KissMeData/214320/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204800	1040998300	19010	19010	19010	19010	1415
3	20250220	204700	1040998300	19010	19010	19010	19010	0
4	20250220	204600	1040998300	19010	19010	19010	19010	0
5	20250220	204500	1040998300	19010	19010	19010	19010	0
6	20250220	204400	1040998300	19010	19010	19010	19010	0
7	20250220	204300	1040998300	19010	19010	19010	19010	0
8	20250220	204200	1040998300	19010	19010	19010	19010	0
9	20250220	204100	1040998300	19010	19010	19010	19010	0
10	20250220	204000	1040998300	19010	19010	19010	19010	0
11	20250220	203900	1040998300	19010	19010	19010	19010	0
12	20250220	203800	1040998300	19010	19010	19010	19010	0
13	20250220	203700	1040998300	19010	19010	19010	19010	0
14	20250220	203600	1040998300	19010	19010	19010	19010	0
15	20250220	203500	1040998300	19010	19010	19010	19010	0
16	20250220	203400	1040998300	19010	19010	19010	19010	0
17	20250220	203300	1040998300	19010	19010	19010	19010	0
18	20250220	203200	1040998300	19010	19010	19010	19010	0
19	20250220	203100	1040998300	19010	19010	19010	19010	0
20	20250220	203000	1040998300	19010	19010	19010	19010	0
21	20250220	202900	1040998300	19010	19010	19010	19010	0
22	20250220	202800	1040998300	19010	19010	19010	19010	0
23	20250220	202700	1040998300	19010	19010	19010	19010	0
24	20250220	202600	1040998300	19010	19010	19010	19010	0
25	20250220	202500	1040998300	19010	19010	19010	19010	0
26	20250220	202400	1040998300	19010	19010	19010	19010	0
27	20250220	202300	1040998300	19010	19010	19010	19010	0
28	20250220	202200	1040998300	19010	19010	19010	19010	0
29	20250220	202100	1040998300	19010	19010	19010	19010	0
30	20250220	202000	1040998300	19010	19010	19010	19010	0
31	20250220	201900	1040998300	19010	19010	19010	19010	0
32	20250220	201800	1040998300	19010	19010	19010	19010	1415
33	20250220	201700	1040998300	19010	19010	19010	19010	0
34	20250220	201600	1040998300	19010	19010	19010	19010	0
35	20250220	201500	1040998300	19010	19010	19010	19010	0
36	20250220	201400	1040998300	19010	19010	19010	19010	0
37	20250220	201300	1040998300	19010	19010	19010	19010	0
38	20250220	201200	1040998300	19010	19010	19010	19010	0
39	20250220	201100	1040998300	19010	19010	19010	19010	0
40	20250220	201000	1040998300	19010	19010	19010	19010	0
41	20250220	200900	1040998300	19010	19010	19010	19010	0
42	20250220	200800	1040998300	19010	19010	19010	19010	0
43	20250220	200700	1040998300	19010	19010	19010	19010	0
44	20250220	200600	1040998300	19010	19010	19010	19010	0
45	20250220	200500	1040998300	19010	19010	19010	19010	0
46	20250220	200400	1040998300	19010	19010	19010	19010	0
47	20250220	200300	1040998300	19010	19010	19010	19010	0
48	20250220	200200	1040998300	19010	19010	19010	19010	0
49	20250220	200100	1040998300	19010	19010	19010	19010	0
50	20250220	200000	1040998300	19010	19010	19010	19010	0
51	20250220	195900	1040998300	19010	19010	19010	19010	0
52	20250220	195800	1040998300	19010	19010	19010	19010	0
53	20250220	195700	1040998300	19010	19010	19010	19010	0
54	20250220	195600	1040998300	19010	19010	19010	19010	0
55	20250220	195500	1040998300	19010	19010	19010	19010	0
56	20250220	195400	1040998300	19010	19010	19010	19010	0
57	20250220	195300	1040998300	19010	19010	19010	19010	0
58	20250220	195200	1040998300	19010	19010	19010	19010	0
59	20250220	195100	1040998300	19010	19010	19010	19010	0
60	20250220	195000	1040998300	19010	19010	19010	19010	0
61	20250220	194900	1040998300	19010	19010	19010	19010	0
62	20250220	194800	1040998300	19010	19010	19010	19010	1415
63	20250220	194700	1040998300	19010	19010	19010	19010	0
64	20250220	194600	1040998300	19010	19010	19010	19010	0
65	20250220	194500	1040998300	19010	19010	19010	19010	0
66	20250220	194400	1040998300	19010	19010	19010	19010	0
67	20250220	194300	1040998300	19010	19010	19010	19010	0
68	20250220	194200	1040998300	19010	19010	19010	19010	0
69	20250220	194100	1040998300	19010	19010	19010	19010	0
70	20250220	194000	1040998300	19010	19010	19010	19010	0
71	20250220	193900	1040998300	19010	19010	19010	19010	0
72	20250220	193800	1040998300	19010	19010	19010	19010	0
73	20250220	193700	1040998300	19010	19010	19010	19010	0
74	20250220	193600	1040998300	19010	19010	19010	19010	0
75	20250220	193500	1040998300	19010	19010	19010	19010	0
76	20250220	193400	1040998300	19010	19010	19010	19010	0
77	20250220	193300	1040998300	19010	19010	19010	19010	0
78	20250220	193200	1040998300	19010	19010	19010	19010	0
79	20250220	193100	1040998300	19010	19010	19010	19010	0
80	20250220	193000	1040998300	19010	19010	19010	19010	0
81	20250220	192900	1040998300	19010	19010	19010	19010	0
82	20250220	192800	1040998300	19010	19010	19010	19010	0
83	20250220	192700	1040998300	19010	19010	19010	19010	0
84	20250220	192600	1040998300	19010	19010	19010	19010	0
85	20250220	192500	1040998300	19010	19010	19010	19010	0
86	20250220	192400	1040998300	19010	19010	19010	19010	0
87	20250220	192300	1040998300	19010	19010	19010	19010	0
88	20250220	192200	1040998300	19010	19010	19010	19010	0
89	20250220	192100	1040998300	19010	19010	19010	19010	0
90	20250220	192000	1040998300	19010	19010	19010	19010	0
91	20250220	191900	1040998300	19010	19010	19010	19010	0
92	20250220	191800	1040998300	19010	19010	19010	19010	1415
93	20250220	191700	1040998300	19010	19010	19010	19010	0
94	20250220	191600	1040998300	19010	19010	19010	19010	0
95	20250220	191500	1040998300	19010	19010	19010	19010	0
96	20250220	191400	1040998300	19010	19010	19010	19010	0
97	20250220	191300	1040998300	19010	19010	19010	19010	0
98	20250220	191200	1040998300	19010	19010	19010	19010	0
99	20250220	191100	1040998300	19010	19010	19010	19010	0
100	20250220	191000	1040998300	19010	19010	19010	19010	0
101	20250220	190900	1040998300	19010	19010	19010	19010	0
102	20250220	190800	1040998300	19010	19010	19010	19010	0
103	20250220	190700	1040998300	19010	19010	19010	19010	0
104	20250220	190600	1040998300	19010	19010	19010	19010	0
105	20250220	190500	1040998300	19010	19010	19010	19010	0
106	20250220	190400	1040998300	19010	19010	19010	19010	0
107	20250220	190300	1040998300	19010	19010	19010	19010	0
108	20250220	190200	1040998300	19010	19010	19010	19010	0
109	20250220	190100	1040998300	19010	19010	19010	19010	0
110	20250220	190000	1040998300	19010	19010	19010	19010	0
111	20250220	185900	1040998300	19010	19010	19010	19010	0
112	20250220	185800	1040998300	19010	19010	19010	19010	0
113	20250220	185700	1040998300	19010	19010	19010	19010	0
114	20250220	185600	1040998300	19010	19010	19010	19010	0
115	20250220	185500	1040998300	19010	19010	19010	19010	0
116	20250220	185400	1040998300	19010	19010	19010	19010	0
117	20250220	185300	1040998300	19010	19010	19010	19010	0
118	20250220	185200	1040998300	19010	19010	19010	19010	0
119	20250220	185100	1040998300	19010	19010	19010	19010	0
120	20250220	185000	1040998300	19010	19010	19010	19010	0
121	20250220	184900	1040998300	19010	19010	19010	19010	0
122	20250220	184800	1040998300	19010	19010	19010	19010	1415
123	20250220	184700	1040998300	19010	19010	19010	19010	0
124	20250220	184600	1040998300	19010	19010	19010	19010	0
125	20250220	184500	1040998300	19010	19010	19010	19010	0
126	20250220	184400	1040998300	19010	19010	19010	19010	0
127	20250220	184300	1040998300	19010	19010	19010	19010	0
128	20250220	184200	1040998300	19010	19010	19010	19010	0
129	20250220	184100	1040998300	19010	19010	19010	19010	0
130	20250220	184000	1040998300	19010	19010	19010	19010	0
131	20250220	183900	1040998300	19010	19010	19010	19010	0
132	20250220	183800	1040998300	19010	19010	19010	19010	0
133	20250220	183700	1040998300	19010	19010	19010	19010	0
134	20250220	183600	1040998300	19010	19010	19010	19010	0
135	20250220	183500	1040998300	19010	19010	19010	19010	0
136	20250220	183400	1040998300	19010	19010	19010	19010	0
137	20250220	183300	1040998300	19010	19010	19010	19010	0
138	20250220	183200	1040998300	19010	19010	19010	19010	0
139	20250220	183100	1040998300	19010	19010	19010	19010	0
140	20250220	183000	1040998300	19010	19010	19010	19010	0
141	20250220	182900	1040998300	19010	19010	19010	19010	0
142	20250220	182800	1040998300	19010	19010	19010	19010	0
143	20250220	182700	1040998300	19010	19010	19010	19010	0
144	20250220	182600	1040998300	19010	19010	19010	19010	0
145	20250220	182500	1040998300	19010	19010	19010	19010	0
146	20250220	182400	1040998300	19010	19010	19010	19010	0
147	20250220	182300	1040998300	19010	19010	19010	19010	0
148	20250220	182200	1040998300	19010	19010	19010	19010	0
149	20250220	182100	1040998300	19010	19010	19010	19010	0
150	20250220	182000	1040998300	19010	19010	19010	19010	0
151	20250220	181900	1040998300	19010	19010	19010	19010	0
152	20250220	181800	1040998300	19010	19010	19010	19010	1415
153	20250220	181700	1040998300	19010	19010	19010	19010	0
154	20250220	181600	1040998300	19010	19010	19010	19010	0
155	20250220	181500	1040998300	19010	19010	19010	19010	0
156	20250220	181400	1040998300	19010	19010	19010	19010	0
157	20250220	181300	1040998300	19010	19010	19010	19010	0
158	20250220	181200	1040998300	19010	19010	19010	19010	0
159	20250220	181100	1040998300	19010	19010	19010	19010	0
160	20250220	181000	1040998300	19010	19010	19010	19010	0
161	20250220	180900	1040998300	19010	19010	19010	19010	0
162	20250220	180800	1040998300	19010	19010	19010	19010	0
163	20250220	180700	1040998300	19010	19010	19010	19010	0
164	20250220	180600	1040998300	19010	19010	19010	19010	0
165	20250220	180500	1040998300	19010	19010	19010	19010	0
166	20250220	180400	1040998300	19010	19010	19010	19010	0
167	20250220	180300	1040998300	19010	19010	19010	19010	0
168	20250220	180200	1040998300	19010	19010	19010	19010	0
169	20250220	180100	1040998300	19010	19010	19010	19010	0
170	20250220	180000	1040998300	19010	19010	19010	19010	0
171	20250220	175900	1040998300	19010	19010	19010	19010	0
172	20250220	175800	1040998300	19010	19010	19010	19010	0
173	20250220	175700	1040998300	19010	19010	19010	19010	0
174	20250220	175600	1040998300	19010	19010	19010	19010	0
175	20250220	175500	1040998300	19010	19010	19010	19010	0
176	20250220	175400	1040998300	19010	19010	19010	19010	0
177	20250220	175300	1040998300	19010	19010	19010	19010	0
178	20250220	175200	1040998300	19010	19010	19010	19010	0
179	20250220	175100	1040998300	19010	19010	19010	19010	0
180	20250220	175000	1040998300	19010	19010	19010	19010	0
181	20250220	174900	1040998300	19010	19010	19010	19010	0
182	20250220	174800	1040998300	19010	19010	19010	19010	1415
183	20250220	174700	1040998300	19010	19010	19010	19010	0
184	20250220	174600	1040998300	19010	19010	19010	19010	0
185	20250220	174500	1040998300	19010	19010	19010	19010	0
186	20250220	174400	1040998300	19010	19010	19010	19010	0
187	20250220	174300	1040998300	19010	19010	19010	19010	0
188	20250220	174200	1040998300	19010	19010	19010	19010	0
189	20250220	174100	1040998300	19010	19010	19010	19010	0
190	20250220	174000	1040998300	19010	19010	19010	19010	0
191	20250220	173900	1040998300	19010	19010	19010	19010	0
192	20250220	173800	1040998300	19010	19010	19010	19010	0
193	20250220	173700	1040998300	19010	19010	19010	19010	0
194	20250220	173600	1040998300	19010	19010	19010	19010	0
195	20250220	173500	1040998300	19010	19010	19010	19010	0
196	20250220	173400	1040998300	19010	19010	19010	19010	0
197	20250220	173300	1040998300	19010	19010	19010	19010	0
198	20250220	173200	1040998300	19010	19010	19010	19010	0
199	20250220	173100	1040998300	19010	19010	19010	19010	0
200	20250220	173000	1040998300	19010	19010	19010	19010	0
201	20250220	172900	1040998300	19010	19010	19010	19010	0
202	20250220	172800	1040998300	19010	19010	19010	19010	0
203	20250220	172700	1040998300	19010	19010	19010	19010	0
204	20250220	172600	1040998300	19010	19010	19010	19010	0
205	20250220	172500	1040998300	19010	19010	19010	19010	0
206	20250220	172400	1040998300	19010	19010	19010	19010	0
207	20250220	172300	1040998300	19010	19010	19010	19010	0
208	20250220	172200	1040998300	19010	19010	19010	19010	0
209	20250220	172100	1040998300	19010	19010	19010	19010	0
210	20250220	172000	1040998300	19010	19010	19010	19010	0
211	20250220	171900	1040998300	19010	19010	19010	19010	0
212	20250220	171800	1040998300	19010	19010	19010	19010	1415
213	20250220	171700	1040998300	19010	19010	19010	19010	0
214	20250220	171600	1040998300	19010	19010	19010	19010	0
215	20250220	171500	1040998300	19010	19010	19010	19010	0
216	20250220	171400	1040998300	19010	19010	19010	19010	0
217	20250220	171300	1040998300	19010	19010	19010	19010	0
218	20250220	171200	1040998300	19010	19010	19010	19010	0
219	20250220	171100	1040998300	19010	19010	19010	19010	0
220	20250220	171000	1040998300	19010	19010	19010	19010	0
221	20250220	170900	1040998300	19010	19010	19010	19010	0
222	20250220	170800	1040998300	19010	19010	19010	19010	0
223	20250220	170700	1040998300	19010	19010	19010	19010	0
224	20250220	170600	1040998300	19010	19010	19010	19010	0
225	20250220	170500	1040998300	19010	19010	19010	19010	0
226	20250220	170400	1040998300	19010	19010	19010	19010	0
227	20250220	170300	1040998300	19010	19010	19010	19010	0
228	20250220	170200	1040998300	19010	19010	19010	19010	0
229	20250220	170100	1040998300	19010	19010	19010	19010	0
230	20250220	170000	1040998300	19010	19010	19010	19010	0
231	20250220	165900	1040998300	19010	19010	19010	19010	0
232	20250220	165800	1040998300	19010	19010	19010	19010	0
233	20250220	165700	1040998300	19010	19010	19010	19010	0
234	20250220	165600	1040998300	19010	19010	19010	19010	0
235	20250220	165500	1040998300	19010	19010	19010	19010	0
236	20250220	165400	1040998300	19010	19010	19010	19010	0
237	20250220	165300	1040998300	19010	19010	19010	19010	0
238	20250220	165200	1040998300	19010	19010	19010	19010	0
239	20250220	165100	1040998300	19010	19010	19010	19010	0
240	20250220	165000	1040998300	19010	19010	19010	19010	0
241	20250220	164900	1040998300	19010	19010	19010	19010	0
242	20250220	164800	1040998300	19010	19010	19010	19010	1415
243	20250220	164700	1040998300	19010	19010	19010	19010	0
244	20250220	164600	1040998300	19010	19010	19010	19010	0
245	20250220	164500	1040998300	19010	19010	19010	19010	0
246	20250220	164400	1040998300	19010	19010	19010	19010	0
247	20250220	164300	1040998300	19010	19010	19010	19010	0
248	20250220	164200	1040998300	19010	19010	19010	19010	0
249	20250220	164100	1040998300	19010	19010	19010	19010	0
250	20250220	164000	1040998300	19010	19010	19010	19010	0
251	20250220	163900	1040998300	19010	19010	19010	19010	0
252	20250220	163800	1040998300	19010	19010	19010	19010	0
253	20250220	163700	1040998300	19010	19010	19010	19010	0
254	20250220	163600	1040998300	19010	19010	19010	19010	0
255	20250220	163500	1040998300	19010	19010	19010	19010	0
256	20250220	163400	1040998300	19010	19010	19010	19010	0
257	20250220	163300	1040998300	19010	19010	19010	19010	0
258	20250220	163200	1040998300	19010	19010	19010	19010	0
259	20250220	163100	1040998300	19010	19010	19010	19010	0
260	20250220	163000	1040998300	19010	19010	19010	19010	0
261	20250220	162900	1040998300	19010	19010	19010	19010	0
262	20250220	162800	1040998300	19010	19010	19010	19010	0
263	20250220	162700	1040998300	19010	19010	19010	19010	0
264	20250220	162600	1040998300	19010	19010	19010	19010	0
265	20250220	162500	1040998300	19010	19010	19010	19010	0
266	20250220	162400	1040998300	19010	19010	19010	19010	0
267	20250220	162300	1040998300	19010	19010	19010	19010	0
268	20250220	162200	1040998300	19010	19010	19010	19010	0
269	20250220	162100	1040998300	19010	19010	19010	19010	0
270	20250220	162000	1040998300	19010	19010	19010	19010	0
271	20250220	161900	1040998300	19010	19010	19010	19010	0
272	20250220	161800	1040998300	19010	19010	19010	19010	1415
273	20250220	161700	1040998300	19010	19010	19010	19010	0
274	20250220	161600	1040998300	19010	19010	19010	19010	0
275	20250220	161500	1040998300	19010	19010	19010	19010	0
276	20250220	161400	1040998300	19010	19010	19010	19010	0
277	20250220	161300	1040998300	19010	19010	19010	19010	0
278	20250220	161200	1040998300	19010	19010	19010	19010	0
279	20250220	161100	1040998300	19010	19010	19010	19010	0
280	20250220	161000	1040998300	19010	19010	19010	19010	0
281	20250220	160900	1040998300	19010	19010	19010	19010	0
282	20250220	160800	1040998300	19010	19010	19010	19010	0
283	20250220	160700	1040998300	19010	19010	19010	19010	0
284	20250220	160600	1040998300	19010	19010	19010	19010	0
285	20250220	160500	1040998300	19010	19010	19010	19010	0
286	20250220	160400	1040998300	19010	19010	19010	19010	0
287	20250220	160300	1040998300	19010	19010	19010	19010	0
288	20250220	160200	1040998300	19010	19010	19010	19010	0
289	20250220	160100	1040998300	19010	19010	19010	19010	0
290	20250220	160000	1040998300	19010	19010	19010	19010	0
291	20250220	155900	1040998300	19010	19010	19010	19010	0
292	20250220	155800	1040998300	19010	19010	19010	19010	0
293	20250220	155700	1040998300	19010	19010	19010	19010	0
294	20250220	155600	1040998300	19010	19010	19010	19010	0
295	20250220	155500	1040998300	19010	19010	19010	19010	0
296	20250220	155400	1040998300	19010	19010	19010	19010	0
297	20250220	155300	1040998300	19010	19010	19010	19010	0
298	20250220	155200	1040998300	19010	19010	19010	19010	0
299	20250220	155100	1040998300	19010	19010	19010	19010	0
300	20250220	155000	1040998300	19010	19010	19010	19010	0
301	20250220	154900	1040998300	19010	19010	19010	19010	0
302	20250220	154800	1040998300	19010	19010	19010	19010	1415
303	20250220	154700	1040998300	19010	19010	19010	19010	0
304	20250220	154600	1040998300	19010	19010	19010	19010	0
305	20250220	154500	1040998300	19010	19010	19010	19010	0
306	20250220	154400	1040998300	19010	19010	19010	19010	0
307	20250220	154300	1040998300	19010	19010	19010	19010	0
308	20250220	154200	1040998300	19010	19010	19010	19010	0
309	20250220	154100	1040998300	19010	19010	19010	19010	0
310	20250220	154000	1040998300	19010	19010	19010	19010	0
311	20250220	153900	1040998300	19010	19010	19010	19010	0
312	20250220	153800	1040998300	19010	19010	19010	19010	0
313	20250220	153700	1040998300	19010	19010	19010	19010	0
314	20250220	153600	1040998300	19010	19010	19010	19010	0
315	20250220	153500	1040998300	19010	19010	19010	19010	0
316	20250220	153400	1040998300	19010	19010	19010	19010	0
317	20250220	153300	1040998300	19010	19010	19010	19010	0
318	20250220	153200	1040998300	19010	19010	19010	19010	0
319	20250220	153100	1040998300	19010	19010	19010	19010	0
320	20250220	153000	1040998300	19010	19010	19010	19010	1415
321	20250220	152900	1014099150	18960	18960	18960	18960	0
322	20250220	152800	1014099150	18960	18960	18960	18960	0
323	20250220	152700	1014099150	18960	18960	18960	18960	0
324	20250220	152600	1014099150	18960	18960	18960	18960	0
325	20250220	152500	1014099150	18960	18960	18960	18960	0
326	20250220	152400	1014099150	18960	18960	18960	18960	0
327	20250220	152300	1014099150	18960	18960	18960	18960	0
328	20250220	152200	1014099150	18960	18960	18960	18960	0
329	20250220	152100	1014099150	18960	18960	18960	18960	0
330	20250220	152000	1014099150	18960	18960	18960	18960	0
331	20250220	151900	1014099150	18960	18960	18970	18960	214
332	20250220	151800	1010040290	18970	18960	18970	18960	124
333	20250220	151700	1007688640	18970	18960	18970	18960	92
334	20250220	151600	1005944170	18960	18940	18980	18940	407
335	20250220	151500	998226690	18940	18940	18950	18940	73
336	20250220	151400	996843590	18950	18940	18950	18940	126
337	20250220	151300	994456990	18950	18950	18960	18950	88
338	20250220	151200	992789370	18970	18960	18970	18950	314
339	20250220	151100	986836040	18960	18970	18970	18960	4906
340	20250220	151000	893770130	18970	18980	18990	18970	272
341	20250220	150900	888609500	18980	18980	18990	18980	357
342	20250220	150800	881833620	18990	18980	18990	18980	361
343	20250220	150700	874981690	18980	18990	18990	18980	255
344	20250220	150600	870141740	18980	18980	18990	18970	361
345	20250220	150500	863289740	18990	18980	18990	18980	100
346	20250220	150400	861391580	18980	18980	18990	18980	146
347	20250220	150300	858620480	18990	18980	18990	18980	59
348	20250220	150200	857500500	18990	18990	18990	18980	413
349	20250220	150100	849658190	18990	18990	19000	18990	71
350	20250220	150000	848309620	18990	18990	19000	18990	52
351	20250220	145900	847322120	18990	18990	19000	18990	103
352	20250220	145800	845365800	18990	19000	19000	18990	33
353	20250220	145700	844739090	19000	18990	19000	18980	722
354	20250220	145600	831027310	18990	19000	19000	18990	322
355	20250220	145500	824909410	19000	19000	19010	19000	47
356	20250220	145400	824016400	19000	19010	19020	19000	225
357	20250220	145300	819739250	19010	19010	19020	19010	55
358	20250220	145200	818693680	19010	19010	19020	19010	62
359	20250220	145100	817514880	19020	19010	19020	19010	141
360	20250220	145000	814833440	19010	19010	19020	19010	101
361	20250220	144900	812913270	19010	19000	19020	19000	137
362	20250220	144800	810308880	19010	19000	19010	18990	86
363	20250220	144700	808675310	19000	19000	19000	18980	579
364	20250220	144600	797680120	18990	18990	19010	18990	142
365	20250220	144500	794981360	18990	18990	19010	18980	58
366	20250220	144400	793879900	19000	18980	19010	18980	129
367	20250220	144300	791430130	18980	18980	19000	18980	57
368	20250220	144200	790347830	18990	18990	19010	18980	114
369	20250220	144100	788182020	18980	18980	18990	18980	56
370	20250220	144000	787118990	18980	18990	18990	18980	21
371	20250220	143900	786720230	19010	18990	19010	18980	55
372	20250220	143800	785675630	18990	19000	19010	18990	128
373	20250220	143700	783243950	19000	19000	19010	19000	74
374	20250220	143600	781837360	19000	19000	19010	19000	43
375	20250220	143500	781020220	19000	19000	19000	19000	30
376	20250220	143400	780450220	19000	19000	19010	18990	246
377	20250220	143300	775775230	18990	18990	18990	18990	219
378	20250220	143200	771616420	18990	19000	19000	18980	276
379	20250220	143100	766375040	18990	18990	18990	18990	3
380	20250220	143000	766318070	18990	19000	19000	18990	82
381	20250220	142900	764760660	19000	18990	19010	18990	1038
382	20250220	142800	745037620	18980	18980	18990	18980	19
383	20250220	142700	744676930	18990	18980	18990	18960	508
384	20250220	142600	735033380	18970	18970	18990	18960	69
385	20250220	142500	733724360	18960	18960	18990	18960	133
386	20250220	142400	731199700	18970	18970	18970	18970	51
387	20250220	142300	730232230	18970	18980	18990	18960	117
388	20250220	142200	728012840	18960	18970	18990	18960	48
389	20250220	142100	727102230	18970	18960	18980	18960	71
390	20250220	142000	725755210	18970	18970	18990	18950	119
391	20250220	141900	723497410	18980	18980	18990	18980	69
392	20250220	141800	722187370	18980	18980	18990	18970	80
393	20250220	141700	720668900	18970	18970	18980	18960	49
394	20250220	141600	719739600	18980	18960	18990	18960	148
395	20250220	141500	716932230	18960	18970	18980	18960	45
396	20250220	141400	716078610	18960	18960	18980	18960	54
397	20250220	141300	715054710	18980	18960	18980	18960	72
398	20250220	141200	713689120	18960	18960	18980	18960	34
399	20250220	141100	713044280	18970	18960	18970	18960	49
400	20250220	141000	712115070	18960	18960	18970	18960	189
401	20250220	140900	708531590	18960	18980	18980	18960	39
402	20250220	140800	707791510	18960	18990	18990	18960	49
403	20250220	140700	706861580	18980	18980	19000	18960	116
404	20250220	140600	704658790	19000	18970	19000	18960	73
405	20250220	140500	703273770	18980	18990	18990	18970	55
406	20250220	140400	702229790	18990	18960	19000	18960	187
407	20250220	140300	698679430	18970	18970	18980	18960	28
408	20250220	140200	698148320	18990	18980	18990	18970	129
409	20250220	140100	695700390	18980	18980	18990	18980	56
410	20250220	140000	694637470	18980	18970	18990	18970	82
411	20250220	135900	693081520	18980	18980	18980	18970	354
412	20250220	135800	686363240	18980	18980	18990	18980	98
413	20250220	135700	684503050	18980	18980	18990	18960	125
414	20250220	135600	682130770	18980	18970	18990	18950	145
415	20250220	135500	679379930	18980	18990	18990	18950	382
416	20250220	135400	672132630	18990	18970	18990	18960	378
417	20250220	135300	664959970	18970	18960	18980	18940	498
418	20250220	135200	655515140	18960	18950	18960	18950	556
419	20250220	135100	644976470	18950	18950	18960	18950	44
420	20250220	135000	644142550	18950	18960	18970	18950	46
421	20250220	134900	643270350	18950	18950	18970	18950	137
422	20250220	134800	640672360	18950	18940	18990	18940	171
423	20250220	134700	637427970	18940	18940	18980	18940	57
424	20250220	134600	636346850	18940	18910	18980	18910	211
425	20250220	134500	632351160	18910	18910	18930	18910	41
426	20250220	134400	631575790	18920	18910	18920	18910	29
427	20250220	134300	631027170	18920	18900	18930	18900	150
428	20250220	134200	628190900	18900	18910	18930	18900	62
429	20250220	134100	627018440	18900	18900	18930	18890	62
430	20250220	134000	625846480	18900	18910	18920	18890	336
431	20250220	133900	619495370	18910	18910	18920	18910	43
432	20250220	133800	618682230	18910	18910	18920	18910	15
433	20250220	133700	618398570	18920	18900	18920	18900	220
434	20250220	133600	614238200	18920	18920	18930	18900	1437
435	20250220	133500	587062050	18920	18920	18930	18920	1215
436	20250220	133400	564073990	18920	18900	18940	18890	263
437	20250220	133300	559101830	18900	18910	18910	18890	75
438	20250220	133200	557684490	18910	18900	18920	18890	907
439	20250220	133100	540549830	18900	18930	18930	18900	43
440	20250220	133000	539736680	18930	18910	18930	18900	253
441	20250220	132900	534950690	18910	18910	18920	18910	9
442	20250220	132800	534780470	18910	18930	18930	18900	146
443	20250220	132700	532017260	18930	18900	18930	18900	144
444	20250220	132600	529294890	18900	18900	18910	18900	35
445	20250220	132500	528633240	18900	18900	18910	18900	40
446	20250220	132400	527877210	18900	18900	18910	18900	43
447	20250220	132300	527064400	18930	18900	18930	18900	37
448	20250220	132200	526365040	18930	18900	18930	18900	39
449	20250220	132100	525626950	18910	18900	18910	18900	116
450	20250220	132000	523434260	18900	18900	18920	18900	40
451	20250220	131900	522678200	18900	18920	18930	18900	41
452	20250220	131800	521902780	18910	18920	18930	18900	103
453	20250220	131700	519953850	18920	18900	18920	18900	109
454	20250220	131600	517892950	18900	18900	18920	18900	10
455	20250220	131500	517703890	18910	18900	18910	18900	69
456	20250220	131400	516399420	18900	18900	18920	18900	89
457	20250220	131300	514717240	18900	18910	18910	18900	47
458	20250220	131200	513828620	18900	18910	18910	18900	47
459	20250220	131100	512940180	18900	18910	18910	18900	49
460	20250220	131000	512013910	18910	18900	18930	18900	49
461	20250220	130900	511087070	18900	18890	18930	18890	722
462	20250220	130800	497430740	18890	18890	18900	18890	54
463	20250220	130700	496410550	18890	18890	18900	18890	111
464	20250220	130600	494313720	18890	18890	18900	18890	51
465	20250220	130500	493350220	18890	18900	18900	18890	60
466	20250220	130400	492216320	18900	18900	18910	18900	71
467	20250220	130300	490874410	18910	18900	18910	18900	46
468	20250220	130200	490004870	18900	18900	18900	18900	38
469	20250220	130100	489286670	18900	18900	18900	18900	6
470	20250220	130000	489173270	18900	18900	18900	18900	182
471	20250220	125900	485733470	18900	18890	18900	18890	56
472	20250220	125800	484675470	18890	18890	18890	18890	34
473	20250220	125700	484033210	18890	18890	18900	18890	114
474	20250220	125600	481879610	18900	18890	18900	18890	37
475	20250220	125500	481180640	18890	18900	18900	18890	71
476	20250220	125400	479838880	18900	18900	18900	18900	7
477	20250220	125300	479706580	18900	18900	18900	18890	69
478	20250220	125200	478402820	18890	18890	18900	18890	114
479	20250220	125100	476248530	18900	18890	18900	18890	50
480	20250220	125000	475303680	18900	18900	18900	18890	42
481	20250220	124900	474510180	18900	18890	18900	18890	41
482	20250220	124800	473735590	18900	18890	18900	18890	28
483	20250220	124700	473206540	18900	18900	18900	18890	120
484	20250220	124600	470939340	18900	18890	18900	18890	45
485	20250220	124500	470089260	18890	18890	18890	18890	7
486	20250220	124400	469957030	18890	18890	18900	18890	41
487	20250220	124300	469182530	18890	18890	18890	18890	37
488	20250220	124200	468483600	18900	18890	18900	18890	114
489	20250220	124100	466329140	18890	18900	18900	18890	32
490	20250220	124000	465724650	18890	18890	18890	18890	44
491	20250220	123900	464893490	18890	18900	18900	18890	6
492	20250220	123800	464780140	18890	18890	18890	18890	33
493	20250220	123700	464156770	18890	18900	18900	18890	205
494	20250220	123600	460282340	18900	18900	18900	18900	10
495	20250220	123500	460093340	18900	18890	18910	18890	207
496	20250220	123400	456181050	18890	18890	18890	18890	32
497	20250220	123300	455576570	18890	18890	18890	18890	59
498	20250220	123200	454462060	18890	18890	18890	18890	32
499	20250220	123100	453857580	18890	18890	18890	18890	34
500	20250220	123000	453215320	18890	18900	18900	18890	127
501	20250220	122900	450815620	18900	18900	18900	18900	15
502	20250220	122800	450532120	18910	18900	18910	18900	44
503	20250220	122700	449700420	18900	18900	18910	18900	35
504	20250220	122600	449038870	18900	18900	18910	18900	21
505	20250220	122500	448641920	18900	18900	18900	18900	31
506	20250220	122400	448056020	18900	18900	18910	18900	604
507	20250220	122300	436639720	18900	18900	18900	18900	11
508	20250220	122200	436431820	18900	18900	18910	18900	137
509	20250220	122100	433841550	18900	18900	18900	18900	35
510	20250220	122000	433180050	18900	18900	18900	18900	7
511	20250220	121900	433047750	18900	18900	18900	18900	32
512	20250220	121800	432442950	18900	18900	18910	18900	368
513	20250220	121700	425484610	18900	18900	18900	18900	59
514	20250220	121600	424369510	18900	18900	18900	18900	38
515	20250220	121500	423651310	18900	18900	18900	18900	40
516	20250220	121400	422895310	18900	18890	18920	18890	58
517	20250220	121300	421798910	18890	18900	18900	18890	39
518	20250220	121200	421062130	18900	18900	18900	18890	44
519	20250220	121100	420230850	18900	18900	18900	18890	117
520	20250220	121000	418019570	18900	18900	18900	18900	34
521	20250220	120900	417376970	18900	18900	18900	18900	91
522	20250220	120800	415657070	18900	18900	18900	18900	11
523	20250220	120700	415449170	18900	18900	18910	18900	32
524	20250220	120600	414844360	18900	18900	18900	18900	34
525	20250220	120500	414201760	18900	18900	18900	18900	32
526	20250220	120400	413596960	18900	18910	18910	18900	37
527	20250220	120300	412897340	18900	18910	18910	18900	40
528	20250220	120200	412141280	18910	18900	18910	18900	53
529	20250220	120100	411139360	18900	18900	18910	18900	88
530	20250220	120000	409475870	18900	18890	18900	18890	67
531	20250220	115900	408209590	18890	18900	18900	18890	39
532	20250220	115800	407472540	18900	18900	18910	18900	24
533	20250220	115700	407018790	18900	18890	18920	18890	42
534	20250220	115600	406225120	18900	18890	18900	18890	139
535	20250220	115500	403598400	18890	18890	18890	18890	9
536	20250220	115400	403428390	18890	18890	18890	18890	33
537	20250220	115300	402805020	18890	18890	18890	18890	45
538	20250220	115200	401954970	18890	18890	18900	18890	80
539	20250220	115100	400443570	18890	18890	18890	18890	40
540	20250220	115000	399687970	18890	18890	18900	18890	83
541	20250220	114900	398119600	18890	18890	18890	18890	16
542	20250220	114800	397817360	18890	18900	18900	18890	177
543	20250220	114700	394472350	18910	18900	18910	18900	483
544	20250220	114600	385343360	18910	18900	18910	18900	76
545	20250220	114500	383906260	18900	18900	18900	18900	195
546	20250220	114400	380220760	18900	18900	18900	18900	33
547	20250220	114300	379597060	18900	18900	18900	18900	9
548	20250220	114200	379426960	18900	18910	18910	18900	154
549	20250220	114100	376515070	18910	18910	18910	18910	35
550	20250220	114000	375853220	18910	18900	18910	18900	122
551	20250220	113900	373546470	18900	18900	18900	18900	7
552	20250220	113800	373414170	18900	18900	18900	18900	41
553	20250220	113700	372639270	18900	18900	18910	18900	109
554	20250220	113600	370578920	18900	18900	18900	18900	33
555	20250220	113500	369955220	18900	18910	18920	18900	66
556	20250220	113400	368707180	18910	18910	18920	18910	42
557	20250220	113300	367912950	18910	18910	18910	18910	6
558	20250220	113200	367799490	18910	18910	18910	18900	250
559	20250220	113100	363072250	18910	18910	18910	18910	43
560	20250220	113000	362259120	18910	18910	18910	18910	29
561	20250220	112900	361710730	18910	18910	18910	18910	40
562	20250220	112800	360954330	18910	18910	18910	18910	86
563	20250220	112700	359328070	18910	18920	18920	18910	11
564	20250220	112600	359120010	18920	18910	18930	18910	181
565	20250220	112500	355695510	18910	18910	18920	18910	42
566	20250220	112400	354901190	18910	18910	18910	18910	8
567	20250220	112300	354749910	18920	18910	18920	18910	50
568	20250220	112200	353804400	18910	18910	18910	18910	332
569	20250220	112100	347526280	18910	18910	18920	18910	70
570	20250220	112000	346202480	18920	18920	18920	18920	68
571	20250220	111900	344915920	18920	18920	18920	18920	30
572	20250220	111800	344348320	18920	18920	18920	18920	8
573	20250220	111700	344196960	18920	18910	18920	18910	39
574	20250220	111600	343459120	18910	18900	18910	18900	217
575	20250220	111500	339355710	18900	18900	18910	18900	128
576	20250220	111400	336935250	18900	18900	18900	18900	83
577	20250220	111300	335366550	18900	18900	18900	18900	34
578	20250220	111200	334723950	18900	18910	18910	18900	241
579	20250220	111100	330166680	18910	18920	18920	18910	107
580	20250220	111000	328142260	18910	18910	18920	18910	55
581	20250220	110900	327102010	18910	18900	18910	18900	170
582	20250220	110800	323888110	18910	18910	18910	18900	171
583	20250220	110700	320654530	18910	18910	18910	18910	34
584	20250220	110600	320011590	18920	18920	18920	18920	76
585	20250220	110500	318573670	18920	18920	18920	18920	58
586	20250220	110400	317476310	18930	18910	18930	18910	97
587	20250220	110300	315641020	18910	18910	18920	18910	141
588	20250220	110200	312974150	18910	18910	18910	18910	41
589	20250220	110100	312198840	18910	18900	18920	18900	51
590	20250220	110000	311234910	18900	18900	18910	18900	130
591	20250220	105900	308776900	18910	18910	18910	18910	176
592	20250220	105800	305448740	18910	18910	18910	18910	33
593	20250220	105700	304824710	18910	18910	18910	18910	56
594	20250220	105600	303765750	18910	18910	18910	18910	7
595	20250220	105500	303633380	18910	18900	18910	18900	137
596	20250220	105400	301043050	18900	18900	18910	18900	51
597	20250220	105300	300079130	18900	18900	18910	18900	110
598	20250220	105200	297999630	18900	18900	18910	18900	132
599	20250220	105100	295503810	18900	18900	18900	18900	46
600	20250220	105000	294634410	18900	18910	18910	18900	62
601	20250220	104900	293462020	18910	18910	18910	18910	49
602	20250220	104800	292535430	18910	18910	18910	18910	31
603	20250220	104700	291949220	18920	18920	18920	18920	303
604	20250220	104600	286216460	18920	18920	18920	18920	75
605	20250220	104500	284797460	18920	18920	18930	18920	50
606	20250220	104400	283851450	18920	18920	18920	18920	33
607	20250220	104300	283227090	18920	18920	18920	18920	20
608	20250220	104200	282848690	18920	18920	18930	18920	36
609	20250220	104100	282167560	18920	18920	18920	18920	34
610	20250220	104000	281524280	18920	18930	18930	18920	609
611	20250220	103900	269996130	18930	18930	18930	18930	33
612	20250220	103800	269371440	18930	18930	18930	18930	37
613	20250220	103700	268671030	18930	18940	18940	18930	22
614	20250220	103600	268254450	18930	18930	18930	18930	24
615	20250220	103500	267800130	18930	18930	18930	18930	12
616	20250220	103400	267572970	18930	18930	18940	18930	12
617	20250220	103300	267345800	18930	18930	18930	18930	25
618	20250220	103200	266872550	18930	18930	18940	18930	65
619	20250220	103100	265641800	18930	18930	18930	18930	19
620	20250220	103000	265282130	18930	18940	18940	18930	34
621	20250220	102900	264638500	18930	18930	18940	18930	53
622	20250220	102800	263634950	18930	18930	18930	18930	32
623	20250220	102700	263029190	18930	18930	18930	18930	13
624	20250220	102600	262783100	18930	18930	18930	18930	30
625	20250220	102500	262215200	18930	18930	18930	18930	8
626	20250220	102400	262063760	18930	18920	18930	18920	511
627	20250220	102300	252390770	18930	18920	18930	18920	101
628	20250220	102200	250479030	18920	18920	18920	18920	20
629	20250220	102100	250100630	18920	18920	18920	18920	12
630	20250220	102000	249873590	18920	18920	18920	18920	36
631	20250220	101900	249192470	18920	18920	18930	18920	149
632	20250220	101800	246372370	18920	18920	18920	18920	9
633	20250220	101700	246202090	18920	18920	18960	18920	37
634	20250220	101600	245501920	18930	18920	18930	18920	165
635	20250220	101500	242379150	18920	18950	18950	18920	270
636	20250220	101400	237264360	18960	18950	18960	18950	12
637	20250220	101300	237036950	18950	18950	18950	18950	64
638	20250220	101200	235824150	18950	18960	18960	18950	29
639	20250220	101100	235274590	18950	18950	18950	18950	6
640	20250220	101000	235160890	18950	18950	18950	18950	9
641	20250220	100900	234990340	18970	18950	18970	18950	9
642	20250220	100800	234819770	18970	18950	18970	18950	28
643	20250220	100700	234288970	18950	18950	18950	18950	8
644	20250220	100600	234137370	18980	18950	18980	18950	416
645	20250220	100500	226250470	18950	18950	18960	18950	37
646	20250220	100400	225549220	18950	18950	18960	18950	37
647	20250220	100300	224847780	18950	18980	18980	18950	693
648	20250220	100200	211706330	18980	18970	18980	18970	43
649	20250220	100100	210890220	18970	18990	18990	18970	104
650	20250220	100000	208915550	18990	18990	18990	18990	13
651	20250220	095900	208668680	18990	18990	18990	18990	7
652	20250220	095800	208535750	18990	18990	18990	18990	16
653	20250220	095700	208231910	18990	18990	18990	18990	9
654	20250220	095600	208061000	18990	18990	18990	18990	56
655	20250220	095500	206997560	18980	18980	18980	18980	11
656	20250220	095400	206788780	18980	18980	18980	18980	3
657	20250220	095300	206731840	18980	18990	18990	18980	268
658	20250220	095200	201645040	18990	19010	19010	18990	48
659	20250220	095100	200733440	19010	19030	19030	19010	352
660	20250220	095000	194036180	19030	19040	19040	19030	16
661	20250220	094900	193731650	19030	19030	19030	19030	87
662	20250220	094800	192076040	19030	19040	19040	19030	103
663	20250220	094700	190115190	19040	19040	19040	19040	12
664	20250220	094600	189886710	19040	19030	19040	19030	364
665	20250220	094500	182956190	19030	19040	19050	19030	371
666	20250220	094400	175891170	19050	19070	19070	19050	1315
667	20250220	094300	150839360	19060	19050	19060	19050	134
668	20250220	094200	148285370	19050	19040	19050	19020	451
669	20250220	094100	139695450	19030	19020	19030	19020	192
670	20250220	094000	136042480	19010	19010	19010	19010	11
671	20250220	093900	135833370	19030	19030	19030	19030	1
672	20250220	093800	135814340	19030	19030	19030	19010	14
673	20250220	093700	135547960	19010	19010	19030	19000	478
674	20250220	093600	126459790	19000	19000	19010	19000	26
675	20250220	093500	125965740	19000	18980	19000	18980	256
676	20250220	093400	121102060	19000	18980	19000	18960	2445
677	20250220	093300	74685400	18980	18970	18980	18970	3
678	20250220	093200	74628470	18970	18970	18980	18970	319
679	20250220	093100	68577030	18960	18960	18960	18960	23
680	20250220	093000	68140950	18960	18960	18960	18950	135
681	20250220	092900	65581620	18960	18950	18960	18950	13
682	20250220	092800	65335150	18950	18950	18950	18950	3
683	20250220	092700	65278300	18960	18950	18960	18950	309
684	20250220	092600	59422740	18960	18960	18960	18950	27
685	20250220	092500	58911020	18960	18950	18960	18950	11
686	20250220	092400	58702560	18960	18950	18960	18950	44
687	20250220	092300	57868750	18950	18950	18950	18950	4
688	20250220	092200	57792950	18950	18950	18950	18950	10
689	20250220	092100	57603450	18950	18950	18950	18950	4
690	20250220	092000	57527650	18950	18970	18970	18950	65
691	20250220	091900	56294870	18970	18960	18970	18960	2
692	20250220	091800	56256940	18970	18970	18980	18960	136
693	20250220	091700	53676280	18970	18960	18970	18950	107
694	20250220	091600	51647600	18950	18940	18950	18940	35
695	20250220	091500	50984380	18950	18950	18960	18940	37
696	20250220	091400	50283370	18930	18900	18950	18900	184
697	20250220	091300	46801410	18900	18890	18900	18890	476
698	20250220	091200	37805140	18890	18900	18900	18890	357
699	20250220	091100	31057970	18900	18920	18920	18900	7
700	20250220	091000	30925650	18900	18910	18910	18900	72
701	20250220	090900	29564240	18910	18910	18910	18910	0
702	20250220	090800	29564240	18910	18910	18910	18910	1
703	20250220	090700	29545330	18910	18910	18910	18900	135
704	20250220	090600	26993810	18910	18910	18910	18890	55
705	20250220	090500	25953830	18890	18900	18900	18890	464
706	20250220	090400	17184280	18910	18910	18910	18910	0
707	20250220	090300	17184280	18910	18900	18910	18900	14
708	20250220	090200	16919580	18900	18900	18900	18900	9
709	20250220	090100	16749480	18940	18940	18940	18910	523
710	20250220	090000	6844580	18940	18950	18990	18930	361