KissMeData/123410/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202400	775232625	4475	4475	4475	4475	1367
3	20250220	202300	775232625	4475	4475	4475	4475	0
4	20250220	202200	775232625	4475	4475	4475	4475	0
5	20250220	202100	775232625	4475	4475	4475	4475	0
6	20250220	202000	775232625	4475	4475	4475	4475	0
7	20250220	201900	775232625	4475	4475	4475	4475	0
8	20250220	201800	775232625	4475	4475	4475	4475	0
9	20250220	201700	775232625	4475	4475	4475	4475	0
10	20250220	201600	775232625	4475	4475	4475	4475	0
11	20250220	201500	775232625	4475	4475	4475	4475	0
12	20250220	201400	775232625	4475	4475	4475	4475	0
13	20250220	201300	775232625	4475	4475	4475	4475	0
14	20250220	201200	775232625	4475	4475	4475	4475	0
15	20250220	201100	775232625	4475	4475	4475	4475	0
16	20250220	201000	775232625	4475	4475	4475	4475	0
17	20250220	200900	775232625	4475	4475	4475	4475	0
18	20250220	200800	775232625	4475	4475	4475	4475	0
19	20250220	200700	775232625	4475	4475	4475	4475	0
20	20250220	200600	775232625	4475	4475	4475	4475	0
21	20250220	200500	775232625	4475	4475	4475	4475	0
22	20250220	200400	775232625	4475	4475	4475	4475	0
23	20250220	200300	775232625	4475	4475	4475	4475	0
24	20250220	200200	775232625	4475	4475	4475	4475	0
25	20250220	200100	775232625	4475	4475	4475	4475	0
26	20250220	200000	775232625	4475	4475	4475	4475	0
27	20250220	195900	775232625	4475	4475	4475	4475	0
28	20250220	195800	775232625	4475	4475	4475	4475	0
29	20250220	195700	775232625	4475	4475	4475	4475	0
30	20250220	195600	775232625	4475	4475	4475	4475	0
31	20250220	195500	775232625	4475	4475	4475	4475	0
32	20250220	195400	775232625	4475	4475	4475	4475	1367
33	20250220	195300	775232625	4475	4475	4475	4475	0
34	20250220	195200	775232625	4475	4475	4475	4475	0
35	20250220	195100	775232625	4475	4475	4475	4475	0
36	20250220	195000	775232625	4475	4475	4475	4475	0
37	20250220	194900	775232625	4475	4475	4475	4475	0
38	20250220	194800	775232625	4475	4475	4475	4475	0
39	20250220	194700	775232625	4475	4475	4475	4475	0
40	20250220	194600	775232625	4475	4475	4475	4475	0
41	20250220	194500	775232625	4475	4475	4475	4475	0
42	20250220	194400	775232625	4475	4475	4475	4475	0
43	20250220	194300	775232625	4475	4475	4475	4475	0
44	20250220	194200	775232625	4475	4475	4475	4475	0
45	20250220	194100	775232625	4475	4475	4475	4475	0
46	20250220	194000	775232625	4475	4475	4475	4475	0
47	20250220	193900	775232625	4475	4475	4475	4475	0
48	20250220	193800	775232625	4475	4475	4475	4475	0
49	20250220	193700	775232625	4475	4475	4475	4475	0
50	20250220	193600	775232625	4475	4475	4475	4475	0
51	20250220	193500	775232625	4475	4475	4475	4475	0
52	20250220	193400	775232625	4475	4475	4475	4475	0
53	20250220	193300	775232625	4475	4475	4475	4475	0
54	20250220	193200	775232625	4475	4475	4475	4475	0
55	20250220	193100	775232625	4475	4475	4475	4475	0
56	20250220	193000	775232625	4475	4475	4475	4475	0
57	20250220	192900	775232625	4475	4475	4475	4475	0
58	20250220	192800	775232625	4475	4475	4475	4475	0
59	20250220	192700	775232625	4475	4475	4475	4475	0
60	20250220	192600	775232625	4475	4475	4475	4475	0
61	20250220	192500	775232625	4475	4475	4475	4475	0
62	20250220	192400	775232625	4475	4475	4475	4475	1367
63	20250220	192300	775232625	4475	4475	4475	4475	0
64	20250220	192200	775232625	4475	4475	4475	4475	0
65	20250220	192100	775232625	4475	4475	4475	4475	0
66	20250220	192000	775232625	4475	4475	4475	4475	0
67	20250220	191900	775232625	4475	4475	4475	4475	0
68	20250220	191800	775232625	4475	4475	4475	4475	0
69	20250220	191700	775232625	4475	4475	4475	4475	0
70	20250220	191600	775232625	4475	4475	4475	4475	0
71	20250220	191500	775232625	4475	4475	4475	4475	0
72	20250220	191400	775232625	4475	4475	4475	4475	0
73	20250220	191300	775232625	4475	4475	4475	4475	0
74	20250220	191200	775232625	4475	4475	4475	4475	0
75	20250220	191100	775232625	4475	4475	4475	4475	0
76	20250220	191000	775232625	4475	4475	4475	4475	0
77	20250220	190900	775232625	4475	4475	4475	4475	0
78	20250220	190800	775232625	4475	4475	4475	4475	0
79	20250220	190700	775232625	4475	4475	4475	4475	0
80	20250220	190600	775232625	4475	4475	4475	4475	0
81	20250220	190500	775232625	4475	4475	4475	4475	0
82	20250220	190400	775232625	4475	4475	4475	4475	0
83	20250220	190300	775232625	4475	4475	4475	4475	0
84	20250220	190200	775232625	4475	4475	4475	4475	0
85	20250220	190100	775232625	4475	4475	4475	4475	0
86	20250220	190000	775232625	4475	4475	4475	4475	0
87	20250220	185900	775232625	4475	4475	4475	4475	0
88	20250220	185800	775232625	4475	4475	4475	4475	0
89	20250220	185700	775232625	4475	4475	4475	4475	0
90	20250220	185600	775232625	4475	4475	4475	4475	0
91	20250220	185500	775232625	4475	4475	4475	4475	0
92	20250220	185400	775232625	4475	4475	4475	4475	1367
93	20250220	185300	775232625	4475	4475	4475	4475	0
94	20250220	185200	775232625	4475	4475	4475	4475	0
95	20250220	185100	775232625	4475	4475	4475	4475	0
96	20250220	185000	775232625	4475	4475	4475	4475	0
97	20250220	184900	775232625	4475	4475	4475	4475	0
98	20250220	184800	775232625	4475	4475	4475	4475	0
99	20250220	184700	775232625	4475	4475	4475	4475	0
100	20250220	184600	775232625	4475	4475	4475	4475	0
101	20250220	184500	775232625	4475	4475	4475	4475	0
102	20250220	184400	775232625	4475	4475	4475	4475	0
103	20250220	184300	775232625	4475	4475	4475	4475	0
104	20250220	184200	775232625	4475	4475	4475	4475	0
105	20250220	184100	775232625	4475	4475	4475	4475	0
106	20250220	184000	775232625	4475	4475	4475	4475	0
107	20250220	183900	775232625	4475	4475	4475	4475	0
108	20250220	183800	775232625	4475	4475	4475	4475	0
109	20250220	183700	775232625	4475	4475	4475	4475	0
110	20250220	183600	775232625	4475	4475	4475	4475	0
111	20250220	183500	775232625	4475	4475	4475	4475	0
112	20250220	183400	775232625	4475	4475	4475	4475	0
113	20250220	183300	775232625	4475	4475	4475	4475	0
114	20250220	183200	775232625	4475	4475	4475	4475	0
115	20250220	183100	775232625	4475	4475	4475	4475	0
116	20250220	183000	775232625	4475	4475	4475	4475	0
117	20250220	182900	775232625	4475	4475	4475	4475	0
118	20250220	182800	775232625	4475	4475	4475	4475	0
119	20250220	182700	775232625	4475	4475	4475	4475	0
120	20250220	182600	775232625	4475	4475	4475	4475	0
121	20250220	182500	775232625	4475	4475	4475	4475	0
122	20250220	182400	775232625	4475	4475	4475	4475	1367
123	20250220	182300	775232625	4475	4475	4475	4475	0
124	20250220	182200	775232625	4475	4475	4475	4475	0
125	20250220	182100	775232625	4475	4475	4475	4475	0
126	20250220	182000	775232625	4475	4475	4475	4475	0
127	20250220	181900	775232625	4475	4475	4475	4475	0
128	20250220	181800	775232625	4475	4475	4475	4475	0
129	20250220	181700	775232625	4475	4475	4475	4475	0
130	20250220	181600	775232625	4475	4475	4475	4475	0
131	20250220	181500	775232625	4475	4475	4475	4475	0
132	20250220	181400	775232625	4475	4475	4475	4475	0
133	20250220	181300	775232625	4475	4475	4475	4475	0
134	20250220	181200	775232625	4475	4475	4475	4475	0
135	20250220	181100	775232625	4475	4475	4475	4475	0
136	20250220	181000	775232625	4475	4475	4475	4475	0
137	20250220	180900	775232625	4475	4475	4475	4475	0
138	20250220	180800	775232625	4475	4475	4475	4475	0
139	20250220	180700	775232625	4475	4475	4475	4475	0
140	20250220	180600	775232625	4475	4475	4475	4475	0
141	20250220	180500	775232625	4475	4475	4475	4475	0
142	20250220	180400	775232625	4475	4475	4475	4475	0
143	20250220	180300	775232625	4475	4475	4475	4475	0
144	20250220	180200	775232625	4475	4475	4475	4475	0
145	20250220	180100	775232625	4475	4475	4475	4475	0
146	20250220	180000	775232625	4475	4475	4475	4475	0
147	20250220	175900	775232625	4475	4475	4475	4475	0
148	20250220	175800	775232625	4475	4475	4475	4475	0
149	20250220	175700	775232625	4475	4475	4475	4475	0
150	20250220	175600	775232625	4475	4475	4475	4475	0
151	20250220	175500	775232625	4475	4475	4475	4475	0
152	20250220	175400	775232625	4475	4475	4475	4475	1367
153	20250220	175300	775232625	4475	4475	4475	4475	0
154	20250220	175200	775232625	4475	4475	4475	4475	0
155	20250220	175100	775232625	4475	4475	4475	4475	0
156	20250220	175000	775232625	4475	4475	4475	4475	0
157	20250220	174900	775232625	4475	4475	4475	4475	0
158	20250220	174800	775232625	4475	4475	4475	4475	0
159	20250220	174700	775232625	4475	4475	4475	4475	0
160	20250220	174600	775232625	4475	4475	4475	4475	0
161	20250220	174500	775232625	4475	4475	4475	4475	0
162	20250220	174400	775232625	4475	4475	4475	4475	0
163	20250220	174300	775232625	4475	4475	4475	4475	0
164	20250220	174200	775232625	4475	4475	4475	4475	0
165	20250220	174100	775232625	4475	4475	4475	4475	0
166	20250220	174000	775232625	4475	4475	4475	4475	0
167	20250220	173900	775232625	4475	4475	4475	4475	0
168	20250220	173800	775232625	4475	4475	4475	4475	0
169	20250220	173700	775232625	4475	4475	4475	4475	0
170	20250220	173600	775232625	4475	4475	4475	4475	0
171	20250220	173500	775232625	4475	4475	4475	4475	0
172	20250220	173400	775232625	4475	4475	4475	4475	0
173	20250220	173300	775232625	4475	4475	4475	4475	0
174	20250220	173200	775232625	4475	4475	4475	4475	0
175	20250220	173100	775232625	4475	4475	4475	4475	0
176	20250220	173000	775232625	4475	4475	4475	4475	0
177	20250220	172900	775232625	4475	4475	4475	4475	0
178	20250220	172800	775232625	4475	4475	4475	4475	0
179	20250220	172700	775232625	4475	4475	4475	4475	0
180	20250220	172600	775232625	4475	4475	4475	4475	0
181	20250220	172500	775232625	4475	4475	4475	4475	0
182	20250220	172400	775232625	4475	4475	4475	4475	1367
183	20250220	172300	775232625	4475	4475	4475	4475	0
184	20250220	172200	775232625	4475	4475	4475	4475	0
185	20250220	172100	775232625	4475	4475	4475	4475	0
186	20250220	172000	775232625	4475	4475	4475	4475	0
187	20250220	171900	775232625	4475	4475	4475	4475	0
188	20250220	171800	775232625	4475	4475	4475	4475	0
189	20250220	171700	775232625	4475	4475	4475	4475	0
190	20250220	171600	775232625	4475	4475	4475	4475	0
191	20250220	171500	775232625	4475	4475	4475	4475	0
192	20250220	171400	775232625	4475	4475	4475	4475	0
193	20250220	171300	775232625	4475	4475	4475	4475	0
194	20250220	171200	775232625	4475	4475	4475	4475	0
195	20250220	171100	775232625	4475	4475	4475	4475	0
196	20250220	171000	775232625	4475	4475	4475	4475	0
197	20250220	170900	775232625	4475	4475	4475	4475	0
198	20250220	170800	775232625	4475	4475	4475	4475	0
199	20250220	170700	775232625	4475	4475	4475	4475	0
200	20250220	170600	775232625	4475	4475	4475	4475	0
201	20250220	170500	775232625	4475	4475	4475	4475	0
202	20250220	170400	775232625	4475	4475	4475	4475	0
203	20250220	170300	775232625	4475	4475	4475	4475	0
204	20250220	170200	775232625	4475	4475	4475	4475	0
205	20250220	170100	775232625	4475	4475	4475	4475	0
206	20250220	170000	775232625	4475	4475	4475	4475	0
207	20250220	165900	775232625	4475	4475	4475	4475	0
208	20250220	165800	775232625	4475	4475	4475	4475	0
209	20250220	165700	775232625	4475	4475	4475	4475	0
210	20250220	165600	775232625	4475	4475	4475	4475	0
211	20250220	165500	775232625	4475	4475	4475	4475	0
212	20250220	165400	775232625	4475	4475	4475	4475	1367
213	20250220	165300	775232625	4475	4475	4475	4475	0
214	20250220	165200	775232625	4475	4475	4475	4475	0
215	20250220	165100	775232625	4475	4475	4475	4475	0
216	20250220	165000	775232625	4475	4475	4475	4475	0
217	20250220	164900	775232625	4475	4475	4475	4475	0
218	20250220	164800	775232625	4475	4475	4475	4475	0
219	20250220	164700	775232625	4475	4475	4475	4475	0
220	20250220	164600	775232625	4475	4475	4475	4475	0
221	20250220	164500	775232625	4475	4475	4475	4475	0
222	20250220	164400	775232625	4475	4475	4475	4475	0
223	20250220	164300	775232625	4475	4475	4475	4475	0
224	20250220	164200	775232625	4475	4475	4475	4475	0
225	20250220	164100	775232625	4475	4475	4475	4475	0
226	20250220	164000	775232625	4475	4475	4475	4475	0
227	20250220	163900	775232625	4475	4475	4475	4475	0
228	20250220	163800	775232625	4475	4475	4475	4475	0
229	20250220	163700	775232625	4475	4475	4475	4475	0
230	20250220	163600	775232625	4475	4475	4475	4475	0
231	20250220	163500	775232625	4475	4475	4475	4475	0
232	20250220	163400	775232625	4475	4475	4475	4475	0
233	20250220	163300	775232625	4475	4475	4475	4475	0
234	20250220	163200	775232625	4475	4475	4475	4475	0
235	20250220	163100	775232625	4475	4475	4475	4475	0
236	20250220	163000	775232625	4475	4475	4475	4475	0
237	20250220	162900	775232625	4475	4475	4475	4475	0
238	20250220	162800	775232625	4475	4475	4475	4475	0
239	20250220	162700	775232625	4475	4475	4475	4475	0
240	20250220	162600	775232625	4475	4475	4475	4475	0
241	20250220	162500	775232625	4475	4475	4475	4475	0
242	20250220	162400	775232625	4475	4475	4475	4475	1367
243	20250220	162300	775232625	4475	4475	4475	4475	0
244	20250220	162200	775232625	4475	4475	4475	4475	0
245	20250220	162100	775232625	4475	4475	4475	4475	0
246	20250220	162000	775232625	4475	4475	4475	4475	0
247	20250220	161900	775232625	4475	4475	4475	4475	0
248	20250220	161800	775232625	4475	4475	4475	4475	0
249	20250220	161700	775232625	4475	4475	4475	4475	0
250	20250220	161600	775232625	4475	4475	4475	4475	0
251	20250220	161500	775232625	4475	4475	4475	4475	0
252	20250220	161400	775232625	4475	4475	4475	4475	0
253	20250220	161300	775232625	4475	4475	4475	4475	0
254	20250220	161200	775232625	4475	4475	4475	4475	0
255	20250220	161100	775232625	4475	4475	4475	4475	0
256	20250220	161000	775232625	4475	4475	4475	4475	0
257	20250220	160900	775232625	4475	4475	4475	4475	0
258	20250220	160800	775232625	4475	4475	4475	4475	0
259	20250220	160700	775232625	4475	4475	4475	4475	0
260	20250220	160600	775232625	4475	4475	4475	4475	0
261	20250220	160500	775232625	4475	4475	4475	4475	0
262	20250220	160400	775232625	4475	4475	4475	4475	0
263	20250220	160300	775232625	4475	4475	4475	4475	0
264	20250220	160200	775232625	4475	4475	4475	4475	0
265	20250220	160100	775232625	4475	4475	4475	4475	0
266	20250220	160000	775232625	4475	4475	4475	4475	0
267	20250220	155900	775232625	4475	4475	4475	4475	0
268	20250220	155800	775232625	4475	4475	4475	4475	0
269	20250220	155700	775232625	4475	4475	4475	4475	0
270	20250220	155600	775232625	4475	4475	4475	4475	0
271	20250220	155500	775232625	4475	4475	4475	4475	0
272	20250220	155400	775232625	4475	4475	4475	4475	1367
273	20250220	155300	775232625	4475	4475	4475	4475	0
274	20250220	155200	775232625	4475	4475	4475	4475	0
275	20250220	155100	775232625	4475	4475	4475	4475	0
276	20250220	155000	775232625	4475	4475	4475	4475	0
277	20250220	154900	775232625	4475	4475	4475	4475	0
278	20250220	154800	775232625	4475	4475	4475	4475	0
279	20250220	154700	775232625	4475	4475	4475	4475	0
280	20250220	154600	775232625	4475	4475	4475	4475	0
281	20250220	154500	775232625	4475	4475	4475	4475	0
282	20250220	154400	775232625	4475	4475	4475	4475	0
283	20250220	154300	775232625	4475	4475	4475	4475	0
284	20250220	154200	775232625	4475	4475	4475	4475	0
285	20250220	154100	775232625	4475	4475	4475	4475	0
286	20250220	154000	775232625	4475	4475	4475	4475	0
287	20250220	153900	775232625	4475	4475	4475	4475	0
288	20250220	153800	775232625	4475	4475	4475	4475	0
289	20250220	153700	775232625	4475	4475	4475	4475	0
290	20250220	153600	775232625	4475	4475	4475	4475	0
291	20250220	153500	775232625	4475	4475	4475	4475	0
292	20250220	153400	775232625	4475	4475	4475	4475	0
293	20250220	153300	775232625	4475	4475	4475	4475	0
294	20250220	153200	775232625	4475	4475	4475	4475	0
295	20250220	153100	775232625	4475	4475	4475	4475	0
296	20250220	153000	775232625	4475	4475	4475	4475	1367
297	20250220	152900	769115300	4475	4475	4475	4475	0
298	20250220	152800	769115300	4475	4475	4475	4475	0
299	20250220	152700	769115300	4475	4475	4475	4475	0
300	20250220	152600	769115300	4475	4475	4475	4475	0
301	20250220	152500	769115300	4475	4475	4475	4475	0
302	20250220	152400	769115300	4475	4475	4475	4475	0
303	20250220	152300	769115300	4475	4475	4475	4475	0
304	20250220	152200	769115300	4475	4475	4475	4475	0
305	20250220	152100	769115300	4475	4475	4475	4475	0
306	20250220	152000	769115300	4475	4475	4475	4475	0
307	20250220	151900	769115300	4475	4470	4475	4465	231
308	20250220	151800	768082210	4465	4465	4465	4465	22
309	20250220	151700	767983980	4475	4470	4475	4470	52
310	20250220	151600	767751530	4475	4475	4475	4475	1
311	20250220	151500	767747055	4465	4465	4465	4465	0
312	20250220	151400	767747055	4465	4465	4465	4465	939
313	20250220	151300	763554420	4465	4465	4465	4465	17
314	20250220	151200	763478515	4470	4465	4470	4465	5707
315	20250220	151100	737968525	4465	4465	4465	4465	100
316	20250220	151000	737522025	4465	4465	4465	4465	0
317	20250220	150900	737522025	4465	4465	4465	4465	180
318	20250220	150800	736718325	4470	4465	4470	4465	106
319	20250220	150700	736245030	4465	4460	4465	4460	104
320	20250220	150600	735780790	4465	4465	4465	4465	65
321	20250220	150500	735490565	4465	4465	4465	4465	435
322	20250220	150400	733548290	4465	4465	4465	4465	295
323	20250220	150300	732231115	4465	4465	4465	4465	600
324	20250220	150200	729552115	4465	4460	4465	4460	555
325	20250220	150100	727074390	4465	4465	4465	4465	226
326	20250220	150000	726065300	4465	4465	4465	4465	299
327	20250220	145900	724730265	4465	4470	4470	4465	21
328	20250220	145800	724636400	4470	4470	4470	4470	97
329	20250220	145700	724202810	4470	4470	4470	4470	14
330	20250220	145600	724140230	4465	4465	4465	4465	900
331	20250220	145500	720121730	4465	4470	4470	4465	110
332	20250220	145400	719630530	4465	4475	4475	4465	259
333	20250220	145300	718473185	4475	4475	4475	4475	0
334	20250220	145200	718473185	4475	4475	4475	4475	0
335	20250220	145100	718473185	4475	4475	4475	4475	0
336	20250220	145000	718473185	4475	4475	4475	4475	17
337	20250220	144900	718397110	4475	4470	4475	4470	4
338	20250220	144800	718379215	4475	4475	4475	4475	0
339	20250220	144700	718379215	4475	4475	4480	4475	3
340	20250220	144600	718365785	4465	4475	4480	4465	451
341	20250220	144500	716345915	4475	4475	4475	4475	115
342	20250220	144400	715831290	4470	4460	4470	4460	2398
343	20250220	144300	705117035	4455	4455	4455	4455	0
344	20250220	144200	705117035	4455	4455	4455	4455	0
345	20250220	144100	705117035	4455	4455	4455	4455	193
346	20250220	144000	704257220	4455	4455	4455	4455	0
347	20250220	143900	704257220	4455	4460	4460	4455	715
348	20250220	143800	701068325	4465	4465	4465	4465	0
349	20250220	143700	701068325	4465	4460	4465	4460	641
350	20250220	143600	698208965	4460	4465	4465	4460	239
351	20250220	143500	697143020	4460	4465	4465	4460	200
352	20250220	143400	696250520	4465	4465	4465	4465	0
353	20250220	143300	696250520	4465	4460	4465	4460	477
354	20250220	143200	694121965	4460	4455	4460	4455	350
355	20250220	143100	692561180	4455	4455	4455	4455	448
356	20250220	143000	690565340	4450	4450	4450	4450	447
357	20250220	142900	688576190	4465	4455	4465	4455	3909
358	20250220	142800	671160245	4455	4460	4460	4455	1199
359	20250220	142700	665815210	4460	4460	4460	4460	180
360	20250220	142600	665012410	4460	4460	4460	4460	410
361	20250220	142500	663183810	4460	4460	4460	4460	0
362	20250220	142400	663183810	4460	4460	4460	4460	0
363	20250220	142300	663183810	4460	4460	4460	4460	0
364	20250220	142200	663183810	4460	4460	4460	4460	1962
365	20250220	142100	654433290	4460	4460	4465	4460	752
366	20250220	142000	651077940	4460	4460	4460	4460	0
367	20250220	141900	651077940	4460	4460	4460	4460	178
368	20250220	141800	650284060	4450	4460	4460	4450	587
369	20250220	141700	647669515	4460	4455	4460	4455	648
370	20250220	141600	644781935	4460	4460	4460	4460	100
371	20250220	141500	644335935	4460	4460	4460	4460	197
372	20250220	141400	643457315	4455	4460	4460	4455	628
373	20250220	141300	640658935	4455	4455	4455	4455	0
374	20250220	141200	640658935	4455	4455	4455	4455	37
375	20250220	141100	640494100	4455	4455	4455	4455	935
376	20250220	141000	636328675	4465	4450	4465	4450	151
377	20250220	140900	635654970	4450	4450	4450	4450	0
378	20250220	140800	635654970	4450	4455	4455	4450	2125
379	20250220	140700	626196855	4455	4460	4465	4450	1591
380	20250220	140600	619109290	4460	4460	4460	4460	10
381	20250220	140500	619064690	4460	4460	4460	4460	0
382	20250220	140400	619064690	4460	4460	4460	4460	30
383	20250220	140300	618930890	4460	4460	4460	4460	31
384	20250220	140200	618792630	4460	4460	4460	4460	0
385	20250220	140100	618792630	4460	4460	4460	4460	0
386	20250220	140000	618792630	4460	4460	4460	4460	0
387	20250220	135900	618792630	4460	4460	4460	4460	50
388	20250220	135800	618569630	4460	4460	4460	4460	552
389	20250220	135700	616107710	4460	4460	4460	4460	57
390	20250220	135600	615853490	4460	4460	4460	4460	738
391	20250220	135500	612562010	4460	4460	4460	4460	5
392	20250220	135400	612539710	4460	4460	4460	4460	279
393	20250220	135300	611295370	4455	4460	4460	4450	46
394	20250220	135200	611090570	4460	4460	4460	4460	0
395	20250220	135100	611090570	4460	4455	4460	4455	41
396	20250220	135000	610907715	4455	4455	4455	4455	0
397	20250220	134900	610907715	4455	4455	4455	4455	110
398	20250220	134800	610417665	4450	4450	4450	4450	13
399	20250220	134700	610359815	4450	4460	4460	4450	46
400	20250220	134600	610155035	4460	4460	4460	4460	0
401	20250220	134500	610155035	4460	4455	4460	4455	108
402	20250220	134400	609673395	4460	4455	4460	4455	111
403	20250220	134300	609178840	4455	4460	4460	4455	1024
404	20250220	134200	604616890	4465	4465	4465	4465	1
405	20250220	134100	604612425	4460	4460	4460	4455	80
406	20250220	134000	604255785	4460	4465	4465	4460	98
407	20250220	133900	603818220	4455	4455	4455	4455	0
408	20250220	133800	603818220	4455	4455	4455	4455	500
409	20250220	133700	601590720	4455	4455	4455	4455	5
410	20250220	133600	601568445	4455	4455	4455	4455	67
411	20250220	133500	601269960	4455	4455	4455	4455	755
412	20250220	133400	597906435	4455	4455	4455	4455	400
413	20250220	133300	596124435	4460	4460	4460	4460	55
414	20250220	133200	595879135	4460	4460	4460	4460	5
415	20250220	133100	595856835	4460	4460	4460	4460	0
416	20250220	133000	595856835	4460	4460	4460	4460	111
417	20250220	132900	595361775	4460	4460	4460	4460	3
418	20250220	132800	595348395	4460	4455	4460	4455	38
419	20250220	132700	595179075	4460	4460	4460	4460	5
420	20250220	132600	595156775	4460	4460	4460	4460	84
421	20250220	132500	594782135	4455	4460	4460	4455	40
422	20250220	132400	594603890	4465	4465	4465	4465	0
423	20250220	132300	594603890	4465	4465	4465	4465	156
424	20250220	132200	593907350	4455	4465	4465	4455	53
425	20250220	132100	593670970	4465	4465	4465	4465	3
426	20250220	132000	593657575	4465	4465	4465	4465	3
427	20250220	131900	593644180	4465	4455	4465	4455	191
428	20250220	131800	592793255	4465	4460	4465	4460	512
429	20250220	131700	590509675	4460	4460	4460	4460	10
430	20250220	131600	590465075	4470	4470	4470	4470	4
431	20250220	131500	590447195	4460	4460	4460	4460	31
432	20250220	131400	590308935	4455	4455	4455	4455	619
433	20250220	131300	587551290	4455	4465	4465	4455	1198
434	20250220	131200	582205640	4465	4465	4465	4465	32
435	20250220	131100	582062760	4465	4465	4465	4465	0
436	20250220	131000	582062760	4465	4465	4465	4465	0
437	20250220	130900	582062760	4465	4470	4470	4465	37
438	20250220	130800	581897530	4470	4465	4470	4465	251
439	20250220	130700	580776560	4465	4465	4465	4465	0
440	20250220	130600	580776560	4465	4465	4465	4465	200
441	20250220	130500	579883560	4465	4465	4465	4465	31
442	20250220	130400	579745145	4470	4470	4470	4470	1177
443	20250220	130300	574483955	4470	4470	4470	4470	64
444	20250220	130200	574197875	4480	4480	4480	4480	0
445	20250220	130100	574197875	4480	4480	4480	4480	0
446	20250220	130000	574197875	4480	4480	4480	4480	19
447	20250220	125900	574112755	4480	4470	4480	4470	603
448	20250220	125800	571416955	4470	4470	4470	4470	0
449	20250220	125700	571416955	4470	4470	4470	4470	0
450	20250220	125600	571416955	4470	4475	4475	4470	600
451	20250220	125500	568733535	4480	4480	4480	4480	5
452	20250220	125400	568711135	4485	4485	4485	4485	0
453	20250220	125300	568711135	4485	4475	4485	4475	2150
454	20250220	125200	559088705	4465	4465	4465	4465	0
455	20250220	125100	559088705	4465	4465	4465	4465	0
456	20250220	125000	559088705	4465	4465	4465	4465	0
457	20250220	124900	559088705	4465	4475	4475	4465	32
458	20250220	124800	558945695	4475	4475	4475	4475	0
459	20250220	124700	558945695	4475	4475	4475	4475	0
460	20250220	124600	558945695	4475	4480	4480	4475	31
461	20250220	124500	558806945	4485	4485	4485	4485	0
462	20250220	124400	558806945	4485	4485	4485	4485	0
463	20250220	124300	558806945	4485	4485	4485	4485	76
464	20250220	124200	558466085	4485	4480	4485	4480	49
465	20250220	124100	558246485	4480	4480	4480	4480	10
466	20250220	124000	558201685	4480	4480	4480	4480	0
467	20250220	123900	558201685	4480	4475	4480	4470	606
468	20250220	123800	555491120	4475	4475	4475	4475	0
469	20250220	123700	555491120	4475	4475	4475	4475	0
470	20250220	123600	555491120	4475	4475	4475	4475	32
471	20250220	123500	555347920	4480	4480	4480	4480	201
472	20250220	123400	554447440	4480	4480	4480	4480	0
473	20250220	123300	554447440	4480	4480	4480	4480	0
474	20250220	123200	554447440	4480	4480	4480	4480	100
475	20250220	123100	553999440	4480	4480	4480	4480	12
476	20250220	123000	553945680	4475	4480	4480	4475	92
477	20250220	122900	553533930	4470	4470	4470	4470	407
478	20250220	122800	551714640	4470	4470	4470	4470	0
479	20250220	122700	551714640	4470	4470	4470	4470	31
480	20250220	122600	551576070	4475	4475	4480	4475	310
481	20250220	122500	550188320	4475	4475	4475	4475	100
482	20250220	122400	549740820	4475	4480	4480	4475	207
483	20250220	122300	548814445	4475	4475	4475	4475	0
484	20250220	122200	548814445	4475	4475	4475	4475	0
485	20250220	122100	548814445	4475	4475	4475	4475	32
486	20250220	122000	548671245	4485	4485	4485	4485	0
487	20250220	121900	548671245	4485	4485	4485	4485	10
488	20250220	121800	548626395	4475	4475	4475	4475	31
489	20250220	121700	548487670	4475	4475	4475	4475	200
490	20250220	121600	547592670	4475	4475	4475	4475	0
491	20250220	121500	547592670	4475	4475	4475	4475	0
492	20250220	121400	547592670	4475	4475	4475	4475	40
493	20250220	121300	547413670	4475	4475	4475	4475	0
494	20250220	121200	547413670	4475	4475	4475	4475	0
495	20250220	121100	547413670	4475	4475	4475	4475	32
496	20250220	121000	547270470	4480	4485	4485	4480	583
497	20250220	120900	544658215	4480	4480	4480	4480	0
498	20250220	120800	544658215	4480	4480	4480	4480	31
499	20250220	120700	544519335	4490	4490	4490	4490	3
500	20250220	120600	544505865	4490	4490	4490	4490	0
501	20250220	120500	544505865	4490	4490	4490	4490	197
502	20250220	120400	543621335	4485	4485	4485	4485	36
503	20250220	120300	543459875	4485	4485	4485	4485	0
504	20250220	120200	543459875	4485	4485	4485	4485	0
505	20250220	120100	543459875	4485	4490	4490	4485	94
506	20250220	120000	543038060	4490	4490	4490	4490	488
507	20250220	115900	540846940	4490	4490	4490	4490	0
508	20250220	115800	540846940	4490	4490	4490	4490	43
509	20250220	115700	540653870	4495	4495	4495	4495	100
510	20250220	115600	540204370	4495	4475	4495	4475	1757
511	20250220	115500	532321510	4480	4480	4480	4480	580
512	20250220	115400	529723110	4485	4485	4485	4485	0
513	20250220	115300	529723110	4485	4485	4485	4485	197
514	20250220	115200	528839565	4485	4485	4485	4485	60
515	20250220	115100	528570465	4485	4490	4490	4485	331
516	20250220	115000	527084295	4490	4490	4495	4490	1218
517	20250220	114900	521615050	4490	4480	4490	4480	1793
518	20250220	114800	513576940	4475	4470	4475	4470	89
519	20250220	114700	513178715	4470	4470	4470	4470	123
520	20250220	114600	512628905	4470	4470	4475	4470	334
521	20250220	114500	511135255	4475	4475	4475	4475	107
522	20250220	114400	510656430	4475	4470	4475	4470	200
523	20250220	114300	509762255	4470	4470	4470	4470	351
524	20250220	114200	508193285	4460	4470	4470	4460	211
525	20250220	114100	507250425	4460	4460	4460	4460	0
526	20250220	114000	507250425	4460	4460	4460	4460	0
527	20250220	113900	507250425	4460	4460	4460	4460	0
528	20250220	113800	507250425	4460	4460	4460	4460	50
529	20250220	113700	507027425	4455	4455	4455	4455	2
530	20250220	113600	507018515	4460	4465	4465	4460	1537
531	20250220	113500	500163450	4465	4480	4480	4465	256
532	20250220	113400	499016885	4480	4480	4480	4480	123
533	20250220	113300	498465845	4490	4490	4490	4490	0
534	20250220	113200	498465845	4490	4470	4490	4470	2246
535	20250220	113100	488398685	4470	4460	4470	4460	830
536	20250220	113000	484693500	4465	4465	4465	4465	135
537	20250220	112900	484090725	4460	4460	4460	4460	0
538	20250220	112800	484090725	4460	4460	4460	4460	950
539	20250220	112700	479853725	4460	4465	4465	4460	260
540	20250220	112600	478693785	4465	4460	4465	4460	378
541	20250220	112500	477007515	4460	4460	4460	4460	79
542	20250220	112400	476655175	4460	4460	4460	4460	300
543	20250220	112300	475317175	4460	4460	4460	4460	113
544	20250220	112200	474813195	4460	4460	4460	4460	543
545	20250220	112100	472391415	4460	4455	4460	4450	483
546	20250220	112000	470241640	4455	4460	4460	4455	2
547	20250220	111900	470232725	4445	4460	4460	4445	466
548	20250220	111800	468157540	4460	4460	4460	4460	330
549	20250220	111700	466685740	4455	4455	4455	4455	0
550	20250220	111600	466685740	4455	4455	4455	4455	0
551	20250220	111500	466685740	4455	4455	4455	4455	408
552	20250220	111400	464868100	4460	4455	4460	4455	256
553	20250220	111300	463727045	4455	4455	4455	4455	1
554	20250220	111200	463722590	4460	4455	4460	4455	66
555	20250220	111100	463428280	4455	4455	4455	4455	10
556	20250220	111000	463383730	4460	4450	4460	4450	110
557	20250220	110900	462893230	4455	4450	4455	4450	1393
558	20250220	110800	456687420	4455	4450	4455	4435	4809
559	20250220	110700	435339905	4450	4450	4450	4450	0
560	20250220	110600	435339905	4450	4450	4450	4450	0
561	20250220	110500	435339905	4450	4450	4450	4450	20
562	20250220	110400	435250905	4450	4445	4450	4445	531
563	20250220	110300	432888110	4445	4445	4445	4445	0
564	20250220	110200	432888110	4445	4445	4445	4445	0
565	20250220	110100	432888110	4445	4450	4450	4445	1710
566	20250220	110000	425287110	4445	4450	4450	4445	512
567	20250220	105900	423008815	4450	4450	4450	4450	20
568	20250220	105800	422919815	4450	4450	4450	4450	262
569	20250220	105700	421753915	4450	4450	4450	4450	20
570	20250220	105600	421664915	4460	4455	4460	4450	1384
571	20250220	105500	415504555	4460	4450	4460	4450	220
572	20250220	105400	414524855	4450	4450	4450	4450	387
573	20250220	105300	412802705	4450	4450	4450	4450	0
574	20250220	105200	412802705	4450	4450	4450	4450	1
575	20250220	105100	412798255	4460	4455	4460	4455	151
576	20250220	105000	412125440	4455	4465	4465	4455	3
577	20250220	104900	412112060	4455	4460	4460	4455	132
578	20250220	104800	411523350	4465	4465	4465	4465	0
579	20250220	104700	411523350	4465	4460	4465	4460	299
580	20250220	104600	410189605	4460	4460	4460	4460	2
581	20250220	104500	410180685	4460	4460	4460	4460	127
582	20250220	104400	409614265	4455	4450	4455	4445	560
583	20250220	104300	407121885	4450	4450	4450	4450	220
584	20250220	104200	406142885	4455	4455	4455	4455	136
585	20250220	104100	405537005	4455	4455	4455	4455	170
586	20250220	104000	404779655	4465	4465	4465	4465	51
587	20250220	103900	404551940	4460	4460	4460	4460	707
588	20250220	103800	401398720	4460	4460	4460	4460	16
589	20250220	103700	401327360	4460	4460	4460	4460	7
590	20250220	103600	401296140	4460	4460	4460	4460	88
591	20250220	103500	400903660	4460	4455	4460	4455	713
592	20250220	103400	397726430	4455	4455	4455	4455	454
593	20250220	103300	395703860	4450	4450	4450	4450	1762
594	20250220	103200	387862960	4440	4440	4440	4440	132
595	20250220	103100	387276880	4445	4445	4445	4445	10
596	20250220	103000	387232430	4440	4440	4440	4440	100
597	20250220	102900	386788430	4450	4450	4450	4450	284
598	20250220	102800	385524630	4440	4445	4445	4440	33
599	20250220	102700	385377955	4445	4445	4445	4445	1
600	20250220	102600	385373510	4445	4445	4445	4445	10
601	20250220	102500	385329060	4445	4450	4450	4445	9
602	20250220	102400	385289015	4440	4450	4450	4440	37
603	20250220	102300	385124635	4445	4445	4445	4445	537
604	20250220	102200	382737670	4440	4440	4440	4440	1507
605	20250220	102100	376046590	4440	4435	4440	4435	181
606	20250220	102000	375243850	4430	4435	4435	4430	554
607	20250220	101900	372787020	4440	4440	4440	4440	0
608	20250220	101800	372787020	4440	4440	4440	4440	0
609	20250220	101700	372787020	4440	4440	4440	4440	319
610	20250220	101600	371370660	4435	4445	4445	4435	108
611	20250220	101500	370890900	4445	4445	4445	4445	0
612	20250220	101400	370890900	4445	4445	4445	4445	0
613	20250220	101300	370890900	4445	4445	4445	4445	0
614	20250220	101200	370890900	4445	4445	4445	4445	1
615	20250220	101100	370886455	4435	4445	4445	4435	440
616	20250220	101000	368934955	4430	4430	4430	4430	33
617	20250220	100900	368788765	4430	4430	4430	4430	202
618	20250220	100800	367893905	4430	4430	4430	4430	0
619	20250220	100700	367893905	4430	4430	4430	4430	90
620	20250220	100600	367495205	4435	4435	4435	4435	659
621	20250220	100500	364572540	4445	4445	4445	4445	1
622	20250220	100400	364568095	4450	4450	4450	4435	318
623	20250220	100300	363154650	4445	4445	4445	4445	117
624	20250220	100200	362634585	4440	4440	4440	4440	232
625	20250220	100100	361604505	4435	4435	4435	4435	0
626	20250220	100000	361604505	4435	4435	4435	4435	57
627	20250220	095900	361351710	4435	4435	4435	4435	0
628	20250220	095800	361351710	4435	4435	4435	4435	0
629	20250220	095700	361351710	4435	4435	4435	4435	100
630	20250220	095600	360908210	4440	4435	4440	4435	267
631	20250220	095500	359723665	4435	4435	4435	4430	23
632	20250220	095400	359621710	4435	4430	4435	4430	3649
633	20250220	095300	343447030	4435	4440	4440	4435	243
634	20250220	095200	342369315	4440	4440	4440	4440	1
635	20250220	095100	342364875	4440	4435	4440	4435	194
636	20250220	095000	341503985	4435	4430	4435	4430	708
637	20250220	094900	338367505	4435	4435	4435	4435	0
638	20250220	094800	338367505	4435	4440	4440	4430	1143
639	20250220	094700	333299170	4440	4440	4440	4440	3905
640	20250220	094600	315960970	4445	4445	4445	4445	0
641	20250220	094500	315960970	4445	4440	4445	4440	769
642	20250220	094400	312546580	4445	4445	4445	4445	430
643	20250220	094300	310635230	4450	4450	4450	4450	0
644	20250220	094200	310635230	4450	4450	4450	4445	513
645	20250220	094100	308353925	4450	4450	4450	4445	112
646	20250220	094000	307855765	4440	4445	4445	4440	606
647	20250220	093900	305162100	4440	4440	4440	4440	200
648	20250220	093800	304274100	4445	4445	4445	4445	40
649	20250220	093700	304096300	4445	4440	4445	4440	86
650	20250220	093600	303714435	4440	4435	4440	4420	6548
651	20250220	093500	274734650	4435	4435	4435	4435	230
652	20250220	093400	273714600	4430	4430	4430	4430	200
653	20250220	093300	272828600	4430	4430	4430	4430	12
654	20250220	093200	272775440	4420	4420	4420	4420	1
655	20250220	093100	272771020	4425	4425	4425	4420	6623
656	20250220	093000	243473205	4430	4435	4440	4430	6601
657	20250220	092900	214216995	4445	4435	4445	4435	2686
658	20250220	092800	202291425	4435	4430	4435	4430	347
659	20250220	092700	200752700	4435	4445	4445	4435	5400
660	20250220	092600	176786585	4445	4445	4445	4445	298
661	20250220	092500	175461975	4445	4445	4445	4445	10
662	20250220	092400	175417525	4445	4450	4450	4445	2820
663	20250220	092300	162880435	4450	4450	4450	4450	221
664	20250220	092200	161896985	4450	4445	4450	4445	1035
665	20250220	092100	157291410	4445	4455	4455	4435	6236
666	20250220	092000	129592035	4450	4460	4465	4450	4062
667	20250220	091900	111505575	4455	4460	4460	4455	4009
668	20250220	091800	93644005	4460	4460	4460	4460	520
669	20250220	091700	91324805	4460	4465	4465	4460	917
670	20250220	091600	87234060	4465	4465	4470	4465	57
671	20250220	091500	86979545	4465	4455	4465	4455	1148
672	20250220	091400	81859255	4460	4460	4460	4460	86
673	20250220	091300	81475695	4455	4455	4455	4455	423
674	20250220	091200	79591230	4450	4455	4455	4450	90
675	20250220	091100	79190675	4450	4460	4460	4450	1055
676	20250220	091000	74495280	4460	4455	4460	4455	981
677	20250220	090900	70124920	4450	4450	4450	4450	64
678	20250220	090800	69840120	4450	4470	4470	4450	4261
679	20250220	090700	50851580	4465	4455	4465	4455	38
680	20250220	090600	50682170	4455	4460	4460	4455	455
681	20250220	090500	48654160	4460	4480	4480	4460	1508
682	20250220	090400	41917850	4480	4480	4480	4480	12
683	20250220	090300	41864090	4475	4485	4485	4475	5667
684	20250220	090200	16503865	4485	4490	4490	4475	733
685	20250220	090100	13216255	4490	4510	4510	4490	87
686	20250220	090000	12825450	4510	4515	4515	4495	2824