475	20250220	121100	49837745	4090	4095	4095	4090	4
476	20250220	121000	49821370	4095	4095	4095	4095	85
477	20250220	120900	49473295	4085	4085	4085	4085	40
478	20250220	120800	49309895	4090	4090	4090	4090	328
479	20250220	120700	47968375	4090	4090	4090	4090	0
480	20250220	120600	47968375	4090	4090	4090	4090	6
481	20250220	120500	47943835	4090	4095	4095	4090	6
482	20250220	120400	47919270	4095	4095	4095	4095	26
483	20250220	120300	47812800	4095	4095	4095	4095	0
484	20250220	120200	47812800	4095	4095	4095	4095	15
485	20250220	120100	47751375	4095	4095	4095	4095	100
486	20250220	120000	47341875	4100	4095	4100	4095	22
487	20250220	115900	47251755	4095	4095	4095	4095	6
488	20250220	115800	47227185	4095	4095	4095	4095	0
489	20250220	115700	47227185	4095	4095	4095	4095	100
490	20250220	115600	46817685	4095	4095	4095	4095	16
491	20250220	115500	46752165	4095	4095	4095	4095	0
492	20250220	115400	46752165	4095	4095	4095	4095	102
493	20250220	115300	46334475	4100	4095	4100	4095	23
494	20250220	115200	46240260	4095	4095	4095	4095	1
495	20250220	115100	46236165	4095	4095	4095	4095	0
496	20250220	115000	46236165	4095	4095	4095	4095	178
497	20250220	114900	45507255	4095	4090	4095	4090	82
498	20250220	114800	45171640	4090	4090	4090	4090	22
499	20250220	114700	45081660	4080	4090	4090	4080	107
500	20250220	114600	44645000	4090	4090	4090	4090	366
501	20250220	114500	43148060	4085	4085	4085	4085	1
502	20250220	114400	43143975	4090	4090	4090	4090	10
503	20250220	114300	43103075	4090	4100	4100	4090	22
504	20250220	114200	43013015	4100	4100	4100	4100	81
505	20250220	114100	42680915	4100	4095	4100	4095	81
506	20250220	114000	42349195	4095	4095	4095	4095	109
507	20250220	113900	41902840	4095	4090	4095	4090	489
508	20250220	113800	39900870	4080	4080	4080	4080	13
509	20250220	113700	39847830	4080	4085	4085	4080	21
510	20250220	113600	39762145	4080	4080	4080	4080	141
511	20250220	113500	39186865	4090	4090	4090	4090	0
512	20250220	113400	39186865	4090	4085	4090	4080	23
513	20250220	113300	39092970	4080	4085	4085	4080	131
514	20250220	113200	38557910	4085	4085	4085	4085	0
515	20250220	113100	38557910	4085	4085	4085	4085	14
516	20250220	113000	38500720	4085	4085	4085	4085	1
517	20250220	112900	38496635	4090	4080	4090	4080	45
518	20250220	112800	38312985	4080	4080	4080	4080	62
519	20250220	112700	38060025	4090	4090	4090	4090	12
520	20250220	112600	38010945	4090	4090	4090	4090	7
521	20250220	112500	37982315	4085	4085	4085	4085	383
522	20250220	112400	36417760	4080	4080	4080	4080	28
523	20250220	112300	36303520	4080	4080	4080	4080	51
524	20250220	112200	36095440	4080	4080	4080	4080	48
525	20250220	112100	35899600	4080	4080	4080	4080	15
526	20250220	112000	35838400	4080	4080	4080	4080	0
527	20250220	111900	35838400	4080	4080	4080	4080	52
528	20250220	111800	35626240	4080	4085	4085	4080	76
529	20250220	111700	35316105	4085	4085	4085	4085	0
530	20250220	111600	35316105	4085	4085	4085	4085	0
531	20250220	111500	35316105	4085	4080	4085	4080	51
532	20250220	111400	35108000	4080	4080	4080	4080	14
533	20250220	111300	35050880	4080	4080	4080	4080	23
534	20250220	111200	34957040	4075	4075	4075	4075	88
535	20250220	111100	34598440	4075	4080	4080	4075	71
536	20250220	111000	34309060	4075	4075	4075	4075	0
537	20250220	110900	34309060	4075	4075	4075	4075	63
538	20250220	110800	34052335	4075	4075	4080	4075	60
539	20250220	110700	33807810	4080	4080	4080	4080	0
540	20250220	110600	33807810	4080	4080	4080	4080	5
541	20250220	110500	33787410	4075	4075	4075	4075	72
542	20250220	110400	33494010	4075	4075	4075	4075	60
543	20250220	110300	33249510	4080	4075	4080	4075	18
544	20250220	110200	33176130	4080	4080	4080	4075	5
545	20250220	110100	33155735	4080	4075	4080	4075	45
546	20250220	110000	32972335	4075	4075	4075	4075	8
547	20250220	105900	32939735	4075	4075	4075	4075	45
548	20250220	105800	32756360	4075	4075	4075	4075	52
549	20250220	105700	32544460	4075	4075	4075	4075	56
550	20250220	105600	32316260	4075	4075	4075	4075	14
551	20250220	105500	32259210	4075	4075	4075	4075	50
552	20250220	105400	32055460	4075	4075	4075	4075	44
553	20250220	105300	31876160	4075	4075	4075	4075	92
554	20250220	105200	31501260	4080	4080	4080	4080	1
555	20250220	105100	31497180	4075	4075	4075	4075	50
556	20250220	105000	31293430	4075	4080	4080	4075	65
557	20250220	104900	31028480	4080	4080	4080	4080	7
558	20250220	104800	30999920	4080	4080	4080	4080	60
559	20250220	104700	30755120	4080	4080	4080	4080	72
560	20250220	104600	30461360	4080	4080	4080	4080	36
561	20250220	104500	30314480	4080	4080	4080	4080	0
562	20250220	104400	30314480	4080	4080	4080	4080	53
563	20250220	104300	30098240	4080	4090	4090	4080	378
564	20250220	104200	28552800	4090	4085	4095	4085	356
565	20250220	104100	27098115	4080	4080	4080	4080	50
566	20250220	104000	26894115	4080	4080	4085	4080	65
567	20250220	103900	26628890	4080	4080	4080	4080	0
568	20250220	103800	26628890	4080	4080	4080	4080	0
569	20250220	103700	26628890	4080	4080	4080	4080	50
570	20250220	103600	26424890	4080	4080	4080	4080	63
571	20250220	103500	26167850	4085	4085	4085	4085	6
572	20250220	103400	26143340	4080	4075	4080	4075	155
573	20250220	103300	25511230	4070	4080	4080	4070	16
574	20250220	103200	25446010	4080	4080	4080	4080	76
575	20250220	103100	25135930	4075	4070	4075	4070	7
576	20250220	103000	25107435	4070	4070	4070	4070	122
577	20250220	102900	24610895	4070	4070	4070	4070	52
578	20250220	102800	24399255	4080	4080	4080	4080	6
579	20250220	102700	24374775	4070	4070	4070	4070	117
580	20250220	102600	23898585	4075	4075	4080	4075	657
581	20250220	102500	21221155	4075	4075	4075	4075	10
582	20250220	102400	21180405	4070	4070	4070	4070	87
583	20250220	102300	20826315	4075	4075	4075	4075	5
584	20250220	102200	20805940	4070	4070	4070	4070	53
585	20250220	102100	20590230	4075	4070	4075	4070	144
586	20250220	102000	20003795	4075	4075	4075	4075	1
587	20250220	101900	19999720	4070	4070	4070	4070	47
588	20250220	101800	19808430	4065	4065	4065	4065	0
589	20250220	101700	19808430	4065	4065	4065	4065	103
590	20250220	101600	19389735	4075	4075	4075	4075	6
591	20250220	101500	19365285	4065	4070	4070	4065	131
592	20250220	101400	18832400	4070	4075	4075	4070	7
593	20250220	101300	18803905	4070	4065	4070	4065	110
594	20250220	101200	18356455	4070	4065	4070	4065	139
595	20250220	101100	17790940	4065	4065	4065	4065	72
596	20250220	101000	17498260	4065	4075	4075	4065	52
597	20250220	100900	17286870	4070	4070	4070	4070	7
598	20250220	100800	17258380	4070	4075	4075	4070	60
599	20250220	100700	17013905	4075	4080	4080	4075	64
600	20250220	100600	16753080	4080	4080	4080	4080	199
601	20250220	100500	15941160	4080	4080	4085	4080	154
602	20250220	100400	15312835	4085	4080	4085	4080	17
603	20250220	100300	15243450	4085	4085	4085	4085	0
604	20250220	100200	15243450	4085	4085	4085	4085	5
605	20250220	100100	15223025	4080	4080	4080	4080	128
606	20250220	100000	14700785	4085	4085	4085	4085	6
607	20250220	095900	14676275	4080	4080	4080	4080	58
608	20250220	095800	14439635	4080	4080	4080	4080	45
609	20250220	095700	14256035	4085	4085	4085	4085	5
610	20250220	095600	14235610	4080	4080	4080	4080	50
611	20250220	095500	14031610	4080	4085	4085	4080	6
612	20250220	095400	14007105	4080	4080	4080	4080	57
613	20250220	095300	13774545	4085	4085	4085	4085	0
614	20250220	095200	13774545	4085	4080	4085	4080	107
615	20250220	095100	13337955	4080	4080	4080	4080	149
616	20250220	095000	12730035	4085	4085	4085	4085	5
617	20250220	094900	12709610	4080	4080	4080	4080	95
618	20250220	094800	12322010	4080	4080	4080	4080	0
619	20250220	094700	12322010	4080	4080	4080	4080	59
620	20250220	094600	12081290	4080	4080	4080	4080	1
621	20250220	094500	12077210	4080	4080	4080	4080	102
622	20250220	094400	11661050	4080	4080	4080	4080	41
623	20250220	094300	11493770	4085	4085	4085	4085	6
624	20250220	094200	11469260	4085	4085	4085	4085	0
625	20250220	094100	11469260	4085	4085	4085	4085	6
626	20250220	094000	11444750	4085	4085	4085	4085	33
627	20250220	093900	11309945	4090	4090	4090	4090	0
628	20250220	093800	11309945	4090	4090	4090	4090	20
629	20250220	093700	11228145	4090	4090	4090	4090	48
630	20250220	093600	11031825	4090	4090	4090	4090	65
631	20250220	093500	10765975	4085	4095	4095	4085	29
632	20250220	093400	10647420	4095	4095	4095	4095	2
633	20250220	093300	10639230	4090	4095	4095	4090	52
634	20250220	093200	10426545	4090	4090	4090	4090	50
635	20250220	093100	10222045	4090	4090	4090	4090	5
636	20250220	093000	10201595	4090	4090	4090	4090	49
637	20250220	092900	10001185	4090	4090	4090	4090	0
638	20250220	092800	10001185	4090	4090	4090	4090	50
639	20250220	092700	9796685	4090	4090	4090	4090	0
640	20250220	092600	9796685	4090	4090	4090	4090	57
641	20250220	092500	9563555	4095	4095	4095	4095	0
642	20250220	092400	9563555	4095	4090	4095	4090	10
643	20250220	092300	9522625	4090	4085	4090	4085	121
644	20250220	092200	9027950	4085	4080	4085	4080	520
645	20250220	092100	6906335	4090	4090	4090	4090	5
646	20250220	092000	6885885	4090	4090	4090	4090	0
647	20250220	091900	6885885	4090	4090	4090	4090	22
648	20250220	091800	6795905	4055	4090	4090	4055	658
649	20250220	091700	4109610	4090	4090	4090	4090	0
650	20250220	091600	4109610	4090	4095	4095	4090	99
651	20250220	091500	3704430	4090	4090	4090	4090	0
652	20250220	091400	3704430	4090	4090	4090	4090	50
653	20250220	091300	3499930	4090	4090	4090	4090	0
654	20250220	091200	3499930	4090	4090	4090	4090	50
655	20250220	091100	3295430	4090	4090	4090	4090	0
656	20250220	091000	3295430	4090	4090	4090	4090	0
657	20250220	090900	3295430	4090	4090	4090	4090	369
658	20250220	090800	1786220	4085	4085	4085	4085	0
659	20250220	090700	1786220	4085	4085	4085	4085	0
660	20250220	090600	1786220	4085	4085	4085	4085	0
661	20250220	090500	1786220	4085	4085	4085	4085	0
662	20250220	090400	1786220	4085	4085	4085	4085	1
663	20250220	090300	1782135	4085	4085	4085	4085	31
664	20250220	090200	1655500	4090	4090	4090	4090	0
665	20250220	090100	1655500	4090	4090	4090	4090	232
666	20250220	090000	706620	4090	4080	4090	4080	173