KissMeData/241840/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205900	3827896420	9360	9360	9360	9360	20
3	20250220	205800	3827896420	9360	9360	9360	9360	0
4	20250220	205700	3827896420	9360	9360	9360	9360	0
5	20250220	205600	3827896420	9360	9360	9360	9360	0
6	20250220	205500	3827896420	9360	9360	9360	9360	0
7	20250220	205400	3827896420	9360	9360	9360	9360	0
8	20250220	205300	3827896420	9360	9360	9360	9360	0
9	20250220	205200	3827896420	9360	9360	9360	9360	0
10	20250220	205100	3827896420	9360	9360	9360	9360	0
11	20250220	205000	3827896420	9360	9360	9360	9360	0
12	20250220	204900	3827896420	9360	9360	9360	9360	0
13	20250220	204800	3827896420	9360	9360	9360	9360	0
14	20250220	204700	3827896420	9360	9360	9360	9360	0
15	20250220	204600	3827896420	9360	9360	9360	9360	0
16	20250220	204500	3827896420	9360	9360	9360	9360	0
17	20250220	204400	3827896420	9360	9360	9360	9360	0
18	20250220	204300	3827896420	9360	9360	9360	9360	0
19	20250220	204200	3827896420	9360	9360	9360	9360	0
20	20250220	204100	3827896420	9360	9360	9360	9360	0
21	20250220	204000	3827896420	9360	9360	9360	9360	0
22	20250220	203900	3827896420	9360	9360	9360	9360	0
23	20250220	203800	3827896420	9360	9360	9360	9360	0
24	20250220	203700	3827896420	9360	9360	9360	9360	0
25	20250220	203600	3827896420	9360	9360	9360	9360	0
26	20250220	203500	3827896420	9360	9360	9360	9360	0
27	20250220	203400	3827896420	9360	9360	9360	9360	0
28	20250220	203300	3827896420	9360	9360	9360	9360	0
29	20250220	203200	3827896420	9360	9360	9360	9360	0
30	20250220	203100	3827896420	9360	9360	9360	9360	0
31	20250220	203000	3827896420	9360	9360	9360	9360	0
32	20250220	202900	3827896420	9360	9360	9360	9360	20
33	20250220	202800	3827896420	9360	9360	9360	9360	0
34	20250220	202700	3827896420	9360	9360	9360	9360	0
35	20250220	202600	3827896420	9360	9360	9360	9360	0
36	20250220	202500	3827896420	9360	9360	9360	9360	0
37	20250220	202400	3827896420	9360	9360	9360	9360	0
38	20250220	202300	3827896420	9360	9360	9360	9360	0
39	20250220	202200	3827896420	9360	9360	9360	9360	0
40	20250220	202100	3827896420	9360	9360	9360	9360	0
41	20250220	202000	3827896420	9360	9360	9360	9360	0
42	20250220	201900	3827896420	9360	9360	9360	9360	0
43	20250220	201800	3827896420	9360	9360	9360	9360	0
44	20250220	201700	3827896420	9360	9360	9360	9360	0
45	20250220	201600	3827896420	9360	9360	9360	9360	0
46	20250220	201500	3827896420	9360	9360	9360	9360	0
47	20250220	201400	3827896420	9360	9360	9360	9360	0
48	20250220	201300	3827896420	9360	9360	9360	9360	0
49	20250220	201200	3827896420	9360	9360	9360	9360	0
50	20250220	201100	3827896420	9360	9360	9360	9360	0
51	20250220	201000	3827896420	9360	9360	9360	9360	0
52	20250220	200900	3827896420	9360	9360	9360	9360	0
53	20250220	200800	3827896420	9360	9360	9360	9360	0
54	20250220	200700	3827896420	9360	9360	9360	9360	0
55	20250220	200600	3827896420	9360	9360	9360	9360	0
56	20250220	200500	3827896420	9360	9360	9360	9360	0
57	20250220	200400	3827896420	9360	9360	9360	9360	0
58	20250220	200300	3827896420	9360	9360	9360	9360	0
59	20250220	200200	3827896420	9360	9360	9360	9360	0
60	20250220	200100	3827896420	9360	9360	9360	9360	0
61	20250220	200000	3827896420	9360	9360	9360	9360	0
62	20250220	195900	3827896420	9360	9360	9360	9360	20
63	20250220	195800	3827896420	9360	9360	9360	9360	0
64	20250220	195700	3827896420	9360	9360	9360	9360	0
65	20250220	195600	3827896420	9360	9360	9360	9360	0
66	20250220	195500	3827896420	9360	9360	9360	9360	0
67	20250220	195400	3827896420	9360	9360	9360	9360	0
68	20250220	195300	3827896420	9360	9360	9360	9360	0
69	20250220	195200	3827896420	9360	9360	9360	9360	0
70	20250220	195100	3827896420	9360	9360	9360	9360	0
71	20250220	195000	3827896420	9360	9360	9360	9360	0
72	20250220	194900	3827896420	9360	9360	9360	9360	0
73	20250220	194800	3827896420	9360	9360	9360	9360	0
74	20250220	194700	3827896420	9360	9360	9360	9360	0
75	20250220	194600	3827896420	9360	9360	9360	9360	0
76	20250220	194500	3827896420	9360	9360	9360	9360	0
77	20250220	194400	3827896420	9360	9360	9360	9360	0
78	20250220	194300	3827896420	9360	9360	9360	9360	0
79	20250220	194200	3827896420	9360	9360	9360	9360	0
80	20250220	194100	3827896420	9360	9360	9360	9360	0
81	20250220	194000	3827896420	9360	9360	9360	9360	0
82	20250220	193900	3827896420	9360	9360	9360	9360	0
83	20250220	193800	3827896420	9360	9360	9360	9360	0
84	20250220	193700	3827896420	9360	9360	9360	9360	0
85	20250220	193600	3827896420	9360	9360	9360	9360	0
86	20250220	193500	3827896420	9360	9360	9360	9360	0
87	20250220	193400	3827896420	9360	9360	9360	9360	0
88	20250220	193300	3827896420	9360	9360	9360	9360	0
89	20250220	193200	3827896420	9360	9360	9360	9360	0
90	20250220	193100	3827896420	9360	9360	9360	9360	0
91	20250220	193000	3827896420	9360	9360	9360	9360	0
92	20250220	192900	3827896420	9360	9360	9360	9360	20
93	20250220	192800	3827896420	9360	9360	9360	9360	0
94	20250220	192700	3827896420	9360	9360	9360	9360	0
95	20250220	192600	3827896420	9360	9360	9360	9360	0
96	20250220	192500	3827896420	9360	9360	9360	9360	0
97	20250220	192400	3827896420	9360	9360	9360	9360	0
98	20250220	192300	3827896420	9360	9360	9360	9360	0
99	20250220	192200	3827896420	9360	9360	9360	9360	0
100	20250220	192100	3827896420	9360	9360	9360	9360	0
101	20250220	192000	3827896420	9360	9360	9360	9360	0
102	20250220	191900	3827896420	9360	9360	9360	9360	0
103	20250220	191800	3827896420	9360	9360	9360	9360	0
104	20250220	191700	3827896420	9360	9360	9360	9360	0
105	20250220	191600	3827896420	9360	9360	9360	9360	0
106	20250220	191500	3827896420	9360	9360	9360	9360	0
107	20250220	191400	3827896420	9360	9360	9360	9360	0
108	20250220	191300	3827896420	9360	9360	9360	9360	0
109	20250220	191200	3827896420	9360	9360	9360	9360	0
110	20250220	191100	3827896420	9360	9360	9360	9360	0
111	20250220	191000	3827896420	9360	9360	9360	9360	0
112	20250220	190900	3827896420	9360	9360	9360	9360	0
113	20250220	190800	3827896420	9360	9360	9360	9360	0
114	20250220	190700	3827896420	9360	9360	9360	9360	0
115	20250220	190600	3827896420	9360	9360	9360	9360	0
116	20250220	190500	3827896420	9360	9360	9360	9360	0
117	20250220	190400	3827896420	9360	9360	9360	9360	0
118	20250220	190300	3827896420	9360	9360	9360	9360	0
119	20250220	190200	3827896420	9360	9360	9360	9360	0
120	20250220	190100	3827896420	9360	9360	9360	9360	0
121	20250220	190000	3827896420	9360	9360	9360	9360	0
122	20250220	185900	3827896420	9360	9360	9360	9360	20
123	20250220	185800	3827896420	9360	9360	9360	9360	0
124	20250220	185700	3827896420	9360	9360	9360	9360	0
125	20250220	185600	3827896420	9360	9360	9360	9360	0
126	20250220	185500	3827896420	9360	9360	9360	9360	0
127	20250220	185400	3827896420	9360	9360	9360	9360	0
128	20250220	185300	3827896420	9360	9360	9360	9360	0
129	20250220	185200	3827896420	9360	9360	9360	9360	0
130	20250220	185100	3827896420	9360	9360	9360	9360	0
131	20250220	185000	3827896420	9360	9360	9360	9360	0
132	20250220	184900	3827896420	9360	9360	9360	9360	0
133	20250220	184800	3827896420	9360	9360	9360	9360	0
134	20250220	184700	3827896420	9360	9360	9360	9360	0
135	20250220	184600	3827896420	9360	9360	9360	9360	0
136	20250220	184500	3827896420	9360	9360	9360	9360	0
137	20250220	184400	3827896420	9360	9360	9360	9360	0
138	20250220	184300	3827896420	9360	9360	9360	9360	0
139	20250220	184200	3827896420	9360	9360	9360	9360	0
140	20250220	184100	3827896420	9360	9360	9360	9360	0
141	20250220	184000	3827896420	9360	9360	9360	9360	0
142	20250220	183900	3827896420	9360	9360	9360	9360	0
143	20250220	183800	3827896420	9360	9360	9360	9360	0
144	20250220	183700	3827896420	9360	9360	9360	9360	0
145	20250220	183600	3827896420	9360	9360	9360	9360	0
146	20250220	183500	3827896420	9360	9360	9360	9360	0
147	20250220	183400	3827896420	9360	9360	9360	9360	0
148	20250220	183300	3827896420	9360	9360	9360	9360	0
149	20250220	183200	3827896420	9360	9360	9360	9360	0
150	20250220	183100	3827896420	9360	9360	9360	9360	0
151	20250220	183000	3827896420	9360	9360	9360	9360	0
152	20250220	182900	3827896420	9360	9360	9360	9360	20
153	20250220	182800	3827896420	9360	9360	9360	9360	0
154	20250220	182700	3827896420	9360	9360	9360	9360	0
155	20250220	182600	3827896420	9360	9360	9360	9360	0
156	20250220	182500	3827896420	9360	9360	9360	9360	0
157	20250220	182400	3827896420	9360	9360	9360	9360	0
158	20250220	182300	3827896420	9360	9360	9360	9360	0
159	20250220	182200	3827896420	9360	9360	9360	9360	0
160	20250220	182100	3827896420	9360	9360	9360	9360	0
161	20250220	182000	3827896420	9360	9360	9360	9360	0
162	20250220	181900	3827896420	9360	9360	9360	9360	0
163	20250220	181800	3827896420	9360	9360	9360	9360	0
164	20250220	181700	3827896420	9360	9360	9360	9360	0
165	20250220	181600	3827896420	9360	9360	9360	9360	0
166	20250220	181500	3827896420	9360	9360	9360	9360	0
167	20250220	181400	3827896420	9360	9360	9360	9360	0
168	20250220	181300	3827896420	9360	9360	9360	9360	0
169	20250220	181200	3827896420	9360	9360	9360	9360	0
170	20250220	181100	3827896420	9360	9360	9360	9360	0
171	20250220	181000	3827896420	9360	9360	9360	9360	0
172	20250220	180900	3827896420	9360	9360	9360	9360	0
173	20250220	180800	3827896420	9360	9360	9360	9360	0
174	20250220	180700	3827896420	9360	9360	9360	9360	0
175	20250220	180600	3827896420	9360	9360	9360	9360	0
176	20250220	180500	3827896420	9360	9360	9360	9360	0
177	20250220	180400	3827896420	9360	9360	9360	9360	0
178	20250220	180300	3827896420	9360	9360	9360	9360	0
179	20250220	180200	3827896420	9360	9360	9360	9360	0
180	20250220	180100	3827896420	9360	9360	9360	9360	0
181	20250220	180000	3827896420	9360	9360	9360	9360	0
182	20250220	175900	3827896420	9360	9360	9360	9360	20
183	20250220	175800	3827896420	9360	9360	9360	9360	0
184	20250220	175700	3827896420	9360	9360	9360	9360	0
185	20250220	175600	3827896420	9360	9360	9360	9360	0
186	20250220	175500	3827896420	9360	9360	9360	9360	0
187	20250220	175400	3827896420	9360	9360	9360	9360	0
188	20250220	175300	3827896420	9360	9360	9360	9360	0
189	20250220	175200	3827896420	9360	9360	9360	9360	0
190	20250220	175100	3827896420	9360	9360	9360	9360	0
191	20250220	175000	3827896420	9360	9360	9360	9360	0
192	20250220	174900	3827896420	9360	9360	9360	9360	0
193	20250220	174800	3827896420	9360	9360	9360	9360	0
194	20250220	174700	3827896420	9360	9360	9360	9360	0
195	20250220	174600	3827896420	9360	9360	9360	9360	0
196	20250220	174500	3827896420	9360	9360	9360	9360	0
197	20250220	174400	3827896420	9360	9360	9360	9360	0
198	20250220	174300	3827896420	9360	9360	9360	9360	0
199	20250220	174200	3827896420	9360	9360	9360	9360	0
200	20250220	174100	3827896420	9360	9360	9360	9360	0
201	20250220	174000	3827896420	9360	9360	9360	9360	0
202	20250220	173900	3827896420	9360	9360	9360	9360	0
203	20250220	173800	3827896420	9360	9360	9360	9360	0
204	20250220	173700	3827896420	9360	9360	9360	9360	0
205	20250220	173600	3827896420	9360	9360	9360	9360	0
206	20250220	173500	3827896420	9360	9360	9360	9360	0
207	20250220	173400	3827896420	9360	9360	9360	9360	0
208	20250220	173300	3827896420	9360	9360	9360	9360	0
209	20250220	173200	3827896420	9360	9360	9360	9360	0
210	20250220	173100	3827896420	9360	9360	9360	9360	0
211	20250220	173000	3827896420	9360	9360	9360	9360	0
212	20250220	172900	3827896420	9360	9360	9360	9360	20
213	20250220	172800	3827896420	9360	9360	9360	9360	0
214	20250220	172700	3827896420	9360	9360	9360	9360	0
215	20250220	172600	3827896420	9360	9360	9360	9360	0
216	20250220	172500	3827896420	9360	9360	9360	9360	0
217	20250220	172400	3827896420	9360	9360	9360	9360	0
218	20250220	172300	3827896420	9360	9360	9360	9360	0
219	20250220	172200	3827896420	9360	9360	9360	9360	0
220	20250220	172100	3827896420	9360	9360	9360	9360	0
221	20250220	172000	3827896420	9360	9360	9360	9360	0
222	20250220	171900	3827896420	9360	9360	9360	9360	0
223	20250220	171800	3827896420	9360	9360	9360	9360	0
224	20250220	171700	3827896420	9360	9360	9360	9360	0
225	20250220	171600	3827896420	9360	9360	9360	9360	0
226	20250220	171500	3827896420	9360	9360	9360	9360	0
227	20250220	171400	3827896420	9360	9360	9360	9360	0
228	20250220	171300	3827896420	9360	9360	9360	9360	0
229	20250220	171200	3827896420	9360	9360	9360	9360	0
230	20250220	171100	3827896420	9360	9360	9360	9360	0
231	20250220	171000	3827896420	9360	9360	9360	9360	0
232	20250220	170900	3827896420	9360	9360	9360	9360	0
233	20250220	170800	3827896420	9360	9360	9360	9360	0
234	20250220	170700	3827896420	9360	9360	9360	9360	0
235	20250220	170600	3827896420	9360	9360	9360	9360	0
236	20250220	170500	3827896420	9360	9360	9360	9360	0
237	20250220	170400	3827896420	9360	9360	9360	9360	0
238	20250220	170300	3827896420	9360	9360	9360	9360	0
239	20250220	170200	3827896420	9360	9360	9360	9360	0
240	20250220	170100	3827896420	9360	9360	9360	9360	0
241	20250220	170000	3827896420	9360	9360	9360	9360	0
242	20250220	165900	3827896420	9360	9360	9360	9360	20
243	20250220	165800	3827896420	9360	9360	9360	9360	0
244	20250220	165700	3827896420	9360	9360	9360	9360	0
245	20250220	165600	3827896420	9360	9360	9360	9360	0
246	20250220	165500	3827896420	9360	9360	9360	9360	0
247	20250220	165400	3827896420	9360	9360	9360	9360	0
248	20250220	165300	3827896420	9360	9360	9360	9360	0
249	20250220	165200	3827896420	9360	9360	9360	9360	0
250	20250220	165100	3827896420	9360	9360	9360	9360	0
251	20250220	165000	3827896420	9360	9360	9360	9360	0
252	20250220	164900	3827896420	9360	9360	9360	9360	0
253	20250220	164800	3827896420	9360	9360	9360	9360	0
254	20250220	164700	3827896420	9360	9360	9360	9360	0
255	20250220	164600	3827896420	9360	9360	9360	9360	0
256	20250220	164500	3827896420	9360	9360	9360	9360	0
257	20250220	164400	3827896420	9360	9360	9360	9360	0
258	20250220	164300	3827896420	9360	9360	9360	9360	0
259	20250220	164200	3827896420	9360	9360	9360	9360	0
260	20250220	164100	3827896420	9360	9360	9360	9360	0
261	20250220	164000	3827896420	9360	9360	9360	9360	0
262	20250220	163900	3827896420	9360	9360	9360	9360	0
263	20250220	163800	3827896420	9360	9360	9360	9360	0
264	20250220	163700	3827896420	9360	9360	9360	9360	0
265	20250220	163600	3827896420	9360	9360	9360	9360	0
266	20250220	163500	3827896420	9360	9360	9360	9360	0
267	20250220	163400	3827896420	9360	9360	9360	9360	0
268	20250220	163300	3827896420	9360	9360	9360	9360	0
269	20250220	163200	3827896420	9360	9360	9360	9360	0
270	20250220	163100	3827896420	9360	9360	9360	9360	0
271	20250220	163000	3827896420	9360	9360	9360	9360	0
272	20250220	162900	3827896420	9360	9360	9360	9360	20
273	20250220	162800	3827896420	9360	9360	9360	9360	0
274	20250220	162700	3827896420	9360	9360	9360	9360	0
275	20250220	162600	3827896420	9360	9360	9360	9360	0
276	20250220	162500	3827896420	9360	9360	9360	9360	0
277	20250220	162400	3827896420	9360	9360	9360	9360	0
278	20250220	162300	3827896420	9360	9360	9360	9360	0
279	20250220	162200	3827896420	9360	9360	9360	9360	0
280	20250220	162100	3827896420	9360	9360	9360	9360	0
281	20250220	162000	3827896420	9360	9360	9360	9360	0
282	20250220	161900	3827896420	9360	9360	9360	9360	0
283	20250220	161800	3827896420	9360	9360	9360	9360	0
284	20250220	161700	3827896420	9360	9360	9360	9360	0
285	20250220	161600	3827896420	9360	9360	9360	9360	0
286	20250220	161500	3827896420	9360	9360	9360	9360	0
287	20250220	161400	3827896420	9360	9360	9360	9360	0
288	20250220	161300	3827896420	9360	9360	9360	9360	0
289	20250220	161200	3827896420	9360	9360	9360	9360	0
290	20250220	161100	3827896420	9360	9360	9360	9360	0
291	20250220	161000	3827896420	9360	9360	9360	9360	0
292	20250220	160900	3827896420	9360	9360	9360	9360	0
293	20250220	160800	3827896420	9360	9360	9360	9360	0
294	20250220	160700	3827896420	9360	9360	9360	9360	0
295	20250220	160600	3827896420	9360	9360	9360	9360	0
296	20250220	160500	3827896420	9360	9360	9360	9360	0
297	20250220	160400	3827896420	9360	9360	9360	9360	0
298	20250220	160300	3827896420	9360	9360	9360	9360	0
299	20250220	160200	3827896420	9360	9360	9360	9360	0
300	20250220	160100	3827896420	9360	9360	9360	9360	0
301	20250220	160000	3827896420	9360	9360	9360	9360	0
302	20250220	155900	3827896420	9360	9360	9360	9360	20
303	20250220	155800	3827896420	9360	9360	9360	9360	0
304	20250220	155700	3827896420	9360	9360	9360	9360	0
305	20250220	155600	3827896420	9360	9360	9360	9360	0
306	20250220	155500	3827896420	9360	9360	9360	9360	0
307	20250220	155400	3827896420	9360	9360	9360	9360	0
308	20250220	155300	3827896420	9360	9360	9360	9360	0
309	20250220	155200	3827896420	9360	9360	9360	9360	0
310	20250220	155100	3827896420	9360	9360	9360	9360	0
311	20250220	155000	3827896420	9360	9360	9360	9360	0
312	20250220	154900	3827896420	9360	9360	9360	9360	0
313	20250220	154800	3827896420	9360	9360	9360	9360	0
314	20250220	154700	3827896420	9360	9360	9360	9360	0
315	20250220	154600	3827896420	9360	9360	9360	9360	0
316	20250220	154500	3827896420	9360	9360	9360	9360	0
317	20250220	154400	3827896420	9360	9360	9360	9360	0
318	20250220	154300	3827896420	9360	9360	9360	9360	0
319	20250220	154200	3827896420	9360	9360	9360	9360	0
320	20250220	154100	3827896420	9360	9360	9360	9360	0
321	20250220	154000	3827896420	9360	9360	9360	9360	0
322	20250220	153900	3827896420	9360	9360	9360	9360	0
323	20250220	153800	3827896420	9360	9360	9360	9360	0
324	20250220	153700	3827896420	9360	9360	9360	9360	0
325	20250220	153600	3827896420	9360	9360	9360	9360	0
326	20250220	153500	3827896420	9360	9360	9360	9360	0
327	20250220	153400	3827896420	9360	9360	9360	9360	0
328	20250220	153300	3827896420	9360	9360	9360	9360	0
329	20250220	153200	3827896420	9360	9360	9360	9360	0
330	20250220	153100	3827896420	9360	9360	9360	9360	0
331	20250220	153000	3827896420	9360	9360	9360	9360	20
332	20250220	152900	3827709220	9360	9360	9360	9360	0
333	20250220	152800	3827709220	9360	9360	9360	9360	0
334	20250220	152700	3827709220	9360	9360	9360	9360	0
335	20250220	152600	3827709220	9360	9360	9360	9360	0
336	20250220	152500	3827709220	9360	9360	9360	9360	0
337	20250220	152400	3827709220	9360	9360	9360	9360	0
338	20250220	152300	3827709220	9360	9360	9360	9360	0
339	20250220	152200	3827709220	9360	9360	9360	9360	0
340	20250220	152100	3827709220	9360	9360	9360	9360	0
341	20250220	152000	3827709220	9360	9360	9360	9360	0
342	20250220	151900	3827709220	9360	9360	9360	9360	0
343	20250220	151800	3827709220	9360	9360	9360	9360	0
344	20250220	151700	3827709220	9360	9360	9360	9360	10
345	20250220	151600	3827615620	9360	9360	9360	9360	72
346	20250220	151500	3826941700	9360	9360	9360	9360	305
347	20250220	151400	3824086900	9360	9360	9360	9360	5
348	20250220	151300	3824040100	9360	9360	9360	9360	0
349	20250220	151200	3824040100	9360	9360	9360	9360	0
350	20250220	151100	3824040100	9360	9360	9360	9360	25
351	20250220	151000	3823806100	9360	9360	9360	9360	400
352	20250220	150900	3820062100	9360	9360	9360	9360	500
353	20250220	150800	3815382100	9360	9360	9360	9360	70
354	20250220	150700	3814726900	9360	9360	9360	9360	0
355	20250220	150600	3814726900	9360	9360	9360	9360	10
356	20250220	150500	3814633300	9360	9360	9360	9360	0
357	20250220	150400	3814633300	9360	9360	9360	9360	0
358	20250220	150300	3814633300	9360	9360	9360	9360	0
359	20250220	150200	3814633300	9360	9360	9360	9360	6
360	20250220	150100	3814577140	9360	9360	9360	9360	6
361	20250220	150000	3814520980	9360	9360	9360	9360	33
362	20250220	145900	3814212100	9360	9360	9360	9360	0
363	20250220	145800	3814212100	9360	9360	9360	9360	0
364	20250220	145700	3814212100	9360	9360	9360	9360	10
365	20250220	145600	3814118500	9360	9360	9360	9360	0
366	20250220	145500	3814118500	9360	9360	9360	9360	0
367	20250220	145400	3814118500	9360	9360	9360	9360	115
368	20250220	145300	3813042100	9360	9360	9360	9360	0
369	20250220	145200	3813042100	9360	9360	9360	9360	1
370	20250220	145100	3813032740	9360	9360	9360	9360	0
371	20250220	145000	3813032740	9360	9360	9360	9360	600
372	20250220	144900	3807416740	9360	9360	9360	9360	0
373	20250220	144800	3807416740	9360	9360	9360	9360	27
374	20250220	144700	3807164020	9360	9360	9360	9360	1110
375	20250220	144600	3796774420	9360	9360	9360	9360	117
376	20250220	144500	3795679300	9360	9360	9360	9360	7010
377	20250220	144400	3730065700	9360	9360	9360	9360	0
378	20250220	144300	3730065700	9360	9360	9360	9360	24
379	20250220	144200	3729841060	9360	9360	9360	9360	2
380	20250220	144100	3729822340	9360	9360	9360	9360	127
381	20250220	144000	3728633620	9360	9360	9360	9360	0
382	20250220	143900	3728633620	9360	9360	9360	9360	103
383	20250220	143800	3727669540	9360	9360	9360	9360	3
384	20250220	143700	3727641460	9360	9360	9360	9360	0
385	20250220	143600	3727641460	9360	9360	9360	9360	1
386	20250220	143500	3727632100	9360	9360	9360	9360	48
387	20250220	143400	3727182820	9360	9360	9360	9360	300
388	20250220	143300	3724374820	9360	9360	9360	9360	0
389	20250220	143200	3724374820	9360	9360	9360	9360	7
390	20250220	143100	3724309300	9360	9360	9360	9360	0
391	20250220	143000	3724309300	9360	9360	9360	9360	52
392	20250220	142900	3723822580	9360	9360	9360	9360	0
393	20250220	142800	3723822580	9360	9360	9360	9360	126
394	20250220	142700	3722643220	9360	9360	9360	9360	60
395	20250220	142600	3722081620	9360	9360	9360	9360	0
396	20250220	142500	3722081620	9360	9360	9360	9360	0
397	20250220	142400	3722081620	9360	9360	9360	9360	1
398	20250220	142300	3722072260	9360	9360	9360	9360	1
399	20250220	142200	3722062900	9360	9360	9360	9360	0
400	20250220	142100	3722062900	9360	9360	9360	9360	51
401	20250220	142000	3721585540	9360	9360	9360	9360	0
402	20250220	141900	3721585540	9360	9360	9360	9360	24
403	20250220	141800	3721360900	9360	9360	9360	9360	0
404	20250220	141700	3721360900	9360	9360	9360	9360	0
405	20250220	141600	3721360900	9360	9360	9360	9360	0
406	20250220	141500	3721360900	9360	9360	9360	9360	41
407	20250220	141400	3720977140	9360	9360	9360	9360	35
408	20250220	141300	3720649540	9360	9360	9360	9360	0
409	20250220	141200	3720649540	9360	9360	9360	9360	0
410	20250220	141100	3720649540	9360	9360	9360	9360	1
411	20250220	141000	3720640180	9360	9360	9360	9360	12
412	20250220	140900	3720527860	9360	9360	9360	9360	25
413	20250220	140800	3720293860	9360	9360	9360	9360	2
414	20250220	140700	3720275140	9360	9360	9360	9360	30
415	20250220	140600	3719994340	9360	9360	9360	9360	1
416	20250220	140500	3719984980	9360	9360	9360	9360	0
417	20250220	140400	3719984980	9360	9360	9360	9360	1
418	20250220	140300	3719975620	9360	9360	9360	9360	2
419	20250220	140200	3719956900	9360	9360	9360	9360	170
420	20250220	140100	3718365700	9360	9360	9360	9360	0
421	20250220	140000	3718365700	9360	9360	9360	9360	0
422	20250220	135900	3718365700	9360	9360	9360	9360	0
423	20250220	135800	3718365700	9360	9360	9360	9360	0
424	20250220	135700	3718365700	9360	9360	9360	9360	61
425	20250220	135600	3717794740	9360	9360	9360	9360	0
426	20250220	135500	3717794740	9360	9360	9360	9360	106
427	20250220	135400	3716802580	9360	9360	9360	9360	0
428	20250220	135300	3716802580	9360	9360	9360	9360	0
429	20250220	135200	3716802580	9360	9360	9360	9360	0
430	20250220	135100	3716802580	9360	9360	9360	9360	10
431	20250220	135000	3716708980	9360	9360	9360	9360	1003
432	20250220	134900	3707320900	9360	9360	9360	9360	125
433	20250220	134800	3706150900	9360	9360	9360	9360	4
434	20250220	134700	3706113460	9360	9360	9360	9360	11
435	20250220	134600	3706010500	9360	9360	9360	9360	1
436	20250220	134500	3706001140	9360	9360	9360	9360	500
437	20250220	134400	3701321140	9360	9360	9360	9360	20
438	20250220	134300	3701133940	9360	9360	9360	9360	0
439	20250220	134200	3701133940	9360	9360	9360	9360	0
440	20250220	134100	3701133940	9360	9360	9360	9360	31
441	20250220	134000	3700843780	9360	9360	9360	9360	23
442	20250220	133900	3700628500	9360	9360	9360	9360	3
443	20250220	133800	3700600420	9360	9360	9360	9360	151
444	20250220	133700	3699187060	9360	9360	9360	9360	0
445	20250220	133600	3699187060	9360	9360	9360	9360	1
446	20250220	133500	3699177700	9360	9360	9360	9360	307
447	20250220	133400	3696304180	9360	9360	9360	9360	200
448	20250220	133300	3694432180	9360	9360	9360	9360	0
449	20250220	133200	3694432180	9360	9360	9360	9360	0
450	20250220	133100	3694432180	9360	9360	9360	9360	38
451	20250220	133000	3694076500	9360	9360	9360	9360	125
452	20250220	132900	3692906500	9360	9360	9360	9360	0
453	20250220	132800	3692906500	9360	9360	9360	9360	267
454	20250220	132700	3690407380	9360	9360	9360	9360	26
455	20250220	132600	3690164020	9360	9360	9360	9360	830
456	20250220	132500	3682395220	9360	9360	9360	9360	1
457	20250220	132400	3682385860	9360	9360	9360	9360	107320
458	20250220	132300	2677870660	9360	9360	9360	9360	1001
459	20250220	132200	2668501300	9360	9360	9360	9360	8
460	20250220	132100	2668426420	9360	9360	9360	9360	0
461	20250220	132000	2668426420	9360	9360	9360	9360	20
462	20250220	131900	2668239220	9360	9360	9360	9360	0
463	20250220	131800	2668239220	9360	9360	9360	9360	10
464	20250220	131700	2668145620	9360	9360	9360	9360	0
465	20250220	131600	2668145620	9360	9360	9360	9360	0
466	20250220	131500	2668145620	9360	9360	9360	9360	10
467	20250220	131400	2668052020	9360	9360	9360	9360	0
468	20250220	131300	2668052020	9360	9360	9360	9360	7
469	20250220	131200	2667986500	9360	9360	9360	9360	113
470	20250220	131100	2666928820	9360	9360	9360	9360	60
471	20250220	131000	2666367220	9360	9360	9360	9360	60
472	20250220	130900	2665805620	9360	9360	9360	9360	0
473	20250220	130800	2665805620	9360	9360	9360	9360	0
474	20250220	130700	2665805620	9360	9360	9360	9360	0
475	20250220	130600	2665805620	9360	9360	9360	9360	537
476	20250220	130500	2660779300	9360	9360	9360	9360	0
477	20250220	130400	2660779300	9360	9360	9360	9360	6
478	20250220	130300	2660723140	9360	9360	9360	9360	0
479	20250220	130200	2660723140	9360	9360	9360	9360	0
480	20250220	130100	2660723140	9360	9360	9360	9360	0
481	20250220	130000	2660723140	9360	9360	9360	9360	0
482	20250220	125900	2660723140	9360	9360	9360	9360	62
483	20250220	125800	2660142820	9360	9360	9360	9360	0
484	20250220	125700	2660142820	9360	9360	9360	9360	230
485	20250220	125600	2657990020	9360	9360	9360	9360	530
486	20250220	125500	2653029220	9360	9360	9360	9360	10
487	20250220	125400	2652935620	9360	9360	9360	9360	0
488	20250220	125300	2652935620	9360	9360	9360	9360	1
489	20250220	125200	2652926260	9360	9360	9360	9360	9
490	20250220	125100	2652842020	9360	9360	9360	9360	2
491	20250220	125000	2652823300	9360	9360	9360	9360	0
492	20250220	124900	2652823300	9360	9360	9360	9360	16
493	20250220	124800	2652673540	9360	9360	9360	9360	0
494	20250220	124700	2652673540	9360	9360	9360	9360	0
495	20250220	124600	2652673540	9360	9360	9360	9360	0
496	20250220	124500	2652673540	9360	9360	9360	9360	0
497	20250220	124400	2652673540	9360	9360	9360	9360	0
498	20250220	124300	2652673540	9360	9360	9360	9360	0
499	20250220	124200	2652673540	9360	9360	9360	9360	0
500	20250220	124100	2652673540	9360	9360	9360	9360	0
501	20250220	124000	2652673540	9360	9360	9360	9360	0
502	20250220	123900	2652673540	9360	9360	9360	9360	0
503	20250220	123800	2652673540	9360	9360	9360	9360	61
504	20250220	123700	2652102580	9360	9360	9360	9360	14
505	20250220	123600	2651971540	9360	9360	9360	9360	0
506	20250220	123500	2651971540	9360	9360	9360	9360	0
507	20250220	123400	2651971540	9360	9360	9360	9360	0
508	20250220	123300	2651971540	9360	9360	9360	9360	0
509	20250220	123200	2651971540	9360	9360	9360	9360	0
510	20250220	123100	2651971540	9360	9360	9360	9360	1
511	20250220	123000	2651962180	9360	9360	9360	9360	0
512	20250220	122900	2651962180	9360	9360	9360	9360	0
513	20250220	122800	2651962180	9360	9360	9360	9360	51
514	20250220	122700	2651484820	9360	9360	9360	9360	0
515	20250220	122600	2651484820	9360	9360	9360	9360	0
516	20250220	122500	2651484820	9360	9360	9360	9360	40
517	20250220	122400	2651110420	9360	9360	9360	9360	0
518	20250220	122300	2651110420	9360	9360	9360	9360	138
519	20250220	122200	2649818740	9360	9360	9360	9360	0
520	20250220	122100	2649818740	9360	9360	9360	9360	55
521	20250220	122000	2649303940	9360	9360	9360	9360	72
522	20250220	121900	2648630020	9360	9360	9360	9360	41
523	20250220	121800	2648246260	9360	9360	9360	9360	7
524	20250220	121700	2648180740	9360	9360	9360	9360	0
525	20250220	121600	2648180740	9360	9360	9360	9360	29
526	20250220	121500	2647909300	9360	9360	9360	9360	0
527	20250220	121400	2647909300	9360	9360	9360	9360	0
528	20250220	121300	2647909300	9360	9360	9360	9360	22
529	20250220	121200	2647703380	9360	9360	9360	9360	0
530	20250220	121100	2647703380	9360	9360	9360	9360	0
531	20250220	121000	2647703380	9360	9360	9360	9360	0
532	20250220	120900	2647703380	9360	9360	9360	9360	1
533	20250220	120800	2647694020	9360	9360	9360	9360	0
534	20250220	120700	2647694020	9360	9360	9360	9360	31
535	20250220	120600	2647403860	9360	9360	9360	9360	0
536	20250220	120500	2647403860	9360	9360	9360	9360	14
537	20250220	120400	2647272820	9360	9360	9360	9360	1
538	20250220	120300	2647263460	9360	9360	9360	9360	300
539	20250220	120200	2644455460	9360	9360	9360	9360	0
540	20250220	120100	2644455460	9360	9360	9360	9360	260
541	20250220	120000	2642021860	9360	9360	9360	9360	0
542	20250220	115900	2642021860	9360	9360	9360	9360	0
543	20250220	115800	2642021860	9360	9360	9360	9360	0
544	20250220	115700	2642021860	9360	9360	9360	9360	0
545	20250220	115600	2642021860	9360	9360	9360	9360	0
546	20250220	115500	2642021860	9360	9360	9360	9360	0
547	20250220	115400	2642021860	9360	9360	9360	9360	13
548	20250220	115300	2641900180	9360	9360	9360	9360	1
549	20250220	115200	2641890820	9360	9360	9360	9360	0
550	20250220	115100	2641890820	9360	9360	9360	9360	5
551	20250220	115000	2641844020	9360	9360	9360	9360	0
552	20250220	114900	2641844020	9360	9360	9360	9360	5
553	20250220	114800	2641797220	9360	9360	9360	9360	62
554	20250220	114700	2641216900	9360	9360	9360	9360	1
555	20250220	114600	2641207540	9360	9360	9360	9360	200
556	20250220	114500	2639335540	9360	9360	9360	9360	60
557	20250220	114400	2638773940	9360	9360	9360	9360	50
558	20250220	114300	2638305940	9360	9360	9360	9360	5
559	20250220	114200	2638259140	9360	9360	9360	9360	0
560	20250220	114100	2638259140	9360	9360	9360	9360	0
561	20250220	114000	2638259140	9360	9360	9360	9360	1
562	20250220	113900	2638249780	9360	9360	9360	9360	10
563	20250220	113800	2638156180	9360	9360	9360	9360	10
564	20250220	113700	2638062580	9360	9360	9360	9360	26
565	20250220	113600	2637819220	9360	9360	9360	9360	1
566	20250220	113500	2637809860	9360	9360	9360	9360	0
567	20250220	113400	2637809860	9360	9360	9360	9360	0
568	20250220	113300	2637809860	9360	9360	9360	9360	0
569	20250220	113200	2637809860	9360	9360	9360	9360	2
570	20250220	113100	2637791140	9360	9360	9360	9360	15
571	20250220	113000	2637650740	9360	9360	9360	9360	1
572	20250220	112900	2637641380	9360	9360	9360	9360	4
573	20250220	112800	2637603940	9360	9360	9360	9360	0
574	20250220	112700	2637603940	9360	9360	9360	9360	0
575	20250220	112600	2637603940	9360	9360	9360	9360	1
576	20250220	112500	2637594580	9360	9360	9360	9360	50
577	20250220	112400	2637126580	9360	9360	9360	9360	0
578	20250220	112300	2637126580	9360	9360	9360	9360	206
579	20250220	112200	2635198420	9360	9360	9360	9360	10
580	20250220	112100	2635104820	9360	9360	9360	9360	0
581	20250220	112000	2635104820	9360	9360	9360	9360	1933
582	20250220	111900	2617011940	9360	9360	9360	9360	31
583	20250220	111800	2616721780	9360	9360	9360	9360	1
584	20250220	111700	2616712420	9360	9360	9360	9360	6
585	20250220	111600	2616656260	9360	9360	9360	9360	10
586	20250220	111500	2616562660	9360	9360	9360	9360	10
587	20250220	111400	2616469060	9360	9360	9360	9360	0
588	20250220	111300	2616469060	9360	9360	9360	9360	5022
589	20250220	111200	2569463140	9360	9360	9360	9360	11
590	20250220	111100	2569360180	9360	9360	9360	9360	0
591	20250220	111000	2569360180	9360	9360	9360	9360	133
592	20250220	110900	2568115300	9360	9360	9360	9360	82
593	20250220	110800	2567347780	9360	9360	9360	9360	0
594	20250220	110700	2567347780	9360	9360	9360	9360	9
595	20250220	110600	2567263540	9360	9360	9360	9360	2
596	20250220	110500	2567244820	9360	9360	9360	9360	3
597	20250220	110400	2567216740	9360	9360	9360	9360	0
598	20250220	110300	2567216740	9360	9360	9360	9360	100
599	20250220	110200	2566280740	9360	9360	9360	9360	0
600	20250220	110100	2566280740	9360	9360	9360	9360	0
601	20250220	110000	2566280740	9360	9360	9360	9360	0
602	20250220	105900	2566280740	9360	9360	9360	9360	1
603	20250220	105800	2566271380	9360	9360	9360	9360	0
604	20250220	105700	2566271380	9360	9360	9360	9360	0
605	20250220	105600	2566271380	9360	9360	9360	9360	30
606	20250220	105500	2565990580	9360	9360	9360	9360	0
607	20250220	105400	2565990580	9360	9360	9360	9360	10
608	20250220	105300	2565896980	9360	9360	9360	9360	23
609	20250220	105200	2565681700	9360	9360	9360	9360	0
610	20250220	105100	2565681700	9360	9360	9360	9360	0
611	20250220	105000	2565681700	9360	9360	9360	9360	0
612	20250220	104900	2565681700	9360	9360	9360	9360	105
613	20250220	104800	2564698900	9360	9360	9360	9360	271
614	20250220	104700	2562162340	9360	9360	9360	9360	200
615	20250220	104600	2560290340	9360	9360	9360	9360	0
616	20250220	104500	2560290340	9360	9360	9360	9360	2
617	20250220	104400	2560271620	9360	9360	9360	9360	0
618	20250220	104300	2560271620	9360	9360	9360	9360	0
619	20250220	104200	2560271620	9360	9360	9360	9360	1003
620	20250220	104100	2550883540	9360	9360	9360	9360	3
621	20250220	104000	2550855460	9360	9360	9360	9360	1000
622	20250220	103900	2541495460	9360	9360	9360	9360	65
623	20250220	103800	2540887060	9360	9360	9360	9360	150
624	20250220	103700	2539483060	9360	9360	9360	9360	50
625	20250220	103600	2539015060	9360	9360	9360	9360	23
626	20250220	103500	2538799780	9360	9360	9360	9360	6
627	20250220	103400	2538743620	9360	9360	9360	9360	133
628	20250220	103300	2537498740	9360	9360	9360	9360	0
629	20250220	103200	2537498740	9360	9360	9360	9360	25
630	20250220	103100	2537264740	9360	9360	9360	9360	1
631	20250220	103000	2537255380	9360	9360	9360	9360	158
632	20250220	102900	2535776500	9360	9360	9360	9360	0
633	20250220	102800	2535776500	9360	9360	9360	9360	83
634	20250220	102700	2534999620	9360	9360	9360	9360	83
635	20250220	102600	2534222740	9360	9360	9360	9360	20
636	20250220	102500	2534035540	9360	9360	9360	9360	0
637	20250220	102400	2534035540	9360	9360	9360	9360	139
638	20250220	102300	2532734500	9360	9360	9360	9360	160
639	20250220	102200	2531236900	9360	9360	9360	9360	11
640	20250220	102100	2531133940	9360	9360	9360	9360	0
641	20250220	102000	2531133940	9360	9360	9360	9360	2
642	20250220	101900	2531115220	9360	9360	9360	9360	5
643	20250220	101800	2531068420	9360	9360	9360	9360	0
644	20250220	101700	2531068420	9360	9360	9360	9360	1
645	20250220	101600	2531059060	9360	9360	9360	9360	30
646	20250220	101500	2530778260	9360	9360	9360	9360	8
647	20250220	101400	2530703380	9360	9360	9360	9360	1
648	20250220	101300	2530694020	9360	9360	9360	9360	38
649	20250220	101200	2530338340	9360	9360	9360	9360	30
650	20250220	101100	2530057540	9360	9360	9360	9360	32
651	20250220	101000	2529758020	9360	9360	9360	9360	0
652	20250220	100900	2529758020	9360	9360	9360	9360	222
653	20250220	100800	2527680100	9360	9360	9360	9360	1
654	20250220	100700	2527670740	9360	9360	9360	9360	10
655	20250220	100600	2527577140	9360	9360	9360	9360	107
656	20250220	100500	2526575620	9360	9360	9360	9360	1
657	20250220	100400	2526566260	9360	9360	9360	9360	1863
658	20250220	100300	2509128580	9360	9360	9360	9360	280
659	20250220	100200	2506507780	9360	9360	9360	9360	3
660	20250220	100100	2506479700	9360	9360	9360	9360	637
661	20250220	100000	2500517380	9360	9360	9360	9360	194
662	20250220	095900	2498701540	9360	9360	9360	9360	1900
663	20250220	095800	2480917540	9360	9360	9360	9360	0
664	20250220	095700	2480917540	9360	9360	9360	9360	202
665	20250220	095600	2479026820	9360	9360	9360	9360	977
666	20250220	095500	2469882100	9360	9360	9360	9360	290
667	20250220	095400	2467167700	9360	9360	9360	9360	1144
668	20250220	095300	2456459860	9360	9360	9360	9360	1218
669	20250220	095200	2445059380	9360	9360	9360	9360	143
670	20250220	095100	2443720900	9360	9360	9360	9360	164
671	20250220	095000	2442185860	9360	9360	9360	9360	102
672	20250220	094900	2441231140	9360	9360	9360	9360	1568
673	20250220	094800	2426554660	9360	9360	9360	9360	13
674	20250220	094700	2426432980	9360	9360	9360	9360	2
675	20250220	094600	2426414260	9360	9360	9360	9360	3
676	20250220	094500	2426386180	9360	9360	9360	9360	85
677	20250220	094400	2425590580	9360	9360	9360	9360	84
678	20250220	094300	2424804340	9360	9360	9360	9360	747
679	20250220	094200	2417812420	9360	9360	9360	9360	54
680	20250220	094100	2417306980	9360	9360	9360	9360	5
681	20250220	094000	2417260180	9360	9360	9360	9360	105
682	20250220	093900	2416277380	9360	9360	9360	9360	61
683	20250220	093800	2415706420	9360	9360	9360	9360	10
684	20250220	093700	2415612820	9360	9360	9360	9360	3863
685	20250220	093600	2379455140	9360	9360	9360	9360	9
686	20250220	093500	2379370900	9360	9360	9360	9360	2457
687	20250220	093400	2356373380	9360	9360	9360	9360	268
688	20250220	093300	2353864900	9360	9360	9360	9360	416
689	20250220	093200	2349971140	9360	9360	9360	9360	2091
690	20250220	093100	2330399380	9360	9360	9360	9360	42
691	20250220	093000	2330006260	9360	9360	9360	9360	2326
692	20250220	092900	2308234900	9360	9360	9360	9360	559
693	20250220	092800	2303002660	9360	9360	9360	9360	1793
694	20250220	092700	2286220180	9360	9360	9360	9360	127
695	20250220	092600	2285031460	9360	9360	9360	9360	909
696	20250220	092500	2276523220	9360	9360	9360	9360	1286
697	20250220	092400	2264486260	9360	9360	9360	9360	2543
698	20250220	092300	2240683780	9360	9360	9360	9360	1233
699	20250220	092200	2229142900	9360	9360	9360	9360	252
700	20250220	092100	2226784180	9360	9360	9360	9360	3686
701	20250220	092000	2192283220	9360	9360	9360	9360	243
702	20250220	091900	2190008740	9360	9360	9360	9360	311
703	20250220	091800	2187097780	9360	9360	9360	9360	646
704	20250220	091700	2181051220	9360	9360	9360	9360	1315
705	20250220	091600	2168742820	9360	9360	9360	9360	928
706	20250220	091500	2160056740	9360	9360	9360	9360	2344
707	20250220	091400	2138116900	9360	9360	9360	9360	5275
708	20250220	091300	2088742900	9360	9360	9360	9360	3370
709	20250220	091200	2057199700	9360	9360	9360	9360	3853
710	20250220	091100	2021135620	9360	9360	9360	9360	3456
711	20250220	091000	1988787460	9360	9360	9360	9360	2955
712	20250220	090900	1961128660	9360	9360	9360	9360	13163
713	20250220	090800	1837922980	9360	9360	9360	9360	8010
714	20250220	090700	1762949380	9360	9360	9360	9360	6711
715	20250220	090600	1700134420	9360	9360	9360	9360	23915
716	20250220	090500	1476290020	9360	9360	9360	9360	64702
717	20250220	090400	870679300	9300	9300	9300	9300	0
718	20250220	090300	870679300	9300	8310	9300	8170	59322
719	20250220	090200	362779650	8310	8460	8460	8310	42904
720	20250220	090100	0	7200	7200	7200	7200	0
721	20250220	090000	0	7200	7200	7200	7200	0