KissMeData/005880/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	184700	7284956271	1774	1774	1774	1774	56069
3	20250220	184600	7284956271	1774	1774	1774	1774	0
4	20250220	184500	7284956271	1774	1774	1774	1774	0
5	20250220	184400	7284956271	1774	1774	1774	1774	0
6	20250220	184300	7284956271	1774	1774	1774	1774	0
7	20250220	184200	7284956271	1774	1774	1774	1774	0
8	20250220	184100	7284956271	1774	1774	1774	1774	0
9	20250220	184000	7284956271	1774	1774	1774	1774	0
10	20250220	183900	7284956271	1774	1774	1774	1774	0
11	20250220	183800	7284956271	1774	1774	1774	1774	0
12	20250220	183700	7284956271	1774	1774	1774	1774	0
13	20250220	183600	7284956271	1774	1774	1774	1774	0
14	20250220	183500	7284956271	1774	1774	1774	1774	0
15	20250220	183400	7284956271	1774	1774	1774	1774	0
16	20250220	183300	7284956271	1774	1774	1774	1774	0
17	20250220	183200	7284956271	1774	1774	1774	1774	0
18	20250220	183100	7284956271	1774	1774	1774	1774	0
19	20250220	183000	7284956271	1774	1774	1774	1774	0
20	20250220	182900	7284956271	1774	1774	1774	1774	0
21	20250220	182800	7284956271	1774	1774	1774	1774	0
22	20250220	182700	7284956271	1774	1774	1774	1774	0
23	20250220	182600	7284956271	1774	1774	1774	1774	0
24	20250220	182500	7284956271	1774	1774	1774	1774	0
25	20250220	182400	7284956271	1774	1774	1774	1774	0
26	20250220	182300	7284956271	1774	1774	1774	1774	0
27	20250220	182200	7284956271	1774	1774	1774	1774	0
28	20250220	182100	7284956271	1774	1774	1774	1774	0
29	20250220	182000	7284956271	1774	1774	1774	1774	0
30	20250220	181900	7284956271	1774	1774	1774	1774	0
31	20250220	181800	7284956271	1774	1774	1774	1774	0
32	20250220	181700	7284956271	1774	1774	1774	1774	56069
33	20250220	181600	7284956271	1774	1774	1774	1774	0
34	20250220	181500	7284956271	1774	1774	1774	1774	0
35	20250220	181400	7284956271	1774	1774	1774	1774	0
36	20250220	181300	7284956271	1774	1774	1774	1774	0
37	20250220	181200	7284956271	1774	1774	1774	1774	0
38	20250220	181100	7284956271	1774	1774	1774	1774	0
39	20250220	181000	7284956271	1774	1774	1774	1774	0
40	20250220	180900	7284956271	1774	1774	1774	1774	0
41	20250220	180800	7284956271	1774	1774	1774	1774	0
42	20250220	180700	7284956271	1774	1774	1774	1774	0
43	20250220	180600	7284956271	1774	1774	1774	1774	0
44	20250220	180500	7284956271	1774	1774	1774	1774	0
45	20250220	180400	7284956271	1774	1774	1774	1774	0
46	20250220	180300	7284956271	1774	1774	1774	1774	0
47	20250220	180200	7284956271	1774	1774	1774	1774	0
48	20250220	180100	7284956271	1774	1774	1774	1774	0
49	20250220	180000	7284956271	1774	1774	1774	1774	0
50	20250220	175900	7284956271	1774	1774	1774	1774	0
51	20250220	175800	7284956271	1774	1774	1774	1774	0
52	20250220	175700	7284956271	1774	1774	1774	1774	0
53	20250220	175600	7284956271	1774	1774	1774	1774	0
54	20250220	175500	7284956271	1774	1774	1774	1774	0
55	20250220	175400	7284956271	1774	1774	1774	1774	0
56	20250220	175300	7284956271	1774	1774	1774	1774	0
57	20250220	175200	7284956271	1774	1774	1774	1774	0
58	20250220	175100	7284956271	1774	1774	1774	1774	0
59	20250220	175000	7284956271	1774	1774	1774	1774	0
60	20250220	174900	7284956271	1774	1774	1774	1774	0
61	20250220	174800	7284956271	1774	1774	1774	1774	0
62	20250220	174700	7284956271	1774	1774	1774	1774	56069
63	20250220	174600	7284956271	1774	1774	1774	1774	0
64	20250220	174500	7284956271	1774	1774	1774	1774	0
65	20250220	174400	7284956271	1774	1774	1774	1774	0
66	20250220	174300	7284956271	1774	1774	1774	1774	0
67	20250220	174200	7284956271	1774	1774	1774	1774	0
68	20250220	174100	7284956271	1774	1774	1774	1774	0
69	20250220	174000	7284956271	1774	1774	1774	1774	0
70	20250220	173900	7284956271	1774	1774	1774	1774	0
71	20250220	173800	7284956271	1774	1774	1774	1774	0
72	20250220	173700	7284956271	1774	1774	1774	1774	0
73	20250220	173600	7284956271	1774	1774	1774	1774	0
74	20250220	173500	7284956271	1774	1774	1774	1774	0
75	20250220	173400	7284956271	1774	1774	1774	1774	0
76	20250220	173300	7284956271	1774	1774	1774	1774	0
77	20250220	173200	7284956271	1774	1774	1774	1774	0
78	20250220	173100	7284956271	1774	1774	1774	1774	0
79	20250220	173000	7284956271	1774	1774	1774	1774	0
80	20250220	172900	7284956271	1774	1774	1774	1774	0
81	20250220	172800	7284956271	1774	1774	1774	1774	0
82	20250220	172700	7284956271	1774	1774	1774	1774	0
83	20250220	172600	7284956271	1774	1774	1774	1774	0
84	20250220	172500	7284956271	1774	1774	1774	1774	0
85	20250220	172400	7284956271	1774	1774	1774	1774	0
86	20250220	172300	7284956271	1774	1774	1774	1774	0
87	20250220	172200	7284956271	1774	1774	1774	1774	0
88	20250220	172100	7284956271	1774	1774	1774	1774	0
89	20250220	172000	7284956271	1774	1774	1774	1774	0
90	20250220	171900	7284956271	1774	1774	1774	1774	0
91	20250220	171800	7284956271	1774	1774	1774	1774	0
92	20250220	171700	7284956271	1774	1774	1774	1774	56069
93	20250220	171600	7284956271	1774	1774	1774	1774	0
94	20250220	171500	7284956271	1774	1774	1774	1774	0
95	20250220	171400	7284956271	1774	1774	1774	1774	0
96	20250220	171300	7284956271	1774	1774	1774	1774	0
97	20250220	171200	7284956271	1774	1774	1774	1774	0
98	20250220	171100	7284956271	1774	1774	1774	1774	0
99	20250220	171000	7284956271	1774	1774	1774	1774	0
100	20250220	170900	7284956271	1774	1774	1774	1774	0
101	20250220	170800	7284956271	1774	1774	1774	1774	0
102	20250220	170700	7284956271	1774	1774	1774	1774	0
103	20250220	170600	7284956271	1774	1774	1774	1774	0
104	20250220	170500	7284956271	1774	1774	1774	1774	0
105	20250220	170400	7284956271	1774	1774	1774	1774	0
106	20250220	170300	7284956271	1774	1774	1774	1774	0
107	20250220	170200	7284956271	1774	1774	1774	1774	0
108	20250220	170100	7284956271	1774	1774	1774	1774	0
109	20250220	170000	7284956271	1774	1774	1774	1774	0
110	20250220	165900	7284956271	1774	1774	1774	1774	0
111	20250220	165800	7284956271	1774	1774	1774	1774	0
112	20250220	165700	7284956271	1774	1774	1774	1774	0
113	20250220	165600	7284956271	1774	1774	1774	1774	0
114	20250220	165500	7284956271	1774	1774	1774	1774	0
115	20250220	165400	7284956271	1774	1774	1774	1774	0
116	20250220	165300	7284956271	1774	1774	1774	1774	0
117	20250220	165200	7284956271	1774	1774	1774	1774	0
118	20250220	165100	7284956271	1774	1774	1774	1774	0
119	20250220	165000	7284956271	1774	1774	1774	1774	0
120	20250220	164900	7284956271	1774	1774	1774	1774	0
121	20250220	164800	7284956271	1774	1774	1774	1774	0
122	20250220	164700	7284956271	1774	1774	1774	1774	56069
123	20250220	164600	7284956271	1774	1774	1774	1774	0
124	20250220	164500	7284956271	1774	1774	1774	1774	0
125	20250220	164400	7284956271	1774	1774	1774	1774	0
126	20250220	164300	7284956271	1774	1774	1774	1774	0
127	20250220	164200	7284956271	1774	1774	1774	1774	0
128	20250220	164100	7284956271	1774	1774	1774	1774	0
129	20250220	164000	7284956271	1774	1774	1774	1774	0
130	20250220	163900	7284956271	1774	1774	1774	1774	0
131	20250220	163800	7284956271	1774	1774	1774	1774	0
132	20250220	163700	7284956271	1774	1774	1774	1774	0
133	20250220	163600	7284956271	1774	1774	1774	1774	0
134	20250220	163500	7284956271	1774	1774	1774	1774	0
135	20250220	163400	7284956271	1774	1774	1774	1774	0
136	20250220	163300	7284956271	1774	1774	1774	1774	0
137	20250220	163200	7284956271	1774	1774	1774	1774	0
138	20250220	163100	7284956271	1774	1774	1774	1774	0
139	20250220	163000	7284956271	1774	1774	1774	1774	0
140	20250220	162900	7284956271	1774	1774	1774	1774	0
141	20250220	162800	7284956271	1774	1774	1774	1774	0
142	20250220	162700	7284956271	1774	1774	1774	1774	0
143	20250220	162600	7284956271	1774	1774	1774	1774	0
144	20250220	162500	7284956271	1774	1774	1774	1774	0
145	20250220	162400	7284956271	1774	1774	1774	1774	0
146	20250220	162300	7284956271	1774	1774	1774	1774	0
147	20250220	162200	7284956271	1774	1774	1774	1774	0
148	20250220	162100	7284956271	1774	1774	1774	1774	0
149	20250220	162000	7284956271	1774	1774	1774	1774	0
150	20250220	161900	7284956271	1774	1774	1774	1774	0
151	20250220	161800	7284956271	1774	1774	1774	1774	0
152	20250220	161700	7284956271	1774	1774	1774	1774	56069
153	20250220	161600	7284956271	1774	1774	1774	1774	0
154	20250220	161500	7284956271	1774	1774	1774	1774	0
155	20250220	161400	7284956271	1774	1774	1774	1774	0
156	20250220	161300	7284956271	1774	1774	1774	1774	0
157	20250220	161200	7284956271	1774	1774	1774	1774	0
158	20250220	161100	7284956271	1774	1774	1774	1774	0
159	20250220	161000	7284956271	1774	1774	1774	1774	0
160	20250220	160900	7284956271	1774	1774	1774	1774	0
161	20250220	160800	7284956271	1774	1774	1774	1774	0
162	20250220	160700	7284956271	1774	1774	1774	1774	0
163	20250220	160600	7284956271	1774	1774	1774	1774	0
164	20250220	160500	7284956271	1774	1774	1774	1774	0
165	20250220	160400	7284956271	1774	1774	1774	1774	0
166	20250220	160300	7284956271	1774	1774	1774	1774	0
167	20250220	160200	7284956271	1774	1774	1774	1774	0
168	20250220	160100	7284956271	1774	1774	1774	1774	0
169	20250220	160000	7284956271	1774	1774	1774	1774	0
170	20250220	155900	7284956271	1774	1774	1774	1774	0
171	20250220	155800	7284956271	1774	1774	1774	1774	0
172	20250220	155700	7284956271	1774	1774	1774	1774	0
173	20250220	155600	7284956271	1774	1774	1774	1774	0
174	20250220	155500	7284956271	1774	1774	1774	1774	0
175	20250220	155400	7284956271	1774	1774	1774	1774	0
176	20250220	155300	7284956271	1774	1774	1774	1774	0
177	20250220	155200	7284956271	1774	1774	1774	1774	0
178	20250220	155100	7284956271	1774	1774	1774	1774	0
179	20250220	155000	7284956271	1774	1774	1774	1774	0
180	20250220	154900	7284956271	1774	1774	1774	1774	0
181	20250220	154800	7284956271	1774	1774	1774	1774	0
182	20250220	154700	7284956271	1774	1774	1774	1774	56069
183	20250220	154600	7284956271	1774	1774	1774	1774	0
184	20250220	154500	7284956271	1774	1774	1774	1774	0
185	20250220	154400	7284956271	1774	1774	1774	1774	0
186	20250220	154300	7284956271	1774	1774	1774	1774	0
187	20250220	154200	7284956271	1774	1774	1774	1774	0
188	20250220	154100	7284956271	1774	1774	1774	1774	0
189	20250220	154000	7284956271	1774	1774	1774	1774	0
190	20250220	153900	7284956271	1774	1774	1774	1774	0
191	20250220	153800	7284956271	1774	1774	1774	1774	0
192	20250220	153700	7284956271	1774	1774	1774	1774	0
193	20250220	153600	7284956271	1774	1774	1774	1774	0
194	20250220	153500	7284956271	1774	1774	1774	1774	0
195	20250220	153400	7284956271	1774	1774	1774	1774	0
196	20250220	153300	7284956271	1774	1774	1774	1774	0
197	20250220	153200	7284956271	1774	1774	1774	1774	0
198	20250220	153100	7284956271	1774	1774	1774	1774	0
199	20250220	153000	7284956271	1774	1774	1774	1774	56069
200	20250220	152900	7185489865	1774	1774	1774	1774	0
201	20250220	152800	7185489865	1774	1774	1774	1774	0
202	20250220	152700	7185489865	1774	1774	1774	1774	0
203	20250220	152600	7185489865	1774	1774	1774	1774	0
204	20250220	152500	7185489865	1774	1774	1774	1774	0
205	20250220	152400	7185489865	1774	1774	1774	1774	0
206	20250220	152300	7185489865	1774	1774	1774	1774	0
207	20250220	152200	7185489865	1774	1774	1774	1774	0
208	20250220	152100	7185489865	1774	1774	1774	1774	0
209	20250220	152000	7185489865	1774	1774	1774	1774	0
210	20250220	151900	7185489865	1774	1774	1775	1774	16148
211	20250220	151800	7156841997	1775	1774	1775	1774	1393
212	20250220	151700	7154369995	1775	1774	1775	1773	5336
213	20250220	151600	7144902828	1774	1773	1774	1773	7325
214	20250220	151500	7131912142	1774	1773	1774	1773	474
215	20250220	151400	7131071426	1774	1773	1774	1773	6305
216	20250220	151300	7119890058	1773	1773	1774	1772	11193
217	20250220	151200	7100045162	1773	1774	1774	1771	32868
218	20250220	151100	7041778544	1775	1776	1776	1775	3300
219	20250220	151000	7035920994	1776	1775	1776	1774	9278
220	20250220	150900	7019452672	1776	1776	1776	1774	6046
221	20250220	150800	7008719160	1776	1777	1777	1776	1386
222	20250220	150700	7006257198	1777	1774	1777	1773	5463
223	20250220	150600	6996554257	1774	1775	1776	1772	13564
224	20250220	150500	6972500945	1776	1775	1776	1775	966
225	20250220	150400	6970786291	1775	1776	1776	1775	4305
226	20250220	150300	6963144180	1775	1776	1777	1774	30998
227	20250220	150200	6908136685	1776	1775	1776	1775	4425
228	20250220	150100	6900282028	1774	1775	1776	1774	5288
229	20250220	150000	6890895161	1775	1775	1776	1774	11386
230	20250220	145900	6870684823	1776	1777	1777	1775	3106
231	20250220	145800	6865168209	1777	1776	1777	1776	764
232	20250220	145700	6863811068	1776	1775	1777	1775	3101
233	20250220	145600	6858302916	1775	1774	1776	1774	976
234	20250220	145500	6856570357	1775	1774	1775	1773	20008
235	20250220	145400	6821082257	1775	1776	1777	1775	6693
236	20250220	145300	6809201033	1776	1778	1778	1774	4202
237	20250220	145200	6801740176	1778	1777	1778	1777	2482
238	20250220	145100	6797327939	1778	1778	1778	1777	4852
239	20250220	145000	6788703621	1778	1778	1778	1777	2161
240	20250220	144900	6784861770	1778	1775	1778	1775	2758
241	20250220	144800	6779963387	1776	1774	1776	1774	944
242	20250220	144700	6778288358	1774	1774	1774	1773	1248
243	20250220	144600	6776075046	1774	1779	1779	1773	42772
244	20250220	144500	6700103544	1779	1778	1779	1778	395
245	20250220	144400	6699401098	1778	1778	1780	1778	12497
246	20250220	144300	6677169536	1779	1779	1779	1778	2478
247	20250220	144200	6672762486	1779	1778	1779	1778	4268
248	20250220	144100	6665170494	1779	1778	1779	1778	992
249	20250220	144000	6663405985	1779	1779	1779	1778	3403
250	20250220	143900	6657354140	1778	1779	1779	1778	17895
251	20250220	143800	6625520342	1779	1779	1779	1778	4631
252	20250220	143700	6617282115	1778	1779	1779	1778	3336
253	20250220	143600	6611348884	1779	1780	1780	1778	6662
254	20250220	143500	6599496413	1779	1778	1780	1778	3259
255	20250220	143400	6593697672	1779	1779	1779	1778	11635
256	20250220	143300	6572999494	1779	1779	1779	1778	3214
257	20250220	143200	6567283952	1778	1779	1779	1778	4802
258	20250220	143100	6558741629	1780	1780	1780	1780	3735
259	20250220	143000	6552093329	1780	1780	1781	1780	10462
260	20250220	142900	6533470691	1780	1781	1781	1780	9611
261	20250220	142800	6516357500	1780	1781	1781	1780	3171
262	20250220	142700	6510711722	1781	1780	1781	1780	1159
263	20250220	142600	6508648043	1779	1779	1781	1779	1647
264	20250220	142500	6505716824	1780	1780	1780	1779	6192
265	20250220	142400	6494695325	1780	1779	1787	1779	30255
266	20250220	142300	6440739272	1779	1779	1780	1778	26715
267	20250220	142200	6393201470	1779	1779	1779	1778	8559
268	20250220	142100	6377975454	1778	1777	1779	1777	4559
269	20250220	142000	6369869452	1778	1777	1778	1777	7821
270	20250220	141900	6355968175	1777	1776	1777	1776	7964
271	20250220	141800	6341823556	1777	1776	1777	1776	1099
272	20250220	141700	6339871422	1777	1776	1777	1776	1679
273	20250220	141600	6336888115	1776	1775	1776	1775	12715
274	20250220	141500	6314307033	1775	1775	1776	1775	873
275	20250220	141400	6312757040	1776	1775	1776	1775	5601
276	20250220	141300	6302814909	1775	1775	1775	1774	568
277	20250220	141200	6301806991	1775	1775	1775	1774	2392
278	20250220	141100	6297562323	1774	1775	1775	1774	1512
279	20250220	141000	6294878933	1775	1775	1775	1774	4326
280	20250220	140900	6287200690	1774	1775	1775	1773	11590
281	20250220	140800	6266640355	1775	1774	1775	1774	545
282	20250220	140700	6265673238	1775	1776	1776	1774	9676
283	20250220	140600	6248490605	1776	1777	1777	1776	1941
284	20250220	140500	6245042606	1776	1776	1776	1776	358
285	20250220	140400	6244406798	1777	1778	1778	1776	3767
286	20250220	140300	6237713602	1779	1778	1779	1778	5535
287	20250220	140200	6227869596	1778	1779	1779	1778	2381
288	20250220	140100	6223635747	1778	1779	1779	1778	4136
289	20250220	140000	6216279045	1779	1779	1779	1778	2585
290	20250220	135900	6211680806	1779	1779	1779	1778	6696
291	20250220	135800	6199771397	1778	1778	1779	1778	487
292	20250220	135700	6198905398	1778	1778	1778	1777	3202
293	20250220	135600	6193212504	1777	1777	1777	1776	1017
294	20250220	135500	6191405405	1778	1777	1778	1776	2277
295	20250220	135400	6187359048	1777	1777	1777	1776	2467
296	20250220	135300	6182975449	1777	1777	1779	1776	1829
297	20250220	135200	6179723189	1777	1776	1777	1775	5681
298	20250220	135100	6169633369	1776	1775	1780	1773	49498
299	20250220	135000	6081645960	1775	1775	1775	1774	3511
300	20250220	134900	6075415293	1774	1773	1774	1773	2706
301	20250220	134800	6070615795	1773	1773	1775	1772	16780
302	20250220	134700	6040862650	1773	1773	1774	1771	12202
303	20250220	134600	6019241146	1773	1774	1774	1773	27263
304	20250220	134500	5970896298	1775	1777	1777	1775	22749
305	20250220	134400	5930500541	1778	1777	1778	1777	2475
306	20250220	134300	5926101966	1778	1778	1778	1777	3914
307	20250220	134200	5919143230	1779	1779	1779	1778	1957
308	20250220	134100	5915662002	1778	1778	1779	1778	2055
309	20250220	134000	5912007962	1778	1778	1778	1777	1281
310	20250220	133900	5909730604	1778	1777	1778	1777	7853
311	20250220	133800	5895768232	1777	1777	1777	1777	364
312	20250220	133700	5895121404	1778	1777	1778	1777	3715
313	20250220	133600	5888517381	1778	1779	1779	1778	3499
314	20250220	133500	5882295372	1779	1779	1779	1778	982
315	20250220	133400	5880548404	1778	1778	1778	1777	3567
316	20250220	133300	5874207744	1778	1777	1778	1777	9306
317	20250220	133200	5857662345	1777	1779	1779	1777	14603
318	20250220	133100	5831691860	1780	1780	1780	1779	1110
319	20250220	133000	5829716409	1779	1780	1780	1779	2381
320	20250220	132900	5825478608	1780	1779	1780	1779	1242
321	20250220	132800	5823268797	1780	1779	1780	1778	5292
322	20250220	132700	5813853264	1779	1778	1779	1778	6976
323	20250220	132600	5801446919	1778	1779	1779	1778	3344
324	20250220	132500	5795500217	1778	1778	1779	1778	773
325	20250220	132400	5794125321	1779	1778	1779	1778	2073
326	20250220	132300	5790437713	1778	1779	1779	1778	1584
327	20250220	132200	5787620759	1778	1778	1778	1778	274
328	20250220	132100	5787133587	1779	1779	1780	1779	3271
329	20250220	132000	5781314448	1779	1780	1780	1779	621
330	20250220	131900	5780209589	1779	1779	1780	1779	1369
331	20250220	131800	5777774038	1780	1781	1781	1780	2346
332	20250220	131700	5773597658	1780	1780	1780	1780	259
333	20250220	131600	5773136638	1781	1781	1781	1781	1061
334	20250220	131500	5771246997	1782	1782	1782	1782	1667
335	20250220	131400	5768276403	1782	1783	1783	1782	2009
336	20250220	131300	5764694687	1782	1782	1782	1781	3082
337	20250220	131200	5759202821	1781	1781	1781	1780	830
338	20250220	131100	5757724851	1781	1779	1781	1779	6251
339	20250220	131000	5746594329	1779	1779	1779	1779	474
340	20250220	130900	5745751083	1779	1778	1779	1778	7759
341	20250220	130800	5731948080	1778	1779	1779	1778	320
342	20250220	130700	5731379062	1779	1778	1779	1777	1446
343	20250220	130600	5728807984	1779	1779	1779	1778	2020
344	20250220	130500	5725216413	1778	1777	1779	1777	3803
345	20250220	130400	5718454890	1777	1776	1777	1776	1926
346	20250220	130300	5715032498	1777	1777	1777	1777	4415
347	20250220	130200	5707187043	1777	1778	1778	1776	3983
348	20250220	130100	5700110865	1777	1778	1778	1777	4642
349	20250220	130000	5691860944	1778	1779	1780	1778	7264
350	20250220	125900	5678940419	1779	1780	1781	1779	10201
351	20250220	125800	5660782939	1780	1780	1781	1780	4870
352	20250220	125700	5652111839	1780	1780	1781	1780	1159
353	20250220	125600	5650048618	1781	1781	1782	1780	5694
354	20250220	125500	5639907700	1781	1781	1782	1781	975
355	20250220	125400	5638171223	1781	1781	1782	1781	2915
356	20250220	125300	5632979064	1781	1781	1782	1781	1486
357	20250220	125200	5630332171	1781	1782	1783	1781	8368
358	20250220	125100	5615420493	1782	1782	1783	1782	2681
359	20250220	125000	5610642390	1782	1782	1783	1782	3060
360	20250220	124900	5605187470	1782	1782	1783	1782	1302
361	20250220	124800	5602866975	1782	1782	1783	1782	3698
362	20250220	124700	5596274241	1782	1782	1783	1781	2025
363	20250220	124600	5592665590	1782	1781	1782	1781	1940
364	20250220	124500	5589209069	1781	1783	1783	1780	18627
365	20250220	124400	5556034025	1783	1782	1783	1782	3993
366	20250220	124300	5548915576	1783	1781	1783	1781	4592
367	20250220	124200	5540733322	1781	1782	1782	1781	1885
368	20250220	124100	5537374352	1782	1782	1782	1782	2312
369	20250220	124000	5533254368	1782	1782	1783	1782	2084
370	20250220	123900	5529540669	1782	1782	1783	1782	8410
371	20250220	123800	5514551449	1782	1782	1783	1782	2518
372	20250220	123700	5510063073	1782	1782	1783	1781	2148
373	20250220	123600	5506235795	1781	1781	1782	1781	2059
374	20250220	123500	5502567716	1782	1780	1782	1780	14605
375	20250220	123400	5476555744	1780	1781	1781	1780	4180
376	20250220	123300	5469111614	1781	1780	1781	1780	5775
377	20250220	123200	5458827949	1780	1782	1783	1780	11768
378	20250220	123100	5437861859	1782	1783	1783	1782	1098
379	20250220	123000	5435905090	1782	1783	1783	1782	2889
380	20250220	122900	5430754404	1784	1783	1785	1783	2916
381	20250220	122800	5425552910	1784	1782	1784	1782	2782
382	20250220	122700	5420592170	1784	1781	1784	1781	4263
383	20250220	122600	5412994913	1783	1783	1783	1782	9919
384	20250220	122500	5395314159	1783	1784	1784	1783	1196
385	20250220	122400	5393181686	1783	1783	1784	1783	1432
386	20250220	122300	5390628409	1783	1782	1784	1782	3088
387	20250220	122200	5385122682	1782	1783	1783	1782	2332
388	20250220	122100	5380965841	1783	1782	1783	1782	1225
389	20250220	122000	5378782826	1782	1783	1783	1782	3095
390	20250220	121900	5373265100	1783	1783	1784	1783	7026
391	20250220	121800	5360733292	1783	1783	1784	1783	1393
392	20250220	121700	5358249265	1783	1784	1785	1783	2415
393	20250220	121600	5353941203	1784	1784	1785	1784	1650
394	20250220	121500	5350997169	1784	1785	1786	1784	5146
395	20250220	121400	5341810753	1785	1784	1786	1784	2701
396	20250220	121300	5336990035	1784	1785	1786	1784	2189
397	20250220	121200	5333082770	1785	1784	1785	1784	2712
398	20250220	121100	5328242509	1785	1785	1785	1784	1361
399	20250220	121000	5325813919	1785	1786	1786	1785	3165
400	20250220	120900	5320164234	1785	1784	1786	1784	3647
401	20250220	120800	5313654389	1784	1785	1786	1784	4859
402	20250220	120700	5304980574	1785	1785	1786	1785	1363
403	20250220	120600	5302547232	1785	1786	1786	1784	3842
404	20250220	120500	5295689723	1786	1787	1787	1786	2967
405	20250220	120400	5290389792	1787	1788	1788	1786	3066
406	20250220	120300	5284910379	1788	1785	1788	1784	33641
407	20250220	120200	5224786681	1785	1785	1786	1785	5260
408	20250220	120100	5215395581	1786	1785	1786	1785	1193
409	20250220	120000	5213265872	1786	1783	1787	1783	23388
410	20250220	115900	5171512526	1783	1782	1784	1782	7305
411	20250220	115800	5158484555	1782	1782	1783	1782	2454
412	20250220	115700	5154110133	1782	1781	1782	1781	2098
413	20250220	115600	5150372157	1781	1781	1783	1781	2737
414	20250220	115500	5145495730	1781	1781	1781	1780	3532
415	20250220	115400	5139205798	1780	1780	1781	1780	13447
416	20250220	115300	5115259377	1781	1778	1781	1778	3713
417	20250220	115200	5108649622	1779	1781	1781	1777	27012
418	20250220	115100	5060587595	1782	1783	1784	1781	15069
419	20250220	115000	5033723502	1783	1784	1784	1783	3666
420	20250220	114900	5027183987	1784	1782	1784	1782	7132
421	20250220	114800	5014462992	1782	1783	1784	1782	5211
422	20250220	114700	5005174965	1783	1783	1783	1782	3191
423	20250220	114600	4999486285	1782	1782	1783	1782	3966
424	20250220	114500	4992415869	1782	1782	1783	1782	2278
425	20250220	114400	4988356253	1782	1782	1783	1782	1361
426	20250220	114300	4985930851	1782	1783	1783	1781	14820
427	20250220	114200	4959518438	1782	1782	1783	1782	1519
428	20250220	114100	4956811131	1783	1785	1786	1781	12994
429	20250220	114000	4933644703	1785	1784	1785	1784	5955
430	20250220	113900	4923016096	1785	1784	1786	1783	8153
431	20250220	113800	4908466609	1783	1783	1784	1783	3529
432	20250220	113700	4902172162	1783	1783	1783	1782	2585
433	20250220	113600	4897563867	1782	1782	1783	1782	2456
434	20250220	113500	4893185019	1782	1782	1783	1782	1619
435	20250220	113400	4890299324	1782	1783	1784	1782	4357
436	20250220	113300	4882528905	1783	1783	1784	1782	1803
437	20250220	113200	4879314745	1782	1781	1782	1781	2014
438	20250220	113100	4875726908	1784	1783	1784	1782	14785
439	20250220	113000	4849364865	1783	1783	1784	1783	1620
440	20250220	112900	4846475845	1783	1782	1785	1782	5053
441	20250220	112800	4837463809	1782	1782	1783	1782	1351
442	20250220	112700	4835056138	1782	1783	1783	1782	1720
443	20250220	112600	4831990236	1783	1781	1783	1781	1685
444	20250220	112500	4828988187	1782	1783	1784	1781	5966
445	20250220	112400	4818353152	1784	1783	1784	1783	6805
446	20250220	112300	4806217894	1783	1785	1785	1783	2960
447	20250220	112200	4800936614	1786	1785	1786	1785	3434
448	20250220	112100	4794806702	1785	1787	1787	1785	6663
449	20250220	112000	4782906461	1786	1786	1787	1786	3137
450	20250220	111900	4777302483	1787	1787	1788	1786	6282
451	20250220	111800	4766078059	1788	1784	1788	1784	8802
452	20250220	111700	4750356722	1785	1783	1785	1782	31745
453	20250220	111600	4693722266	1784	1783	1784	1782	42712
454	20250220	111500	4617540851	1784	1782	1784	1782	4408
455	20250220	111400	4609679718	1783	1783	1784	1782	3097
456	20250220	111300	4604157934	1784	1785	1785	1782	8036
457	20250220	111200	4589824660	1785	1785	1786	1785	11262
458	20250220	111100	4569719770	1785	1784	1787	1784	35457
459	20250220	111000	4506399629	1784	1783	1784	1782	10502
460	20250220	110900	4487669371	1783	1780	1783	1779	15833
461	20250220	110800	4459456032	1779	1776	1780	1776	9472
462	20250220	110700	4442610483	1776	1774	1777	1773	2868
463	20250220	110600	4437522794	1775	1772	1775	1772	4592
464	20250220	110500	4429381608	1772	1772	1773	1771	5791
465	20250220	110400	4419119678	1772	1771	1776	1770	7670
466	20250220	110300	4405533684	1772	1773	1774	1771	22037
467	20250220	110200	4366499399	1773	1773	1773	1772	2074
468	20250220	110100	4362823057	1773	1773	1778	1772	5733
469	20250220	110000	4352645956	1773	1770	1774	1770	6975
470	20250220	105900	4340292308	1771	1773	1773	1770	32833
471	20250220	105800	4282144482	1773	1776	1776	1773	21044
472	20250220	105700	4244810587	1776	1776	1776	1775	5783
473	20250220	105600	4234540079	1776	1777	1777	1775	24678
474	20250220	105500	4190709750	1777	1777	1777	1775	13459
475	20250220	105400	4166801144	1777	1777	1780	1777	3381
476	20250220	105300	4160790044	1777	1775	1777	1775	3475
477	20250220	105200	4154616703	1775	1775	1776	1775	2523
478	20250220	105100	4150137142	1775	1776	1778	1775	5603
479	20250220	105000	4140181046	1777	1775	1777	1775	4244
480	20250220	104900	4132643079	1774	1775	1775	1774	2640
481	20250220	104800	4127958239	1774	1774	1775	1774	3644
482	20250220	104700	4121491346	1775	1774	1775	1774	4269
483	20250220	104600	4113915090	1774	1775	1775	1774	3939
484	20250220	104500	4106924505	1775	1775	1775	1774	3694
485	20250220	104400	4100369029	1775	1775	1775	1774	1722
486	20250220	104300	4097313038	1775	1774	1775	1773	2978
487	20250220	104200	4092030480	1774	1775	1775	1773	5149
488	20250220	104100	4082894516	1775	1776	1776	1775	1830
489	20250220	104000	4079646232	1776	1779	1780	1775	40993
490	20250220	103900	4006774947	1779	1779	1780	1779	1566
491	20250220	103800	4003989032	1779	1779	1780	1779	2520
492	20250220	103700	3999505426	1779	1780	1782	1779	14415
493	20250220	103600	3973844905	1780	1782	1782	1780	12361
494	20250220	103500	3951830019	1781	1780	1782	1779	16008
495	20250220	103400	3923324076	1780	1781	1781	1779	16441
496	20250220	103300	3894059217	1780	1782	1782	1779	11507
497	20250220	103200	3873565958	1782	1782	1782	1780	10886
498	20250220	103100	3854176169	1781	1785	1786	1781	22280
499	20250220	103000	3814459572	1784	1787	1788	1784	24262
500	20250220	102900	3771130359	1788	1784	1788	1783	27336
501	20250220	102800	3722308874	1783	1783	1784	1782	9931
502	20250220	102700	3704599486	1784	1783	1784	1782	5445
503	20250220	102600	3694891548	1782	1782	1783	1781	19369
504	20250220	102500	3660366898	1782	1779	1782	1778	7631
505	20250220	102400	3646783649	1779	1778	1780	1778	5350
506	20250220	102300	3637265669	1778	1779	1779	1778	2099
507	20250220	102200	3633532269	1779	1779	1780	1777	5139
508	20250220	102100	3624394708	1779	1775	1779	1774	5909
509	20250220	102000	3613895325	1774	1775	1776	1773	11024
510	20250220	101900	3594338798	1775	1775	1775	1773	12375
511	20250220	101800	3572384702	1774	1777	1777	1774	5494
512	20250220	101700	3562629516	1779	1776	1780	1775	6271
513	20250220	101600	3551479930	1775	1776	1777	1774	3703
514	20250220	101500	3544905270	1776	1778	1778	1776	5175
515	20250220	101400	3535709951	1778	1777	1780	1776	4829
516	20250220	101300	3527118620	1777	1780	1781	1773	34249
517	20250220	101200	3466254938	1780	1778	1781	1778	4904
518	20250220	101100	3457529805	1778	1777	1779	1776	21875
519	20250220	101000	3418645624	1777	1780	1781	1777	21647
520	20250220	100900	3380128692	1781	1782	1783	1780	8907
521	20250220	100800	3364264708	1782	1783	1783	1782	7964
522	20250220	100700	3350067547	1783	1784	1787	1783	6348
523	20250220	100600	3338739747	1785	1790	1790	1785	26282
524	20250220	100500	3291758867	1789	1788	1789	1788	5666
525	20250220	100400	3281625084	1788	1789	1789	1786	12321
526	20250220	100300	3259598794	1785	1784	1788	1784	20206
527	20250220	100200	3223508967	1784	1785	1786	1784	4788
528	20250220	100100	3214963526	1785	1783	1787	1783	999
529	20250220	100000	3213180213	1782	1782	1788	1781	17622
530	20250220	095900	3181770408	1782	1783	1783	1782	2679
531	20250220	095800	3176996204	1783	1783	1789	1782	16154
532	20250220	095700	3148196618	1784	1782	1791	1782	2149
533	20250220	095600	3144364124	1782	1791	1791	1781	39331
534	20250220	095500	3073987936	1792	1792	1792	1791	4331
535	20250220	095400	3066228509	1792	1794	1794	1791	12639
536	20250220	095300	3043577310	1795	1789	1795	1788	37909
537	20250220	095200	2975638703	1787	1787	1789	1787	15291
538	20250220	095100	2948300578	1784	1786	1787	1784	6261
539	20250220	095000	2937122542	1787	1788	1790	1785	9775
540	20250220	094900	2919638219	1783	1781	1789	1781	7525
541	20250220	094800	2906187576	1781	1785	1788	1779	31283
542	20250220	094700	2850434553	1785	1795	1795	1784	39171
543	20250220	094600	2780445475	1791	1790	1795	1787	16714
544	20250220	094500	2750538868	1787	1801	1801	1787	99018
545	20250220	094400	2572589474	1803	1799	1806	1794	105278
546	20250220	094300	2382771397	1797	1793	1798	1793	27212
547	20250220	094200	2333923777	1797	1790	1808	1789	508591
548	20250220	094100	1420291989	1789	1780	1790	1780	122015
549	20250220	094000	1202319160	1780	1777	1781	1775	21943
550	20250220	093900	1163330084	1777	1774	1778	1774	10498
551	20250220	093800	1144681173	1774	1777	1778	1774	5051
552	20250220	093700	1135711609	1778	1780	1780	1776	13851
553	20250220	093600	1111089853	1783	1784	1784	1779	8259
554	20250220	093500	1096380694	1784	1784	1786	1778	52635
555	20250220	093400	1002461569	1784	1776	1784	1776	78494
556	20250220	093300	862771296	1779	1772	1780	1772	54283
557	20250220	093200	766296850	1772	1773	1775	1772	12299
558	20250220	093100	744488663	1772	1763	1772	1761	33780
559	20250220	093000	684772288	1763	1764	1764	1763	1957
560	20250220	092900	681322055	1765	1763	1765	1763	3159
561	20250220	092800	675748990	1763	1761	1764	1760	3957
562	20250220	092700	668778152	1762	1761	1763	1760	5322
563	20250220	092600	659406476	1761	1762	1765	1760	17638
564	20250220	092500	628349747	1764	1767	1767	1764	5106
565	20250220	092400	619337565	1766	1768	1769	1762	22975
566	20250220	092300	578766383	1768	1770	1771	1768	12235
567	20250220	092200	557119057	1770	1773	1773	1770	11181
568	20250220	092100	537325988	1774	1770	1774	1769	11937
569	20250220	092000	516186790	1774	1772	1775	1768	4981
570	20250220	091900	507350145	1767	1769	1776	1767	49688
571	20250220	091800	419345363	1766	1769	1770	1766	17559
572	20250220	091700	388299687	1769	1766	1769	1765	27210
573	20250220	091600	340207073	1766	1759	1766	1759	34073
574	20250220	091500	280142186	1759	1759	1759	1759	84
575	20250220	091400	279994430	1755	1758	1758	1755	5079
576	20250220	091300	271070506	1758	1760	1760	1757	1202
577	20250220	091200	268956358	1756	1756	1756	1756	9294
578	20250220	091100	252636094	1756	1760	1761	1756	9666
579	20250220	091000	235639955	1761	1761	1763	1760	5603
580	20250220	090900	225775202	1760	1767	1767	1760	14645
581	20250220	090800	199951700	1767	1758	1767	1755	22384
582	20250220	090700	160521849	1758	1756	1758	1755	11952
583	20250220	090600	139523556	1756	1752	1757	1750	28690
584	20250220	090500	89217466	1747	1754	1754	1747	16217
585	20250220	090400	60877956	1754	1754	1754	1753	1607
586	20250220	090300	58060878	1756	1747	1756	1747	9108
587	20250220	090200	42104034	1747	1749	1752	1747	8176
588	20250220	090100	27819688	1753	1748	1753	1748	6615
589	20250220	090000	16250172	1748	1749	1754	1748	9090