KissMeData/234300/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205700	583820665	4060	4060	4060	4060	3786
3	20250220	205600	583820665	4060	4060	4060	4060	0
4	20250220	205500	583820665	4060	4060	4060	4060	0
5	20250220	205400	583820665	4060	4060	4060	4060	0
6	20250220	205300	583820665	4060	4060	4060	4060	0
7	20250220	205200	583820665	4060	4060	4060	4060	0
8	20250220	205100	583820665	4060	4060	4060	4060	0
9	20250220	205000	583820665	4060	4060	4060	4060	0
10	20250220	204900	583820665	4060	4060	4060	4060	0
11	20250220	204800	583820665	4060	4060	4060	4060	0
12	20250220	204700	583820665	4060	4060	4060	4060	0
13	20250220	204600	583820665	4060	4060	4060	4060	0
14	20250220	204500	583820665	4060	4060	4060	4060	0
15	20250220	204400	583820665	4060	4060	4060	4060	0
16	20250220	204300	583820665	4060	4060	4060	4060	0
17	20250220	204200	583820665	4060	4060	4060	4060	0
18	20250220	204100	583820665	4060	4060	4060	4060	0
19	20250220	204000	583820665	4060	4060	4060	4060	0
20	20250220	203900	583820665	4060	4060	4060	4060	0
21	20250220	203800	583820665	4060	4060	4060	4060	0
22	20250220	203700	583820665	4060	4060	4060	4060	0
23	20250220	203600	583820665	4060	4060	4060	4060	0
24	20250220	203500	583820665	4060	4060	4060	4060	0
25	20250220	203400	583820665	4060	4060	4060	4060	0
26	20250220	203300	583820665	4060	4060	4060	4060	0
27	20250220	203200	583820665	4060	4060	4060	4060	0
28	20250220	203100	583820665	4060	4060	4060	4060	0
29	20250220	203000	583820665	4060	4060	4060	4060	0
30	20250220	202900	583820665	4060	4060	4060	4060	0
31	20250220	202800	583820665	4060	4060	4060	4060	0
32	20250220	202700	583820665	4060	4060	4060	4060	3786
33	20250220	202600	583820665	4060	4060	4060	4060	0
34	20250220	202500	583820665	4060	4060	4060	4060	0
35	20250220	202400	583820665	4060	4060	4060	4060	0
36	20250220	202300	583820665	4060	4060	4060	4060	0
37	20250220	202200	583820665	4060	4060	4060	4060	0
38	20250220	202100	583820665	4060	4060	4060	4060	0
39	20250220	202000	583820665	4060	4060	4060	4060	0
40	20250220	201900	583820665	4060	4060	4060	4060	0
41	20250220	201800	583820665	4060	4060	4060	4060	0
42	20250220	201700	583820665	4060	4060	4060	4060	0
43	20250220	201600	583820665	4060	4060	4060	4060	0
44	20250220	201500	583820665	4060	4060	4060	4060	0
45	20250220	201400	583820665	4060	4060	4060	4060	0
46	20250220	201300	583820665	4060	4060	4060	4060	0
47	20250220	201200	583820665	4060	4060	4060	4060	0
48	20250220	201100	583820665	4060	4060	4060	4060	0
49	20250220	201000	583820665	4060	4060	4060	4060	0
50	20250220	200900	583820665	4060	4060	4060	4060	0
51	20250220	200800	583820665	4060	4060	4060	4060	0
52	20250220	200700	583820665	4060	4060	4060	4060	0
53	20250220	200600	583820665	4060	4060	4060	4060	0
54	20250220	200500	583820665	4060	4060	4060	4060	0
55	20250220	200400	583820665	4060	4060	4060	4060	0
56	20250220	200300	583820665	4060	4060	4060	4060	0
57	20250220	200200	583820665	4060	4060	4060	4060	0
58	20250220	200100	583820665	4060	4060	4060	4060	0
59	20250220	200000	583820665	4060	4060	4060	4060	0
60	20250220	195900	583820665	4060	4060	4060	4060	0
61	20250220	195800	583820665	4060	4060	4060	4060	0
62	20250220	195700	583820665	4060	4060	4060	4060	3786
63	20250220	195600	583820665	4060	4060	4060	4060	0
64	20250220	195500	583820665	4060	4060	4060	4060	0
65	20250220	195400	583820665	4060	4060	4060	4060	0
66	20250220	195300	583820665	4060	4060	4060	4060	0
67	20250220	195200	583820665	4060	4060	4060	4060	0
68	20250220	195100	583820665	4060	4060	4060	4060	0
69	20250220	195000	583820665	4060	4060	4060	4060	0
70	20250220	194900	583820665	4060	4060	4060	4060	0
71	20250220	194800	583820665	4060	4060	4060	4060	0
72	20250220	194700	583820665	4060	4060	4060	4060	0
73	20250220	194600	583820665	4060	4060	4060	4060	0
74	20250220	194500	583820665	4060	4060	4060	4060	0
75	20250220	194400	583820665	4060	4060	4060	4060	0
76	20250220	194300	583820665	4060	4060	4060	4060	0
77	20250220	194200	583820665	4060	4060	4060	4060	0
78	20250220	194100	583820665	4060	4060	4060	4060	0
79	20250220	194000	583820665	4060	4060	4060	4060	0
80	20250220	193900	583820665	4060	4060	4060	4060	0
81	20250220	193800	583820665	4060	4060	4060	4060	0
82	20250220	193700	583820665	4060	4060	4060	4060	0
83	20250220	193600	583820665	4060	4060	4060	4060	0
84	20250220	193500	583820665	4060	4060	4060	4060	0
85	20250220	193400	583820665	4060	4060	4060	4060	0
86	20250220	193300	583820665	4060	4060	4060	4060	0
87	20250220	193200	583820665	4060	4060	4060	4060	0
88	20250220	193100	583820665	4060	4060	4060	4060	0
89	20250220	193000	583820665	4060	4060	4060	4060	0
90	20250220	192900	583820665	4060	4060	4060	4060	0
91	20250220	192800	583820665	4060	4060	4060	4060	0
92	20250220	192700	583820665	4060	4060	4060	4060	3786
93	20250220	192600	583820665	4060	4060	4060	4060	0
94	20250220	192500	583820665	4060	4060	4060	4060	0
95	20250220	192400	583820665	4060	4060	4060	4060	0
96	20250220	192300	583820665	4060	4060	4060	4060	0
97	20250220	192200	583820665	4060	4060	4060	4060	0
98	20250220	192100	583820665	4060	4060	4060	4060	0
99	20250220	192000	583820665	4060	4060	4060	4060	0
100	20250220	191900	583820665	4060	4060	4060	4060	0
101	20250220	191800	583820665	4060	4060	4060	4060	0
102	20250220	191700	583820665	4060	4060	4060	4060	0
103	20250220	191600	583820665	4060	4060	4060	4060	0
104	20250220	191500	583820665	4060	4060	4060	4060	0
105	20250220	191400	583820665	4060	4060	4060	4060	0
106	20250220	191300	583820665	4060	4060	4060	4060	0
107	20250220	191200	583820665	4060	4060	4060	4060	0
108	20250220	191100	583820665	4060	4060	4060	4060	0
109	20250220	191000	583820665	4060	4060	4060	4060	0
110	20250220	190900	583820665	4060	4060	4060	4060	0
111	20250220	190800	583820665	4060	4060	4060	4060	0
112	20250220	190700	583820665	4060	4060	4060	4060	0
113	20250220	190600	583820665	4060	4060	4060	4060	0
114	20250220	190500	583820665	4060	4060	4060	4060	0
115	20250220	190400	583820665	4060	4060	4060	4060	0
116	20250220	190300	583820665	4060	4060	4060	4060	0
117	20250220	190200	583820665	4060	4060	4060	4060	0
118	20250220	190100	583820665	4060	4060	4060	4060	0
119	20250220	190000	583820665	4060	4060	4060	4060	0
120	20250220	185900	583820665	4060	4060	4060	4060	0
121	20250220	185800	583820665	4060	4060	4060	4060	0
122	20250220	185700	583820665	4060	4060	4060	4060	3786
123	20250220	185600	583820665	4060	4060	4060	4060	0
124	20250220	185500	583820665	4060	4060	4060	4060	0
125	20250220	185400	583820665	4060	4060	4060	4060	0
126	20250220	185300	583820665	4060	4060	4060	4060	0
127	20250220	185200	583820665	4060	4060	4060	4060	0
128	20250220	185100	583820665	4060	4060	4060	4060	0
129	20250220	185000	583820665	4060	4060	4060	4060	0
130	20250220	184900	583820665	4060	4060	4060	4060	0
131	20250220	184800	583820665	4060	4060	4060	4060	0
132	20250220	184700	583820665	4060	4060	4060	4060	0
133	20250220	184600	583820665	4060	4060	4060	4060	0
134	20250220	184500	583820665	4060	4060	4060	4060	0
135	20250220	184400	583820665	4060	4060	4060	4060	0
136	20250220	184300	583820665	4060	4060	4060	4060	0
137	20250220	184200	583820665	4060	4060	4060	4060	0
138	20250220	184100	583820665	4060	4060	4060	4060	0
139	20250220	184000	583820665	4060	4060	4060	4060	0
140	20250220	183900	583820665	4060	4060	4060	4060	0
141	20250220	183800	583820665	4060	4060	4060	4060	0
142	20250220	183700	583820665	4060	4060	4060	4060	0
143	20250220	183600	583820665	4060	4060	4060	4060	0
144	20250220	183500	583820665	4060	4060	4060	4060	0
145	20250220	183400	583820665	4060	4060	4060	4060	0
146	20250220	183300	583820665	4060	4060	4060	4060	0
147	20250220	183200	583820665	4060	4060	4060	4060	0
148	20250220	183100	583820665	4060	4060	4060	4060	0
149	20250220	183000	583820665	4060	4060	4060	4060	0
150	20250220	182900	583820665	4060	4060	4060	4060	0
151	20250220	182800	583820665	4060	4060	4060	4060	0
152	20250220	182700	583820665	4060	4060	4060	4060	3786
153	20250220	182600	583820665	4060	4060	4060	4060	0
154	20250220	182500	583820665	4060	4060	4060	4060	0
155	20250220	182400	583820665	4060	4060	4060	4060	0
156	20250220	182300	583820665	4060	4060	4060	4060	0
157	20250220	182200	583820665	4060	4060	4060	4060	0
158	20250220	182100	583820665	4060	4060	4060	4060	0
159	20250220	182000	583820665	4060	4060	4060	4060	0
160	20250220	181900	583820665	4060	4060	4060	4060	0
161	20250220	181800	583820665	4060	4060	4060	4060	0
162	20250220	181700	583820665	4060	4060	4060	4060	0
163	20250220	181600	583820665	4060	4060	4060	4060	0
164	20250220	181500	583820665	4060	4060	4060	4060	0
165	20250220	181400	583820665	4060	4060	4060	4060	0
166	20250220	181300	583820665	4060	4060	4060	4060	0
167	20250220	181200	583820665	4060	4060	4060	4060	0
168	20250220	181100	583820665	4060	4060	4060	4060	0
169	20250220	181000	583820665	4060	4060	4060	4060	0
170	20250220	180900	583820665	4060	4060	4060	4060	0
171	20250220	180800	583820665	4060	4060	4060	4060	0
172	20250220	180700	583820665	4060	4060	4060	4060	0
173	20250220	180600	583820665	4060	4060	4060	4060	0
174	20250220	180500	583820665	4060	4060	4060	4060	0
175	20250220	180400	583820665	4060	4060	4060	4060	0
176	20250220	180300	583820665	4060	4060	4060	4060	0
177	20250220	180200	583820665	4060	4060	4060	4060	0
178	20250220	180100	583820665	4060	4060	4060	4060	0
179	20250220	180000	583820665	4060	4060	4060	4060	0
180	20250220	175900	583820665	4060	4060	4060	4060	0
181	20250220	175800	583820665	4060	4060	4060	4060	0
182	20250220	175700	583820665	4060	4060	4060	4060	3786
183	20250220	175600	583820665	4060	4060	4060	4060	0
184	20250220	175500	583820665	4060	4060	4060	4060	0
185	20250220	175400	583820665	4060	4060	4060	4060	0
186	20250220	175300	583820665	4060	4060	4060	4060	0
187	20250220	175200	583820665	4060	4060	4060	4060	0
188	20250220	175100	583820665	4060	4060	4060	4060	0
189	20250220	175000	583820665	4060	4060	4060	4060	0
190	20250220	174900	583820665	4060	4060	4060	4060	0
191	20250220	174800	583820665	4060	4060	4060	4060	0
192	20250220	174700	583820665	4060	4060	4060	4060	0
193	20250220	174600	583820665	4060	4060	4060	4060	0
194	20250220	174500	583820665	4060	4060	4060	4060	0
195	20250220	174400	583820665	4060	4060	4060	4060	0
196	20250220	174300	583820665	4060	4060	4060	4060	0
197	20250220	174200	583820665	4060	4060	4060	4060	0
198	20250220	174100	583820665	4060	4060	4060	4060	0
199	20250220	174000	583820665	4060	4060	4060	4060	0
200	20250220	173900	583820665	4060	4060	4060	4060	0
201	20250220	173800	583820665	4060	4060	4060	4060	0
202	20250220	173700	583820665	4060	4060	4060	4060	0
203	20250220	173600	583820665	4060	4060	4060	4060	0
204	20250220	173500	583820665	4060	4060	4060	4060	0
205	20250220	173400	583820665	4060	4060	4060	4060	0
206	20250220	173300	583820665	4060	4060	4060	4060	0
207	20250220	173200	583820665	4060	4060	4060	4060	0
208	20250220	173100	583820665	4060	4060	4060	4060	0
209	20250220	173000	583820665	4060	4060	4060	4060	0
210	20250220	172900	583820665	4060	4060	4060	4060	0
211	20250220	172800	583820665	4060	4060	4060	4060	0
212	20250220	172700	583820665	4060	4060	4060	4060	3786
213	20250220	172600	583820665	4060	4060	4060	4060	0
214	20250220	172500	583820665	4060	4060	4060	4060	0
215	20250220	172400	583820665	4060	4060	4060	4060	0
216	20250220	172300	583820665	4060	4060	4060	4060	0
217	20250220	172200	583820665	4060	4060	4060	4060	0
218	20250220	172100	583820665	4060	4060	4060	4060	0
219	20250220	172000	583820665	4060	4060	4060	4060	0
220	20250220	171900	583820665	4060	4060	4060	4060	0
221	20250220	171800	583820665	4060	4060	4060	4060	0
222	20250220	171700	583820665	4060	4060	4060	4060	0
223	20250220	171600	583820665	4060	4060	4060	4060	0
224	20250220	171500	583820665	4060	4060	4060	4060	0
225	20250220	171400	583820665	4060	4060	4060	4060	0
226	20250220	171300	583820665	4060	4060	4060	4060	0
227	20250220	171200	583820665	4060	4060	4060	4060	0
228	20250220	171100	583820665	4060	4060	4060	4060	0
229	20250220	171000	583820665	4060	4060	4060	4060	0
230	20250220	170900	583820665	4060	4060	4060	4060	0
231	20250220	170800	583820665	4060	4060	4060	4060	0
232	20250220	170700	583820665	4060	4060	4060	4060	0
233	20250220	170600	583820665	4060	4060	4060	4060	0
234	20250220	170500	583820665	4060	4060	4060	4060	0
235	20250220	170400	583820665	4060	4060	4060	4060	0
236	20250220	170300	583820665	4060	4060	4060	4060	0
237	20250220	170200	583820665	4060	4060	4060	4060	0
238	20250220	170100	583820665	4060	4060	4060	4060	0
239	20250220	170000	583820665	4060	4060	4060	4060	0
240	20250220	165900	583820665	4060	4060	4060	4060	0
241	20250220	165800	583820665	4060	4060	4060	4060	0
242	20250220	165700	583820665	4060	4060	4060	4060	3786
243	20250220	165600	583820665	4060	4060	4060	4060	0
244	20250220	165500	583820665	4060	4060	4060	4060	0
245	20250220	165400	583820665	4060	4060	4060	4060	0
246	20250220	165300	583820665	4060	4060	4060	4060	0
247	20250220	165200	583820665	4060	4060	4060	4060	0
248	20250220	165100	583820665	4060	4060	4060	4060	0
249	20250220	165000	583820665	4060	4060	4060	4060	0
250	20250220	164900	583820665	4060	4060	4060	4060	0
251	20250220	164800	583820665	4060	4060	4060	4060	0
252	20250220	164700	583820665	4060	4060	4060	4060	0
253	20250220	164600	583820665	4060	4060	4060	4060	0
254	20250220	164500	583820665	4060	4060	4060	4060	0
255	20250220	164400	583820665	4060	4060	4060	4060	0
256	20250220	164300	583820665	4060	4060	4060	4060	0
257	20250220	164200	583820665	4060	4060	4060	4060	0
258	20250220	164100	583820665	4060	4060	4060	4060	0
259	20250220	164000	583820665	4060	4060	4060	4060	0
260	20250220	163900	583820665	4060	4060	4060	4060	0
261	20250220	163800	583820665	4060	4060	4060	4060	0
262	20250220	163700	583820665	4060	4060	4060	4060	0
263	20250220	163600	583820665	4060	4060	4060	4060	0
264	20250220	163500	583820665	4060	4060	4060	4060	0
265	20250220	163400	583820665	4060	4060	4060	4060	0
266	20250220	163300	583820665	4060	4060	4060	4060	0
267	20250220	163200	583820665	4060	4060	4060	4060	0
268	20250220	163100	583820665	4060	4060	4060	4060	0
269	20250220	163000	583820665	4060	4060	4060	4060	0
270	20250220	162900	583820665	4060	4060	4060	4060	0
271	20250220	162800	583820665	4060	4060	4060	4060	0
272	20250220	162700	583820665	4060	4060	4060	4060	3786
273	20250220	162600	583820665	4060	4060	4060	4060	0
274	20250220	162500	583820665	4060	4060	4060	4060	0
275	20250220	162400	583820665	4060	4060	4060	4060	0
276	20250220	162300	583820665	4060	4060	4060	4060	0
277	20250220	162200	583820665	4060	4060	4060	4060	0
278	20250220	162100	583820665	4060	4060	4060	4060	0
279	20250220	162000	583820665	4060	4060	4060	4060	0
280	20250220	161900	583820665	4060	4060	4060	4060	0
281	20250220	161800	583820665	4060	4060	4060	4060	0
282	20250220	161700	583820665	4060	4060	4060	4060	0
283	20250220	161600	583820665	4060	4060	4060	4060	0
284	20250220	161500	583820665	4060	4060	4060	4060	0
285	20250220	161400	583820665	4060	4060	4060	4060	0
286	20250220	161300	583820665	4060	4060	4060	4060	0
287	20250220	161200	583820665	4060	4060	4060	4060	0
288	20250220	161100	583820665	4060	4060	4060	4060	0
289	20250220	161000	583820665	4060	4060	4060	4060	0
290	20250220	160900	583820665	4060	4060	4060	4060	0
291	20250220	160800	583820665	4060	4060	4060	4060	0
292	20250220	160700	583820665	4060	4060	4060	4060	0
293	20250220	160600	583820665	4060	4060	4060	4060	0
294	20250220	160500	583820665	4060	4060	4060	4060	0
295	20250220	160400	583820665	4060	4060	4060	4060	0
296	20250220	160300	583820665	4060	4060	4060	4060	0
297	20250220	160200	583820665	4060	4060	4060	4060	0
298	20250220	160100	583820665	4060	4060	4060	4060	0
299	20250220	160000	583820665	4060	4060	4060	4060	0
300	20250220	155900	583820665	4060	4060	4060	4060	0
301	20250220	155800	583820665	4060	4060	4060	4060	0
302	20250220	155700	583820665	4060	4060	4060	4060	3786
303	20250220	155600	583820665	4060	4060	4060	4060	0
304	20250220	155500	583820665	4060	4060	4060	4060	0
305	20250220	155400	583820665	4060	4060	4060	4060	0
306	20250220	155300	583820665	4060	4060	4060	4060	0
307	20250220	155200	583820665	4060	4060	4060	4060	0
308	20250220	155100	583820665	4060	4060	4060	4060	0
309	20250220	155000	583820665	4060	4060	4060	4060	0
310	20250220	154900	583820665	4060	4060	4060	4060	0
311	20250220	154800	583820665	4060	4060	4060	4060	0
312	20250220	154700	583820665	4060	4060	4060	4060	0
313	20250220	154600	583820665	4060	4060	4060	4060	0
314	20250220	154500	583820665	4060	4060	4060	4060	0
315	20250220	154400	583820665	4060	4060	4060	4060	0
316	20250220	154300	583820665	4060	4060	4060	4060	0
317	20250220	154200	583820665	4060	4060	4060	4060	0
318	20250220	154100	583820665	4060	4060	4060	4060	0
319	20250220	154000	583820665	4060	4060	4060	4060	0
320	20250220	153900	583820665	4060	4060	4060	4060	0
321	20250220	153800	583820665	4060	4060	4060	4060	0
322	20250220	153700	583820665	4060	4060	4060	4060	0
323	20250220	153600	583820665	4060	4060	4060	4060	0
324	20250220	153500	583820665	4060	4060	4060	4060	0
325	20250220	153400	583820665	4060	4060	4060	4060	0
326	20250220	153300	583820665	4060	4060	4060	4060	0
327	20250220	153200	583820665	4060	4060	4060	4060	0
328	20250220	153100	583820665	4060	4060	4060	4060	0
329	20250220	153000	583820665	4060	4060	4060	4060	3786
330	20250220	152900	568449505	4050	4050	4050	4050	0
331	20250220	152800	568449505	4050	4050	4050	4050	0
332	20250220	152700	568449505	4050	4050	4050	4050	0
333	20250220	152600	568449505	4050	4050	4050	4050	0
334	20250220	152500	568449505	4050	4050	4050	4050	0
335	20250220	152400	568449505	4050	4050	4050	4050	0
336	20250220	152300	568449505	4050	4050	4050	4050	0
337	20250220	152200	568449505	4050	4050	4050	4050	0
338	20250220	152100	568449505	4050	4050	4050	4050	0
339	20250220	152000	568449505	4050	4050	4050	4050	0
340	20250220	151900	568449505	4050	4050	4050	4050	1025
341	20250220	151800	564298255	4050	4050	4050	4050	52
342	20250220	151700	564087655	4055	4050	4055	4050	210
343	20250220	151600	563237105	4055	4055	4055	4055	784
344	20250220	151500	560057985	4055	4055	4055	4055	7
345	20250220	151400	560029600	4060	4060	4060	4060	53
346	20250220	151300	559814420	4055	4060	4060	4055	424
347	20250220	151200	558093570	4055	4055	4055	4055	16
348	20250220	151100	558028690	4060	4060	4060	4060	0
349	20250220	151000	558028690	4060	4055	4060	4055	321
350	20250220	150900	556726025	4055	4055	4055	4055	0
351	20250220	150800	556726025	4055	4055	4055	4055	0
352	20250220	150700	556726025	4055	4055	4055	4055	0
353	20250220	150600	556726025	4055	4055	4055	4055	2
354	20250220	150500	556717915	4050	4050	4050	4050	2
355	20250220	150400	556709815	4055	4055	4055	4055	86
356	20250220	150300	556361085	4060	4060	4060	4060	1
357	20250220	150200	556357025	4055	4055	4055	4055	140
358	20250220	150100	555789325	4055	4055	4055	4055	9
359	20250220	150000	555752830	4055	4055	4055	4055	10
360	20250220	145900	555712280	4055	4055	4055	4055	671
361	20250220	145800	552991375	4055	4055	4055	4055	5
362	20250220	145700	552971100	4050	4055	4055	4050	700
363	20250220	145600	550135100	4050	4050	4050	4050	130
364	20250220	145500	549608600	4050	4050	4050	4050	0
365	20250220	145400	549608600	4050	4050	4050	4050	627
366	20250220	145300	547069250	4055	4055	4055	4055	0
367	20250220	145200	547069250	4055	4055	4055	4055	194
368	20250220	145100	546282580	4060	4060	4060	4060	1
369	20250220	145000	546278520	4060	4060	4060	4055	12
370	20250220	144900	546229850	4055	4055	4055	4055	1
371	20250220	144800	546225795	4065	4060	4065	4060	12
372	20250220	144700	546177070	4060	4060	4060	4055	750
373	20250220	144600	543133300	4060	4060	4060	4060	0
374	20250220	144500	543133300	4060	4060	4060	4060	37
375	20250220	144400	542983080	4050	4050	4050	4050	0
376	20250220	144300	542983080	4050	4050	4050	4050	0
377	20250220	144200	542983080	4050	4050	4050	4050	360
378	20250220	144100	541525080	4060	4060	4060	4060	365
379	20250220	144000	540043180	4060	4060	4060	4060	0
380	20250220	143900	540043180	4060	4060	4060	4060	300
381	20250220	143800	538825180	4055	4055	4055	4055	0
382	20250220	143700	538825180	4055	4055	4055	4055	20
383	20250220	143600	538744080	4060	4060	4060	4060	0
384	20250220	143500	538744080	4060	4060	4060	4060	0
385	20250220	143400	538744080	4060	4060	4060	4060	0
386	20250220	143300	538744080	4060	4040	4060	4040	21
387	20250220	143200	538659220	4040	4040	4040	4040	129
388	20250220	143100	538138060	4045	4045	4045	4045	500
389	20250220	143000	536115560	4045	4050	4050	4045	944
390	20250220	142900	532295580	4050	4050	4050	4050	0
391	20250220	142800	532295580	4050	4050	4050	4050	490
392	20250220	142700	530311080	4050	4050	4050	4050	4
393	20250220	142600	530294880	4045	4045	4045	4045	480
394	20250220	142500	528353280	4045	4060	4070	4045	2966
395	20250220	142400	516328715	4065	4065	4065	4065	36
396	20250220	142300	516182375	4060	4070	4070	4060	11
397	20250220	142200	516137705	4055	4055	4055	4055	0
398	20250220	142100	516137705	4055	4055	4055	4055	0
399	20250220	142000	516137705	4055	4055	4055	4055	0
400	20250220	141900	516137705	4055	4055	4055	4055	0
401	20250220	141800	516137705	4055	4055	4055	4055	0
402	20250220	141700	516137705	4055	4055	4055	4055	0
403	20250220	141600	516137705	4055	4055	4055	4055	1100
404	20250220	141500	511677205	4070	4070	4070	4070	0
405	20250220	141400	511677205	4070	4060	4070	4055	2368
406	20250220	141300	502074405	4060	4060	4060	4060	0
407	20250220	141200	502074405	4060	4060	4060	4060	0
408	20250220	141100	502074405	4060	4070	4070	4060	224
409	20250220	141000	501164945	4060	4060	4060	4060	1
410	20250220	140900	501160885	4055	4055	4055	4055	0
411	20250220	140800	501160885	4055	4055	4055	4055	0
412	20250220	140700	501160885	4055	4055	4055	4055	0
413	20250220	140600	501160885	4055	4055	4055	4055	0
414	20250220	140500	501160885	4055	4055	4055	4055	1
415	20250220	140400	501156830	4055	4060	4060	4055	745
416	20250220	140300	498135850	4065	4065	4065	4065	0
417	20250220	140200	498135850	4065	4065	4065	4065	0
418	20250220	140100	498135850	4065	4065	4065	4065	1
419	20250220	140000	498131785	4060	4060	4060	4060	343
420	20250220	135900	496739205	4060	4060	4060	4060	249
421	20250220	135800	495728265	4060	4060	4060	4060	500
422	20250220	135700	493698265	4055	4055	4055	4055	0
423	20250220	135600	493698265	4055	4055	4055	4055	0
424	20250220	135500	493698265	4055	4060	4060	4055	2
425	20250220	135400	493690150	4055	4055	4055	4055	1
426	20250220	135300	493686095	4055	4055	4055	4055	0
427	20250220	135200	493686095	4055	4055	4055	4055	0
428	20250220	135100	493686095	4055	4055	4055	4055	246
429	20250220	135000	492688565	4060	4060	4060	4060	1259
430	20250220	134900	487577025	4065	4065	4065	4065	300
431	20250220	134800	486357525	4065	4065	4065	4065	3562
432	20250220	134700	471877995	4075	4075	4075	4075	0
433	20250220	134600	471877995	4075	4075	4075	4075	1
434	20250220	134500	471873920	4070	4070	4070	4070	737
435	20250220	134400	468874330	4070	4070	4070	4070	0
436	20250220	134300	468874330	4070	4070	4070	4065	2362
437	20250220	134200	459268360	4070	4070	4070	4070	613
438	20250220	134100	456773450	4075	4075	4075	4075	500
439	20250220	134000	454735950	4070	4075	4075	4070	1614
440	20250220	133900	448161335	4075	4075	4075	4075	0
441	20250220	133800	448161335	4075	4075	4075	4075	0
442	20250220	133700	448161335	4075	4075	4075	4075	502
443	20250220	133600	446115685	4080	4080	4080	4080	0
444	20250220	133500	446115685	4080	4080	4080	4080	0
445	20250220	133400	446115685	4080	4080	4080	4080	0
446	20250220	133300	446115685	4080	4080	4080	4080	3
447	20250220	133200	446103445	4080	4080	4080	4080	1
448	20250220	133100	446099365	4075	4075	4075	4075	1
449	20250220	133000	446095290	4080	4080	4080	4080	1
450	20250220	132900	446091210	4080	4075	4080	4075	1151
451	20250220	132800	441400880	4075	4075	4075	4075	360
452	20250220	132700	439933880	4075	4075	4075	4075	0
453	20250220	132600	439933880	4075	4070	4075	4070	151
454	20250220	132500	439318560	4075	4075	4075	4075	0
455	20250220	132400	439318560	4075	4075	4075	4075	0
456	20250220	132300	439318560	4075	4075	4075	4075	201
457	20250220	132200	438499485	4070	4075	4075	4070	795
458	20250220	132100	435260925	4080	4080	4085	4075	6096
459	20250220	132000	410396295	4085	4090	4090	4085	5769
460	20250220	131900	386817210	4095	4095	4095	4095	0
461	20250220	131800	386817210	4095	4095	4095	4095	733
462	20250220	131700	383815575	4090	4090	4090	4090	438
463	20250220	131600	382024155	4095	4095	4095	4095	0
464	20250220	131500	382024155	4095	4095	4095	4095	0
465	20250220	131400	382024155	4095	4095	4095	4095	10
466	20250220	131300	381983205	4095	4095	4095	4095	0
467	20250220	131200	381983205	4095	4095	4095	4095	0
468	20250220	131100	381983205	4095	4095	4095	4095	1973
469	20250220	131000	373903770	4095	4095	4095	4095	0
470	20250220	130900	373903770	4095	4095	4095	4095	21
471	20250220	130800	373817775	4095	4095	4095	4095	0
472	20250220	130700	373817775	4095	4095	4095	4095	0
473	20250220	130600	373817775	4095	4095	4095	4095	0
474	20250220	130500	373817775	4095	4095	4095	4095	0
475	20250220	130400	373817775	4095	4095	4095	4095	70
476	20250220	130300	373531125	4095	4095	4095	4095	244
477	20250220	130200	372531945	4100	4100	4100	4100	1
478	20250220	130100	372527845	4100	4100	4100	4100	0
479	20250220	130000	372527845	4100	4100	4100	4100	1
480	20250220	125900	372523745	4095	4095	4095	4095	0
481	20250220	125800	372523745	4095	4095	4095	4095	1
482	20250220	125700	372519650	4100	4100	4100	4100	0
483	20250220	125600	372519650	4100	4100	4100	4100	61
484	20250220	125500	372269550	4100	4100	4100	4100	1
485	20250220	125400	372265450	4095	4095	4095	4095	0
486	20250220	125300	372265450	4095	4095	4095	4095	100
487	20250220	125200	371855950	4095	4095	4095	4095	1
488	20250220	125100	371851855	4095	4095	4095	4095	0
489	20250220	125000	371851855	4095	4095	4095	4095	0
490	20250220	124900	371851855	4095	4095	4095	4095	0
491	20250220	124800	371851855	4095	4095	4095	4095	0
492	20250220	124700	371851855	4095	4095	4095	4095	2
493	20250220	124600	371843665	4090	4090	4090	4090	668
494	20250220	124500	369111545	4095	4095	4095	4095	71
495	20250220	124400	368820800	4095	4095	4095	4095	0
496	20250220	124300	368820800	4095	4095	4095	4095	0
497	20250220	124200	368820800	4095	4095	4095	4095	0
498	20250220	124100	368820800	4095	4095	4095	4095	1
499	20250220	124000	368816705	4095	4095	4095	4095	13
500	20250220	123900	368763470	4095	4095	4095	4095	700
501	20250220	123800	365896970	4095	4095	4095	4095	0
502	20250220	123700	365896970	4095	4095	4095	4095	0
503	20250220	123600	365896970	4095	4095	4095	4095	250
504	20250220	123500	364873220	4095	4095	4095	4095	1
505	20250220	123400	364869125	4095	4095	4095	4095	0
506	20250220	123300	364869125	4095	4095	4095	4095	0
507	20250220	123200	364869125	4095	4095	4095	4095	2
508	20250220	123100	364860935	4095	4095	4095	4095	0
509	20250220	123000	364860935	4095	4095	4095	4095	1
510	20250220	122900	364856840	4100	4100	4100	4100	100
511	20250220	122800	364446840	4100	4100	4100	4100	50
512	20250220	122700	364241840	4100	4100	4100	4100	0
513	20250220	122600	364241840	4100	4100	4100	4100	3
514	20250220	122500	364229540	4095	4095	4095	4095	0
515	20250220	122400	364229540	4095	4095	4095	4095	2
516	20250220	122300	364221350	4095	4095	4095	4095	0
517	20250220	122200	364221350	4095	4095	4095	4095	0
518	20250220	122100	364221350	4095	4095	4095	4095	0
519	20250220	122000	364221350	4095	4095	4095	4095	0
520	20250220	121900	364221350	4095	4095	4095	4095	1
521	20250220	121800	364217255	4100	4100	4100	4100	0
522	20250220	121700	364217255	4100	4100	4100	4100	0
523	20250220	121600	364217255	4100	4100	4100	4100	24
524	20250220	121500	364118855	4100	4100	4100	4100	1
525	20250220	121400	364114755	4100	4100	4100	4100	0
526	20250220	121300	364114755	4100	4095	4100	4095	7
527	20250220	121200	364086060	4095	4095	4095	4095	0
528	20250220	121100	364086060	4095	4095	4095	4095	0
529	20250220	121000	364086060	4095	4095	4095	4095	35
530	20250220	120900	363942735	4095	4095	4095	4095	259
531	20250220	120800	362882130	4095	4095	4095	4095	0
532	20250220	120700	362882130	4095	4095	4095	4095	1
533	20250220	120600	362878035	4095	4095	4095	4095	0
534	20250220	120500	362878035	4095	4095	4095	4095	0
535	20250220	120400	362878035	4095	4095	4095	4095	0
536	20250220	120300	362878035	4095	4100	4100	4095	6
537	20250220	120200	362853445	4100	4095	4100	4095	5
538	20250220	120100	362832950	4100	4100	4100	4100	0
539	20250220	120000	362832950	4100	4100	4100	4100	1
540	20250220	115900	362828850	4095	4095	4095	4095	0
541	20250220	115800	362828850	4095	4095	4095	4095	0
542	20250220	115700	362828850	4095	4095	4095	4095	3
543	20250220	115600	362816565	4095	4095	4095	4095	2
544	20250220	115500	362808375	4095	4095	4095	4095	165
545	20250220	115400	362132700	4095	4095	4095	4095	208
546	20250220	115300	361280940	4095	4095	4095	4095	942
547	20250220	115200	357423450	4095	4095	4095	4095	111
548	20250220	115100	356968905	4095	4095	4095	4095	1
549	20250220	115000	356964810	4095	4095	4095	4095	0
550	20250220	114900	356964810	4095	4095	4095	4095	0
551	20250220	114800	356964810	4095	4095	4095	4095	0
552	20250220	114700	356964810	4095	4095	4095	4095	0
553	20250220	114600	356964810	4095	4095	4095	4095	0
554	20250220	114500	356964810	4095	4100	4100	4095	101
555	20250220	114400	356550715	4095	4095	4095	4095	0
556	20250220	114300	356550715	4095	4095	4095	4095	17
557	20250220	114200	356481100	4100	4100	4100	4100	1
558	20250220	114100	356477000	4100	4100	4100	4100	0
559	20250220	114000	356477000	4100	4100	4100	4100	1
560	20250220	113900	356472900	4095	4095	4095	4095	65
561	20250220	113800	356206725	4095	4095	4095	4095	2
562	20250220	113700	356198535	4090	4090	4090	4090	400
563	20250220	113600	354562535	4090	4090	4090	4090	0
564	20250220	113500	354562535	4090	4090	4090	4090	0
565	20250220	113400	354562535	4090	4090	4090	4090	2
566	20250220	113300	354554355	4095	4095	4095	4095	0
567	20250220	113200	354554355	4095	4095	4095	4095	239
568	20250220	113100	353575650	4095	4095	4095	4095	0
569	20250220	113000	353575650	4095	4095	4095	4095	15
570	20250220	112900	353514225	4090	4090	4090	4090	250
571	20250220	112800	352491725	4090	4090	4090	4090	1
572	20250220	112700	352487635	4090	4090	4090	4090	0
573	20250220	112600	352487635	4090	4090	4090	4090	1320
574	20250220	112500	347088835	4095	4095	4095	4095	61
575	20250220	112400	346839040	4095	4095	4095	4095	0
576	20250220	112300	346839040	4095	4095	4095	4095	100
577	20250220	112200	346429540	4095	4095	4095	4095	1
578	20250220	112100	346425445	4095	4095	4095	4095	0
579	20250220	112000	346425445	4095	4095	4095	4095	145
580	20250220	111900	345831670	4095	4095	4095	4095	0
581	20250220	111800	345831670	4095	4095	4095	4095	0
582	20250220	111700	345831670	4095	4095	4095	4095	144
583	20250220	111600	345241990	4095	4095	4095	4095	38
584	20250220	111500	345086380	4095	4095	4095	4095	0
585	20250220	111400	345086380	4095	4095	4095	4095	1
586	20250220	111300	345082285	4090	4090	4090	4090	0
587	20250220	111200	345082285	4090	4090	4090	4090	0
588	20250220	111100	345082285	4090	4095	4095	4090	101
589	20250220	111000	344668695	4095	4095	4095	4095	1538
590	20250220	110900	338370585	4100	4100	4100	4100	0
591	20250220	110800	338370585	4100	4100	4100	4100	0
592	20250220	110700	338370585	4100	4100	4100	4100	599
593	20250220	110600	335914685	4095	4095	4095	4095	2
594	20250220	110500	335906495	4100	4100	4100	4100	0
595	20250220	110400	335906495	4100	4100	4100	4100	1
596	20250220	110300	335902395	4095	4095	4095	4095	0
597	20250220	110200	335902395	4095	4095	4095	4095	242
598	20250220	110100	334911405	4100	4095	4100	4095	366
599	20250220	110000	333412610	4095	4095	4095	4090	16
600	20250220	105900	333347095	4095	4095	4095	4095	1064
601	20250220	105800	328990015	4090	4090	4090	4090	1044
602	20250220	105700	324720055	4090	4090	4090	4090	193
603	20250220	105600	323930685	4090	4090	4090	4090	100
604	20250220	105500	323521685	4085	4085	4085	4085	0
605	20250220	105400	323521685	4085	4085	4085	4085	1
606	20250220	105300	323517600	4090	4090	4090	4090	237
607	20250220	105200	322548270	4085	4085	4085	4085	106
608	20250220	105100	322115260	4090	4090	4090	4090	0
609	20250220	105000	322115260	4090	4090	4090	4090	0
610	20250220	104900	322115260	4090	4085	4090	4085	152
611	20250220	104800	321494335	4090	4090	4090	4090	1
612	20250220	104700	321490245	4090	4085	4090	4085	165
613	20250220	104600	320815900	4085	4085	4085	4085	11
614	20250220	104500	320770965	4085	4085	4085	4085	0
615	20250220	104400	320770965	4085	4085	4085	4085	0
616	20250220	104300	320770965	4085	4085	4090	4085	223
617	20250220	104200	319860005	4090	4090	4090	4090	0
618	20250220	104100	319860005	4090	4090	4090	4090	0
619	20250220	104000	319860005	4090	4090	4090	4090	0
620	20250220	103900	319860005	4090	4090	4090	4090	40
621	20250220	103800	319696405	4095	4090	4095	4090	3
622	20250220	103700	319684125	4095	4095	4095	4095	0
623	20250220	103600	319684125	4095	4095	4095	4095	0
624	20250220	103500	319684125	4095	4095	4095	4095	0
625	20250220	103400	319684125	4095	4095	4095	4095	0
626	20250220	103300	319684125	4095	4085	4095	4085	52
627	20250220	103200	319471690	4090	4090	4090	4090	0
628	20250220	103100	319471690	4090	4090	4090	4090	50
629	20250220	103000	319267190	4090	4090	4090	4090	0
630	20250220	102900	319267190	4090	4090	4090	4090	1
631	20250220	102800	319263100	4085	4085	4085	4085	1000
632	20250220	102700	315178100	4085	4085	4085	4085	1000
633	20250220	102600	311093100	4085	4090	4090	4085	21
634	20250220	102500	311007215	4090	4090	4090	4090	104
635	20250220	102400	310581855	4090	4090	4090	4090	0
636	20250220	102300	310581855	4090	4090	4090	4090	0
637	20250220	102200	310581855	4090	4090	4090	4090	236
638	20250220	102100	309616615	4090	4085	4090	4085	2
639	20250220	102000	309608440	4090	4090	4090	4090	122
640	20250220	101900	309109460	4090	4090	4090	4090	0
641	20250220	101800	309109460	4090	4090	4090	4090	11
642	20250220	101700	309064470	4090	4090	4090	4090	0
643	20250220	101600	309064470	4090	4090	4090	4090	0
644	20250220	101500	309064470	4090	4090	4090	4090	2
645	20250220	101400	309056290	4095	4095	4095	4095	0
646	20250220	101300	309056290	4095	4095	4095	4095	36
647	20250220	101200	308908870	4095	4095	4095	4095	55
648	20250220	101100	308683645	4090	4090	4090	4090	0
649	20250220	101000	308683645	4090	4090	4090	4090	1
650	20250220	100900	308679555	4095	4090	4095	4090	7
651	20250220	100800	308650900	4095	4095	4095	4095	0
652	20250220	100700	308650900	4095	4095	4095	4095	1
653	20250220	100600	308646805	4095	4090	4095	4090	24
654	20250220	100500	308548630	4095	4090	4095	4090	166
655	20250220	100400	307869060	4095	4095	4095	4095	0
656	20250220	100300	307869060	4095	4090	4095	4090	67
657	20250220	100200	307594750	4095	4095	4095	4095	0
658	20250220	100100	307594750	4095	4095	4095	4095	0
659	20250220	100000	307594750	4095	4095	4095	4095	1
660	20250220	095900	307590655	4100	4100	4100	4100	0
661	20250220	095800	307590655	4100	4090	4100	4090	35
662	20250220	095700	307447185	4085	4085	4085	4085	489
663	20250220	095600	305449620	4085	4085	4085	4085	17
664	20250220	095500	305380175	4085	4085	4085	4085	1050
665	20250220	095400	301090925	4085	4085	4085	4085	0
666	20250220	095300	301090925	4085	4090	4090	4085	1871
667	20250220	095200	293447885	4080	4080	4080	4080	0
668	20250220	095100	293447885	4080	4090	4090	4080	542
669	20250220	095000	291234715	4090	4090	4090	4090	50
670	20250220	094900	291030215	4090	4090	4090	4090	291
671	20250220	094800	289840025	4095	4095	4095	4095	5
672	20250220	094700	289819550	4100	4100	4100	4100	0
673	20250220	094600	289819550	4100	4095	4100	4090	97
674	20250220	094500	289422765	4100	4095	4100	4095	27
675	20250220	094400	289312170	4090	4090	4090	4090	1807
676	20250220	094300	281921540	4090	4105	4105	4090	11765
677	20250220	094200	233697935	4105	4105	4105	4100	538
678	20250220	094100	231490740	4105	4110	4110	4105	638
679	20250220	094000	228871720	4110	4120	4120	4110	21
680	20250220	093900	228785400	4115	4115	4115	4115	0
681	20250220	093800	228785400	4115	4115	4115	4115	0
682	20250220	093700	228785400	4115	4115	4115	4115	0
683	20250220	093600	228785400	4115	4110	4115	4110	487
684	20250220	093500	226783825	4115	4115	4115	4115	24
685	20250220	093400	226685065	4115	4115	4115	4115	154
686	20250220	093300	226051355	4120	4120	4120	4120	0
687	20250220	093200	226051355	4120	4110	4120	4100	1001
688	20250220	093100	221941170	4120	4110	4120	4110	2
689	20250220	093000	221932940	4115	4115	4115	4110	2406
690	20250220	092900	212044010	4115	4120	4120	4115	4829
691	20250220	092800	192164920	4135	4130	4135	4125	8025
692	20250220	092700	159052235	4130	4135	4140	4130	1484
693	20250220	092600	152923230	4135	4135	4140	4135	351
694	20250220	092500	151471840	4125	4140	4150	4125	2204
695	20250220	092400	142362990	4135	4140	4140	4135	60
696	20250220	092300	142114735	4145	4165	4165	4145	4596
697	20250220	092200	123029805	4170	4170	4170	4160	315
698	20250220	092100	121716355	4165	4155	4170	4155	1202
699	20250220	092000	116707660	4155	4155	4165	4155	948
700	20250220	091900	112767520	4155	4165	4165	4155	180
701	20250220	091800	112018885	4170	4175	4175	4165	221
702	20250220	091700	111096270	4175	4150	4175	4150	297
703	20250220	091600	109856840	4150	4170	4175	4150	493
704	20250220	091500	107799615	4175	4165	4175	4165	839
705	20250220	091400	104300565	4165	4140	4165	4130	13980
706	20250220	091300	46291575	4140	4140	4140	4140	515
707	20250220	091200	44159475	4130	4125	4130	4125	10
708	20250220	091100	44118200	4120	4135	4135	4120	511
709	20250220	091000	42012840	4115	4120	4120	4115	732
710	20250220	090900	38999160	4135	4135	4135	4135	201
711	20250220	090800	38168025	4135	4135	4135	4135	1
712	20250220	090700	38163890	4105	4105	4105	4105	0
713	20250220	090600	38163890	4105	4115	4115	4105	300
714	20250220	090500	36931835	4125	4125	4125	4125	0
715	20250220	090400	36931835	4125	4125	4125	4125	0
716	20250220	090300	36931835	4125	4110	4125	4105	2458
717	20250220	090200	26838950	4130	4130	4150	4130	1896
718	20250220	090100	18991540	4105	4115	4125	4105	2679
719	20250220	090000	7973130	4125	4125	4125	4110	1935