KissMeData/090470/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200600	212920310	5080	5080	5080	5080	5304
3	20250220	200500	212920310	5080	5080	5080	5080	0
4	20250220	200400	212920310	5080	5080	5080	5080	0
5	20250220	200300	212920310	5080	5080	5080	5080	0
6	20250220	200200	212920310	5080	5080	5080	5080	0
7	20250220	200100	212920310	5080	5080	5080	5080	0
8	20250220	200000	212920310	5080	5080	5080	5080	0
9	20250220	195900	212920310	5080	5080	5080	5080	0
10	20250220	195800	212920310	5080	5080	5080	5080	0
11	20250220	195700	212920310	5080	5080	5080	5080	0
12	20250220	195600	212920310	5080	5080	5080	5080	0
13	20250220	195500	212920310	5080	5080	5080	5080	0
14	20250220	195400	212920310	5080	5080	5080	5080	0
15	20250220	195300	212920310	5080	5080	5080	5080	0
16	20250220	195200	212920310	5080	5080	5080	5080	0
17	20250220	195100	212920310	5080	5080	5080	5080	0
18	20250220	195000	212920310	5080	5080	5080	5080	0
19	20250220	194900	212920310	5080	5080	5080	5080	0
20	20250220	194800	212920310	5080	5080	5080	5080	0
21	20250220	194700	212920310	5080	5080	5080	5080	0
22	20250220	194600	212920310	5080	5080	5080	5080	0
23	20250220	194500	212920310	5080	5080	5080	5080	0
24	20250220	194400	212920310	5080	5080	5080	5080	0
25	20250220	194300	212920310	5080	5080	5080	5080	0
26	20250220	194200	212920310	5080	5080	5080	5080	0
27	20250220	194100	212920310	5080	5080	5080	5080	0
28	20250220	194000	212920310	5080	5080	5080	5080	0
29	20250220	193900	212920310	5080	5080	5080	5080	0
30	20250220	193800	212920310	5080	5080	5080	5080	0
31	20250220	193700	212920310	5080	5080	5080	5080	0
32	20250220	193600	212920310	5080	5080	5080	5080	5304
33	20250220	193500	212920310	5080	5080	5080	5080	0
34	20250220	193400	212920310	5080	5080	5080	5080	0
35	20250220	193300	212920310	5080	5080	5080	5080	0
36	20250220	193200	212920310	5080	5080	5080	5080	0
37	20250220	193100	212920310	5080	5080	5080	5080	0
38	20250220	193000	212920310	5080	5080	5080	5080	0
39	20250220	192900	212920310	5080	5080	5080	5080	0
40	20250220	192800	212920310	5080	5080	5080	5080	0
41	20250220	192700	212920310	5080	5080	5080	5080	0
42	20250220	192600	212920310	5080	5080	5080	5080	0
43	20250220	192500	212920310	5080	5080	5080	5080	0
44	20250220	192400	212920310	5080	5080	5080	5080	0
45	20250220	192300	212920310	5080	5080	5080	5080	0
46	20250220	192200	212920310	5080	5080	5080	5080	0
47	20250220	192100	212920310	5080	5080	5080	5080	0
48	20250220	192000	212920310	5080	5080	5080	5080	0
49	20250220	191900	212920310	5080	5080	5080	5080	0
50	20250220	191800	212920310	5080	5080	5080	5080	0
51	20250220	191700	212920310	5080	5080	5080	5080	0
52	20250220	191600	212920310	5080	5080	5080	5080	0
53	20250220	191500	212920310	5080	5080	5080	5080	0
54	20250220	191400	212920310	5080	5080	5080	5080	0
55	20250220	191300	212920310	5080	5080	5080	5080	0
56	20250220	191200	212920310	5080	5080	5080	5080	0
57	20250220	191100	212920310	5080	5080	5080	5080	0
58	20250220	191000	212920310	5080	5080	5080	5080	0
59	20250220	190900	212920310	5080	5080	5080	5080	0
60	20250220	190800	212920310	5080	5080	5080	5080	0
61	20250220	190700	212920310	5080	5080	5080	5080	0
62	20250220	190600	212920310	5080	5080	5080	5080	5304
63	20250220	190500	212920310	5080	5080	5080	5080	0
64	20250220	190400	212920310	5080	5080	5080	5080	0
65	20250220	190300	212920310	5080	5080	5080	5080	0
66	20250220	190200	212920310	5080	5080	5080	5080	0
67	20250220	190100	212920310	5080	5080	5080	5080	0
68	20250220	190000	212920310	5080	5080	5080	5080	0
69	20250220	185900	212920310	5080	5080	5080	5080	0
70	20250220	185800	212920310	5080	5080	5080	5080	0
71	20250220	185700	212920310	5080	5080	5080	5080	0
72	20250220	185600	212920310	5080	5080	5080	5080	0
73	20250220	185500	212920310	5080	5080	5080	5080	0
74	20250220	185400	212920310	5080	5080	5080	5080	0
75	20250220	185300	212920310	5080	5080	5080	5080	0
76	20250220	185200	212920310	5080	5080	5080	5080	0
77	20250220	185100	212920310	5080	5080	5080	5080	0
78	20250220	185000	212920310	5080	5080	5080	5080	0
79	20250220	184900	212920310	5080	5080	5080	5080	0
80	20250220	184800	212920310	5080	5080	5080	5080	0
81	20250220	184700	212920310	5080	5080	5080	5080	0
82	20250220	184600	212920310	5080	5080	5080	5080	0
83	20250220	184500	212920310	5080	5080	5080	5080	0
84	20250220	184400	212920310	5080	5080	5080	5080	0
85	20250220	184300	212920310	5080	5080	5080	5080	0
86	20250220	184200	212920310	5080	5080	5080	5080	0
87	20250220	184100	212920310	5080	5080	5080	5080	0
88	20250220	184000	212920310	5080	5080	5080	5080	0
89	20250220	183900	212920310	5080	5080	5080	5080	0
90	20250220	183800	212920310	5080	5080	5080	5080	0
91	20250220	183700	212920310	5080	5080	5080	5080	0
92	20250220	183600	212920310	5080	5080	5080	5080	5304
93	20250220	183500	212920310	5080	5080	5080	5080	0
94	20250220	183400	212920310	5080	5080	5080	5080	0
95	20250220	183300	212920310	5080	5080	5080	5080	0
96	20250220	183200	212920310	5080	5080	5080	5080	0
97	20250220	183100	212920310	5080	5080	5080	5080	0
98	20250220	183000	212920310	5080	5080	5080	5080	0
99	20250220	182900	212920310	5080	5080	5080	5080	0
100	20250220	182800	212920310	5080	5080	5080	5080	0
101	20250220	182700	212920310	5080	5080	5080	5080	0
102	20250220	182600	212920310	5080	5080	5080	5080	0
103	20250220	182500	212920310	5080	5080	5080	5080	0
104	20250220	182400	212920310	5080	5080	5080	5080	0
105	20250220	182300	212920310	5080	5080	5080	5080	0
106	20250220	182200	212920310	5080	5080	5080	5080	0
107	20250220	182100	212920310	5080	5080	5080	5080	0
108	20250220	182000	212920310	5080	5080	5080	5080	0
109	20250220	181900	212920310	5080	5080	5080	5080	0
110	20250220	181800	212920310	5080	5080	5080	5080	0
111	20250220	181700	212920310	5080	5080	5080	5080	0
112	20250220	181600	212920310	5080	5080	5080	5080	0
113	20250220	181500	212920310	5080	5080	5080	5080	0
114	20250220	181400	212920310	5080	5080	5080	5080	0
115	20250220	181300	212920310	5080	5080	5080	5080	0
116	20250220	181200	212920310	5080	5080	5080	5080	0
117	20250220	181100	212920310	5080	5080	5080	5080	0
118	20250220	181000	212920310	5080	5080	5080	5080	0
119	20250220	180900	212920310	5080	5080	5080	5080	0
120	20250220	180800	212920310	5080	5080	5080	5080	0
121	20250220	180700	212920310	5080	5080	5080	5080	0
122	20250220	180600	212920310	5080	5080	5080	5080	5304
123	20250220	180500	212920310	5080	5080	5080	5080	0
124	20250220	180400	212920310	5080	5080	5080	5080	0
125	20250220	180300	212920310	5080	5080	5080	5080	0
126	20250220	180200	212920310	5080	5080	5080	5080	0
127	20250220	180100	212920310	5080	5080	5080	5080	0
128	20250220	180000	212920310	5080	5080	5080	5080	0
129	20250220	175900	212920310	5080	5080	5080	5080	0
130	20250220	175800	212920310	5080	5080	5080	5080	0
131	20250220	175700	212920310	5080	5080	5080	5080	0
132	20250220	175600	212920310	5080	5080	5080	5080	0
133	20250220	175500	212920310	5080	5080	5080	5080	0
134	20250220	175400	212920310	5080	5080	5080	5080	0
135	20250220	175300	212920310	5080	5080	5080	5080	0
136	20250220	175200	212920310	5080	5080	5080	5080	0
137	20250220	175100	212920310	5080	5080	5080	5080	0
138	20250220	175000	212920310	5080	5080	5080	5080	0
139	20250220	174900	212920310	5080	5080	5080	5080	0
140	20250220	174800	212920310	5080	5080	5080	5080	0
141	20250220	174700	212920310	5080	5080	5080	5080	0
142	20250220	174600	212920310	5080	5080	5080	5080	0
143	20250220	174500	212920310	5080	5080	5080	5080	0
144	20250220	174400	212920310	5080	5080	5080	5080	0
145	20250220	174300	212920310	5080	5080	5080	5080	0
146	20250220	174200	212920310	5080	5080	5080	5080	0
147	20250220	174100	212920310	5080	5080	5080	5080	0
148	20250220	174000	212920310	5080	5080	5080	5080	0
149	20250220	173900	212920310	5080	5080	5080	5080	0
150	20250220	173800	212920310	5080	5080	5080	5080	0
151	20250220	173700	212920310	5080	5080	5080	5080	0
152	20250220	173600	212920310	5080	5080	5080	5080	5304
153	20250220	173500	212920310	5080	5080	5080	5080	0
154	20250220	173400	212920310	5080	5080	5080	5080	0
155	20250220	173300	212920310	5080	5080	5080	5080	0
156	20250220	173200	212920310	5080	5080	5080	5080	0
157	20250220	173100	212920310	5080	5080	5080	5080	0
158	20250220	173000	212920310	5080	5080	5080	5080	0
159	20250220	172900	212920310	5080	5080	5080	5080	0
160	20250220	172800	212920310	5080	5080	5080	5080	0
161	20250220	172700	212920310	5080	5080	5080	5080	0
162	20250220	172600	212920310	5080	5080	5080	5080	0
163	20250220	172500	212920310	5080	5080	5080	5080	0
164	20250220	172400	212920310	5080	5080	5080	5080	0
165	20250220	172300	212920310	5080	5080	5080	5080	0
166	20250220	172200	212920310	5080	5080	5080	5080	0
167	20250220	172100	212920310	5080	5080	5080	5080	0
168	20250220	172000	212920310	5080	5080	5080	5080	0
169	20250220	171900	212920310	5080	5080	5080	5080	0
170	20250220	171800	212920310	5080	5080	5080	5080	0
171	20250220	171700	212920310	5080	5080	5080	5080	0
172	20250220	171600	212920310	5080	5080	5080	5080	0
173	20250220	171500	212920310	5080	5080	5080	5080	0
174	20250220	171400	212920310	5080	5080	5080	5080	0
175	20250220	171300	212920310	5080	5080	5080	5080	0
176	20250220	171200	212920310	5080	5080	5080	5080	0
177	20250220	171100	212920310	5080	5080	5080	5080	0
178	20250220	171000	212920310	5080	5080	5080	5080	0
179	20250220	170900	212920310	5080	5080	5080	5080	0
180	20250220	170800	212920310	5080	5080	5080	5080	0
181	20250220	170700	212920310	5080	5080	5080	5080	0
182	20250220	170600	212920310	5080	5080	5080	5080	5304
183	20250220	170500	212920310	5080	5080	5080	5080	0
184	20250220	170400	212920310	5080	5080	5080	5080	0
185	20250220	170300	212920310	5080	5080	5080	5080	0
186	20250220	170200	212920310	5080	5080	5080	5080	0
187	20250220	170100	212920310	5080	5080	5080	5080	0
188	20250220	170000	212920310	5080	5080	5080	5080	0
189	20250220	165900	212920310	5080	5080	5080	5080	0
190	20250220	165800	212920310	5080	5080	5080	5080	0
191	20250220	165700	212920310	5080	5080	5080	5080	0
192	20250220	165600	212920310	5080	5080	5080	5080	0
193	20250220	165500	212920310	5080	5080	5080	5080	0
194	20250220	165400	212920310	5080	5080	5080	5080	0
195	20250220	165300	212920310	5080	5080	5080	5080	0
196	20250220	165200	212920310	5080	5080	5080	5080	0
197	20250220	165100	212920310	5080	5080	5080	5080	0
198	20250220	165000	212920310	5080	5080	5080	5080	0
199	20250220	164900	212920310	5080	5080	5080	5080	0
200	20250220	164800	212920310	5080	5080	5080	5080	0
201	20250220	164700	212920310	5080	5080	5080	5080	0
202	20250220	164600	212920310	5080	5080	5080	5080	0
203	20250220	164500	212920310	5080	5080	5080	5080	0
204	20250220	164400	212920310	5080	5080	5080	5080	0
205	20250220	164300	212920310	5080	5080	5080	5080	0
206	20250220	164200	212920310	5080	5080	5080	5080	0
207	20250220	164100	212920310	5080	5080	5080	5080	0
208	20250220	164000	212920310	5080	5080	5080	5080	0
209	20250220	163900	212920310	5080	5080	5080	5080	0
210	20250220	163800	212920310	5080	5080	5080	5080	0
211	20250220	163700	212920310	5080	5080	5080	5080	0
212	20250220	163600	212920310	5080	5080	5080	5080	5304
213	20250220	163500	212920310	5080	5080	5080	5080	0
214	20250220	163400	212920310	5080	5080	5080	5080	0
215	20250220	163300	212920310	5080	5080	5080	5080	0
216	20250220	163200	212920310	5080	5080	5080	5080	0
217	20250220	163100	212920310	5080	5080	5080	5080	0
218	20250220	163000	212920310	5080	5080	5080	5080	0
219	20250220	162900	212920310	5080	5080	5080	5080	0
220	20250220	162800	212920310	5080	5080	5080	5080	0
221	20250220	162700	212920310	5080	5080	5080	5080	0
222	20250220	162600	212920310	5080	5080	5080	5080	0
223	20250220	162500	212920310	5080	5080	5080	5080	0
224	20250220	162400	212920310	5080	5080	5080	5080	0
225	20250220	162300	212920310	5080	5080	5080	5080	0
226	20250220	162200	212920310	5080	5080	5080	5080	0
227	20250220	162100	212920310	5080	5080	5080	5080	0
228	20250220	162000	212920310	5080	5080	5080	5080	0
229	20250220	161900	212920310	5080	5080	5080	5080	0
230	20250220	161800	212920310	5080	5080	5080	5080	0
231	20250220	161700	212920310	5080	5080	5080	5080	0
232	20250220	161600	212920310	5080	5080	5080	5080	0
233	20250220	161500	212920310	5080	5080	5080	5080	0
234	20250220	161400	212920310	5080	5080	5080	5080	0
235	20250220	161300	212920310	5080	5080	5080	5080	0
236	20250220	161200	212920310	5080	5080	5080	5080	0
237	20250220	161100	212920310	5080	5080	5080	5080	0
238	20250220	161000	212920310	5080	5080	5080	5080	0
239	20250220	160900	212920310	5080	5080	5080	5080	0
240	20250220	160800	212920310	5080	5080	5080	5080	0
241	20250220	160700	212920310	5080	5080	5080	5080	0
242	20250220	160600	212920310	5080	5080	5080	5080	5304
243	20250220	160500	212920310	5080	5080	5080	5080	0
244	20250220	160400	212920310	5080	5080	5080	5080	0
245	20250220	160300	212920310	5080	5080	5080	5080	0
246	20250220	160200	212920310	5080	5080	5080	5080	0
247	20250220	160100	212920310	5080	5080	5080	5080	0
248	20250220	160000	212920310	5080	5080	5080	5080	0
249	20250220	155900	212920310	5080	5080	5080	5080	0
250	20250220	155800	212920310	5080	5080	5080	5080	0
251	20250220	155700	212920310	5080	5080	5080	5080	0
252	20250220	155600	212920310	5080	5080	5080	5080	0
253	20250220	155500	212920310	5080	5080	5080	5080	0
254	20250220	155400	212920310	5080	5080	5080	5080	0
255	20250220	155300	212920310	5080	5080	5080	5080	0
256	20250220	155200	212920310	5080	5080	5080	5080	0
257	20250220	155100	212920310	5080	5080	5080	5080	0
258	20250220	155000	212920310	5080	5080	5080	5080	0
259	20250220	154900	212920310	5080	5080	5080	5080	0
260	20250220	154800	212920310	5080	5080	5080	5080	0
261	20250220	154700	212920310	5080	5080	5080	5080	0
262	20250220	154600	212920310	5080	5080	5080	5080	0
263	20250220	154500	212920310	5080	5080	5080	5080	0
264	20250220	154400	212920310	5080	5080	5080	5080	0
265	20250220	154300	212920310	5080	5080	5080	5080	0
266	20250220	154200	212920310	5080	5080	5080	5080	0
267	20250220	154100	212920310	5080	5080	5080	5080	0
268	20250220	154000	212920310	5080	5080	5080	5080	0
269	20250220	153900	212920310	5080	5080	5080	5080	0
270	20250220	153800	212920310	5080	5080	5080	5080	0
271	20250220	153700	212920310	5080	5080	5080	5080	0
272	20250220	153600	212920310	5080	5080	5080	5080	5304
273	20250220	153500	212920310	5080	5080	5080	5080	0
274	20250220	153400	212920310	5080	5080	5080	5080	0
275	20250220	153300	212920310	5080	5080	5080	5080	0
276	20250220	153200	212920310	5080	5080	5080	5080	0
277	20250220	153100	212920310	5080	5080	5080	5080	0
278	20250220	153000	212920310	5080	5080	5080	5080	5304
279	20250220	152900	185975990	5080	5080	5080	5080	0
280	20250220	152800	185975990	5080	5080	5080	5080	0
281	20250220	152700	185975990	5080	5080	5080	5080	0
282	20250220	152600	185975990	5080	5080	5080	5080	0
283	20250220	152500	185975990	5080	5080	5080	5080	0
284	20250220	152400	185975990	5080	5080	5080	5080	0
285	20250220	152300	185975990	5080	5080	5080	5080	0
286	20250220	152200	185975990	5080	5080	5080	5080	0
287	20250220	152100	185975990	5080	5080	5080	5080	0
288	20250220	152000	185975990	5080	5080	5080	5080	0
289	20250220	151900	185975990	5080	5080	5080	5080	88
290	20250220	151800	185528950	5090	5090	5090	5090	0
291	20250220	151700	185528950	5090	5090	5090	5090	0
292	20250220	151600	185528950	5090	5090	5090	5090	0
293	20250220	151500	185528950	5090	5090	5090	5090	0
294	20250220	151400	185528950	5090	5090	5090	5090	0
295	20250220	151300	185528950	5090	5090	5090	5080	102
296	20250220	151200	185010280	5100	5100	5100	5100	0
297	20250220	151100	185010280	5100	5100	5100	5100	0
298	20250220	151000	185010280	5100	5100	5100	5100	1
299	20250220	150900	185005180	5060	5060	5060	5060	0
300	20250220	150800	185005180	5060	5060	5060	5060	0
301	20250220	150700	185005180	5060	5070	5070	5060	200
302	20250220	150600	183992880	5070	5080	5080	5070	150
303	20250220	150500	183231580	5060	5060	5060	5060	0
304	20250220	150400	183231580	5060	5060	5060	5060	0
305	20250220	150300	183231580	5060	5060	5060	5060	0
306	20250220	150200	183231580	5060	5060	5060	5060	0
307	20250220	150100	183231580	5060	5060	5060	5060	0
308	20250220	150000	183231580	5060	5060	5060	5060	0
309	20250220	145900	183231580	5060	5060	5060	5060	0
310	20250220	145800	183231580	5060	5060	5060	5060	0
311	20250220	145700	183231580	5060	5060	5060	5060	0
312	20250220	145600	183231580	5060	5090	5090	5060	1124
313	20250220	145500	177540750	5100	5100	5100	5100	0
314	20250220	145400	177540750	5100	5100	5100	5100	0
315	20250220	145300	177540750	5100	5100	5100	5100	0
316	20250220	145200	177540750	5100	5100	5100	5100	0
317	20250220	145100	177540750	5100	5100	5100	5100	1
318	20250220	145000	177535650	5100	5100	5100	5100	1
319	20250220	144900	177530550	5090	5090	5090	5090	32
320	20250220	144800	177367670	5100	5100	5100	5100	0
321	20250220	144700	177367670	5100	5100	5100	5100	0
322	20250220	144600	177367670	5100	5100	5100	5100	0
323	20250220	144500	177367670	5100	5100	5100	5100	0
324	20250220	144400	177367670	5100	5100	5100	5100	0
325	20250220	144300	177367670	5100	5100	5100	5100	100
326	20250220	144200	176857670	5100	5100	5100	5100	0
327	20250220	144100	176857670	5100	5100	5100	5100	0
328	20250220	144000	176857670	5100	5100	5100	5100	0
329	20250220	143900	176857670	5100	5100	5100	5100	0
330	20250220	143800	176857670	5100	5100	5100	5100	1
331	20250220	143700	176852570	5130	5130	5130	5130	0
332	20250220	143600	176852570	5130	5130	5130	5130	0
333	20250220	143500	176852570	5130	5130	5130	5130	0
334	20250220	143400	176852570	5130	5130	5130	5130	0
335	20250220	143300	176852570	5130	5130	5130	5130	0
336	20250220	143200	176852570	5130	5130	5130	5130	0
337	20250220	143100	176852570	5130	5110	5130	5110	40
338	20250220	143000	176647390	5110	5110	5110	5110	5
339	20250220	142900	176621840	5110	5110	5110	5110	0
340	20250220	142800	176621840	5110	5110	5110	5110	58
341	20250220	142700	176325460	5110	5110	5110	5110	0
342	20250220	142600	176325460	5110	5110	5110	5110	24
343	20250220	142500	176202820	5110	5110	5110	5110	0
344	20250220	142400	176202820	5110	5110	5110	5110	362
345	20250220	142300	174353000	5130	5130	5130	5130	1
346	20250220	142200	174347870	5110	5110	5110	5110	0
347	20250220	142100	174347870	5110	5110	5110	5110	730
348	20250220	142000	170617570	5120	5120	5120	5120	0
349	20250220	141900	170617570	5120	5120	5120	5120	1
350	20250220	141800	170612450	5110	5110	5110	5110	53
351	20250220	141700	170341620	5100	5100	5100	5100	0
352	20250220	141600	170341620	5100	5060	5100	5060	488
353	20250220	141500	167860740	5100	5120	5120	5060	3135
354	20250220	141400	151927690	5110	5110	5110	5110	0
355	20250220	141300	151927690	5110	5150	5150	5110	1024
356	20250220	141200	146684240	5150	5150	5150	5150	50
357	20250220	141100	146426740	5150	5150	5150	5150	126
358	20250220	141000	145777840	5160	5160	5160	5160	200
359	20250220	140900	144745840	5160	5160	5160	5160	100
360	20250220	140800	144229840	5160	5160	5160	5160	150
361	20250220	140700	143455840	5150	5150	5150	5150	0
362	20250220	140600	143455840	5150	5150	5150	5150	2
363	20250220	140500	143445540	5160	5160	5160	5160	2
364	20250220	140400	143435220	5150	5150	5150	5150	0
365	20250220	140300	143435220	5150	5150	5150	5150	0
366	20250220	140200	143435220	5150	5150	5150	5150	0
367	20250220	140100	143435220	5150	5150	5150	5150	10
368	20250220	140000	143383720	5150	5150	5150	5150	0
369	20250220	135900	143383720	5150	5150	5150	5150	0
370	20250220	135800	143383720	5150	5150	5150	5150	25
371	20250220	135700	143254970	5160	5160	5160	5160	0
372	20250220	135600	143254970	5160	5160	5160	5160	0
373	20250220	135500	143254970	5160	5160	5160	5160	0
374	20250220	135400	143254970	5160	5160	5160	5160	20
375	20250220	135300	143151770	5180	5180	5180	5180	0
376	20250220	135200	143151770	5180	5180	5180	5180	0
377	20250220	135100	143151770	5180	5180	5180	5180	0
378	20250220	135000	143151770	5180	5180	5180	5180	0
379	20250220	134900	143151770	5180	5180	5180	5180	0
380	20250220	134800	143151770	5180	5180	5180	5180	1
381	20250220	134700	143146590	5160	5160	5160	5160	0
382	20250220	134600	143146590	5160	5160	5160	5160	0
383	20250220	134500	143146590	5160	5160	5160	5160	0
384	20250220	134400	143146590	5160	5160	5160	5160	0
385	20250220	134300	143146590	5160	5160	5160	5160	1
386	20250220	134200	143141430	5170	5170	5170	5170	507
387	20250220	134100	140520240	5170	5170	5170	5170	255
388	20250220	134000	139201890	5170	5170	5170	5170	20
389	20250220	133900	139098490	5180	5180	5180	5180	0
390	20250220	133800	139098490	5180	5180	5180	5180	0
391	20250220	133700	139098490	5180	5180	5180	5180	0
392	20250220	133600	139098490	5180	5180	5180	5180	0
393	20250220	133500	139098490	5180	5180	5180	5180	0
394	20250220	133400	139098490	5180	5180	5180	5180	0
395	20250220	133300	139098490	5180	5180	5180	5180	0
396	20250220	133200	139098490	5180	5180	5180	5180	0
397	20250220	133100	139098490	5180	5180	5180	5180	19
398	20250220	133000	139000070	5190	5190	5190	5190	0
399	20250220	132900	139000070	5190	5190	5200	5190	11
400	20250220	132800	138942930	5210	5210	5210	5210	0
401	20250220	132700	138942930	5210	5210	5210	5210	0
402	20250220	132600	138942930	5210	5210	5210	5210	8
403	20250220	132500	138901250	5200	5200	5200	5200	500
404	20250220	132400	136301250	5200	5200	5200	5200	0
405	20250220	132300	136301250	5200	5200	5200	5200	0
406	20250220	132200	136301250	5200	5200	5200	5200	0
407	20250220	132100	136301250	5200	5200	5200	5200	0
408	20250220	132000	136301250	5200	5190	5200	5190	500
409	20250220	131900	133702000	5160	5160	5160	5160	200
410	20250220	131800	132670000	5200	5200	5200	5200	0
411	20250220	131700	132670000	5200	5200	5200	5200	0
412	20250220	131600	132670000	5200	5200	5200	5200	0
413	20250220	131500	132670000	5200	5200	5200	5200	0
414	20250220	131400	132670000	5200	5200	5200	5200	0
415	20250220	131300	132670000	5200	5200	5200	5200	0
416	20250220	131200	132670000	5200	5200	5200	5200	0
417	20250220	131100	132670000	5200	5200	5200	5200	0
418	20250220	131000	132670000	5200	5200	5200	5200	0
419	20250220	130900	132670000	5200	5200	5200	5200	0
420	20250220	130800	132670000	5200	5200	5200	5200	0
421	20250220	130700	132670000	5200	5200	5200	5200	0
422	20250220	130600	132670000	5200	5200	5200	5200	0
423	20250220	130500	132670000	5200	5200	5200	5200	0
424	20250220	130400	132670000	5200	5200	5200	5200	0
425	20250220	130300	132670000	5200	5200	5200	5200	50
426	20250220	130200	132410000	5200	5200	5200	5200	0
427	20250220	130100	132410000	5200	5180	5200	5180	500
428	20250220	130000	129812550	5170	5170	5170	5170	0
429	20250220	125900	129812550	5170	5170	5170	5170	0
430	20250220	125800	129812550	5170	5170	5170	5170	0
431	20250220	125700	129812550	5170	5170	5170	5170	0
432	20250220	125600	129812550	5170	5170	5170	5170	0
433	20250220	125500	129812550	5170	5170	5170	5170	0
434	20250220	125400	129812550	5170	5170	5170	5170	0
435	20250220	125300	129812550	5170	5170	5170	5170	0
436	20250220	125200	129812550	5170	5170	5170	5170	0
437	20250220	125100	129812550	5170	5170	5170	5170	0
438	20250220	125000	129812550	5170	5170	5170	5170	0
439	20250220	124900	129812550	5170	5170	5170	5170	0
440	20250220	124800	129812550	5170	5170	5180	5170	149
441	20250220	124700	129042200	5190	5170	5190	5170	357
442	20250220	124600	127192520	5160	5160	5160	5160	0
443	20250220	124500	127192520	5160	5160	5160	5160	0
444	20250220	124400	127192520	5160	5160	5160	5160	0
445	20250220	124300	127192520	5160	5160	5160	5160	20
446	20250220	124200	127089320	5160	5160	5160	5160	0
447	20250220	124100	127089320	5160	5160	5160	5160	0
448	20250220	124000	127089320	5160	5160	5160	5160	1
449	20250220	123900	127084160	5160	5160	5160	5160	0
450	20250220	123800	127084160	5160	5160	5160	5160	0
451	20250220	123700	127084160	5160	5160	5160	5160	0
452	20250220	123600	127084160	5160	5160	5160	5160	50
453	20250220	123500	126826160	5170	5170	5170	5170	0
454	20250220	123400	126826160	5170	5170	5170	5170	2
455	20250220	123300	126815820	5160	5160	5160	5160	0
456	20250220	123200	126815820	5160	5160	5160	5160	0
457	20250220	123100	126815820	5160	5160	5160	5160	0
458	20250220	123000	126815820	5160	5160	5160	5160	2
459	20250220	122900	126805500	5170	5170	5170	5170	0
460	20250220	122800	126805500	5170	5170	5170	5170	2
461	20250220	122700	126795160	5190	5190	5190	5190	0
462	20250220	122600	126795160	5190	5190	5190	5190	0
463	20250220	122500	126795160	5190	5190	5190	5190	0
464	20250220	122400	126795160	5190	5190	5190	5190	0
465	20250220	122300	126795160	5190	5180	5190	5180	97
466	20250220	122200	126291740	5150	5150	5150	5150	7
467	20250220	122100	126255690	5150	5150	5150	5150	0
468	20250220	122000	126255690	5150	5150	5150	5150	0
469	20250220	121900	126255690	5150	5150	5150	5150	0
470	20250220	121800	126255690	5150	5150	5150	5150	0
471	20250220	121700	126255690	5150	5150	5150	5150	0
472	20250220	121600	126255690	5150	5150	5150	5150	0
473	20250220	121500	126255690	5150	5150	5150	5150	0
474	20250220	121400	126255690	5150	5150	5150	5150	239
475	20250220	121300	125024840	5190	5190	5190	5190	0
476	20250220	121200	125024840	5190	5190	5190	5190	0
477	20250220	121100	125024840	5190	5190	5190	5190	0
478	20250220	121000	125024840	5190	5190	5190	5190	0
479	20250220	120900	125024840	5190	5180	5190	5180	4
480	20250220	120800	125004090	5160	5160	5160	5160	0
481	20250220	120700	125004090	5160	5160	5160	5160	0
482	20250220	120600	125004090	5160	5160	5160	5160	0
483	20250220	120500	125004090	5160	5160	5160	5160	0
484	20250220	120400	125004090	5160	5160	5160	5160	1
485	20250220	120300	124998930	5200	5190	5200	5190	1000
486	20250220	120200	119806430	5200	5200	5200	5200	0
487	20250220	120100	119806430	5200	5170	5200	5170	452
488	20250220	120000	117461610	5190	5190	5190	5190	0
489	20250220	115900	117461610	5190	5190	5190	5190	0
490	20250220	115800	117461610	5190	5190	5190	5190	0
491	20250220	115700	117461610	5190	5190	5190	5190	0
492	20250220	115600	117461610	5190	5190	5190	5190	0
493	20250220	115500	117461610	5190	5190	5190	5190	0
494	20250220	115400	117461610	5190	5190	5190	5190	0
495	20250220	115300	117461610	5190	5190	5190	5190	0
496	20250220	115200	117461610	5190	5190	5190	5190	0
497	20250220	115100	117461610	5190	5190	5190	5190	0
498	20250220	115000	117461610	5190	5190	5190	5190	0
499	20250220	114900	117461610	5190	5190	5190	5190	0
500	20250220	114800	117461610	5190	5170	5190	5170	1000
501	20250220	114700	112275220	5160	5160	5160	5160	0
502	20250220	114600	112275220	5160	5160	5160	5160	151
503	20250220	114500	111496060	5170	5170	5170	5170	250
504	20250220	114400	110203560	5170	5170	5170	5170	2
505	20250220	114300	110193220	5160	5130	5160	5130	649
506	20250220	114200	106856830	5130	5130	5130	5130	1
507	20250220	114100	106851700	5130	5130	5130	5130	4
508	20250220	114000	106831180	5100	5100	5100	5100	0
509	20250220	113900	106831180	5100	5100	5100	5100	0
510	20250220	113800	106831180	5100	5100	5100	5100	0
511	20250220	113700	106831180	5100	5100	5100	5100	0
512	20250220	113600	106831180	5100	5100	5100	5100	0
513	20250220	113500	106831180	5100	5100	5100	5100	0
514	20250220	113400	106831180	5100	5100	5100	5100	0
515	20250220	113300	106831180	5100	5100	5100	5100	30
516	20250220	113200	106678180	5140	5140	5140	5140	0
517	20250220	113100	106678180	5140	5140	5140	5140	0
518	20250220	113000	106678180	5140	5140	5140	5140	0
519	20250220	112900	106678180	5140	5140	5140	5140	151
520	20250220	112800	105902040	5140	5100	5140	5100	558
521	20250220	112700	103044310	5090	5090	5090	5090	176
522	20250220	112600	102148470	5090	5090	5090	5090	0
523	20250220	112500	102148470	5090	5090	5090	5090	1
524	20250220	112400	102143380	5080	5080	5080	5080	0
525	20250220	112300	102143380	5080	5080	5080	5080	458
526	20250220	112200	99816740	5080	5080	5080	5080	0
527	20250220	112100	99816740	5080	5080	5080	5080	4
528	20250220	112000	99796420	5080	5080	5080	5080	2
529	20250220	111900	99786260	5080	5080	5080	5080	60
530	20250220	111800	99481460	5080	5100	5100	5080	1192
531	20250220	111700	93421510	5090	5090	5090	5090	60
532	20250220	111600	93116110	5100	5100	5100	5100	1290
533	20250220	111500	86537110	5130	5130	5130	5130	50
534	20250220	111400	86280610	5100	5100	5100	5100	0
535	20250220	111300	86280610	5100	5130	5130	5100	124
536	20250220	111200	85645510	5130	5130	5130	5130	54
537	20250220	111100	85368490	5110	5110	5110	5110	0
538	20250220	111000	85368490	5110	5110	5110	5110	0
539	20250220	110900	85368490	5110	5110	5110	5110	0
540	20250220	110800	85368490	5110	5110	5110	5110	0
541	20250220	110700	85368490	5110	5110	5110	5110	0
542	20250220	110600	85368490	5110	5110	5110	5110	0
543	20250220	110500	85368490	5110	5110	5110	5110	0
544	20250220	110400	85368490	5110	5110	5110	5110	5
545	20250220	110300	85342940	5110	5110	5110	5110	1
546	20250220	110200	85337830	5110	5110	5110	5110	16
547	20250220	110100	85256070	5110	5110	5110	5110	0
548	20250220	110000	85256070	5110	5110	5110	5110	0
549	20250220	105900	85256070	5110	5110	5110	5110	0
550	20250220	105800	85256070	5110	5110	5110	5110	0
551	20250220	105700	85256070	5110	5110	5110	5110	55
552	20250220	105600	84975020	5110	5120	5120	5110	26
553	20250220	105500	84841930	5140	5140	5140	5140	0
554	20250220	105400	84841930	5140	5140	5140	5140	0
555	20250220	105300	84841930	5140	5140	5140	5140	0
556	20250220	105200	84841930	5140	5140	5140	5140	2
557	20250220	105100	84831650	5130	5130	5130	5130	0
558	20250220	105000	84831650	5130	5140	5140	5130	3
559	20250220	104900	84816240	5130	5130	5130	5130	0
560	20250220	104800	84816240	5130	5130	5130	5130	0
561	20250220	104700	84816240	5130	5130	5130	5130	5
562	20250220	104600	84790590	5130	5130	5130	5130	0
563	20250220	104500	84790590	5130	5130	5130	5130	0
564	20250220	104400	84790590	5130	5130	5130	5130	0
565	20250220	104300	84790590	5130	5130	5140	5130	9
566	20250220	104200	84744410	5130	5130	5130	5130	0
567	20250220	104100	84744410	5130	5130	5130	5130	55
568	20250220	104000	84462260	5130	5130	5130	5130	1
569	20250220	103900	84457130	5100	5100	5100	5100	0
570	20250220	103800	84457130	5100	5100	5100	5100	1677
571	20250220	103700	75904430	5100	5100	5100	5100	11
572	20250220	103600	75848330	5100	5100	5100	5100	39
573	20250220	103500	75649430	5120	5120	5120	5120	0
574	20250220	103400	75649430	5120	5120	5120	5120	1
575	20250220	103300	75644310	5120	5120	5120	5120	0
576	20250220	103200	75644310	5120	5120	5120	5120	0
577	20250220	103100	75644310	5120	5120	5120	5120	0
578	20250220	103000	75644310	5120	5120	5120	5120	60
579	20250220	102900	75337110	5120	5120	5120	5120	0
580	20250220	102800	75337110	5120	5120	5120	5120	0
581	20250220	102700	75337110	5120	5120	5120	5120	2
582	20250220	102600	75326870	5110	5110	5110	5110	0
583	20250220	102500	75326870	5110	5110	5110	5110	52
584	20250220	102400	75061150	5120	5120	5120	5120	22
585	20250220	102300	74948510	5110	5110	5110	5110	0
586	20250220	102200	74948510	5110	5120	5120	5110	34
587	20250220	102100	74774470	5110	5120	5120	5110	32
588	20250220	102000	74610650	5110	5110	5110	5110	0
589	20250220	101900	74610650	5110	5110	5110	5110	0
590	20250220	101800	74610650	5110	5110	5110	5110	2
591	20250220	101700	74600430	5130	5130	5130	5130	0
592	20250220	101600	74600430	5130	5130	5130	5130	0
593	20250220	101500	74600430	5130	5130	5130	5130	0
594	20250220	101400	74600430	5130	5130	5130	5130	0
595	20250220	101300	74600430	5130	5130	5130	5130	23
596	20250220	101200	74482440	5130	5130	5130	5130	0
597	20250220	101100	74482440	5130	5130	5130	5130	0
598	20250220	101000	74482440	5130	5130	5130	5130	0
599	20250220	100900	74482440	5130	5130	5130	5130	0
600	20250220	100800	74482440	5130	5100	5130	5100	32
601	20250220	100700	74319100	5100	5100	5110	5100	207
602	20250220	100600	73263380	5100	5100	5100	5100	14
603	20250220	100500	73191980	5130	5130	5130	5130	0
604	20250220	100400	73191980	5130	5130	5130	5130	0
605	20250220	100300	73191980	5130	5130	5130	5130	0
606	20250220	100200	73191980	5130	5120	5130	5120	5
607	20250220	100100	73166370	5080	5110	5110	5080	2202
608	20250220	100000	61976390	5120	5110	5130	5110	8
609	20250220	095900	61935430	5080	5080	5080	5080	0
610	20250220	095800	61935430	5080	5090	5090	5080	500
611	20250220	095700	59394390	5130	5120	5130	5090	443
612	20250220	095600	57133400	5140	5120	5140	5120	26
613	20250220	095500	57000030	5140	5090	5140	5070	173
614	20250220	095400	56119860	5100	5110	5110	5090	2937
615	20250220	095300	41141630	5120	5120	5120	5120	9
616	20250220	095200	41095550	5130	5130	5130	5110	135
617	20250220	095100	40405000	5130	5140	5140	5100	447
618	20250220	095000	38123140	5140	5140	5140	5140	0
619	20250220	094900	38123140	5140	5140	5140	5140	0
620	20250220	094800	38123140	5140	5110	5140	5110	451
621	20250220	094700	35818380	5110	5140	5140	5110	124
622	20250220	094600	35184170	5150	5130	5150	5130	15
623	20250220	094500	35107120	5130	5140	5160	5110	944
624	20250220	094400	30270580	5170	5170	5170	5170	0
625	20250220	094300	30270580	5170	5130	5170	5130	113
626	20250220	094200	29690330	5150	5160	5160	5130	1092
627	20250220	094100	24071260	5160	5160	5160	5160	1
628	20250220	094000	24066100	5160	5160	5160	5160	6
629	20250220	093900	24035140	5150	5150	5150	5150	468
630	20250220	093800	21624940	5150	5150	5150	5150	0
631	20250220	093700	21624940	5150	5150	5150	5150	0
632	20250220	093600	21624940	5150	5150	5150	5150	0
633	20250220	093500	21624940	5150	5150	5150	5150	0
634	20250220	093400	21624940	5150	5160	5160	5150	394
635	20250220	093300	19595190	5190	5170	5190	5170	30
636	20250220	093200	19440070	5170	5160	5170	5160	93
637	20250220	093100	18959530	5160	5180	5180	5160	846
638	20250220	093000	14593090	5180	5190	5190	5180	12
639	20250220	092900	14530850	5190	5190	5190	5190	18
640	20250220	092800	14437430	5190	5190	5190	5190	204
641	20250220	092700	13378670	5210	5210	5210	5200	1034
642	20250220	092600	7992670	5230	5230	5230	5230	0
643	20250220	092500	7992670	5230	5230	5230	5230	0
644	20250220	092400	7992670	5230	5230	5230	5230	0
645	20250220	092300	7992670	5230	5230	5230	5230	1
646	20250220	092200	7987440	5210	5210	5210	5210	0
647	20250220	092100	7987440	5210	5230	5230	5210	400
648	20250220	092000	5900150	5240	5250	5250	5240	174
649	20250220	091900	4987760	5260	5260	5260	5260	0
650	20250220	091800	4987760	5260	5260	5260	5260	22
651	20250220	091700	4872040	5260	5260	5260	5260	0
652	20250220	091600	4872040	5260	5260	5260	5260	15
653	20250220	091500	4793140	5260	5260	5260	5260	11
654	20250220	091400	4735280	5260	5260	5260	5260	0
655	20250220	091300	4735280	5260	5250	5260	5250	53
656	20250220	091200	4456930	5260	5260	5260	5260	20
657	20250220	091100	4351730	5260	5260	5280	5250	144
658	20250220	091000	3595190	5260	5260	5260	5260	148
659	20250220	090900	2816710	5300	5300	5300	5300	0
660	20250220	090800	2816710	5300	5300	5300	5300	0
661	20250220	090700	2816710	5300	5300	5300	5300	0
662	20250220	090600	2816710	5300	5270	5300	5270	55
663	20250220	090500	2526800	5250	5260	5260	5250	8
664	20250220	090400	2484790	5260	5260	5260	5260	77
665	20250220	090300	2079770	5260	5260	5260	5260	64
666	20250220	090200	1743130	5250	5250	5250	5250	200
667	20250220	090100	693130	5240	5240	5240	5240	0
668	20250220	090000	693130	5240	5250	5260	5240	132