KissMeData/086450/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	200300	991392340	15980	15980	15980	15980	1089
3	20250221	200200	991392340	15980	15980	15980	15980	0
4	20250221	200100	991392340	15980	15980	15980	15980	0
5	20250221	200000	991392340	15980	15980	15980	15980	0
6	20250221	195900	991392340	15980	15980	15980	15980	0
7	20250221	195800	991392340	15980	15980	15980	15980	0
8	20250221	195700	991392340	15980	15980	15980	15980	0
9	20250221	195600	991392340	15980	15980	15980	15980	0
10	20250221	195500	991392340	15980	15980	15980	15980	0
11	20250221	195400	991392340	15980	15980	15980	15980	0
12	20250221	195300	991392340	15980	15980	15980	15980	0
13	20250221	195200	991392340	15980	15980	15980	15980	0
14	20250221	195100	991392340	15980	15980	15980	15980	0
15	20250221	195000	991392340	15980	15980	15980	15980	0
16	20250221	194900	991392340	15980	15980	15980	15980	0
17	20250221	194800	991392340	15980	15980	15980	15980	0
18	20250221	194700	991392340	15980	15980	15980	15980	0
19	20250221	194600	991392340	15980	15980	15980	15980	0
20	20250221	194500	991392340	15980	15980	15980	15980	0
21	20250221	194400	991392340	15980	15980	15980	15980	0
22	20250221	194300	991392340	15980	15980	15980	15980	0
23	20250221	194200	991392340	15980	15980	15980	15980	0
24	20250221	194100	991392340	15980	15980	15980	15980	0
25	20250221	194000	991392340	15980	15980	15980	15980	0
26	20250221	193900	991392340	15980	15980	15980	15980	0
27	20250221	193800	991392340	15980	15980	15980	15980	0
28	20250221	193700	991392340	15980	15980	15980	15980	0
29	20250221	193600	991392340	15980	15980	15980	15980	0
30	20250221	193500	991392340	15980	15980	15980	15980	0
31	20250221	193400	991392340	15980	15980	15980	15980	0
32	20250221	193300	991392340	15980	15980	15980	15980	1089
33	20250221	193200	991392340	15980	15980	15980	15980	0
34	20250221	193100	991392340	15980	15980	15980	15980	0
35	20250221	193000	991392340	15980	15980	15980	15980	0
36	20250221	192900	991392340	15980	15980	15980	15980	0
37	20250221	192800	991392340	15980	15980	15980	15980	0
38	20250221	192700	991392340	15980	15980	15980	15980	0
39	20250221	192600	991392340	15980	15980	15980	15980	0
40	20250221	192500	991392340	15980	15980	15980	15980	0
41	20250221	192400	991392340	15980	15980	15980	15980	0
42	20250221	192300	991392340	15980	15980	15980	15980	0
43	20250221	192200	991392340	15980	15980	15980	15980	0
44	20250221	192100	991392340	15980	15980	15980	15980	0
45	20250221	192000	991392340	15980	15980	15980	15980	0
46	20250221	191900	991392340	15980	15980	15980	15980	0
47	20250221	191800	991392340	15980	15980	15980	15980	0
48	20250221	191700	991392340	15980	15980	15980	15980	0
49	20250221	191600	991392340	15980	15980	15980	15980	0
50	20250221	191500	991392340	15980	15980	15980	15980	0
51	20250221	191400	991392340	15980	15980	15980	15980	0
52	20250221	191300	991392340	15980	15980	15980	15980	0
53	20250221	191200	991392340	15980	15980	15980	15980	0
54	20250221	191100	991392340	15980	15980	15980	15980	0
55	20250221	191000	991392340	15980	15980	15980	15980	0
56	20250221	190900	991392340	15980	15980	15980	15980	0
57	20250221	190800	991392340	15980	15980	15980	15980	0
58	20250221	190700	991392340	15980	15980	15980	15980	0
59	20250221	190600	991392340	15980	15980	15980	15980	0
60	20250221	190500	991392340	15980	15980	15980	15980	0
61	20250221	190400	991392340	15980	15980	15980	15980	0
62	20250221	190300	991392340	15980	15980	15980	15980	1089
63	20250221	190200	991392340	15980	15980	15980	15980	0
64	20250221	190100	991392340	15980	15980	15980	15980	0
65	20250221	190000	991392340	15980	15980	15980	15980	0
66	20250221	185900	991392340	15980	15980	15980	15980	0
67	20250221	185800	991392340	15980	15980	15980	15980	0
68	20250221	185700	991392340	15980	15980	15980	15980	0
69	20250221	185600	991392340	15980	15980	15980	15980	0
70	20250221	185500	991392340	15980	15980	15980	15980	0
71	20250221	185400	991392340	15980	15980	15980	15980	0
72	20250221	185300	991392340	15980	15980	15980	15980	0
73	20250221	185200	991392340	15980	15980	15980	15980	0
74	20250221	185100	991392340	15980	15980	15980	15980	0
75	20250221	185000	991392340	15980	15980	15980	15980	0
76	20250221	184900	991392340	15980	15980	15980	15980	0
77	20250221	184800	991392340	15980	15980	15980	15980	0
78	20250221	184700	991392340	15980	15980	15980	15980	0
79	20250221	184600	991392340	15980	15980	15980	15980	0
80	20250221	184500	991392340	15980	15980	15980	15980	0
81	20250221	184400	991392340	15980	15980	15980	15980	0
82	20250221	184300	991392340	15980	15980	15980	15980	0
83	20250221	184200	991392340	15980	15980	15980	15980	0
84	20250221	184100	991392340	15980	15980	15980	15980	0
85	20250221	184000	991392340	15980	15980	15980	15980	0
86	20250221	183900	991392340	15980	15980	15980	15980	0
87	20250221	183800	991392340	15980	15980	15980	15980	0
88	20250221	183700	991392340	15980	15980	15980	15980	0
89	20250221	183600	991392340	15980	15980	15980	15980	0
90	20250221	183500	991392340	15980	15980	15980	15980	0
91	20250221	183400	991392340	15980	15980	15980	15980	0
92	20250221	183300	991392340	15980	15980	15980	15980	1089
93	20250221	183200	991392340	15980	15980	15980	15980	0
94	20250221	183100	991392340	15980	15980	15980	15980	0
95	20250221	183000	991392340	15980	15980	15980	15980	0
96	20250221	182900	991392340	15980	15980	15980	15980	0
97	20250221	182800	991392340	15980	15980	15980	15980	0
98	20250221	182700	991392340	15980	15980	15980	15980	0
99	20250221	182600	991392340	15980	15980	15980	15980	0
100	20250221	182500	991392340	15980	15980	15980	15980	0
101	20250221	182400	991392340	15980	15980	15980	15980	0
102	20250221	182300	991392340	15980	15980	15980	15980	0
103	20250221	182200	991392340	15980	15980	15980	15980	0
104	20250221	182100	991392340	15980	15980	15980	15980	0
105	20250221	182000	991392340	15980	15980	15980	15980	0
106	20250221	181900	991392340	15980	15980	15980	15980	0
107	20250221	181800	991392340	15980	15980	15980	15980	0
108	20250221	181700	991392340	15980	15980	15980	15980	0
109	20250221	181600	991392340	15980	15980	15980	15980	0
110	20250221	181500	991392340	15980	15980	15980	15980	0
111	20250221	181400	991392340	15980	15980	15980	15980	0
112	20250221	181300	991392340	15980	15980	15980	15980	0
113	20250221	181200	991392340	15980	15980	15980	15980	0
114	20250221	181100	991392340	15980	15980	15980	15980	0
115	20250221	181000	991392340	15980	15980	15980	15980	0
116	20250221	180900	991392340	15980	15980	15980	15980	0
117	20250221	180800	991392340	15980	15980	15980	15980	0
118	20250221	180700	991392340	15980	15980	15980	15980	0
119	20250221	180600	991392340	15980	15980	15980	15980	0
120	20250221	180500	991392340	15980	15980	15980	15980	0
121	20250221	180400	991392340	15980	15980	15980	15980	0
122	20250221	180300	991392340	15980	15980	15980	15980	1089
123	20250221	180200	991392340	15980	15980	15980	15980	0
124	20250221	180100	991392340	15980	15980	15980	15980	0
125	20250221	180000	991392340	15980	15980	15980	15980	0
126	20250221	175900	991392340	15980	15980	15980	15980	0
127	20250221	175800	991392340	15980	15980	15980	15980	0
128	20250221	175700	991392340	15980	15980	15980	15980	0
129	20250221	175600	991392340	15980	15980	15980	15980	0
130	20250221	175500	991392340	15980	15980	15980	15980	0
131	20250221	175400	991392340	15980	15980	15980	15980	0
132	20250221	175300	991392340	15980	15980	15980	15980	0
133	20250221	175200	991392340	15980	15980	15980	15980	0
134	20250221	175100	991392340	15980	15980	15980	15980	0
135	20250221	175000	991392340	15980	15980	15980	15980	0
136	20250221	174900	991392340	15980	15980	15980	15980	0
137	20250221	174800	991392340	15980	15980	15980	15980	0
138	20250221	174700	991392340	15980	15980	15980	15980	0
139	20250221	174600	991392340	15980	15980	15980	15980	0
140	20250221	174500	991392340	15980	15980	15980	15980	0
141	20250221	174400	991392340	15980	15980	15980	15980	0
142	20250221	174300	991392340	15980	15980	15980	15980	0
143	20250221	174200	991392340	15980	15980	15980	15980	0
144	20250221	174100	991392340	15980	15980	15980	15980	0
145	20250221	174000	991392340	15980	15980	15980	15980	0
146	20250221	173900	991392340	15980	15980	15980	15980	0
147	20250221	173800	991392340	15980	15980	15980	15980	0
148	20250221	173700	991392340	15980	15980	15980	15980	0
149	20250221	173600	991392340	15980	15980	15980	15980	0
150	20250221	173500	991392340	15980	15980	15980	15980	0
151	20250221	173400	991392340	15980	15980	15980	15980	0
152	20250221	173300	991392340	15980	15980	15980	15980	1089
153	20250221	173200	991392340	15980	15980	15980	15980	0
154	20250221	173100	991392340	15980	15980	15980	15980	0
155	20250221	173000	991392340	15980	15980	15980	15980	0
156	20250221	172900	991392340	15980	15980	15980	15980	0
157	20250221	172800	991392340	15980	15980	15980	15980	0
158	20250221	172700	991392340	15980	15980	15980	15980	0
159	20250221	172600	991392340	15980	15980	15980	15980	0
160	20250221	172500	991392340	15980	15980	15980	15980	0
161	20250221	172400	991392340	15980	15980	15980	15980	0
162	20250221	172300	991392340	15980	15980	15980	15980	0
163	20250221	172200	991392340	15980	15980	15980	15980	0
164	20250221	172100	991392340	15980	15980	15980	15980	0
165	20250221	172000	991392340	15980	15980	15980	15980	0
166	20250221	171900	991392340	15980	15980	15980	15980	0
167	20250221	171800	991392340	15980	15980	15980	15980	0
168	20250221	171700	991392340	15980	15980	15980	15980	0
169	20250221	171600	991392340	15980	15980	15980	15980	0
170	20250221	171500	991392340	15980	15980	15980	15980	0
171	20250221	171400	991392340	15980	15980	15980	15980	0
172	20250221	171300	991392340	15980	15980	15980	15980	0
173	20250221	171200	991392340	15980	15980	15980	15980	0
174	20250221	171100	991392340	15980	15980	15980	15980	0
175	20250221	171000	991392340	15980	15980	15980	15980	0
176	20250221	170900	991392340	15980	15980	15980	15980	0
177	20250221	170800	991392340	15980	15980	15980	15980	0
178	20250221	170700	991392340	15980	15980	15980	15980	0
179	20250221	170600	991392340	15980	15980	15980	15980	0
180	20250221	170500	991392340	15980	15980	15980	15980	0
181	20250221	170400	991392340	15980	15980	15980	15980	0
182	20250221	170300	991392340	15980	15980	15980	15980	1089
183	20250221	170200	991392340	15980	15980	15980	15980	0
184	20250221	170100	991392340	15980	15980	15980	15980	0
185	20250221	170000	991392340	15980	15980	15980	15980	0
186	20250221	165900	991392340	15980	15980	15980	15980	0
187	20250221	165800	991392340	15980	15980	15980	15980	0
188	20250221	165700	991392340	15980	15980	15980	15980	0
189	20250221	165600	991392340	15980	15980	15980	15980	0
190	20250221	165500	991392340	15980	15980	15980	15980	0
191	20250221	165400	991392340	15980	15980	15980	15980	0
192	20250221	165300	991392340	15980	15980	15980	15980	0
193	20250221	165200	991392340	15980	15980	15980	15980	0
194	20250221	165100	991392340	15980	15980	15980	15980	0
195	20250221	165000	991392340	15980	15980	15980	15980	0
196	20250221	164900	991392340	15980	15980	15980	15980	0
197	20250221	164800	991392340	15980	15980	15980	15980	0
198	20250221	164700	991392340	15980	15980	15980	15980	0
199	20250221	164600	991392340	15980	15980	15980	15980	0
200	20250221	164500	991392340	15980	15980	15980	15980	0
201	20250221	164400	991392340	15980	15980	15980	15980	0
202	20250221	164300	991392340	15980	15980	15980	15980	0
203	20250221	164200	991392340	15980	15980	15980	15980	0
204	20250221	164100	991392340	15980	15980	15980	15980	0
205	20250221	164000	991392340	15980	15980	15980	15980	0
206	20250221	163900	991392340	15980	15980	15980	15980	0
207	20250221	163800	991392340	15980	15980	15980	15980	0
208	20250221	163700	991392340	15980	15980	15980	15980	0
209	20250221	163600	991392340	15980	15980	15980	15980	0
210	20250221	163500	991392340	15980	15980	15980	15980	0
211	20250221	163400	991392340	15980	15980	15980	15980	0
212	20250221	163300	991392340	15980	15980	15980	15980	1089
213	20250221	163200	991392340	15980	15980	15980	15980	0
214	20250221	163100	991392340	15980	15980	15980	15980	0
215	20250221	163000	991392340	15980	15980	15980	15980	0
216	20250221	162900	991392340	15980	15980	15980	15980	0
217	20250221	162800	991392340	15980	15980	15980	15980	0
218	20250221	162700	991392340	15980	15980	15980	15980	0
219	20250221	162600	991392340	15980	15980	15980	15980	0
220	20250221	162500	991392340	15980	15980	15980	15980	0
221	20250221	162400	991392340	15980	15980	15980	15980	0
222	20250221	162300	991392340	15980	15980	15980	15980	0
223	20250221	162200	991392340	15980	15980	15980	15980	0
224	20250221	162100	991392340	15980	15980	15980	15980	0
225	20250221	162000	991392340	15980	15980	15980	15980	0
226	20250221	161900	991392340	15980	15980	15980	15980	0
227	20250221	161800	991392340	15980	15980	15980	15980	0
228	20250221	161700	991392340	15980	15980	15980	15980	0
229	20250221	161600	991392340	15980	15980	15980	15980	0
230	20250221	161500	991392340	15980	15980	15980	15980	0
231	20250221	161400	991392340	15980	15980	15980	15980	0
232	20250221	161300	991392340	15980	15980	15980	15980	0
233	20250221	161200	991392340	15980	15980	15980	15980	0
234	20250221	161100	991392340	15980	15980	15980	15980	0
235	20250221	161000	991392340	15980	15980	15980	15980	0
236	20250221	160900	991392340	15980	15980	15980	15980	0
237	20250221	160800	991392340	15980	15980	15980	15980	0
238	20250221	160700	991392340	15980	15980	15980	15980	0
239	20250221	160600	991392340	15980	15980	15980	15980	0
240	20250221	160500	991392340	15980	15980	15980	15980	0
241	20250221	160400	991392340	15980	15980	15980	15980	0
242	20250221	160300	991392340	15980	15980	15980	15980	1089
243	20250221	160200	991392340	15980	15980	15980	15980	0
244	20250221	160100	991392340	15980	15980	15980	15980	0
245	20250221	160000	991392340	15980	15980	15980	15980	0
246	20250221	155900	991392340	15980	15980	15980	15980	0
247	20250221	155800	991392340	15980	15980	15980	15980	0
248	20250221	155700	991392340	15980	15980	15980	15980	0
249	20250221	155600	991392340	15980	15980	15980	15980	0
250	20250221	155500	991392340	15980	15980	15980	15980	0
251	20250221	155400	991392340	15980	15980	15980	15980	0
252	20250221	155300	991392340	15980	15980	15980	15980	0
253	20250221	155200	991392340	15980	15980	15980	15980	0
254	20250221	155100	991392340	15980	15980	15980	15980	0
255	20250221	155000	991392340	15980	15980	15980	15980	0
256	20250221	154900	991392340	15980	15980	15980	15980	0
257	20250221	154800	991392340	15980	15980	15980	15980	0
258	20250221	154700	991392340	15980	15980	15980	15980	0
259	20250221	154600	991392340	15980	15980	15980	15980	0
260	20250221	154500	991392340	15980	15980	15980	15980	0
261	20250221	154400	991392340	15980	15980	15980	15980	0
262	20250221	154300	991392340	15980	15980	15980	15980	0
263	20250221	154200	991392340	15980	15980	15980	15980	0
264	20250221	154100	991392340	15980	15980	15980	15980	0
265	20250221	154000	991392340	15980	15980	15980	15980	0
266	20250221	153900	991392340	15980	15980	15980	15980	0
267	20250221	153800	991392340	15980	15980	15980	15980	0
268	20250221	153700	991392340	15980	15980	15980	15980	0
269	20250221	153600	991392340	15980	15980	15980	15980	0
270	20250221	153500	991392340	15980	15980	15980	15980	0
271	20250221	153400	991392340	15980	15980	15980	15980	0
272	20250221	153300	991392340	15980	15980	15980	15980	1089
273	20250221	153200	991392340	15980	15980	15980	15980	0
274	20250221	153100	991392340	15980	15980	15980	15980	0
275	20250221	153000	991392340	15980	15980	15980	15980	1089
276	20250221	152900	973990120	15980	15980	15980	15980	0
277	20250221	152800	973990120	15980	15980	15980	15980	0
278	20250221	152700	973990120	15980	15980	15980	15980	0
279	20250221	152600	973990120	15980	15980	15980	15980	0
280	20250221	152500	973990120	15980	15980	15980	15980	0
281	20250221	152400	973990120	15980	15980	15980	15980	0
282	20250221	152300	973990120	15980	15980	15980	15980	0
283	20250221	152200	973990120	15980	15980	15980	15980	0
284	20250221	152100	973990120	15980	15980	15980	15980	0
285	20250221	152000	973990120	15980	15980	15980	15980	0
286	20250221	151900	973990120	15980	16000	16000	15980	56
287	20250221	151800	973094820	16000	15990	16000	15980	148
288	20250221	151700	970728130	15990	15980	16000	15980	509
289	20250221	151600	962589060	15980	15970	15990	15970	36
290	20250221	151500	962013890	15970	15970	15990	15970	95
291	20250221	151400	960495450	15970	15990	16000	15950	766
292	20250221	151300	948270030	15980	15960	15980	15960	153
293	20250221	151200	945826580	15960	15970	15970	15960	74
294	20250221	151100	944644920	15970	15970	15980	15970	68
295	20250221	151000	943558630	15970	15970	15980	15970	73
296	20250221	150900	942392690	15970	15960	15970	15960	57
297	20250221	150800	941482460	15970	15960	15980	15960	40
298	20250221	150700	940843970	15960	15970	15980	15960	80
299	20250221	150600	939566380	15960	15960	15970	15960	37
300	20250221	150500	938975730	15960	15970	15980	15960	47
301	20250221	150400	938225280	15970	15950	15970	15950	197
302	20250221	150300	935079430	15950	15970	15990	15950	102
303	20250221	150200	933450530	15990	15970	15990	15970	56
304	20250221	150100	932555810	15970	15970	15980	15970	32
305	20250221	150000	932044740	15970	15970	15980	15970	29
306	20250221	145900	931581590	15970	15960	15970	15950	37
307	20250221	145800	930991110	15960	15980	15980	15960	88
308	20250221	145700	929586030	15970	15960	15970	15960	38
309	20250221	145600	928979390	15960	15970	15970	15960	30
310	20250221	145500	928500360	15970	15970	15980	15970	39
311	20250221	145400	927877380	15970	15970	15970	15960	33
312	20250221	145300	927350390	15970	15980	16000	15970	110
313	20250221	145200	925592920	15970	15970	15970	15970	19
314	20250221	145100	925289490	15980	15940	15980	15940	78
315	20250221	145000	924043630	15930	15930	15950	15930	16
316	20250221	144900	923788610	15940	15940	15940	15940	33
317	20250221	144800	923262590	15940	15940	15950	15940	60
318	20250221	144700	922305930	15940	15930	15940	15930	407
319	20250221	144600	915822380	15930	15940	15940	15930	180
320	20250221	144500	912953540	15950	15950	15950	15950	647
321	20250221	144400	902633890	15950	15950	15950	15950	528
322	20250221	144300	894212290	15950	15960	15970	15950	451
323	20250221	144200	887013940	15980	15980	15980	15980	126
324	20250221	144100	885000460	15990	15950	15990	15950	251
325	20250221	144000	880990550	15950	15970	15970	15950	636
326	20250221	143900	870837000	15980	15990	16000	15980	41
327	20250221	143800	870181700	15990	15990	15990	15990	354
328	20250221	143700	864521240	15990	15990	15990	15990	573
329	20250221	143600	855358970	16000	16000	16000	16000	65
330	20250221	143500	854318970	16000	16010	16010	16000	402
331	20250221	143400	847885310	16010	15970	16010	15970	768
332	20250221	143300	835603410	15970	15980	15980	15970	29
333	20250221	143200	835140040	15980	15990	15990	15980	35
334	20250221	143100	834580430	15980	15970	15980	15970	44
335	20250221	143000	833877420	15970	15980	15980	15970	457
336	20250221	142900	826578780	15980	15990	15990	15980	152
337	20250221	142800	824148450	16000	16000	16000	16000	0
338	20250221	142700	824148450	16000	15990	16000	15990	56
339	20250221	142600	823252680	15990	15990	15990	15990	12
340	20250221	142500	823060800	15990	16000	16000	15990	36
341	20250221	142400	822484830	15990	15990	15990	15990	22
342	20250221	142300	822133050	15990	15990	15990	15990	18
343	20250221	142200	821845230	16000	15990	16000	15990	48
344	20250221	142100	821077380	16000	15990	16000	15990	29
345	20250221	142000	820613510	15990	15980	15990	15980	11
346	20250221	141900	820437690	15980	15980	15980	15980	22
347	20250221	141800	820086130	15980	15980	15980	15980	177
348	20250221	141700	817257670	15990	16010	16010	15990	457
349	20250221	141600	809949840	16010	16030	16030	16010	54
350	20250221	141500	809084540	16040	15990	16060	15990	1176
351	20250221	141400	790203420	15990	16020	16020	15990	13
352	20250221	141300	789995250	16010	16000	16010	16000	29
353	20250221	141200	789531090	16000	16020	16020	16000	14
354	20250221	141100	789306940	16010	15990	16010	15990	32
355	20250221	141000	788794790	15990	15990	15990	15990	11
356	20250221	140900	788618900	15990	16020	16020	15990	58
357	20250221	140800	787690650	16010	16010	16010	16010	17
358	20250221	140700	787418480	16010	16010	16010	16010	6
359	20250221	140600	787322420	16020	16010	16020	16010	47
360	20250221	140500	786569620	16010	16010	16010	16010	24
361	20250221	140400	786185380	16000	15990	16000	15980	151
362	20250221	140300	783770780	15980	15980	15980	15980	17
363	20250221	140200	783499120	15980	15990	16000	15980	136
364	20250221	140100	781325290	15990	15980	15990	15980	51
365	20250221	140000	780509950	15980	15970	15980	15970	28
366	20250221	135900	780062590	15970	15980	15980	15970	378
367	20250221	135800	774023260	15980	16000	16000	15980	645
368	20250221	135700	763703860	15990	16040	16040	15990	3508
369	20250221	135600	707528340	16040	16040	16050	16040	626
370	20250221	135500	697481690	16050	16040	16050	16040	97
371	20250221	135400	695925460	16040	16040	16040	16040	22
372	20250221	135300	695572580	16040	16040	16040	16040	19
373	20250221	135200	695267820	16050	16040	16050	16040	43
374	20250221	135100	694577760	16040	16040	16040	16040	12
375	20250221	135000	694385280	16040	16050	16050	16040	34
376	20250221	134900	693839590	16050	16040	16050	16040	36
377	20250221	134800	693262030	16040	16050	16050	16040	42
378	20250221	134700	692588020	16040	16040	16040	16040	23
379	20250221	134600	692219100	16040	16040	16040	16040	8
380	20250221	134500	692090780	16050	16040	16050	16040	40
381	20250221	134400	691448840	16040	16040	16050	16040	16
382	20250221	134300	691192100	16050	16050	16050	16050	33
383	20250221	134200	690662450	16040	16040	16040	16040	60
384	20250221	134100	689700050	16040	16050	16050	16040	41
385	20250221	134000	689042080	16040	16040	16040	16040	18
386	20250221	133900	688753360	16040	16040	16050	16040	9
387	20250221	133800	688608990	16050	16050	16050	16050	33
388	20250221	133700	688079340	16040	16040	16040	16040	16
389	20250221	133600	687822700	16050	16040	16050	16040	133
390	20250221	133500	685689050	16040	16040	16040	16040	13
391	20250221	133400	685480530	16050	16040	16050	16040	42
392	20250221	133300	684806500	16040	16050	16050	16040	5
393	20250221	133200	684726290	16050	16060	16060	16050	145
394	20250221	133100	682397710	16070	16040	16070	16040	2087
395	20250221	133000	648886060	16040	16040	16040	16040	4
396	20250221	132900	648821900	16050	16040	16050	16040	42
397	20250221	132800	648147890	16040	16040	16040	16040	12
398	20250221	132700	647955410	16050	16050	16060	16050	85
399	20250221	132600	646591150	16050	16040	16050	16040	155
400	20250221	132500	644103440	16040	16040	16040	16040	233
401	20250221	132400	640366120	16050	16040	16050	16040	43
402	20250221	132300	639676070	16040	16050	16050	16040	16
403	20250221	132200	639419320	16050	16060	16060	16050	45
404	20250221	132100	638696740	16060	16060	16060	16060	200
405	20250221	132000	635484740	16060	16060	16060	16050	41
406	20250221	131900	634826300	16050	16050	16050	16050	11
407	20250221	131800	634649750	16050	16050	16050	16050	2
408	20250221	131700	634617650	16060	16050	16060	16050	49
409	20250221	131600	633830760	16050	16050	16050	16050	13
410	20250221	131500	633622110	16060	16050	16060	16050	41
411	20250221	131400	632963720	16050	16050	16050	16050	20
412	20250221	131300	632642720	16060	16040	16060	16040	39
413	20250221	131200	632016510	16040	16050	16050	16040	9
414	20250221	131100	631872110	16060	16060	16060	16060	34
415	20250221	131000	631326070	16060	16040	16060	16040	102
416	20250221	130900	629688100	16040	16040	16040	16040	4
417	20250221	130800	629623940	16050	16050	16050	16050	33
418	20250221	130700	629094290	16040	16040	16040	16040	12
419	20250221	130600	628901810	16040	16050	16050	16040	55
420	20250221	130500	628019100	16040	16040	16040	16040	2
421	20250221	130400	627987020	16040	16050	16050	16040	43
422	20250221	130300	627296970	16040	16040	16040	16040	3
423	20250221	130200	627248850	16040	16040	16040	16040	5
424	20250221	130100	627168650	16040	16050	16050	16040	44
425	20250221	130000	626462510	16050	16050	16050	16040	123
426	20250221	125900	624488400	16030	16020	16030	16020	5
427	20250221	125800	624408290	16020	16020	16020	16020	0
428	20250221	125700	624408290	16020	16030	16030	16020	22
429	20250221	125600	624055680	16020	16040	16040	16020	113
430	20250221	125500	622244680	16040	16030	16040	16030	32
431	20250221	125400	621731600	16030	16060	16060	16030	133
432	20250221	125300	619598580	16060	16050	16060	16050	34
433	20250221	125200	619052660	16030	16030	16030	16030	0
434	20250221	125100	619052660	16030	16040	16060	16030	14
435	20250221	125000	618828010	16030	16050	16050	16030	210
436	20250221	124900	615460650	16040	16040	16040	16040	0
437	20250221	124800	615460650	16040	16050	16050	16040	35
438	20250221	124700	614898960	16040	16040	16040	16040	5
439	20250221	124600	614818760	16030	16030	16030	16030	12
440	20250221	124500	614626400	16050	16040	16050	16040	69
441	20250221	124400	613519560	16040	16040	16040	16040	1
442	20250221	124300	613503520	16040	16040	16040	16040	74
443	20250221	124200	612316560	16040	16030	16040	16030	63
444	20250221	124100	611306660	16030	16050	16050	16030	30
445	20250221	124000	610825340	16040	16040	16040	16040	515
446	20250221	123900	602564740	16040	16040	16040	16040	23
447	20250221	123800	602195820	16050	16040	16050	16040	37
448	20250221	123700	601602000	16040	16040	16040	16040	0
449	20250221	123600	601602000	16040	16040	16050	16040	51
450	20250221	123500	600783530	16040	16040	16040	16040	11
451	20250221	123400	600607090	16040	16040	16040	16040	5
452	20250221	123300	600526890	16040	16050	16050	16040	539
453	20250221	123200	591875950	16050	16070	16070	16050	38
454	20250221	123100	591265560	16070	16060	16070	16060	26
455	20250221	123000	590847800	16070	16070	16070	16070	61
456	20250221	122900	589867530	16070	16070	16080	16060	131
457	20250221	122800	587762030	16060	16060	16060	16060	0
458	20250221	122700	587762030	16060	16070	16070	16060	104
459	20250221	122600	586090810	16070	16070	16070	16070	17
460	20250221	122500	585817620	16070	16070	16070	16070	13
461	20250221	122400	585608710	16070	16060	16070	16050	318
462	20250221	122300	580502070	16060	16060	16060	16060	91
463	20250221	122200	579040610	16070	16080	16080	16070	76
464	20250221	122100	577818950	16070	16070	16070	16070	0
465	20250221	122000	577818950	16070	16060	16080	16060	38
466	20250221	121900	577208270	16060	16060	16060	16060	7
467	20250221	121800	577095850	16060	16070	16070	16060	23
468	20250221	121700	576726290	16070	16060	16070	16050	342
469	20250221	121600	571233240	16050	16050	16050	16050	2
470	20250221	121500	571201140	16040	16070	16070	16040	43
471	20250221	121400	570510430	16070	16070	16070	16060	183
472	20250221	121300	567571330	16070	16060	16070	16060	38
473	20250221	121200	566960720	16060	16060	16060	16060	2
474	20250221	121100	566928600	16070	16060	16070	16060	38
475	20250221	121000	566317990	16060	16060	16060	16060	5
476	20250221	120900	566237690	16060	16060	16060	16060	6
477	20250221	120800	566141330	16060	16050	16060	16050	185
478	20250221	120700	563170270	16040	16040	16040	16040	21
479	20250221	120600	562833430	16060	16050	16060	16050	194
480	20250221	120500	559717840	16040	16070	16070	16040	14
481	20250221	120400	559493220	16070	16060	16070	16060	361
482	20250221	120300	553693350	16060	16070	16070	16060	504
483	20250221	120200	545594080	16060	16060	16060	16060	6
484	20250221	120100	545497720	16060	16080	16080	16060	35
485	20250221	120000	544934960	16080	16080	16080	16080	2
486	20250221	115900	544902800	16090	16080	16090	16080	34
487	20250221	115800	544355890	16080	16040	16080	16040	4161
488	20250221	115700	477499640	16050	16030	16050	16030	96
489	20250221	115600	475958990	16040	16040	16040	16040	177
490	20250221	115500	473119910	16030	16050	16050	16030	290
491	20250221	115400	468468000	16050	16050	16050	16050	15
492	20250221	115300	468227250	16050	16050	16050	16050	12
493	20250221	115200	468034650	16060	16050	16060	16050	33
494	20250221	115100	467504910	16050	16060	16060	16050	16
495	20250221	115000	467248060	16050	16040	16050	16040	37
496	20250221	114900	466654300	16040	16040	16040	16040	5
497	20250221	114800	466574100	16050	16040	16050	16040	148
498	20250221	114700	464198710	16040	16040	16040	16040	4
499	20250221	114600	464134550	16040	16050	16050	16040	5
500	20250221	114500	464054320	16040	16030	16040	16020	501
501	20250221	114400	456023260	16040	16040	16040	16040	4
502	20250221	114300	455959100	16050	16040	16050	16040	34
503	20250221	114200	455413440	16040	16040	16040	16040	3
504	20250221	114100	455365320	16050	16050	16050	16050	33
505	20250221	114000	454835670	16040	16040	16040	16040	6
506	20250221	113900	454739430	16030	16050	16050	16030	64
507	20250221	113800	453712970	16030	16030	16040	16030	20
508	20250221	113700	453392270	16050	16050	16050	16050	73
509	20250221	113600	452220620	16060	16050	16060	16050	844
510	20250221	113500	438674080	16060	16060	16060	16060	159
511	20250221	113400	436120540	16060	16060	16070	16060	33
512	20250221	113300	435590290	16060	16060	16060	16060	4
513	20250221	113200	435526050	16060	16060	16060	16060	45
514	20250221	113100	434803350	16050	16060	16060	16050	77
515	20250221	113000	433567000	16060	16060	16060	16060	54
516	20250221	112900	432699760	16060	16050	16070	16050	44
517	20250221	112800	431993030	16060	16060	16060	16060	1
518	20250221	112700	431976970	16050	16060	16060	16050	13
519	20250221	112600	431768210	16060	16060	16060	16050	120
520	20250221	112500	429841060	16050	16050	16050	16050	1
521	20250221	112400	429825010	16060	16050	16060	16050	65
522	20250221	112300	428781260	16050	16050	16050	16050	59
523	20250221	112200	427834310	16050	16050	16050	16050	5
524	20250221	112100	427754060	16050	16050	16050	16050	123
525	20250221	112000	425779910	16060	16050	16060	16050	217
526	20250221	111900	422295960	16050	16050	16060	16050	99
527	20250221	111800	420706120	16050	16060	16060	16050	69
528	20250221	111700	419597990	16050	16040	16050	16040	191
529	20250221	111600	416532460	16050	16050	16050	16050	0
530	20250221	111500	416532460	16050	16030	16050	16030	304
531	20250221	111400	411653470	16030	16040	16040	16030	8
532	20250221	111300	411525160	16040	16040	16040	16040	54
533	20250221	111200	410659000	16040	16040	16040	16040	7
534	20250221	111100	410546720	16040	16040	16040	16040	1
535	20250221	111000	410530680	16040	16040	16040	16040	31
536	20250221	110900	410033440	16040	16020	16050	16020	737
537	20250221	110800	398219230	16020	16020	16020	16020	7
538	20250221	110700	398107090	16020	16020	16020	16020	0
539	20250221	110600	398107090	16020	16020	16020	16020	8
540	20250221	110500	397978930	16020	16020	16020	16020	312
541	20250221	110400	392980690	16020	16020	16020	16020	28
542	20250221	110300	392532130	16020	16020	16020	16020	11
543	20250221	110200	392355910	16020	16020	16020	16020	1
544	20250221	110100	392339890	16020	16020	16020	16020	0
545	20250221	110000	392339890	16020	16020	16030	16020	51
546	20250221	105900	391522450	16030	16040	16040	16020	939
547	20250221	105800	376468770	16030	16030	16030	16030	10
548	20250221	105700	376308470	16030	16030	16030	16030	2
549	20250221	105600	376276410	16030	16030	16030	16030	48
550	20250221	105500	375506970	16030	16040	16040	16030	2
551	20250221	105400	375474900	16030	16030	16030	16030	8
552	20250221	105300	375346660	16030	16030	16030	16030	99
553	20250221	105200	373759690	16030	16030	16030	16030	52
554	20250221	105100	372926130	16040	16040	16040	16030	481
555	20250221	105000	365210990	16030	16030	16030	16030	0
556	20250221	104900	365210990	16030	16030	16030	16030	18
557	20250221	104800	364922450	16030	16030	16030	16030	5
558	20250221	104700	364842300	16030	16040	16040	16030	325
559	20250221	104600	359629310	16030	16030	16040	16030	49
560	20250221	104500	358843440	16030	16030	16030	16030	2
561	20250221	104400	358811380	16030	16030	16030	16030	5
562	20250221	104300	358731230	16030	16030	16030	16030	0
563	20250221	104200	358731230	16030	16040	16040	16030	11
564	20250221	104100	358554800	16050	16030	16050	16030	21
565	20250221	104000	358217990	16030	16030	16030	16030	6
566	20250221	103900	358121810	16040	16040	16040	16030	407
567	20250221	103800	351593580	16040	16040	16040	16040	23
568	20250221	103700	351224660	16030	16040	16040	16030	9
569	20250221	103600	351080370	16030	16030	16030	16030	6
570	20250221	103500	350984190	16030	16030	16030	16030	13
571	20250221	103400	350775800	16040	16010	16040	16010	601
572	20250221	103300	341142560	16010	16010	16010	16010	105
573	20250221	103200	339461510	16010	16020	16020	16010	60
574	20250221	103100	338500350	16020	16020	16020	16020	0
575	20250221	103000	338500350	16020	16030	16030	16020	174
576	20250221	102900	335711140	16040	16030	16040	16030	21
577	20250221	102800	335374410	16020	16010	16040	16010	569
578	20250221	102700	326253740	16010	16010	16010	16010	0
579	20250221	102600	326253740	16010	16020	16020	16010	6
580	20250221	102500	326157630	16010	16010	16010	16010	12
581	20250221	102400	325965510	16010	16020	16020	16010	110
582	20250221	102300	324203790	16020	16010	16020	16000	67
583	20250221	102200	323131080	16010	16010	16010	16010	31
584	20250221	102100	322634770	16020	16000	16020	16000	123
585	20250221	102000	320665490	16010	16010	16010	16010	65
586	20250221	101900	319624840	16010	16010	16010	16010	1
587	20250221	101800	319608830	16010	16020	16020	16010	114
588	20250221	101700	317782650	16020	16020	16020	16020	46
589	20250221	101600	317045730	16020	16020	16020	16020	5
590	20250221	101500	316965630	16020	16020	16020	16020	70
591	20250221	101400	315844230	16020	16010	16020	16010	161
592	20250221	101300	313265210	16000	15980	16020	15980	503
593	20250221	101200	305221340	15990	15990	15990	15990	1
594	20250221	101100	305205350	15980	15980	15980	15980	20
595	20250221	101000	304885750	15980	15980	15980	15980	1
596	20250221	100900	304869770	15980	15980	15980	15980	5
597	20250221	100800	304789870	15990	16000	16000	15980	1802
598	20250221	100700	275972560	16000	16020	16020	16000	41
599	20250221	100600	275316150	16020	16020	16020	16020	20
600	20250221	100500	274995750	16010	16010	16010	16010	0
601	20250221	100400	274995750	16010	16010	16010	16000	134
602	20250221	100300	272850560	16010	16000	16010	16000	3
603	20250221	100200	272802540	16000	16000	16000	16000	5
604	20250221	100100	272722540	16000	16000	16000	16000	35
605	20250221	100000	272162540	16000	16000	16000	16000	9
606	20250221	095900	272018540	16000	16000	16000	16000	1
607	20250221	095800	272002540	16000	16000	16000	16000	395
608	20250221	095700	265682540	16010	16010	16010	16000	6
609	20250221	095600	265586490	16000	16000	16000	16000	12
610	20250221	095500	265394490	16010	16000	16010	16000	54
611	20250221	095400	264530010	16010	16010	16010	15990	161
612	20250221	095300	261953450	16010	15990	16010	15990	947
613	20250221	095200	246801410	15990	15990	15990	15990	19
614	20250221	095100	246497600	15990	16000	16000	15990	166
615	20250221	095000	243841610	16000	15990	16000	15990	146
616	20250221	094900	241507060	15990	15990	15990	15990	33
617	20250221	094800	240979390	15990	15990	15990	15990	53
618	20250221	094700	240131920	15990	16000	16000	15990	77
619	20250221	094600	238900470	16000	15990	16000	15990	101
620	20250221	094500	237285470	15980	15980	15980	15980	124
621	20250221	094400	235303950	15970	15970	15970	15970	19
622	20250221	094300	235000520	15970	15970	15970	15970	4
623	20250221	094200	234936640	15960	15960	15960	15960	111
624	20250221	094100	233165080	15960	15960	15960	15960	50
625	20250221	094000	232367080	15950	15970	15970	15950	78
626	20250221	093900	231122200	15970	15980	15980	15970	102
627	20250221	093800	229493240	15970	15970	15970	15970	0
628	20250221	093700	229493240	15970	15970	15970	15950	739
629	20250221	093600	217698980	15970	15990	15990	15970	1167
630	20250221	093500	199047270	15990	16000	16000	15990	372
631	20250221	093400	193095640	16000	16000	16000	16000	90
632	20250221	093300	191655640	16000	16020	16020	16000	8
633	20250221	093200	191527560	16020	16020	16020	16020	1
634	20250221	093100	191511540	16020	16030	16030	16010	176
635	20250221	093000	188690720	16020	16010	16040	16010	804
636	20250221	092900	175803200	16000	15990	16000	15990	1627
637	20250221	092800	149771400	15990	15990	15990	15990	27
638	20250221	092700	149339670	15980	15980	15980	15980	77
639	20250221	092600	148109210	15980	15980	15980	15980	500
640	20250221	092500	140119210	15970	15970	15970	15970	1
641	20250221	092400	140103240	15960	15960	15960	15960	11
642	20250221	092300	139927680	15970	15980	15990	15960	948
643	20250221	092200	124791220	16000	16000	16000	16000	202
644	20250221	092100	121559220	16000	16000	16000	15970	926
645	20250221	092000	106756520	16000	15970	16000	15960	555
646	20250221	091900	97882780	15960	15950	15960	15950	359
647	20250221	091800	92153800	15950	15960	15960	15950	72
648	20250221	091700	91005250	15950	15960	15960	15950	3
649	20250221	091600	90957380	15960	15990	15990	15960	194
650	20250221	091500	87858380	15960	15960	15960	15960	211
651	20250221	091400	84490820	15960	15940	15960	15940	132
652	20250221	091300	82386380	15940	15950	15950	15930	105
653	20250221	091200	80711940	15950	15950	15950	15950	163
654	20250221	091100	78112090	15930	15930	15930	15930	1
655	20250221	091000	78096160	15910	15930	15940	15910	178
656	20250221	090900	75260160	15920	15920	15920	15920	8
657	20250221	090800	75132800	15900	15890	15910	15890	219
658	20250221	090700	71649870	15920	15950	15960	15920	1359
659	20250221	090600	49988460	15940	15880	15940	15870	480
660	20250221	090500	42342660	15920	15870	15920	15870	29
661	20250221	090400	41881980	15870	15870	15870	15870	184
662	20250221	090300	38961900	15860	15860	15860	15860	924
663	20250221	090200	24307260	15850	15860	15920	15850	360
664	20250221	090100	18588780	15860	15810	15860	15810	429
665	20250221	090000	11794330	15810	15760	15810	15760	745