KissMeData/101730/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	201500	3986949410	9200	9200	9200	9200	5112
3	20250220	201400	3986949410	9200	9200	9200	9200	0
4	20250220	201300	3986949410	9200	9200	9200	9200	0
5	20250220	201200	3986949410	9200	9200	9200	9200	0
6	20250220	201100	3986949410	9200	9200	9200	9200	0
7	20250220	201000	3986949410	9200	9200	9200	9200	0
8	20250220	200900	3986949410	9200	9200	9200	9200	0
9	20250220	200800	3986949410	9200	9200	9200	9200	0
10	20250220	200700	3986949410	9200	9200	9200	9200	0
11	20250220	200600	3986949410	9200	9200	9200	9200	0
12	20250220	200500	3986949410	9200	9200	9200	9200	0
13	20250220	200400	3986949410	9200	9200	9200	9200	0
14	20250220	200300	3986949410	9200	9200	9200	9200	0
15	20250220	200200	3986949410	9200	9200	9200	9200	0
16	20250220	200100	3986949410	9200	9200	9200	9200	0
17	20250220	200000	3986949410	9200	9200	9200	9200	0
18	20250220	195900	3986949410	9200	9200	9200	9200	0
19	20250220	195800	3986949410	9200	9200	9200	9200	0
20	20250220	195700	3986949410	9200	9200	9200	9200	0
21	20250220	195600	3986949410	9200	9200	9200	9200	0
22	20250220	195500	3986949410	9200	9200	9200	9200	0
23	20250220	195400	3986949410	9200	9200	9200	9200	0
24	20250220	195300	3986949410	9200	9200	9200	9200	0
25	20250220	195200	3986949410	9200	9200	9200	9200	0
26	20250220	195100	3986949410	9200	9200	9200	9200	0
27	20250220	195000	3986949410	9200	9200	9200	9200	0
28	20250220	194900	3986949410	9200	9200	9200	9200	0
29	20250220	194800	3986949410	9200	9200	9200	9200	0
30	20250220	194700	3986949410	9200	9200	9200	9200	0
31	20250220	194600	3986949410	9200	9200	9200	9200	0
32	20250220	194500	3986949410	9200	9200	9200	9200	5112
33	20250220	194400	3986949410	9200	9200	9200	9200	0
34	20250220	194300	3986949410	9200	9200	9200	9200	0
35	20250220	194200	3986949410	9200	9200	9200	9200	0
36	20250220	194100	3986949410	9200	9200	9200	9200	0
37	20250220	194000	3986949410	9200	9200	9200	9200	0
38	20250220	193900	3986949410	9200	9200	9200	9200	0
39	20250220	193800	3986949410	9200	9200	9200	9200	0
40	20250220	193700	3986949410	9200	9200	9200	9200	0
41	20250220	193600	3986949410	9200	9200	9200	9200	0
42	20250220	193500	3986949410	9200	9200	9200	9200	0
43	20250220	193400	3986949410	9200	9200	9200	9200	0
44	20250220	193300	3986949410	9200	9200	9200	9200	0
45	20250220	193200	3986949410	9200	9200	9200	9200	0
46	20250220	193100	3986949410	9200	9200	9200	9200	0
47	20250220	193000	3986949410	9200	9200	9200	9200	0
48	20250220	192900	3986949410	9200	9200	9200	9200	0
49	20250220	192800	3986949410	9200	9200	9200	9200	0
50	20250220	192700	3986949410	9200	9200	9200	9200	0
51	20250220	192600	3986949410	9200	9200	9200	9200	0
52	20250220	192500	3986949410	9200	9200	9200	9200	0
53	20250220	192400	3986949410	9200	9200	9200	9200	0
54	20250220	192300	3986949410	9200	9200	9200	9200	0
55	20250220	192200	3986949410	9200	9200	9200	9200	0
56	20250220	192100	3986949410	9200	9200	9200	9200	0
57	20250220	192000	3986949410	9200	9200	9200	9200	0
58	20250220	191900	3986949410	9200	9200	9200	9200	0
59	20250220	191800	3986949410	9200	9200	9200	9200	0
60	20250220	191700	3986949410	9200	9200	9200	9200	0
61	20250220	191600	3986949410	9200	9200	9200	9200	0
62	20250220	191500	3986949410	9200	9200	9200	9200	5112
63	20250220	191400	3986949410	9200	9200	9200	9200	0
64	20250220	191300	3986949410	9200	9200	9200	9200	0
65	20250220	191200	3986949410	9200	9200	9200	9200	0
66	20250220	191100	3986949410	9200	9200	9200	9200	0
67	20250220	191000	3986949410	9200	9200	9200	9200	0
68	20250220	190900	3986949410	9200	9200	9200	9200	0
69	20250220	190800	3986949410	9200	9200	9200	9200	0
70	20250220	190700	3986949410	9200	9200	9200	9200	0
71	20250220	190600	3986949410	9200	9200	9200	9200	0
72	20250220	190500	3986949410	9200	9200	9200	9200	0
73	20250220	190400	3986949410	9200	9200	9200	9200	0
74	20250220	190300	3986949410	9200	9200	9200	9200	0
75	20250220	190200	3986949410	9200	9200	9200	9200	0
76	20250220	190100	3986949410	9200	9200	9200	9200	0
77	20250220	190000	3986949410	9200	9200	9200	9200	0
78	20250220	185900	3986949410	9200	9200	9200	9200	0
79	20250220	185800	3986949410	9200	9200	9200	9200	0
80	20250220	185700	3986949410	9200	9200	9200	9200	0
81	20250220	185600	3986949410	9200	9200	9200	9200	0
82	20250220	185500	3986949410	9200	9200	9200	9200	0
83	20250220	185400	3986949410	9200	9200	9200	9200	0
84	20250220	185300	3986949410	9200	9200	9200	9200	0
85	20250220	185200	3986949410	9200	9200	9200	9200	0
86	20250220	185100	3986949410	9200	9200	9200	9200	0
87	20250220	185000	3986949410	9200	9200	9200	9200	0
88	20250220	184900	3986949410	9200	9200	9200	9200	0
89	20250220	184800	3986949410	9200	9200	9200	9200	0
90	20250220	184700	3986949410	9200	9200	9200	9200	0
91	20250220	184600	3986949410	9200	9200	9200	9200	0
92	20250220	184500	3986949410	9200	9200	9200	9200	5112
93	20250220	184400	3986949410	9200	9200	9200	9200	0
94	20250220	184300	3986949410	9200	9200	9200	9200	0
95	20250220	184200	3986949410	9200	9200	9200	9200	0
96	20250220	184100	3986949410	9200	9200	9200	9200	0
97	20250220	184000	3986949410	9200	9200	9200	9200	0
98	20250220	183900	3986949410	9200	9200	9200	9200	0
99	20250220	183800	3986949410	9200	9200	9200	9200	0
100	20250220	183700	3986949410	9200	9200	9200	9200	0
101	20250220	183600	3986949410	9200	9200	9200	9200	0
102	20250220	183500	3986949410	9200	9200	9200	9200	0
103	20250220	183400	3986949410	9200	9200	9200	9200	0
104	20250220	183300	3986949410	9200	9200	9200	9200	0
105	20250220	183200	3986949410	9200	9200	9200	9200	0
106	20250220	183100	3986949410	9200	9200	9200	9200	0
107	20250220	183000	3986949410	9200	9200	9200	9200	0
108	20250220	182900	3986949410	9200	9200	9200	9200	0
109	20250220	182800	3986949410	9200	9200	9200	9200	0
110	20250220	182700	3986949410	9200	9200	9200	9200	0
111	20250220	182600	3986949410	9200	9200	9200	9200	0
112	20250220	182500	3986949410	9200	9200	9200	9200	0
113	20250220	182400	3986949410	9200	9200	9200	9200	0
114	20250220	182300	3986949410	9200	9200	9200	9200	0
115	20250220	182200	3986949410	9200	9200	9200	9200	0
116	20250220	182100	3986949410	9200	9200	9200	9200	0
117	20250220	182000	3986949410	9200	9200	9200	9200	0
118	20250220	181900	3986949410	9200	9200	9200	9200	0
119	20250220	181800	3986949410	9200	9200	9200	9200	0
120	20250220	181700	3986949410	9200	9200	9200	9200	0
121	20250220	181600	3986949410	9200	9200	9200	9200	0
122	20250220	181500	3986949410	9200	9200	9200	9200	5112
123	20250220	181400	3986949410	9200	9200	9200	9200	0
124	20250220	181300	3986949410	9200	9200	9200	9200	0
125	20250220	181200	3986949410	9200	9200	9200	9200	0
126	20250220	181100	3986949410	9200	9200	9200	9200	0
127	20250220	181000	3986949410	9200	9200	9200	9200	0
128	20250220	180900	3986949410	9200	9200	9200	9200	0
129	20250220	180800	3986949410	9200	9200	9200	9200	0
130	20250220	180700	3986949410	9200	9200	9200	9200	0
131	20250220	180600	3986949410	9200	9200	9200	9200	0
132	20250220	180500	3986949410	9200	9200	9200	9200	0
133	20250220	180400	3986949410	9200	9200	9200	9200	0
134	20250220	180300	3986949410	9200	9200	9200	9200	0
135	20250220	180200	3986949410	9200	9200	9200	9200	0
136	20250220	180100	3986949410	9200	9200	9200	9200	0
137	20250220	180000	3986949410	9200	9200	9200	9200	0
138	20250220	175900	3986949410	9200	9200	9200	9200	0
139	20250220	175800	3986949410	9200	9200	9200	9200	0
140	20250220	175700	3986949410	9200	9200	9200	9200	0
141	20250220	175600	3986949410	9200	9200	9200	9200	0
142	20250220	175500	3986949410	9200	9200	9200	9200	0
143	20250220	175400	3986949410	9200	9200	9200	9200	0
144	20250220	175300	3986949410	9200	9200	9200	9200	0
145	20250220	175200	3986949410	9200	9200	9200	9200	0
146	20250220	175100	3986949410	9200	9200	9200	9200	0
147	20250220	175000	3986949410	9200	9200	9200	9200	0
148	20250220	174900	3986949410	9200	9200	9200	9200	0
149	20250220	174800	3986949410	9200	9200	9200	9200	0
150	20250220	174700	3986949410	9200	9200	9200	9200	0
151	20250220	174600	3986949410	9200	9200	9200	9200	0
152	20250220	174500	3986949410	9200	9200	9200	9200	5112
153	20250220	174400	3986949410	9200	9200	9200	9200	0
154	20250220	174300	3986949410	9200	9200	9200	9200	0
155	20250220	174200	3986949410	9200	9200	9200	9200	0
156	20250220	174100	3986949410	9200	9200	9200	9200	0
157	20250220	174000	3986949410	9200	9200	9200	9200	0
158	20250220	173900	3986949410	9200	9200	9200	9200	0
159	20250220	173800	3986949410	9200	9200	9200	9200	0
160	20250220	173700	3986949410	9200	9200	9200	9200	0
161	20250220	173600	3986949410	9200	9200	9200	9200	0
162	20250220	173500	3986949410	9200	9200	9200	9200	0
163	20250220	173400	3986949410	9200	9200	9200	9200	0
164	20250220	173300	3986949410	9200	9200	9200	9200	0
165	20250220	173200	3986949410	9200	9200	9200	9200	0
166	20250220	173100	3986949410	9200	9200	9200	9200	0
167	20250220	173000	3986949410	9200	9200	9200	9200	0
168	20250220	172900	3986949410	9200	9200	9200	9200	0
169	20250220	172800	3986949410	9200	9200	9200	9200	0
170	20250220	172700	3986949410	9200	9200	9200	9200	0
171	20250220	172600	3986949410	9200	9200	9200	9200	0
172	20250220	172500	3986949410	9200	9200	9200	9200	0
173	20250220	172400	3986949410	9200	9200	9200	9200	0
174	20250220	172300	3986949410	9200	9200	9200	9200	0
175	20250220	172200	3986949410	9200	9200	9200	9200	0
176	20250220	172100	3986949410	9200	9200	9200	9200	0
177	20250220	172000	3986949410	9200	9200	9200	9200	0
178	20250220	171900	3986949410	9200	9200	9200	9200	0
179	20250220	171800	3986949410	9200	9200	9200	9200	0
180	20250220	171700	3986949410	9200	9200	9200	9200	0
181	20250220	171600	3986949410	9200	9200	9200	9200	0
182	20250220	171500	3986949410	9200	9200	9200	9200	5112
183	20250220	171400	3986949410	9200	9200	9200	9200	0
184	20250220	171300	3986949410	9200	9200	9200	9200	0
185	20250220	171200	3986949410	9200	9200	9200	9200	0
186	20250220	171100	3986949410	9200	9200	9200	9200	0
187	20250220	171000	3986949410	9200	9200	9200	9200	0
188	20250220	170900	3986949410	9200	9200	9200	9200	0
189	20250220	170800	3986949410	9200	9200	9200	9200	0
190	20250220	170700	3986949410	9200	9200	9200	9200	0
191	20250220	170600	3986949410	9200	9200	9200	9200	0
192	20250220	170500	3986949410	9200	9200	9200	9200	0
193	20250220	170400	3986949410	9200	9200	9200	9200	0
194	20250220	170300	3986949410	9200	9200	9200	9200	0
195	20250220	170200	3986949410	9200	9200	9200	9200	0
196	20250220	170100	3986949410	9200	9200	9200	9200	0
197	20250220	170000	3986949410	9200	9200	9200	9200	0
198	20250220	165900	3986949410	9200	9200	9200	9200	0
199	20250220	165800	3986949410	9200	9200	9200	9200	0
200	20250220	165700	3986949410	9200	9200	9200	9200	0
201	20250220	165600	3986949410	9200	9200	9200	9200	0
202	20250220	165500	3986949410	9200	9200	9200	9200	0
203	20250220	165400	3986949410	9200	9200	9200	9200	0
204	20250220	165300	3986949410	9200	9200	9200	9200	0
205	20250220	165200	3986949410	9200	9200	9200	9200	0
206	20250220	165100	3986949410	9200	9200	9200	9200	0
207	20250220	165000	3986949410	9200	9200	9200	9200	0
208	20250220	164900	3986949410	9200	9200	9200	9200	0
209	20250220	164800	3986949410	9200	9200	9200	9200	0
210	20250220	164700	3986949410	9200	9200	9200	9200	0
211	20250220	164600	3986949410	9200	9200	9200	9200	0
212	20250220	164500	3986949410	9200	9200	9200	9200	5112
213	20250220	164400	3986949410	9200	9200	9200	9200	0
214	20250220	164300	3986949410	9200	9200	9200	9200	0
215	20250220	164200	3986949410	9200	9200	9200	9200	0
216	20250220	164100	3986949410	9200	9200	9200	9200	0
217	20250220	164000	3986949410	9200	9200	9200	9200	0
218	20250220	163900	3986949410	9200	9200	9200	9200	0
219	20250220	163800	3986949410	9200	9200	9200	9200	0
220	20250220	163700	3986949410	9200	9200	9200	9200	0
221	20250220	163600	3986949410	9200	9200	9200	9200	0
222	20250220	163500	3986949410	9200	9200	9200	9200	0
223	20250220	163400	3986949410	9200	9200	9200	9200	0
224	20250220	163300	3986949410	9200	9200	9200	9200	0
225	20250220	163200	3986949410	9200	9200	9200	9200	0
226	20250220	163100	3986949410	9200	9200	9200	9200	0
227	20250220	163000	3986949410	9200	9200	9200	9200	0
228	20250220	162900	3986949410	9200	9200	9200	9200	0
229	20250220	162800	3986949410	9200	9200	9200	9200	0
230	20250220	162700	3986949410	9200	9200	9200	9200	0
231	20250220	162600	3986949410	9200	9200	9200	9200	0
232	20250220	162500	3986949410	9200	9200	9200	9200	0
233	20250220	162400	3986949410	9200	9200	9200	9200	0
234	20250220	162300	3986949410	9200	9200	9200	9200	0
235	20250220	162200	3986949410	9200	9200	9200	9200	0
236	20250220	162100	3986949410	9200	9200	9200	9200	0
237	20250220	162000	3986949410	9200	9200	9200	9200	0
238	20250220	161900	3986949410	9200	9200	9200	9200	0
239	20250220	161800	3986949410	9200	9200	9200	9200	0
240	20250220	161700	3986949410	9200	9200	9200	9200	0
241	20250220	161600	3986949410	9200	9200	9200	9200	0
242	20250220	161500	3986949410	9200	9200	9200	9200	5112
243	20250220	161400	3986949410	9200	9200	9200	9200	0
244	20250220	161300	3986949410	9200	9200	9200	9200	0
245	20250220	161200	3986949410	9200	9200	9200	9200	0
246	20250220	161100	3986949410	9200	9200	9200	9200	0
247	20250220	161000	3986949410	9200	9200	9200	9200	0
248	20250220	160900	3986949410	9200	9200	9200	9200	0
249	20250220	160800	3986949410	9200	9200	9200	9200	0
250	20250220	160700	3986949410	9200	9200	9200	9200	0
251	20250220	160600	3986949410	9200	9200	9200	9200	0
252	20250220	160500	3986949410	9200	9200	9200	9200	0
253	20250220	160400	3986949410	9200	9200	9200	9200	0
254	20250220	160300	3986949410	9200	9200	9200	9200	0
255	20250220	160200	3986949410	9200	9200	9200	9200	0
256	20250220	160100	3986949410	9200	9200	9200	9200	0
257	20250220	160000	3986949410	9200	9200	9200	9200	0
258	20250220	155900	3986949410	9200	9200	9200	9200	0
259	20250220	155800	3986949410	9200	9200	9200	9200	0
260	20250220	155700	3986949410	9200	9200	9200	9200	0
261	20250220	155600	3986949410	9200	9200	9200	9200	0
262	20250220	155500	3986949410	9200	9200	9200	9200	0
263	20250220	155400	3986949410	9200	9200	9200	9200	0
264	20250220	155300	3986949410	9200	9200	9200	9200	0
265	20250220	155200	3986949410	9200	9200	9200	9200	0
266	20250220	155100	3986949410	9200	9200	9200	9200	0
267	20250220	155000	3986949410	9200	9200	9200	9200	0
268	20250220	154900	3986949410	9200	9200	9200	9200	0
269	20250220	154800	3986949410	9200	9200	9200	9200	0
270	20250220	154700	3986949410	9200	9200	9200	9200	0
271	20250220	154600	3986949410	9200	9200	9200	9200	0
272	20250220	154500	3986949410	9200	9200	9200	9200	5112
273	20250220	154400	3986949410	9200	9200	9200	9200	0
274	20250220	154300	3986949410	9200	9200	9200	9200	0
275	20250220	154200	3986949410	9200	9200	9200	9200	0
276	20250220	154100	3986949410	9200	9200	9200	9200	0
277	20250220	154000	3986949410	9200	9200	9200	9200	0
278	20250220	153900	3986949410	9200	9200	9200	9200	0
279	20250220	153800	3986949410	9200	9200	9200	9200	0
280	20250220	153700	3986949410	9200	9200	9200	9200	0
281	20250220	153600	3986949410	9200	9200	9200	9200	0
282	20250220	153500	3986949410	9200	9200	9200	9200	0
283	20250220	153400	3986949410	9200	9200	9200	9200	0
284	20250220	153300	3986949410	9200	9200	9200	9200	0
285	20250220	153200	3986949410	9200	9200	9200	9200	0
286	20250220	153100	3986949410	9200	9200	9200	9200	0
287	20250220	153000	3986949410	9200	9200	9200	9200	5112
288	20250220	152900	3939919010	9200	9200	9200	9200	0
289	20250220	152800	3939919010	9200	9200	9200	9200	0
290	20250220	152700	3939919010	9200	9200	9200	9200	0
291	20250220	152600	3939919010	9200	9200	9200	9200	0
292	20250220	152500	3939919010	9200	9200	9200	9200	0
293	20250220	152400	3939919010	9200	9200	9200	9200	0
294	20250220	152300	3939919010	9200	9200	9200	9200	0
295	20250220	152200	3939919010	9200	9200	9200	9200	0
296	20250220	152100	3939919010	9200	9200	9200	9200	0
297	20250220	152000	3939919010	9200	9200	9200	9200	0
298	20250220	151900	3939919010	9200	9180	9200	9170	1058
299	20250220	151800	3930190240	9190	9190	9200	9180	1010
300	20250220	151700	3920910050	9190	9190	9190	9180	1390
301	20250220	151600	3908142950	9180	9210	9220	9180	1091
302	20250220	151500	3898104960	9210	9200	9210	9200	189
303	20250220	151400	3896364650	9200	9200	9210	9200	958
304	20250220	151300	3887545240	9200	9200	9200	9200	156
305	20250220	151200	3886110040	9220	9220	9220	9220	6
306	20250220	151100	3886054720	9210	9190	9220	9190	56
307	20250220	151000	3885539810	9230	9230	9230	9230	50
308	20250220	150900	3885078310	9230	9230	9230	9230	0
309	20250220	150800	3885078310	9230	9220	9230	9180	2690
310	20250220	150700	3860304380	9210	9190	9210	9190	181
311	20250220	150600	3858637690	9180	9210	9210	9180	828
312	20250220	150500	3851027310	9210	9250	9250	9210	388
313	20250220	150400	3847444020	9250	9240	9260	9240	1350
314	20250220	150300	3834956800	9240	9230	9240	9230	745
315	20250220	150200	3828073300	9240	9240	9240	9230	132
316	20250220	150100	3826853640	9260	9220	9260	9220	3451
317	20250220	150000	3794964840	9240	9200	9240	9160	1510
318	20250220	145900	3781070500	9240	9230	9240	9200	1740
319	20250220	145800	3765023910	9240	9170	9260	9170	8404
320	20250220	145700	3687570090	9190	9190	9200	9190	297
321	20250220	145600	3684840150	9190	9200	9200	9190	43
322	20250220	145500	3684444810	9200	9190	9200	9190	153
323	20250220	145400	3683038730	9200	9210	9210	9200	988
324	20250220	145300	3673941250	9210	9210	9210	9210	25
325	20250220	145200	3673711000	9160	9200	9220	9160	1635
326	20250220	145100	3658666400	9200	9220	9220	9140	1998
327	20250220	145000	3640380000	9210	9180	9220	9180	6128
328	20250220	144900	3584050060	9200	9200	9200	9200	1
329	20250220	144800	3584040860	9050	9150	9200	9050	6841
330	20250220	144700	3521729630	9180	9150	9180	9150	170
331	20250220	144600	3520174070	9180	9190	9190	9180	38
332	20250220	144500	3519825030	9200	9200	9200	9160	2228
333	20250220	144400	3499360300	9210	9180	9210	9180	1652
334	20250220	144300	3484175830	9180	9180	9190	9170	2326
335	20250220	144200	3462820090	9170	9110	9170	9110	2318
336	20250220	144100	3441601860	9140	9140	9140	9140	2
337	20250220	144000	3441583580	9110	9110	9130	9110	885
338	20250220	143900	3433519030	9110	9110	9110	9110	0
339	20250220	143800	3433519030	9110	9130	9160	9110	855
340	20250220	143700	3425700110	9150	9130	9150	9130	501
341	20250220	143600	3421116230	9150	9110	9150	9110	1485
342	20250220	143500	3407562150	9110	9130	9130	9110	45
343	20250220	143400	3407152140	9130	9130	9130	9130	6
344	20250220	143300	3407097360	9130	9110	9130	9110	216
345	20250220	143200	3405129400	9130	9110	9130	9110	71
346	20250220	143100	3404482390	9110	9120	9120	9110	300
347	20250220	143000	3401746720	9120	9120	9120	9120	1
348	20250220	142900	3401737600	9070	9110	9190	9070	6680
349	20250220	142800	3340775770	9120	9120	9120	9110	23
350	20250220	142700	3340566020	9120	9080	9120	9070	1042
351	20250220	142600	3331083810	9080	9080	9080	9080	189
352	20250220	142500	3329367690	9080	9110	9110	9080	530
353	20250220	142400	3324541220	9110	9100	9110	9070	57
354	20250220	142300	3324023930	9100	9110	9110	9100	297
355	20250220	142200	3321320230	9110	9110	9110	9110	102
356	20250220	142100	3320391010	9120	9100	9120	9100	501
357	20250220	142000	3315831890	9100	9150	9150	9100	359
358	20250220	141900	3312557800	9140	9140	9150	9120	1978
359	20250220	141800	3294464420	9120	9060	9150	9060	12946
360	20250220	141700	3176564400	9070	9040	9070	9040	459
361	20250220	141600	3172407400	9040	9020	9040	9020	1194
362	20250220	141500	3161625510	9000	8990	9030	8990	760
363	20250220	141400	3154775630	9020	9020	9020	9020	4
364	20250220	141300	3154739550	8960	8960	8960	8960	0
365	20250220	141200	3154739550	8960	9000	9000	8960	3378
366	20250220	141100	3124368150	9000	9000	9000	9000	900
367	20250220	141000	3116268150	9030	9030	9030	9030	0
368	20250220	140900	3116268150	9030	9020	9030	9020	5
369	20250220	140800	3116223020	9040	8990	9040	8940	524
370	20250220	140700	3111511860	8990	8990	8990	8990	13
371	20250220	140600	3111394990	8990	8970	8990	8970	499
372	20250220	140500	3106915180	8970	8950	8970	8950	833
373	20250220	140400	3099443380	8970	8970	8970	8970	0
374	20250220	140300	3099443380	8970	8950	8970	8950	796
375	20250220	140200	3092315180	8950	8950	8950	8950	340
376	20250220	140100	3089272180	8950	8950	8950	8950	0
377	20250220	140000	3089272180	8950	8930	8950	8930	423
378	20250220	135900	3085490110	8930	8930	8930	8930	113
379	20250220	135800	3084481020	8930	8930	8930	8930	20
380	20250220	135700	3084302420	8930	8930	8930	8930	0
381	20250220	135600	3084302420	8930	8930	8930	8930	0
382	20250220	135500	3084302420	8930	8920	8930	8920	92
383	20250220	135400	3083481740	8910	8910	8910	8910	5
384	20250220	135300	3083437190	8910	8910	8910	8910	3
385	20250220	135200	3083410460	8910	8910	8910	8910	299
386	20250220	135100	3080746370	8910	8910	8910	8910	317
387	20250220	135000	3077921900	8910	8910	8910	8910	10
388	20250220	134900	3077832800	8910	8910	8910	8910	3
389	20250220	134800	3077806070	8910	8910	8910	8910	27
390	20250220	134700	3077565500	8890	8890	8890	8890	0
391	20250220	134600	3077565500	8890	8890	8900	8890	233
392	20250220	134500	3075494040	8890	8890	8890	8890	206
393	20250220	134400	3073662700	8900	8910	8910	8900	13
394	20250220	134300	3073546990	8920	8920	8920	8920	0
395	20250220	134200	3073546990	8920	8920	8920	8920	1
396	20250220	134100	3073538070	8890	8920	8920	8880	1242
397	20250220	134000	3062499460	8880	8920	8920	8880	225
398	20250220	133900	3060492540	8920	8890	8920	8890	1702
399	20250220	133800	3045352030	8890	8870	8890	8870	765
400	20250220	133700	3038551200	8860	8860	8860	8860	268
401	20250220	133600	3036176720	8860	8900	8900	8850	12378
402	20250220	133500	2926501100	8920	8890	8920	8880	991
403	20250220	133400	2917699970	8880	8880	8880	8880	0
404	20250220	133300	2917699970	8880	8930	8930	8880	9804
405	20250220	133200	2830435550	8920	8920	8920	8920	379
406	20250220	133100	2827054870	8920	8930	8930	8920	324
407	20250220	133000	2824163680	8930	8930	8930	8920	521
408	20250220	132900	2819512650	8930	8930	8930	8930	75
409	20250220	132800	2818842900	8960	8960	8960	8960	43
410	20250220	132700	2818457620	8960	8950	8960	8950	170
411	20250220	132600	2816935310	8950	8950	8950	8950	0
412	20250220	132500	2816935310	8950	8950	8950	8950	48
413	20250220	132400	2816505710	8940	8940	8940	8940	54
414	20250220	132300	2816022950	8930	8940	8940	8920	4
415	20250220	132200	2815987240	8940	8950	8950	8940	6
416	20250220	132100	2815933590	8950	8960	8960	8920	917
417	20250220	132000	2807747650	8970	8950	8970	8950	330
418	20250220	131900	2804791280	8960	8960	8960	8960	2
419	20250220	131800	2804773360	8960	8960	8960	8930	17
420	20250220	131700	2804621340	8960	8960	8960	8960	1
421	20250220	131600	2804612380	8960	8920	8960	8920	252
422	20250220	131500	2802364460	8960	8960	8960	8960	0
423	20250220	131400	2802364460	8960	8960	8960	8960	2
424	20250220	131300	2802346540	8960	8950	8960	8950	46
425	20250220	131200	2801934820	8910	8970	8970	8910	4181
426	20250220	131100	2764627590	8970	8970	8970	8970	102
427	20250220	131000	2763712650	8970	8930	8970	8930	12
428	20250220	130900	2763605370	8970	8950	8970	8920	598
429	20250220	130800	2758262150	8980	8950	8980	8950	231
430	20250220	130700	2756194670	8980	8980	8980	8980	2
431	20250220	130600	2756176710	8950	8960	8960	8950	1216
432	20250220	130500	2745281940	8990	8990	8990	8990	10
433	20250220	130400	2745192040	8990	9000	9000	8970	210
434	20250220	130300	2743308220	8980	9020	9110	8980	4466
435	20250220	130200	2702984860	9020	9020	9020	9020	1
436	20250220	130100	2702975840	8960	8960	8970	8960	196
437	20250220	130000	2701219660	8970	9010	9070	8970	1008
438	20250220	125900	2692157900	9090	8990	9100	8990	4313
439	20250220	125800	2653096220	8980	8980	8980	8980	0
440	20250220	125700	2653096220	8980	8970	8990	8970	742
441	20250220	125600	2646431350	8960	8950	8970	8950	263
442	20250220	125500	2644075980	8950	8950	8950	8950	1
443	20250220	125400	2644067030	8940	8940	8940	8940	277
444	20250220	125300	2641590650	8930	8920	8930	8920	175
445	20250220	125200	2640028370	8920	8930	8930	8920	920
446	20250220	125100	2631820270	8940	8940	8940	8940	102
447	20250220	125000	2630908390	8940	8940	8940	8940	0
448	20250220	124900	2630908390	8940	8930	8940	8930	153
449	20250220	124800	2629542060	8920	8920	8920	8920	41
450	20250220	124700	2629176340	8950	8940	8950	8920	774
451	20250220	124600	2622271870	8980	8920	8980	8920	728
452	20250220	124500	2615773660	8920	8920	8920	8920	20
453	20250220	124400	2615595260	8920	8900	8920	8900	28
454	20250220	124300	2615346020	8920	8920	8920	8910	103
455	20250220	124200	2614427270	8900	8900	8900	8900	2555
456	20250220	124100	2591687770	8900	8900	8910	8900	229
457	20250220	124000	2589649650	8900	8920	8920	8900	662
458	20250220	123900	2583747310	8940	8930	8940	8930	549
459	20250220	123800	2578839610	8940	8940	8940	8940	101
460	20250220	123700	2577936670	8940	8960	8960	8940	206
461	20250220	123600	2576092710	8960	8960	8960	8960	179
462	20250220	123500	2574488870	8940	8940	8940	8940	538
463	20250220	123400	2569679150	8940	8920	8980	8900	2098
464	20250220	123300	2550979640	8920	8900	8920	8900	3144
465	20250220	123200	2522937160	8900	8880	8900	8880	330
466	20250220	123100	2520005700	8880	8920	8920	8880	3141
467	20250220	123000	2492043560	8920	8890	8920	8890	4544
468	20250220	122900	2451516450	8890	8940	8940	8870	7616
469	20250220	122800	2383693620	8940	8910	8940	8910	1259
470	20250220	122700	2372467320	8890	8880	8910	8880	1653
471	20250220	122600	2357773090	8900	8930	8930	8880	2098
472	20250220	122500	2339102880	8920	8950	8990	8910	2163
473	20250220	122400	2319787330	8950	8980	8980	8950	741
474	20250220	122300	2313152210	8990	8930	8990	8930	4700
475	20250220	122200	2271123130	8920	8930	8930	8880	3268
476	20250220	122100	2242032440	8930	8990	8990	8890	8778
477	20250220	122000	2163586010	8990	8990	9000	8970	1661
478	20250220	121900	2148655050	9010	9030	9030	8990	539
479	20250220	121800	2143805340	9030	8990	9040	8960	2123
480	20250220	121700	2124707000	8980	8990	9000	8940	312
481	20250220	121600	2121911220	8950	8980	9000	8930	3110
482	20250220	121500	2094066730	9010	9040	9040	8970	275
483	20250220	121400	2091586500	8960	9050	9060	8950	12210
484	20250220	121300	1981591210	9050	9050	9070	9050	1122
485	20250220	121200	1971436350	9050	9060	9060	9050	949
486	20250220	121100	1962847450	9050	9070	9070	9050	1181
487	20250220	121000	1952157060	9130	9120	9140	9040	2968
488	20250220	120900	1925178020	9110	9130	9130	9110	2769
489	20250220	120800	1899940980	9150	9150	9150	9150	5
490	20250220	120700	1899895230	9130	9170	9170	9130	5909
491	20250220	120600	1845793810	9170	9200	9200	9170	2214
492	20250220	120500	1825469140	9210	9200	9210	9200	21
493	20250220	120400	1825275930	9200	9210	9210	9200	108
494	20250220	120300	1824282320	9220	9220	9220	9220	2
495	20250220	120200	1824263880	9230	9230	9230	9230	143
496	20250220	120100	1822943990	9240	9240	9240	9240	12
497	20250220	120000	1822833110	9240	9240	9240	9240	0
498	20250220	115900	1822833110	9240	9240	9240	9240	4
499	20250220	115800	1822796150	9240	9290	9290	9200	5331
500	20250220	115700	1773724210	9210	9260	9270	9210	6354
501	20250220	115600	1715129620	9260	9240	9260	9240	1033
502	20250220	115500	1705570770	9220	9220	9220	9220	0
503	20250220	115400	1705570770	9220	9220	9220	9220	613
504	20250220	115300	1699918910	9230	9230	9230	9230	439
505	20250220	115200	1695866940	9230	9230	9230	9230	432
506	20250220	115100	1691879580	9240	9240	9260	9240	34
507	20250220	115000	1691564840	9260	9270	9270	9260	246
508	20250220	114900	1689285880	9260	9260	9260	9260	2
509	20250220	114800	1689267360	9270	9260	9270	9260	283
510	20250220	114700	1686646770	9230	9230	9230	9230	0
511	20250220	114600	1686646770	9230	9230	9230	9230	48
512	20250220	114500	1686203730	9220	9270	9280	9220	4113
513	20250220	114400	1648105590	9290	9290	9290	9290	0
514	20250220	114300	1648105590	9290	9290	9290	9290	340
515	20250220	114200	1644946990	9290	9290	9290	9290	0
516	20250220	114100	1644946990	9290	9280	9290	9280	19
517	20250220	114000	1644770590	9280	9280	9280	9280	1
518	20250220	113900	1644761310	9290	9290	9290	9290	200
519	20250220	113800	1642903310	9290	9290	9290	9290	50
520	20250220	113700	1642438810	9290	9290	9290	9290	0
521	20250220	113600	1642438810	9290	9290	9290	9290	102
522	20250220	113500	1641491230	9280	9290	9290	9280	647
523	20250220	113400	1635481850	9290	9290	9290	9290	410
524	20250220	113300	1631672950	9280	9280	9280	9280	1136
525	20250220	113200	1621130870	9270	9270	9270	9270	403
526	20250220	113100	1617395060	9260	9260	9260	9260	50
527	20250220	113000	1616932060	9260	9270	9270	9260	13
528	20250220	112900	1616811580	9270	9270	9270	9270	2069
529	20250220	112800	1597631950	9270	9270	9270	9270	23
530	20250220	112700	1597418740	9280	9280	9280	9280	50
531	20250220	112600	1596954740	9280	9270	9280	9270	2029
532	20250220	112500	1578145630	9280	9280	9280	9280	0
533	20250220	112400	1578145630	9280	9260	9280	9260	56
534	20250220	112300	1577625970	9280	9280	9280	9280	0
535	20250220	112200	1577625970	9280	9280	9280	9280	5
536	20250220	112100	1577579570	9280	9280	9280	9280	24
537	20250220	112000	1577356850	9280	9280	9280	9280	158
538	20250220	111900	1575890610	9270	9250	9270	9250	780
539	20250220	111800	1568662310	9250	9250	9250	9250	321
540	20250220	111700	1565693060	9250	9250	9250	9250	0
541	20250220	111600	1565693060	9250	9250	9250	9250	5
542	20250220	111500	1565646810	9250	9250	9250	9250	101
543	20250220	111400	1564712560	9290	9290	9290	9290	0
544	20250220	111300	1564712560	9290	9290	9290	9290	0
545	20250220	111200	1564712560	9290	9290	9290	9290	6
546	20250220	111100	1564656820	9290	9290	9290	9290	0
547	20250220	111000	1564656820	9290	9260	9290	9260	537
548	20250220	110900	1559668490	9230	9250	9250	9230	1663
549	20250220	110800	1544292110	9250	9250	9250	9250	0
550	20250220	110700	1544292110	9250	9260	9260	9250	141
551	20250220	110600	1542987850	9260	9260	9260	9260	1
552	20250220	110500	1542978590	9250	9250	9250	9250	44
553	20250220	110400	1542571590	9260	9260	9260	9260	1665
554	20250220	110300	1527153690	9270	9270	9270	9270	2
555	20250220	110200	1527135150	9250	9250	9250	9250	0
556	20250220	110100	1527135150	9250	9250	9250	9250	0
557	20250220	110000	1527135150	9250	9250	9250	9250	428
558	20250220	105900	1523176150	9250	9250	9250	9250	0
559	20250220	105800	1523176150	9250	9260	9260	9250	2750
560	20250220	105700	1497727090	9260	9260	9260	9260	269
561	20250220	105600	1495236150	9260	9260	9260	9260	16
562	20250220	105500	1495087990	9260	9260	9260	9260	0
563	20250220	105400	1495087990	9260	9260	9260	9260	0
564	20250220	105300	1495087990	9260	9260	9300	9260	310
565	20250220	105200	1492216990	9270	9310	9310	9270	5944
566	20250220	105100	1437102390	9330	9320	9330	9290	492
567	20250220	105000	1432516530	9320	9300	9320	9300	45
568	20250220	104900	1432097540	9320	9300	9330	9270	1318
569	20250220	104800	1419816110	9300	9300	9310	9300	151
570	20250220	104700	1418410800	9310	9300	9310	9300	2483
571	20250220	104600	1395307550	9300	9290	9300	9290	1278
572	20250220	104500	1383422260	9260	9260	9260	9260	131
573	20250220	104400	1382209200	9290	9300	9300	9280	202
574	20250220	104300	1380332130	9290	9290	9290	9290	100
575	20250220	104200	1379403130	9290	9270	9290	9270	2054
576	20250220	104100	1360330320	9260	9260	9260	9260	0
577	20250220	104000	1360330320	9260	9250	9260	9250	1004
578	20250220	103900	1351043310	9230	9230	9240	9230	53
579	20250220	103800	1350554110	9230	9240	9240	9230	280
580	20250220	103700	1347967760	9250	9250	9250	9250	300
581	20250220	103600	1345192760	9250	9240	9250	9240	144
582	20250220	103500	1343862190	9250	9240	9250	9240	3
583	20250220	103400	1343834450	9240	9240	9240	9240	8
584	20250220	103300	1343760530	9250	9250	9250	9250	98
585	20250220	103200	1342854030	9250	9250	9270	9250	191
586	20250220	103100	1341086100	9250	9250	9250	9250	11
587	20250220	103000	1340984350	9250	9250	9250	9250	1
588	20250220	102900	1340975100	9250	9250	9250	9250	985
589	20250220	102800	1331863850	9250	9250	9250	9250	733
590	20250220	102700	1325083600	9260	9260	9260	9260	0
591	20250220	102600	1325083600	9260	9270	9270	9260	306
592	20250220	102500	1322249570	9290	9280	9290	9280	101
593	20250220	102400	1321311900	9280	9260	9280	9260	267
594	20250220	102300	1318834560	9260	9260	9260	9260	8
595	20250220	102200	1318760480	9260	9270	9280	9260	67
596	20250220	102100	1318139810	9270	9270	9270	9270	3
597	20250220	102000	1318112000	9260	9260	9260	9260	100
598	20250220	101900	1317186000	9280	9280	9280	9280	560
599	20250220	101800	1311989200	9270	9270	9270	9270	55
600	20250220	101700	1311479350	9280	9300	9300	9280	348
601	20250220	101600	1308249110	9300	9300	9300	9300	11
602	20250220	101500	1308146810	9310	9310	9310	9310	753
603	20250220	101400	1301136380	9310	9300	9310	9300	3825
604	20250220	101300	1265559370	9300	9290	9300	9290	2261
605	20250220	101200	1244551630	9280	9270	9280	9270	2000
606	20250220	101100	1226004580	9270	9270	9270	9270	12
607	20250220	101000	1225893340	9280	9280	9280	9260	80
608	20250220	100900	1225151320	9280	9280	9280	9280	162
609	20250220	100800	1223647960	9280	9270	9280	9270	991
610	20250220	100700	1214452420	9240	9210	9240	9210	588
611	20250220	100600	1209019360	9200	9200	9200	9200	15
612	20250220	100500	1208881360	9190	9220	9230	9190	1869
613	20250220	100400	1191643620	9190	9200	9200	9190	240
614	20250220	100300	1189437960	9200	9200	9200	9200	1
615	20250220	100200	1189428760	9190	9190	9190	9190	56
616	20250220	100100	1188914120	9180	9190	9190	9180	584
617	20250220	100000	1183551570	9190	9200	9200	9190	267
618	20250220	095900	1181096330	9220	9220	9220	9220	0
619	20250220	095800	1181096330	9220	9220	9220	9220	11
620	20250220	095700	1180994910	9210	9210	9210	9210	1126
621	20250220	095600	1170624450	9210	9230	9230	9210	130
622	20250220	095500	1169425150	9240	9290	9300	9240	158
623	20250220	095400	1167963010	9300	9200	9300	9200	1706
624	20250220	095300	1152121170	9200	9200	9210	9200	765
625	20250220	095200	1145078170	9200	9200	9200	9200	0
626	20250220	095100	1145078170	9200	9200	9200	9200	107
627	20250220	095000	1144093770	9190	9260	9260	9190	807
628	20250220	094900	1136641400	9270	9270	9270	9270	85
629	20250220	094800	1135853450	9270	9290	9290	9270	149
630	20250220	094700	1134470880	9290	9300	9300	9290	988
631	20250220	094600	1125290000	9300	9260	9300	9260	3417
632	20250220	094500	1093544330	9280	9250	9280	9250	762
633	20250220	094400	1086492360	9250	9230	9250	9230	47
634	20250220	094300	1086057840	9250	9250	9250	9250	7
635	20250220	094200	1085993090	9250	9220	9250	9210	846
636	20250220	094100	1078180260	9210	9210	9210	9210	55
637	20250220	094000	1077673710	9210	9210	9210	9210	57
638	20250220	093900	1077148740	9220	9220	9220	9220	5
639	20250220	093800	1077102640	9220	9190	9220	9170	1332
640	20250220	093700	1064859620	9180	9200	9200	9180	56
641	20250220	093600	1064344950	9180	9180	9190	9180	207
642	20250220	093500	1062443690	9180	9180	9180	9180	308
643	20250220	093400	1059616250	9220	9230	9230	9160	4150
644	20250220	093300	1021488500	9230	9200	9230	9200	64
645	20250220	093200	1020898030	9190	9200	9200	9190	222
646	20250220	093100	1018855840	9200	9220	9220	9200	565
647	20250220	093000	1013654900	9220	9210	9220	9210	88
648	20250220	092900	1012843940	9220	9230	9230	9220	297
649	20250220	092800	1010102640	9230	9230	9230	9230	360
650	20250220	092700	1006779840	9180	9190	9190	9180	813
651	20250220	092600	999309120	9200	9190	9220	9190	275
652	20250220	092500	996779910	9190	9200	9210	9190	2661
653	20250220	092400	972298950	9210	9240	9240	9210	384
654	20250220	092300	968759040	9240	9250	9260	9240	462
655	20250220	092200	964486470	9250	9270	9270	9240	652
656	20250220	092100	958452790	9300	9300	9300	9300	1
657	20250220	092000	958443490	9260	9260	9270	9260	338
658	20250220	091900	955313510	9290	9300	9300	9280	511
659	20250220	091800	950571310	9300	9260	9300	9220	548
660	20250220	091700	945488990	9200	9240	9240	9200	652
661	20250220	091600	939474000	9220	9270	9270	9220	1895
662	20250220	091500	921950090	9280	9280	9290	9270	776
663	20250220	091400	914752670	9280	9330	9330	9280	1948
664	20250220	091300	896615530	9350	9330	9350	9330	6778
665	20250220	091200	833344880	9330	9270	9330	9260	9251
666	20250220	091100	747255830	9300	9290	9300	9260	5582
667	20250220	091000	695407490	9310	9310	9310	9270	4253
668	20250220	090900	655888960	9310	9260	9310	9260	6574
669	20250220	090800	594788130	9270	9270	9320	9270	4351
670	20250220	090700	554361310	9290	9290	9320	9270	7412
671	20250220	090600	485509260	9290	9280	9300	9240	2541
672	20250220	090500	461954450	9280	9300	9310	9280	6686
673	20250220	090400	399852110	9320	9260	9320	9260	7626
674	20250220	090300	328986730	9270	9250	9300	9230	8560
675	20250220	090200	249622690	9230	9170	9230	9170	3471
676	20250220	090100	217647620	9160	9280	9280	9160	5859
677	20250220	090000	163738520	9220	9190	9300	9150	17788