KissMeData/093370/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200900	2838722585	5040	5040	5040	5040	10988
3	20250220	200800	2838722585	5040	5040	5040	5040	0
4	20250220	200700	2838722585	5040	5040	5040	5040	0
5	20250220	200600	2838722585	5040	5040	5040	5040	0
6	20250220	200500	2838722585	5040	5040	5040	5040	0
7	20250220	200400	2838722585	5040	5040	5040	5040	0
8	20250220	200300	2838722585	5040	5040	5040	5040	0
9	20250220	200200	2838722585	5040	5040	5040	5040	0
10	20250220	200100	2838722585	5040	5040	5040	5040	0
11	20250220	200000	2838722585	5040	5040	5040	5040	0
12	20250220	195900	2838722585	5040	5040	5040	5040	0
13	20250220	195800	2838722585	5040	5040	5040	5040	0
14	20250220	195700	2838722585	5040	5040	5040	5040	0
15	20250220	195600	2838722585	5040	5040	5040	5040	0
16	20250220	195500	2838722585	5040	5040	5040	5040	0
17	20250220	195400	2838722585	5040	5040	5040	5040	0
18	20250220	195300	2838722585	5040	5040	5040	5040	0
19	20250220	195200	2838722585	5040	5040	5040	5040	0
20	20250220	195100	2838722585	5040	5040	5040	5040	0
21	20250220	195000	2838722585	5040	5040	5040	5040	0
22	20250220	194900	2838722585	5040	5040	5040	5040	0
23	20250220	194800	2838722585	5040	5040	5040	5040	0
24	20250220	194700	2838722585	5040	5040	5040	5040	0
25	20250220	194600	2838722585	5040	5040	5040	5040	0
26	20250220	194500	2838722585	5040	5040	5040	5040	0
27	20250220	194400	2838722585	5040	5040	5040	5040	0
28	20250220	194300	2838722585	5040	5040	5040	5040	0
29	20250220	194200	2838722585	5040	5040	5040	5040	0
30	20250220	194100	2838722585	5040	5040	5040	5040	0
31	20250220	194000	2838722585	5040	5040	5040	5040	0
32	20250220	193900	2838722585	5040	5040	5040	5040	10988
33	20250220	193800	2838722585	5040	5040	5040	5040	0
34	20250220	193700	2838722585	5040	5040	5040	5040	0
35	20250220	193600	2838722585	5040	5040	5040	5040	0
36	20250220	193500	2838722585	5040	5040	5040	5040	0
37	20250220	193400	2838722585	5040	5040	5040	5040	0
38	20250220	193300	2838722585	5040	5040	5040	5040	0
39	20250220	193200	2838722585	5040	5040	5040	5040	0
40	20250220	193100	2838722585	5040	5040	5040	5040	0
41	20250220	193000	2838722585	5040	5040	5040	5040	0
42	20250220	192900	2838722585	5040	5040	5040	5040	0
43	20250220	192800	2838722585	5040	5040	5040	5040	0
44	20250220	192700	2838722585	5040	5040	5040	5040	0
45	20250220	192600	2838722585	5040	5040	5040	5040	0
46	20250220	192500	2838722585	5040	5040	5040	5040	0
47	20250220	192400	2838722585	5040	5040	5040	5040	0
48	20250220	192300	2838722585	5040	5040	5040	5040	0
49	20250220	192200	2838722585	5040	5040	5040	5040	0
50	20250220	192100	2838722585	5040	5040	5040	5040	0
51	20250220	192000	2838722585	5040	5040	5040	5040	0
52	20250220	191900	2838722585	5040	5040	5040	5040	0
53	20250220	191800	2838722585	5040	5040	5040	5040	0
54	20250220	191700	2838722585	5040	5040	5040	5040	0
55	20250220	191600	2838722585	5040	5040	5040	5040	0
56	20250220	191500	2838722585	5040	5040	5040	5040	0
57	20250220	191400	2838722585	5040	5040	5040	5040	0
58	20250220	191300	2838722585	5040	5040	5040	5040	0
59	20250220	191200	2838722585	5040	5040	5040	5040	0
60	20250220	191100	2838722585	5040	5040	5040	5040	0
61	20250220	191000	2838722585	5040	5040	5040	5040	0
62	20250220	190900	2838722585	5040	5040	5040	5040	10988
63	20250220	190800	2838722585	5040	5040	5040	5040	0
64	20250220	190700	2838722585	5040	5040	5040	5040	0
65	20250220	190600	2838722585	5040	5040	5040	5040	0
66	20250220	190500	2838722585	5040	5040	5040	5040	0
67	20250220	190400	2838722585	5040	5040	5040	5040	0
68	20250220	190300	2838722585	5040	5040	5040	5040	0
69	20250220	190200	2838722585	5040	5040	5040	5040	0
70	20250220	190100	2838722585	5040	5040	5040	5040	0
71	20250220	190000	2838722585	5040	5040	5040	5040	0
72	20250220	185900	2838722585	5040	5040	5040	5040	0
73	20250220	185800	2838722585	5040	5040	5040	5040	0
74	20250220	185700	2838722585	5040	5040	5040	5040	0
75	20250220	185600	2838722585	5040	5040	5040	5040	0
76	20250220	185500	2838722585	5040	5040	5040	5040	0
77	20250220	185400	2838722585	5040	5040	5040	5040	0
78	20250220	185300	2838722585	5040	5040	5040	5040	0
79	20250220	185200	2838722585	5040	5040	5040	5040	0
80	20250220	185100	2838722585	5040	5040	5040	5040	0
81	20250220	185000	2838722585	5040	5040	5040	5040	0
82	20250220	184900	2838722585	5040	5040	5040	5040	0
83	20250220	184800	2838722585	5040	5040	5040	5040	0
84	20250220	184700	2838722585	5040	5040	5040	5040	0
85	20250220	184600	2838722585	5040	5040	5040	5040	0
86	20250220	184500	2838722585	5040	5040	5040	5040	0
87	20250220	184400	2838722585	5040	5040	5040	5040	0
88	20250220	184300	2838722585	5040	5040	5040	5040	0
89	20250220	184200	2838722585	5040	5040	5040	5040	0
90	20250220	184100	2838722585	5040	5040	5040	5040	0
91	20250220	184000	2838722585	5040	5040	5040	5040	0
92	20250220	183900	2838722585	5040	5040	5040	5040	10988
93	20250220	183800	2838722585	5040	5040	5040	5040	0
94	20250220	183700	2838722585	5040	5040	5040	5040	0
95	20250220	183600	2838722585	5040	5040	5040	5040	0
96	20250220	183500	2838722585	5040	5040	5040	5040	0
97	20250220	183400	2838722585	5040	5040	5040	5040	0
98	20250220	183300	2838722585	5040	5040	5040	5040	0
99	20250220	183200	2838722585	5040	5040	5040	5040	0
100	20250220	183100	2838722585	5040	5040	5040	5040	0
101	20250220	183000	2838722585	5040	5040	5040	5040	0
102	20250220	182900	2838722585	5040	5040	5040	5040	0
103	20250220	182800	2838722585	5040	5040	5040	5040	0
104	20250220	182700	2838722585	5040	5040	5040	5040	0
105	20250220	182600	2838722585	5040	5040	5040	5040	0
106	20250220	182500	2838722585	5040	5040	5040	5040	0
107	20250220	182400	2838722585	5040	5040	5040	5040	0
108	20250220	182300	2838722585	5040	5040	5040	5040	0
109	20250220	182200	2838722585	5040	5040	5040	5040	0
110	20250220	182100	2838722585	5040	5040	5040	5040	0
111	20250220	182000	2838722585	5040	5040	5040	5040	0
112	20250220	181900	2838722585	5040	5040	5040	5040	0
113	20250220	181800	2838722585	5040	5040	5040	5040	0
114	20250220	181700	2838722585	5040	5040	5040	5040	0
115	20250220	181600	2838722585	5040	5040	5040	5040	0
116	20250220	181500	2838722585	5040	5040	5040	5040	0
117	20250220	181400	2838722585	5040	5040	5040	5040	0
118	20250220	181300	2838722585	5040	5040	5040	5040	0
119	20250220	181200	2838722585	5040	5040	5040	5040	0
120	20250220	181100	2838722585	5040	5040	5040	5040	0
121	20250220	181000	2838722585	5040	5040	5040	5040	0
122	20250220	180900	2838722585	5040	5040	5040	5040	10988
123	20250220	180800	2838722585	5040	5040	5040	5040	0
124	20250220	180700	2838722585	5040	5040	5040	5040	0
125	20250220	180600	2838722585	5040	5040	5040	5040	0
126	20250220	180500	2838722585	5040	5040	5040	5040	0
127	20250220	180400	2838722585	5040	5040	5040	5040	0
128	20250220	180300	2838722585	5040	5040	5040	5040	0
129	20250220	180200	2838722585	5040	5040	5040	5040	0
130	20250220	180100	2838722585	5040	5040	5040	5040	0
131	20250220	180000	2838722585	5040	5040	5040	5040	0
132	20250220	175900	2838722585	5040	5040	5040	5040	0
133	20250220	175800	2838722585	5040	5040	5040	5040	0
134	20250220	175700	2838722585	5040	5040	5040	5040	0
135	20250220	175600	2838722585	5040	5040	5040	5040	0
136	20250220	175500	2838722585	5040	5040	5040	5040	0
137	20250220	175400	2838722585	5040	5040	5040	5040	0
138	20250220	175300	2838722585	5040	5040	5040	5040	0
139	20250220	175200	2838722585	5040	5040	5040	5040	0
140	20250220	175100	2838722585	5040	5040	5040	5040	0
141	20250220	175000	2838722585	5040	5040	5040	5040	0
142	20250220	174900	2838722585	5040	5040	5040	5040	0
143	20250220	174800	2838722585	5040	5040	5040	5040	0
144	20250220	174700	2838722585	5040	5040	5040	5040	0
145	20250220	174600	2838722585	5040	5040	5040	5040	0
146	20250220	174500	2838722585	5040	5040	5040	5040	0
147	20250220	174400	2838722585	5040	5040	5040	5040	0
148	20250220	174300	2838722585	5040	5040	5040	5040	0
149	20250220	174200	2838722585	5040	5040	5040	5040	0
150	20250220	174100	2838722585	5040	5040	5040	5040	0
151	20250220	174000	2838722585	5040	5040	5040	5040	0
152	20250220	173900	2838722585	5040	5040	5040	5040	10988
153	20250220	173800	2838722585	5040	5040	5040	5040	0
154	20250220	173700	2838722585	5040	5040	5040	5040	0
155	20250220	173600	2838722585	5040	5040	5040	5040	0
156	20250220	173500	2838722585	5040	5040	5040	5040	0
157	20250220	173400	2838722585	5040	5040	5040	5040	0
158	20250220	173300	2838722585	5040	5040	5040	5040	0
159	20250220	173200	2838722585	5040	5040	5040	5040	0
160	20250220	173100	2838722585	5040	5040	5040	5040	0
161	20250220	173000	2838722585	5040	5040	5040	5040	0
162	20250220	172900	2838722585	5040	5040	5040	5040	0
163	20250220	172800	2838722585	5040	5040	5040	5040	0
164	20250220	172700	2838722585	5040	5040	5040	5040	0
165	20250220	172600	2838722585	5040	5040	5040	5040	0
166	20250220	172500	2838722585	5040	5040	5040	5040	0
167	20250220	172400	2838722585	5040	5040	5040	5040	0
168	20250220	172300	2838722585	5040	5040	5040	5040	0
169	20250220	172200	2838722585	5040	5040	5040	5040	0
170	20250220	172100	2838722585	5040	5040	5040	5040	0
171	20250220	172000	2838722585	5040	5040	5040	5040	0
172	20250220	171900	2838722585	5040	5040	5040	5040	0
173	20250220	171800	2838722585	5040	5040	5040	5040	0
174	20250220	171700	2838722585	5040	5040	5040	5040	0
175	20250220	171600	2838722585	5040	5040	5040	5040	0
176	20250220	171500	2838722585	5040	5040	5040	5040	0
177	20250220	171400	2838722585	5040	5040	5040	5040	0
178	20250220	171300	2838722585	5040	5040	5040	5040	0
179	20250220	171200	2838722585	5040	5040	5040	5040	0
180	20250220	171100	2838722585	5040	5040	5040	5040	0
181	20250220	171000	2838722585	5040	5040	5040	5040	0
182	20250220	170900	2838722585	5040	5040	5040	5040	10988
183	20250220	170800	2838722585	5040	5040	5040	5040	0
184	20250220	170700	2838722585	5040	5040	5040	5040	0
185	20250220	170600	2838722585	5040	5040	5040	5040	0
186	20250220	170500	2838722585	5040	5040	5040	5040	0
187	20250220	170400	2838722585	5040	5040	5040	5040	0
188	20250220	170300	2838722585	5040	5040	5040	5040	0
189	20250220	170200	2838722585	5040	5040	5040	5040	0
190	20250220	170100	2838722585	5040	5040	5040	5040	0
191	20250220	170000	2838722585	5040	5040	5040	5040	0
192	20250220	165900	2838722585	5040	5040	5040	5040	0
193	20250220	165800	2838722585	5040	5040	5040	5040	0
194	20250220	165700	2838722585	5040	5040	5040	5040	0
195	20250220	165600	2838722585	5040	5040	5040	5040	0
196	20250220	165500	2838722585	5040	5040	5040	5040	0
197	20250220	165400	2838722585	5040	5040	5040	5040	0
198	20250220	165300	2838722585	5040	5040	5040	5040	0
199	20250220	165200	2838722585	5040	5040	5040	5040	0
200	20250220	165100	2838722585	5040	5040	5040	5040	0
201	20250220	165000	2838722585	5040	5040	5040	5040	0
202	20250220	164900	2838722585	5040	5040	5040	5040	0
203	20250220	164800	2838722585	5040	5040	5040	5040	0
204	20250220	164700	2838722585	5040	5040	5040	5040	0
205	20250220	164600	2838722585	5040	5040	5040	5040	0
206	20250220	164500	2838722585	5040	5040	5040	5040	0
207	20250220	164400	2838722585	5040	5040	5040	5040	0
208	20250220	164300	2838722585	5040	5040	5040	5040	0
209	20250220	164200	2838722585	5040	5040	5040	5040	0
210	20250220	164100	2838722585	5040	5040	5040	5040	0
211	20250220	164000	2838722585	5040	5040	5040	5040	0
212	20250220	163900	2838722585	5040	5040	5040	5040	10988
213	20250220	163800	2838722585	5040	5040	5040	5040	0
214	20250220	163700	2838722585	5040	5040	5040	5040	0
215	20250220	163600	2838722585	5040	5040	5040	5040	0
216	20250220	163500	2838722585	5040	5040	5040	5040	0
217	20250220	163400	2838722585	5040	5040	5040	5040	0
218	20250220	163300	2838722585	5040	5040	5040	5040	0
219	20250220	163200	2838722585	5040	5040	5040	5040	0
220	20250220	163100	2838722585	5040	5040	5040	5040	0
221	20250220	163000	2838722585	5040	5040	5040	5040	0
222	20250220	162900	2838722585	5040	5040	5040	5040	0
223	20250220	162800	2838722585	5040	5040	5040	5040	0
224	20250220	162700	2838722585	5040	5040	5040	5040	0
225	20250220	162600	2838722585	5040	5040	5040	5040	0
226	20250220	162500	2838722585	5040	5040	5040	5040	0
227	20250220	162400	2838722585	5040	5040	5040	5040	0
228	20250220	162300	2838722585	5040	5040	5040	5040	0
229	20250220	162200	2838722585	5040	5040	5040	5040	0
230	20250220	162100	2838722585	5040	5040	5040	5040	0
231	20250220	162000	2838722585	5040	5040	5040	5040	0
232	20250220	161900	2838722585	5040	5040	5040	5040	0
233	20250220	161800	2838722585	5040	5040	5040	5040	0
234	20250220	161700	2838722585	5040	5040	5040	5040	0
235	20250220	161600	2838722585	5040	5040	5040	5040	0
236	20250220	161500	2838722585	5040	5040	5040	5040	0
237	20250220	161400	2838722585	5040	5040	5040	5040	0
238	20250220	161300	2838722585	5040	5040	5040	5040	0
239	20250220	161200	2838722585	5040	5040	5040	5040	0
240	20250220	161100	2838722585	5040	5040	5040	5040	0
241	20250220	161000	2838722585	5040	5040	5040	5040	0
242	20250220	160900	2838722585	5040	5040	5040	5040	10988
243	20250220	160800	2838722585	5040	5040	5040	5040	0
244	20250220	160700	2838722585	5040	5040	5040	5040	0
245	20250220	160600	2838722585	5040	5040	5040	5040	0
246	20250220	160500	2838722585	5040	5040	5040	5040	0
247	20250220	160400	2838722585	5040	5040	5040	5040	0
248	20250220	160300	2838722585	5040	5040	5040	5040	0
249	20250220	160200	2838722585	5040	5040	5040	5040	0
250	20250220	160100	2838722585	5040	5040	5040	5040	0
251	20250220	160000	2838722585	5040	5040	5040	5040	0
252	20250220	155900	2838722585	5040	5040	5040	5040	0
253	20250220	155800	2838722585	5040	5040	5040	5040	0
254	20250220	155700	2838722585	5040	5040	5040	5040	0
255	20250220	155600	2838722585	5040	5040	5040	5040	0
256	20250220	155500	2838722585	5040	5040	5040	5040	0
257	20250220	155400	2838722585	5040	5040	5040	5040	0
258	20250220	155300	2838722585	5040	5040	5040	5040	0
259	20250220	155200	2838722585	5040	5040	5040	5040	0
260	20250220	155100	2838722585	5040	5040	5040	5040	0
261	20250220	155000	2838722585	5040	5040	5040	5040	0
262	20250220	154900	2838722585	5040	5040	5040	5040	0
263	20250220	154800	2838722585	5040	5040	5040	5040	0
264	20250220	154700	2838722585	5040	5040	5040	5040	0
265	20250220	154600	2838722585	5040	5040	5040	5040	0
266	20250220	154500	2838722585	5040	5040	5040	5040	0
267	20250220	154400	2838722585	5040	5040	5040	5040	0
268	20250220	154300	2838722585	5040	5040	5040	5040	0
269	20250220	154200	2838722585	5040	5040	5040	5040	0
270	20250220	154100	2838722585	5040	5040	5040	5040	0
271	20250220	154000	2838722585	5040	5040	5040	5040	0
272	20250220	153900	2838722585	5040	5040	5040	5040	10988
273	20250220	153800	2838722585	5040	5040	5040	5040	0
274	20250220	153700	2838722585	5040	5040	5040	5040	0
275	20250220	153600	2838722585	5040	5040	5040	5040	0
276	20250220	153500	2838722585	5040	5040	5040	5040	0
277	20250220	153400	2838722585	5040	5040	5040	5040	0
278	20250220	153300	2838722585	5040	5040	5040	5040	0
279	20250220	153200	2838722585	5040	5040	5040	5040	0
280	20250220	153100	2838722585	5040	5040	5040	5040	0
281	20250220	153000	2838722585	5040	5040	5040	5040	10988
282	20250220	152900	2783343065	5040	5040	5040	5040	0
283	20250220	152800	2783343065	5040	5040	5040	5040	0
284	20250220	152700	2783343065	5040	5040	5040	5040	0
285	20250220	152600	2783343065	5040	5040	5040	5040	0
286	20250220	152500	2783343065	5040	5040	5040	5040	0
287	20250220	152400	2783343065	5040	5040	5040	5040	0
288	20250220	152300	2783343065	5040	5040	5040	5040	0
289	20250220	152200	2783343065	5040	5040	5040	5040	0
290	20250220	152100	2783343065	5040	5040	5040	5040	0
291	20250220	152000	2783343065	5040	5040	5040	5040	0
292	20250220	151900	2783343065	5040	5030	5040	5030	2124
293	20250220	151800	2772649105	5030	5030	5040	5030	268
294	20250220	151700	2771298405	5040	5040	5040	5030	393
295	20250220	151600	2769317705	5030	5040	5040	5030	187
296	20250220	151500	2768375725	5030	5040	5040	5030	246
297	20250220	151400	2767136855	5030	5040	5040	5030	109
298	20250220	151300	2766587515	5050	5040	5050	5030	271
299	20250220	151200	2765223075	5040	5040	5050	5030	1130
300	20250220	151100	2759527875	5040	5040	5040	5030	115
301	20250220	151000	2758948285	5040	5040	5040	5040	54
302	20250220	150900	2758676125	5040	5040	5060	5030	1672
303	20250220	150800	2750240445	5030	5040	5050	5030	1289
304	20250220	150700	2743744395	5040	5040	5040	5040	42
305	20250220	150600	2743532715	5050	5050	5050	5040	1593
306	20250220	150500	2735503125	5050	5050	5050	5040	121
307	20250220	150400	2734893075	5050	5050	5050	5040	222
308	20250220	150300	2733772835	5050	5050	5050	5040	172
309	20250220	150200	2732904835	5050	5050	5050	5040	211
310	20250220	150100	2731839295	5050	5050	5060	5050	494
311	20250220	150000	2729344575	5050	5040	5050	5040	193
312	20250220	145900	2728371725	5040	5040	5050	5040	753
313	20250220	145800	2724574595	5050	5050	5050	5050	12
314	20250220	145700	2724513995	5050	5050	5050	5050	551
315	20250220	145600	2721731445	5050	5050	5050	5040	40
316	20250220	145500	2721529825	5050	5050	5050	5050	107
317	20250220	145400	2720989475	5050	5050	5050	5040	6
318	20250220	145300	2720959205	5040	5040	5050	5030	386
319	20250220	145200	2719012705	5050	5040	5050	5040	2039
320	20250220	145100	2708736125	5040	5030	5040	5030	5
321	20250220	145000	2708710935	5030	5040	5040	5030	1233
322	20250220	144900	2702496625	5040	5040	5040	5040	330
323	20250220	144800	2700833425	5040	5040	5040	5030	5
324	20250220	144700	2700808255	5030	5040	5040	5030	166
325	20250220	144600	2699971625	5040	5040	5040	5030	1426
326	20250220	144500	2692791245	5040	5030	5040	5030	144
327	20250220	144400	2692066485	5040	5050	5050	5030	1821
328	20250220	144300	2682888665	5040	5050	5050	5040	60
329	20250220	144200	2682585865	5050	5030	5050	5030	511
330	20250220	144100	2680010435	5040	5040	5040	5040	12
331	20250220	144000	2679949955	5040	5040	5040	5030	332
332	20250220	143900	2678277435	5040	5040	5040	5030	318
333	20250220	143800	2676676985	5040	5040	5040	5030	2228
334	20250220	143700	2665452605	5040	5040	5050	5040	133
335	20250220	143600	2664781845	5040	5050	5050	5030	180
336	20250220	143500	2663874645	5050	5040	5050	5040	97
337	20250220	143400	2663385755	5040	5040	5050	5040	96
338	20250220	143300	2662901885	5030	5030	5040	5030	123
339	20250220	143200	2662282045	5040	5030	5040	5030	1208
340	20250220	143100	2656195275	5030	5030	5040	5030	361
341	20250220	143000	2654379435	5030	5030	5030	5020	1916
342	20250220	142900	2644742795	5020	5030	5030	5020	255
343	20250220	142800	2643461675	5020	5030	5030	5020	1949
344	20250220	142700	2633675665	5020	5030	5030	5020	93
345	20250220	142600	2633207885	5030	5030	5030	5020	2361
346	20250220	142500	2621351315	5030	5030	5030	5030	141
347	20250220	142400	2620642085	5030	5030	5030	5020	950
348	20250220	142300	2615868595	5020	5030	5030	5020	2064
349	20250220	142200	2605501335	5030	5040	5040	5020	3327
350	20250220	142100	2588766905	5030	5040	5040	5030	735
351	20250220	142000	2585069485	5040	5040	5040	5030	85
352	20250220	141900	2584641915	5040	5030	5040	5030	2004
353	20250220	141800	2574561755	5030	5040	5040	5030	716
354	20250220	141700	2570953225	5040	5040	5040	5030	721
355	20250220	141600	2567322905	5030	5050	5050	5030	2094
356	20250220	141500	2556767415	5040	5050	5050	5040	733
357	20250220	141400	2553071865	5050	5060	5060	5040	3039
358	20250220	141300	2537725635	5050	5040	5050	5040	129
359	20250220	141200	2537074245	5050	5050	5050	5040	871
360	20250220	141100	2532680365	5050	5050	5050	5040	582
361	20250220	141000	2529747065	5040	5050	5050	5040	2142
362	20250220	140900	2518950975	5050	5050	5050	5050	364
363	20250220	140800	2517112775	5050	5050	5050	5050	83
364	20250220	140700	2516693625	5040	5040	5050	5040	106
365	20250220	140600	2516159205	5050	5050	5060	5040	1198
366	20250220	140500	2510112255	5060	5060	5060	5060	32
367	20250220	140400	2509950335	5050	5050	5060	5050	950
368	20250220	140300	2505151825	5050	5050	5050	5050	5
369	20250220	140200	2505126575	5060	5050	5060	5050	61
370	20250220	140100	2504818345	5050	5060	5060	5050	21
371	20250220	140000	2504712095	5060	5060	5060	5050	371
372	20250220	135900	2502835235	5060	5060	5060	5060	219
373	20250220	135800	2501727095	5050	5060	5060	5050	3464
374	20250220	135700	2484230705	5060	5060	5080	5050	1153
375	20250220	135600	2478387465	5080	5070	5080	5050	817
376	20250220	135500	2474239835	5070	5060	5070	5050	647
377	20250220	135400	2470969965	5060	5060	5060	5060	559
378	20250220	135300	2468141425	5060	5050	5060	5050	82
379	20250220	135200	2467727275	5050	5050	5060	5050	11
380	20250220	135100	2467671655	5050	5050	5060	5050	302
381	20250220	135000	2466146285	5060	5050	5060	5050	166
382	20250220	134900	2465307155	5050	5060	5060	5050	1007
383	20250220	134800	2460211745	5050	5060	5060	5050	173
384	20250220	134700	2459338065	5060	5070	5070	5050	107
385	20250220	134600	2458797645	5060	5050	5060	5050	551
386	20250220	134500	2456010615	5060	5050	5060	5050	32
387	20250220	134400	2455848965	5040	5040	5050	5030	1882
388	20250220	134300	2446363495	5040	5040	5040	5030	3180
389	20250220	134200	2430336695	5040	5050	5050	5040	2306
390	20250220	134100	2418707325	5060	5060	5060	5050	73
391	20250220	134000	2418337955	5050	5050	5050	5050	60
392	20250220	133900	2418034955	5060	5060	5060	5060	169
393	20250220	133800	2417179815	5060	5050	5060	5050	1027
394	20250220	133700	2411989965	5060	5060	5060	5060	21
395	20250220	133600	2411883705	5050	5050	5050	5050	1844
396	20250220	133500	2402571505	5060	5060	5060	5050	148
397	20250220	133400	2401823465	5060	5060	5060	5050	150
398	20250220	133300	2401064745	5060	5050	5070	5050	398
399	20250220	133200	2399054675	5070	5060	5070	5060	1180
400	20250220	133100	2393078805	5060	5060	5060	5060	469
401	20250220	133000	2390705665	5050	5060	5060	5050	103
402	20250220	132900	2390184505	5060	5050	5060	5050	105
403	20250220	132800	2389654215	5050	5050	5050	5050	398
404	20250220	132700	2387644315	5050	5050	5050	5050	695
405	20250220	132600	2384134565	5040	5060	5060	5040	2720
406	20250220	132500	2370399405	5060	5060	5060	5060	8
407	20250220	132400	2370358925	5060	5060	5060	5060	69
408	20250220	132300	2370009785	5060	5050	5060	5050	3203
409	20250220	132200	2353831835	5050	5050	5060	5050	3264
410	20250220	132100	2337331725	5050	5050	5070	5050	1560
411	20250220	132000	2329453525	5050	5070	5070	5050	1737
412	20250220	131900	2320664405	5060	5060	5060	5060	1
413	20250220	131800	2320659345	5060	5060	5060	5060	692
414	20250220	131700	2317157825	5060	5060	5070	5060	5242
415	20250220	131600	2290613575	5060	5070	5070	5060	5497
416	20250220	131500	2262749065	5070	5080	5080	5070	2159
417	20250220	131400	2251784735	5080	5080	5080	5080	0
418	20250220	131300	2251784735	5080	5080	5080	5070	3
419	20250220	131200	2251769505	5070	5070	5070	5070	111
420	20250220	131100	2251206735	5080	5070	5080	5070	94
421	20250220	131000	2250729255	5080	5070	5080	5070	684
422	20250220	130900	2247254545	5070	5080	5080	5070	106
423	20250220	130800	2246716075	5080	5080	5080	5080	31
424	20250220	130700	2246558595	5080	5070	5080	5070	28
425	20250220	130600	2246416625	5070	5070	5070	5070	1790
426	20250220	130500	2237341325	5070	5070	5070	5070	14
427	20250220	130400	2237270345	5080	5090	5090	5080	5027
428	20250220	130300	2211732875	5080	5090	5090	5080	166
429	20250220	130200	2210888245	5090	5080	5090	5080	34
430	20250220	130100	2210715275	5080	5090	5090	5080	28
431	20250220	130000	2210573025	5090	5080	5090	5080	40
432	20250220	125900	2210369445	5090	5090	5090	5080	404
433	20250220	125800	2208316175	5100	5090	5100	5080	1709
434	20250220	125700	2199618185	5080	5080	5090	5080	3
435	20250220	125600	2199602935	5090	5090	5090	5090	394
436	20250220	125500	2197597475	5090	5090	5090	5080	56
437	20250220	125400	2197312485	5090	5090	5090	5090	34
438	20250220	125300	2197139425	5090	5090	5100	5090	698
439	20250220	125200	2193586585	5090	5090	5090	5090	250
440	20250220	125100	2192314085	5080	5090	5090	5080	226
441	20250220	125000	2191163755	5090	5090	5090	5090	51
442	20250220	124900	2190904165	5080	5080	5090	5080	24
443	20250220	124800	2190782055	5080	5090	5090	5080	506
444	20250220	124700	2188207355	5090	5090	5090	5090	392
445	20250220	124600	2186212075	5090	5090	5100	5080	866
446	20250220	124500	2181803705	5090	5080	5090	5080	80
447	20250220	124400	2181396805	5080	5080	5080	5080	402
448	20250220	124300	2179354645	5080	5080	5080	5080	15
449	20250220	124200	2179278445	5090	5090	5090	5090	124
450	20250220	124100	2178647285	5090	5090	5090	5090	16
451	20250220	124000	2178565845	5090	5090	5090	5090	257
452	20250220	123900	2177257715	5090	5090	5100	5090	74
453	20250220	123800	2176881005	5100	5100	5100	5100	100
454	20250220	123700	2176371005	5100	5080	5100	5080	21
455	20250220	123600	2176263925	5090	5090	5090	5080	224
456	20250220	123500	2175124595	5090	5090	5090	5080	520
457	20250220	123400	2172480395	5090	5080	5090	5080	115
458	20250220	123300	2171895085	5090	5080	5090	5080	1930
459	20250220	123200	2162090675	5080	5080	5080	5070	104
460	20250220	123100	2161562365	5070	5080	5080	5070	1219
461	20250220	123000	2155379535	5080	5090	5090	5080	5049
462	20250220	122900	2129701585	5100	5090	5100	5090	192
463	20250220	122800	2128724265	5090	5100	5100	5090	598
464	20250220	122700	2125679845	5090	5090	5090	5090	83
465	20250220	122600	2125257375	5100	5100	5100	5100	1472
466	20250220	122500	2117750175	5090	5100	5100	5090	2
467	20250220	122400	2117739985	5090	5100	5100	5090	14
468	20250220	122300	2117668625	5100	5100	5100	5090	84
469	20250220	122200	2117240235	5090	5090	5100	5090	698
470	20250220	122100	2113682115	5090	5100	5100	5090	600
471	20250220	122000	2110624115	5100	5090	5100	5090	201
472	20250220	121900	2109599025	5100	5090	5100	5090	11
473	20250220	121800	2109542935	5090	5100	5100	5090	52
474	20250220	121700	2109277765	5090	5090	5100	5090	143
475	20250220	121600	2108549305	5100	5100	5100	5100	119
476	20250220	121500	2107942405	5090	5090	5090	5090	1826
477	20250220	121400	2098648065	5090	5080	5090	5080	2
478	20250220	121300	2098637895	5080	5100	5100	5080	5360
479	20250220	121200	2071367025	5100	5100	5100	5100	31
480	20250220	121100	2071208925	5100	5100	5100	5100	84
481	20250220	121000	2070780525	5100	5100	5100	5100	9
482	20250220	120900	2070734625	5100	5110	5110	5100	270
483	20250220	120800	2069357275	5100	5100	5100	5100	5
484	20250220	120700	2069331775	5100	5100	5100	5100	86
485	20250220	120600	2068893175	5100	5100	5100	5090	105
486	20250220	120500	2068358095	5100	5100	5100	5090	100
487	20250220	120400	2067848105	5100	5100	5100	5100	935
488	20250220	120300	2063079605	5100	5100	5110	5100	191
489	20250220	120200	2062104515	5100	5100	5100	5100	3
490	20250220	120100	2062089215	5100	5110	5110	5100	347
491	20250220	120000	2060316495	5110	5110	5110	5110	0
492	20250220	115900	2060316495	5110	5100	5110	5090	960
493	20250220	115800	2055422295	5100	5120	5120	5100	15888
494	20250220	115700	1974324605	5120	5130	5130	5120	50
495	20250220	115600	1974068215	5120	5130	5130	5120	60
496	20250220	115500	1973760425	5130	5120	5130	5120	445
497	20250220	115400	1971478585	5130	5130	5130	5120	321
498	20250220	115300	1969834295	5120	5120	5120	5120	387
499	20250220	115200	1967852855	5120	5120	5120	5120	0
500	20250220	115100	1967852855	5120	5130	5130	5120	1142
501	20250220	115000	1961995805	5120	5130	5130	5120	1055
502	20250220	114900	1956593155	5130	5130	5130	5130	135
503	20250220	114800	1955900605	5120	5130	5130	5120	189
504	20250220	114700	1954932085	5130	5130	5140	5120	1590
505	20250220	114600	1946775495	5140	5140	5140	5140	3
506	20250220	114500	1946760075	5140	5130	5140	5130	201
507	20250220	114400	1945727945	5140	5140	5140	5140	24
508	20250220	114300	1945604585	5150	5140	5150	5140	168
509	20250220	114200	1944740885	5150	5150	5160	5130	14280
510	20250220	114100	1871193455	5140	5140	5140	5130	457
511	20250220	114000	1868844495	5140	5140	5140	5140	2486
512	20250220	113900	1856066455	5140	5140	5140	5130	158
513	20250220	113800	1855254345	5140	5140	5140	5140	566
514	20250220	113700	1852345105	5140	5140	5140	5130	230
515	20250220	113600	1851162955	5140	5130	5140	5130	42
516	20250220	113500	1850947095	5130	5130	5140	5130	675
517	20250220	113400	1847482645	5130	5140	5140	5130	1171
518	20250220	113300	1841475215	5130	5140	5140	5130	3601
519	20250220	113200	1823001535	5140	5140	5140	5130	181
520	20250220	113100	1822071695	5130	5140	5140	5130	2383
521	20250220	113000	1809823105	5140	5130	5140	5130	1592
522	20250220	112900	1801649295	5130	5130	5130	5120	2708
523	20250220	112800	1787757295	5130	5130	5130	5130	39
524	20250220	112700	1787557225	5120	5130	5140	5120	418
525	20250220	112600	1785413465	5130	5140	5140	5120	1036
526	20250220	112500	1780101095	5140	5140	5140	5140	1557
527	20250220	112400	1772098115	5130	5130	5140	5130	1011
528	20250220	112300	1766901685	5140	5130	5160	5130	3697
529	20250220	112200	1747865725	5130	5130	5130	5120	366
530	20250220	112100	1745989975	5130	5130	5140	5120	2408
531	20250220	112000	1733631415	5120	5140	5140	5120	1969
532	20250220	111900	1723534745	5140	5120	5140	5120	1070
533	20250220	111800	1718035115	5130	5140	5140	5130	81
534	20250220	111700	1717618785	5140	5130	5140	5120	1531
535	20250220	111600	1709765145	5130	5130	5130	5120	307
536	20250220	111500	1708190825	5130	5140	5140	5130	3910
537	20250220	111400	1688122505	5140	5130	5140	5130	962
538	20250220	111300	1683187275	5130	5130	5130	5110	125
539	20250220	111200	1682547935	5130	5120	5130	5110	820
540	20250220	111100	1678349405	5120	5110	5120	5110	1634
541	20250220	111000	1669996755	5120	5110	5120	5110	189
542	20250220	110900	1669030105	5120	5120	5120	5120	432
543	20250220	110800	1666818265	5110	5100	5110	5100	92
544	20250220	110700	1666349055	5100	5120	5120	5100	324
545	20250220	110600	1664695095	5100	5110	5120	5100	223
546	20250220	110500	1663554065	5110	5100	5120	5100	1296
547	20250220	110400	1656929585	5100	5120	5140	5100	601
548	20250220	110300	1653859205	5120	5110	5160	5110	4305
549	20250220	110200	1631735035	5120	5110	5120	5100	331
550	20250220	110100	1630043155	5110	5120	5120	5110	125
551	20250220	110000	1629404165	5120	5080	5120	5080	2190
552	20250220	105900	1618227945	5080	5080	5080	5080	1
553	20250220	105800	1618222865	5080	5090	5090	5080	32
554	20250220	105700	1618060145	5090	5090	5100	5080	253
555	20250220	105600	1616774185	5090	5080	5090	5080	239
556	20250220	105500	1615558875	5100	5100	5100	5080	148
557	20250220	105400	1614805835	5090	5090	5090	5080	34
558	20250220	105300	1614632825	5090	5080	5090	5070	107
559	20250220	105200	1614088725	5080	5070	5080	5070	90
560	20250220	105100	1613632405	5080	5080	5090	5070	1040
561	20250220	105000	1608346135	5080	5070	5080	5070	2
562	20250220	104900	1608335985	5070	5080	5090	5070	8
563	20250220	104800	1608295335	5070	5090	5100	5070	1053
564	20250220	104700	1602935085	5080	5070	5090	5070	1510
565	20250220	104600	1595275285	5080	5070	5080	5060	4763
566	20250220	104500	1571131655	5070	5070	5080	5070	4209
567	20250220	104400	1549756815	5070	5090	5090	5070	34
568	20250220	104300	1549584085	5080	5080	5090	5080	1774
569	20250220	104200	1540572055	5090	5080	5090	5080	28
570	20250220	104100	1540429605	5080	5080	5090	5070	1933
571	20250220	104000	1530599985	5080	5080	5080	5080	358
572	20250220	103900	1528781345	5080	5090	5090	5080	41
573	20250220	103800	1528572725	5080	5090	5090	5080	245
574	20250220	103700	1527326595	5090	5090	5100	5080	361
575	20250220	103600	1525489125	5090	5090	5090	5080	185
576	20250220	103500	1524547535	5090	5080	5090	5080	532
577	20250220	103400	1521842615	5080	5100	5100	5080	374
578	20250220	103300	1519938545	5100	5090	5100	5080	1414
579	20250220	103200	1512748315	5090	5080	5090	5070	413
580	20250220	103100	1510648805	5080	5060	5080	5060	1891
581	20250220	103000	1501062065	5060	5080	5090	5060	4112
582	20250220	102900	1480206135	5080	5080	5090	5080	87
583	20250220	102800	1479763585	5080	5080	5090	5080	1288
584	20250220	102700	1473218935	5090	5080	5090	5080	628
585	20250220	102600	1470026355	5080	5090	5090	5080	16
586	20250220	102500	1469944985	5080	5080	5090	5080	196
587	20250220	102400	1468948325	5080	5100	5110	5080	1084
588	20250220	102300	1463440555	5100	5110	5110	5080	46
589	20250220	102200	1463206085	5080	5110	5110	5080	1211
590	20250220	102100	1457040935	5100	5090	5120	5090	167
591	20250220	102000	1456190755	5090	5090	5100	5090	1142
592	20250220	101900	1450369265	5080	5100	5100	5080	441
593	20250220	101800	1448123825	5100	5080	5100	5080	57
594	20250220	101700	1447833475	5100	5070	5100	5070	2858
595	20250220	101600	1433314945	5080	5070	5080	5070	2459
596	20250220	101500	1420830585	5080	5080	5100	5070	1886
597	20250220	101400	1411248715	5080	5090	5090	5080	2482
598	20250220	101300	1398629935	5080	5100	5100	5080	3005
599	20250220	101200	1383333285	5100	5090	5100	5090	3182
600	20250220	101100	1367134895	5100	5110	5110	5090	7376
601	20250220	101000	1329526275	5110	5130	5130	5100	7354
602	20250220	100900	1291912705	5140	5140	5160	5140	380
603	20250220	100800	1289957305	5130	5130	5130	5130	703
604	20250220	100700	1286350915	5130	5150	5150	5130	8768
605	20250220	100600	1241283815	5140	5150	5150	5140	2016
606	20250220	100500	1230921525	5160	5150	5160	5150	1374
607	20250220	100400	1223845325	5150	5140	5160	5140	91
608	20250220	100300	1223375795	5170	5140	5170	5140	552
609	20250220	100200	1220524495	5160	5140	5160	5140	1183
610	20250220	100100	1214429965	5150	5150	5150	5150	429
611	20250220	100000	1212220615	5150	5150	5160	5140	2882
612	20250220	095900	1197379195	5160	5160	5160	5150	1814
613	20250220	095800	1188030105	5160	5160	5160	5160	464
614	20250220	095700	1185635865	5160	5170	5170	5160	2128
615	20250220	095600	1174655225	5170	5160	5170	5150	5597
616	20250220	095500	1145750955	5160	5160	5160	5150	513
617	20250220	095400	1143104845	5130	5160	5170	5130	4706
618	20250220	095300	1118889415	5170	5170	5170	5160	1029
619	20250220	095200	1113569495	5170	5160	5170	5160	1988
620	20250220	095100	1103301335	5160	5180	5180	5160	2210
621	20250220	095000	1091886485	5180	5180	5180	5170	474
622	20250220	094900	1089432525	5180	5190	5190	5180	858
623	20250220	094800	1084980505	5170	5190	5200	5170	4417
624	20250220	094700	1062143225	5170	5190	5200	5170	9030
625	20250220	094600	1015350045	5200	5200	5200	5180	956
626	20250220	094500	1010383265	5200	5190	5200	5190	603
627	20250220	094400	1007250105	5200	5210	5210	5190	2913
628	20250220	094300	992107325	5220	5230	5240	5210	9212
629	20250220	094200	943961345	5210	5200	5230	5190	11706
630	20250220	094100	883006335	5200	5180	5200	5180	9854
631	20250220	094000	831903135	5170	5170	5190	5170	4879
632	20250220	093900	806623965	5170	5160	5170	5160	6715
633	20250220	093800	771922945	5150	5160	5160	5150	1226
634	20250220	093700	765597675	5170	5170	5170	5160	538
635	20250220	093600	762816875	5170	5170	5180	5160	2609
636	20250220	093500	749329085	5170	5170	5180	5170	761
637	20250220	093400	745394675	5170	5170	5180	5160	2464
638	20250220	093300	732659865	5170	5170	5180	5160	8755
639	20250220	093200	687396815	5170	5140	5170	5140	8894
640	20250220	093100	641576845	5140	5130	5140	5120	3826
641	20250220	093000	621933025	5120	5130	5130	5120	1723
642	20250220	092900	613111225	5130	5130	5130	5120	106
643	20250220	092800	612567955	5130	5130	5130	5120	1150
644	20250220	092700	606668555	5130	5130	5130	5120	3199
645	20250220	092600	590257695	5130	5130	5140	5130	495
646	20250220	092500	587715835	5140	5140	5140	5130	393
647	20250220	092400	585698925	5140	5140	5140	5140	573
648	20250220	092300	582753705	5130	5130	5140	5130	425
649	20250220	092200	580572195	5130	5140	5140	5130	2741
650	20250220	092100	566495155	5140	5140	5140	5130	594
651	20250220	092000	563447005	5130	5120	5130	5120	2086
652	20250220	091900	552759615	5110	5120	5120	5110	1844
653	20250220	091800	543328645	5120	5130	5130	5120	67
654	20250220	091700	542984945	5130	5120	5130	5120	1461
655	20250220	091600	535504585	5120	5130	5140	5120	780
656	20250220	091500	531505765	5130	5140	5140	5130	1245
657	20250220	091400	525107985	5140	5110	5140	5110	1244
658	20250220	091300	518726495	5110	5140	5150	5110	4245
659	20250220	091200	496937725	5150	5160	5160	5150	3025
660	20250220	091100	481345125	5160	5160	5170	5150	2500
661	20250220	091000	468449835	5160	5180	5190	5140	13742
662	20250220	090900	397319235	5190	5110	5190	5110	28933
663	20250220	090800	248304775	5110	5070	5130	5070	9358
664	20250220	090700	200665155	5080	5050	5080	5050	935
665	20250220	090600	195926125	5050	5040	5070	5030	538
666	20250220	090500	193213695	5070	5030	5070	5010	4130
667	20250220	090400	172457055	5020	5020	5060	5000	8252
668	20250220	090300	131063475	5030	5020	5050	4995	11977
669	20250220	090200	71020460	5030	5040	5040	5020	1948
670	20250220	090100	61216370	5040	5080	5080	5040	1841
671	20250220	090000	51930930	5080	5070	5080	5060	10245