KissMeData/045970/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	193200	436515475	4165	4165	4165	4165	620
3	20250220	193100	436515475	4165	4165	4165	4165	0
4	20250220	193000	436515475	4165	4165	4165	4165	0
5	20250220	192900	436515475	4165	4165	4165	4165	0
6	20250220	192800	436515475	4165	4165	4165	4165	0
7	20250220	192700	436515475	4165	4165	4165	4165	0
8	20250220	192600	436515475	4165	4165	4165	4165	0
9	20250220	192500	436515475	4165	4165	4165	4165	0
10	20250220	192400	436515475	4165	4165	4165	4165	0
11	20250220	192300	436515475	4165	4165	4165	4165	0
12	20250220	192200	436515475	4165	4165	4165	4165	0
13	20250220	192100	436515475	4165	4165	4165	4165	0
14	20250220	192000	436515475	4165	4165	4165	4165	0
15	20250220	191900	436515475	4165	4165	4165	4165	0
16	20250220	191800	436515475	4165	4165	4165	4165	0
17	20250220	191700	436515475	4165	4165	4165	4165	0
18	20250220	191600	436515475	4165	4165	4165	4165	0
19	20250220	191500	436515475	4165	4165	4165	4165	0
20	20250220	191400	436515475	4165	4165	4165	4165	0
21	20250220	191300	436515475	4165	4165	4165	4165	0
22	20250220	191200	436515475	4165	4165	4165	4165	0
23	20250220	191100	436515475	4165	4165	4165	4165	0
24	20250220	191000	436515475	4165	4165	4165	4165	0
25	20250220	190900	436515475	4165	4165	4165	4165	0
26	20250220	190800	436515475	4165	4165	4165	4165	0
27	20250220	190700	436515475	4165	4165	4165	4165	0
28	20250220	190600	436515475	4165	4165	4165	4165	0
29	20250220	190500	436515475	4165	4165	4165	4165	0
30	20250220	190400	436515475	4165	4165	4165	4165	0
31	20250220	190300	436515475	4165	4165	4165	4165	0
32	20250220	190200	436515475	4165	4165	4165	4165	620
33	20250220	190100	436515475	4165	4165	4165	4165	0
34	20250220	190000	436515475	4165	4165	4165	4165	0
35	20250220	185900	436515475	4165	4165	4165	4165	0
36	20250220	185800	436515475	4165	4165	4165	4165	0
37	20250220	185700	436515475	4165	4165	4165	4165	0
38	20250220	185600	436515475	4165	4165	4165	4165	0
39	20250220	185500	436515475	4165	4165	4165	4165	0
40	20250220	185400	436515475	4165	4165	4165	4165	0
41	20250220	185300	436515475	4165	4165	4165	4165	0
42	20250220	185200	436515475	4165	4165	4165	4165	0
43	20250220	185100	436515475	4165	4165	4165	4165	0
44	20250220	185000	436515475	4165	4165	4165	4165	0
45	20250220	184900	436515475	4165	4165	4165	4165	0
46	20250220	184800	436515475	4165	4165	4165	4165	0
47	20250220	184700	436515475	4165	4165	4165	4165	0
48	20250220	184600	436515475	4165	4165	4165	4165	0
49	20250220	184500	436515475	4165	4165	4165	4165	0
50	20250220	184400	436515475	4165	4165	4165	4165	0
51	20250220	184300	436515475	4165	4165	4165	4165	0
52	20250220	184200	436515475	4165	4165	4165	4165	0
53	20250220	184100	436515475	4165	4165	4165	4165	0
54	20250220	184000	436515475	4165	4165	4165	4165	0
55	20250220	183900	436515475	4165	4165	4165	4165	0
56	20250220	183800	436515475	4165	4165	4165	4165	0
57	20250220	183700	436515475	4165	4165	4165	4165	0
58	20250220	183600	436515475	4165	4165	4165	4165	0
59	20250220	183500	436515475	4165	4165	4165	4165	0
60	20250220	183400	436515475	4165	4165	4165	4165	0
61	20250220	183300	436515475	4165	4165	4165	4165	0
62	20250220	183200	436515475	4165	4165	4165	4165	620
63	20250220	183100	436515475	4165	4165	4165	4165	0
64	20250220	183000	436515475	4165	4165	4165	4165	0
65	20250220	182900	436515475	4165	4165	4165	4165	0
66	20250220	182800	436515475	4165	4165	4165	4165	0
67	20250220	182700	436515475	4165	4165	4165	4165	0
68	20250220	182600	436515475	4165	4165	4165	4165	0
69	20250220	182500	436515475	4165	4165	4165	4165	0
70	20250220	182400	436515475	4165	4165	4165	4165	0
71	20250220	182300	436515475	4165	4165	4165	4165	0
72	20250220	182200	436515475	4165	4165	4165	4165	0
73	20250220	182100	436515475	4165	4165	4165	4165	0
74	20250220	182000	436515475	4165	4165	4165	4165	0
75	20250220	181900	436515475	4165	4165	4165	4165	0
76	20250220	181800	436515475	4165	4165	4165	4165	0
77	20250220	181700	436515475	4165	4165	4165	4165	0
78	20250220	181600	436515475	4165	4165	4165	4165	0
79	20250220	181500	436515475	4165	4165	4165	4165	0
80	20250220	181400	436515475	4165	4165	4165	4165	0
81	20250220	181300	436515475	4165	4165	4165	4165	0
82	20250220	181200	436515475	4165	4165	4165	4165	0
83	20250220	181100	436515475	4165	4165	4165	4165	0
84	20250220	181000	436515475	4165	4165	4165	4165	0
85	20250220	180900	436515475	4165	4165	4165	4165	0
86	20250220	180800	436515475	4165	4165	4165	4165	0
87	20250220	180700	436515475	4165	4165	4165	4165	0
88	20250220	180600	436515475	4165	4165	4165	4165	0
89	20250220	180500	436515475	4165	4165	4165	4165	0
90	20250220	180400	436515475	4165	4165	4165	4165	0
91	20250220	180300	436515475	4165	4165	4165	4165	0
92	20250220	180200	436515475	4165	4165	4165	4165	620
93	20250220	180100	436515475	4165	4165	4165	4165	0
94	20250220	180000	436515475	4165	4165	4165	4165	0
95	20250220	175900	436515475	4165	4165	4165	4165	0
96	20250220	175800	436515475	4165	4165	4165	4165	0
97	20250220	175700	436515475	4165	4165	4165	4165	0
98	20250220	175600	436515475	4165	4165	4165	4165	0
99	20250220	175500	436515475	4165	4165	4165	4165	0
100	20250220	175400	436515475	4165	4165	4165	4165	0
101	20250220	175300	436515475	4165	4165	4165	4165	0
102	20250220	175200	436515475	4165	4165	4165	4165	0
103	20250220	175100	436515475	4165	4165	4165	4165	0
104	20250220	175000	436515475	4165	4165	4165	4165	0
105	20250220	174900	436515475	4165	4165	4165	4165	0
106	20250220	174800	436515475	4165	4165	4165	4165	0
107	20250220	174700	436515475	4165	4165	4165	4165	0
108	20250220	174600	436515475	4165	4165	4165	4165	0
109	20250220	174500	436515475	4165	4165	4165	4165	0
110	20250220	174400	436515475	4165	4165	4165	4165	0
111	20250220	174300	436515475	4165	4165	4165	4165	0
112	20250220	174200	436515475	4165	4165	4165	4165	0
113	20250220	174100	436515475	4165	4165	4165	4165	0
114	20250220	174000	436515475	4165	4165	4165	4165	0
115	20250220	173900	436515475	4165	4165	4165	4165	0
116	20250220	173800	436515475	4165	4165	4165	4165	0
117	20250220	173700	436515475	4165	4165	4165	4165	0
118	20250220	173600	436515475	4165	4165	4165	4165	0
119	20250220	173500	436515475	4165	4165	4165	4165	0
120	20250220	173400	436515475	4165	4165	4165	4165	0
121	20250220	173300	436515475	4165	4165	4165	4165	0
122	20250220	173200	436515475	4165	4165	4165	4165	620
123	20250220	173100	436515475	4165	4165	4165	4165	0
124	20250220	173000	436515475	4165	4165	4165	4165	0
125	20250220	172900	436515475	4165	4165	4165	4165	0
126	20250220	172800	436515475	4165	4165	4165	4165	0
127	20250220	172700	436515475	4165	4165	4165	4165	0
128	20250220	172600	436515475	4165	4165	4165	4165	0
129	20250220	172500	436515475	4165	4165	4165	4165	0
130	20250220	172400	436515475	4165	4165	4165	4165	0
131	20250220	172300	436515475	4165	4165	4165	4165	0
132	20250220	172200	436515475	4165	4165	4165	4165	0
133	20250220	172100	436515475	4165	4165	4165	4165	0
134	20250220	172000	436515475	4165	4165	4165	4165	0
135	20250220	171900	436515475	4165	4165	4165	4165	0
136	20250220	171800	436515475	4165	4165	4165	4165	0
137	20250220	171700	436515475	4165	4165	4165	4165	0
138	20250220	171600	436515475	4165	4165	4165	4165	0
139	20250220	171500	436515475	4165	4165	4165	4165	0
140	20250220	171400	436515475	4165	4165	4165	4165	0
141	20250220	171300	436515475	4165	4165	4165	4165	0
142	20250220	171200	436515475	4165	4165	4165	4165	0
143	20250220	171100	436515475	4165	4165	4165	4165	0
144	20250220	171000	436515475	4165	4165	4165	4165	0
145	20250220	170900	436515475	4165	4165	4165	4165	0
146	20250220	170800	436515475	4165	4165	4165	4165	0
147	20250220	170700	436515475	4165	4165	4165	4165	0
148	20250220	170600	436515475	4165	4165	4165	4165	0
149	20250220	170500	436515475	4165	4165	4165	4165	0
150	20250220	170400	436515475	4165	4165	4165	4165	0
151	20250220	170300	436515475	4165	4165	4165	4165	0
152	20250220	170200	436515475	4165	4165	4165	4165	620
153	20250220	170100	436515475	4165	4165	4165	4165	0
154	20250220	170000	436515475	4165	4165	4165	4165	0
155	20250220	165900	436515475	4165	4165	4165	4165	0
156	20250220	165800	436515475	4165	4165	4165	4165	0
157	20250220	165700	436515475	4165	4165	4165	4165	0
158	20250220	165600	436515475	4165	4165	4165	4165	0
159	20250220	165500	436515475	4165	4165	4165	4165	0
160	20250220	165400	436515475	4165	4165	4165	4165	0
161	20250220	165300	436515475	4165	4165	4165	4165	0
162	20250220	165200	436515475	4165	4165	4165	4165	0
163	20250220	165100	436515475	4165	4165	4165	4165	0
164	20250220	165000	436515475	4165	4165	4165	4165	0
165	20250220	164900	436515475	4165	4165	4165	4165	0
166	20250220	164800	436515475	4165	4165	4165	4165	0
167	20250220	164700	436515475	4165	4165	4165	4165	0
168	20250220	164600	436515475	4165	4165	4165	4165	0
169	20250220	164500	436515475	4165	4165	4165	4165	0
170	20250220	164400	436515475	4165	4165	4165	4165	0
171	20250220	164300	436515475	4165	4165	4165	4165	0
172	20250220	164200	436515475	4165	4165	4165	4165	0
173	20250220	164100	436515475	4165	4165	4165	4165	0
174	20250220	164000	436515475	4165	4165	4165	4165	0
175	20250220	163900	436515475	4165	4165	4165	4165	0
176	20250220	163800	436515475	4165	4165	4165	4165	0
177	20250220	163700	436515475	4165	4165	4165	4165	0
178	20250220	163600	436515475	4165	4165	4165	4165	0
179	20250220	163500	436515475	4165	4165	4165	4165	0
180	20250220	163400	436515475	4165	4165	4165	4165	0
181	20250220	163300	436515475	4165	4165	4165	4165	0
182	20250220	163200	436515475	4165	4165	4165	4165	620
183	20250220	163100	436515475	4165	4165	4165	4165	0
184	20250220	163000	436515475	4165	4165	4165	4165	0
185	20250220	162900	436515475	4165	4165	4165	4165	0
186	20250220	162800	436515475	4165	4165	4165	4165	0
187	20250220	162700	436515475	4165	4165	4165	4165	0
188	20250220	162600	436515475	4165	4165	4165	4165	0
189	20250220	162500	436515475	4165	4165	4165	4165	0
190	20250220	162400	436515475	4165	4165	4165	4165	0
191	20250220	162300	436515475	4165	4165	4165	4165	0
192	20250220	162200	436515475	4165	4165	4165	4165	0
193	20250220	162100	436515475	4165	4165	4165	4165	0
194	20250220	162000	436515475	4165	4165	4165	4165	0
195	20250220	161900	436515475	4165	4165	4165	4165	0
196	20250220	161800	436515475	4165	4165	4165	4165	0
197	20250220	161700	436515475	4165	4165	4165	4165	0
198	20250220	161600	436515475	4165	4165	4165	4165	0
199	20250220	161500	436515475	4165	4165	4165	4165	0
200	20250220	161400	436515475	4165	4165	4165	4165	0
201	20250220	161300	436515475	4165	4165	4165	4165	0
202	20250220	161200	436515475	4165	4165	4165	4165	0
203	20250220	161100	436515475	4165	4165	4165	4165	0
204	20250220	161000	436515475	4165	4165	4165	4165	0
205	20250220	160900	436515475	4165	4165	4165	4165	0
206	20250220	160800	436515475	4165	4165	4165	4165	0
207	20250220	160700	436515475	4165	4165	4165	4165	0
208	20250220	160600	436515475	4165	4165	4165	4165	0
209	20250220	160500	436515475	4165	4165	4165	4165	0
210	20250220	160400	436515475	4165	4165	4165	4165	0
211	20250220	160300	436515475	4165	4165	4165	4165	0
212	20250220	160200	436515475	4165	4165	4165	4165	620
213	20250220	160100	436515475	4165	4165	4165	4165	0
214	20250220	160000	436515475	4165	4165	4165	4165	0
215	20250220	155900	436515475	4165	4165	4165	4165	0
216	20250220	155800	436515475	4165	4165	4165	4165	0
217	20250220	155700	436515475	4165	4165	4165	4165	0
218	20250220	155600	436515475	4165	4165	4165	4165	0
219	20250220	155500	436515475	4165	4165	4165	4165	0
220	20250220	155400	436515475	4165	4165	4165	4165	0
221	20250220	155300	436515475	4165	4165	4165	4165	0
222	20250220	155200	436515475	4165	4165	4165	4165	0
223	20250220	155100	436515475	4165	4165	4165	4165	0
224	20250220	155000	436515475	4165	4165	4165	4165	0
225	20250220	154900	436515475	4165	4165	4165	4165	0
226	20250220	154800	436515475	4165	4165	4165	4165	0
227	20250220	154700	436515475	4165	4165	4165	4165	0
228	20250220	154600	436515475	4165	4165	4165	4165	0
229	20250220	154500	436515475	4165	4165	4165	4165	0
230	20250220	154400	436515475	4165	4165	4165	4165	0
231	20250220	154300	436515475	4165	4165	4165	4165	0
232	20250220	154200	436515475	4165	4165	4165	4165	0
233	20250220	154100	436515475	4165	4165	4165	4165	0
234	20250220	154000	436515475	4165	4165	4165	4165	0
235	20250220	153900	436515475	4165	4165	4165	4165	0
236	20250220	153800	436515475	4165	4165	4165	4165	0
237	20250220	153700	436515475	4165	4165	4165	4165	0
238	20250220	153600	436515475	4165	4165	4165	4165	0
239	20250220	153500	436515475	4165	4165	4165	4165	0
240	20250220	153400	436515475	4165	4165	4165	4165	0
241	20250220	153300	436515475	4165	4165	4165	4165	0
242	20250220	153200	436515475	4165	4165	4165	4165	620
243	20250220	153100	436515475	4165	4165	4165	4165	0
244	20250220	153000	436515475	4165	4165	4165	4165	620
245	20250220	152900	433933175	4160	4160	4160	4160	0
246	20250220	152800	433933175	4160	4160	4160	4160	0
247	20250220	152700	433933175	4160	4160	4160	4160	0
248	20250220	152600	433933175	4160	4160	4160	4160	0
249	20250220	152500	433933175	4160	4160	4160	4160	0
250	20250220	152400	433933175	4160	4160	4160	4160	0
251	20250220	152300	433933175	4160	4160	4160	4160	0
252	20250220	152200	433933175	4160	4160	4160	4160	0
253	20250220	152100	433933175	4160	4160	4160	4160	0
254	20250220	152000	433933175	4160	4160	4160	4160	0
255	20250220	151900	433933175	4160	4160	4160	4160	20
256	20250220	151800	433849975	4165	4165	4165	4165	218
257	20250220	151700	432942005	4170	4170	4170	4170	0
258	20250220	151600	432942005	4170	4170	4170	4170	0
259	20250220	151500	432942005	4170	4170	4170	4170	855
260	20250220	151400	429376655	4170	4170	4170	4170	0
261	20250220	151300	429376655	4170	4170	4170	4170	0
262	20250220	151200	429376655	4170	4175	4175	4170	5
263	20250220	151100	429355795	4180	4180	4180	4180	0
264	20250220	151000	429355795	4180	4180	4180	4180	0
265	20250220	150900	429355795	4180	4180	4180	4180	0
266	20250220	150800	429355795	4180	4180	4180	4180	0
267	20250220	150700	429355795	4180	4180	4180	4180	0
268	20250220	150600	429355795	4180	4180	4180	4180	0
269	20250220	150500	429355795	4180	4180	4180	4180	0
270	20250220	150400	429355795	4180	4180	4180	4180	0
271	20250220	150300	429355795	4180	4180	4180	4180	0
272	20250220	150200	429355795	4180	4180	4180	4180	0
273	20250220	150100	429355795	4180	4170	4180	4170	378
274	20250220	150000	427777195	4160	4160	4160	4160	0
275	20250220	145900	427777195	4160	4165	4165	4160	230
276	20250220	145800	426820145	4160	4160	4160	4160	0
277	20250220	145700	426820145	4160	4160	4160	4160	0
278	20250220	145600	426820145	4160	4165	4165	4160	31
279	20250220	145500	426691170	4160	4160	4160	4160	0
280	20250220	145400	426691170	4160	4160	4160	4160	20
281	20250220	145300	426607970	4160	4160	4160	4160	50
282	20250220	145200	426399970	4160	4160	4160	4160	1311
283	20250220	145100	420946210	4170	4170	4170	4170	426
284	20250220	145000	419169790	4170	4170	4170	4170	0
285	20250220	144900	419169790	4170	4170	4170	4170	0
286	20250220	144800	419169790	4170	4170	4170	4170	1
287	20250220	144700	419165620	4160	4170	4170	4160	6049
288	20250220	144600	394001770	4160	4160	4160	4160	83
289	20250220	144500	393656490	4170	4170	4170	4170	1
290	20250220	144400	393652320	4155	4170	4170	4155	2001
291	20250220	144300	385326910	4170	4170	4170	4170	178
292	20250220	144200	384584650	4180	4180	4180	4180	0
293	20250220	144100	384584650	4180	4175	4180	4170	901
294	20250220	144000	380827455	4180	4180	4180	4180	0
295	20250220	143900	380827455	4180	4180	4180	4180	25
296	20250220	143800	380722955	4180	4180	4180	4180	0
297	20250220	143700	380722955	4180	4180	4180	4180	21
298	20250220	143600	380635175	4180	4180	4180	4180	19
299	20250220	143500	380555755	4190	4190	4190	4190	0
300	20250220	143400	380555755	4190	4190	4190	4190	0
301	20250220	143300	380555755	4190	4190	4190	4190	0
302	20250220	143200	380555755	4190	4180	4190	4175	1113
303	20250220	143100	375908955	4195	4195	4195	4195	0
304	20250220	143000	375908955	4195	4195	4195	4195	0
305	20250220	142900	375908955	4195	4195	4195	4195	0
306	20250220	142800	375908955	4195	4195	4195	4195	0
307	20250220	142700	375908955	4195	4195	4195	4195	1
308	20250220	142600	375904760	4165	4195	4195	4165	2100
309	20250220	142500	367128260	4195	4165	4195	4165	160
310	20250220	142400	366461830	4195	4195	4195	4195	0
311	20250220	142300	366461830	4195	4195	4195	4165	119
312	20250220	142200	365962905	4200	4200	4200	4200	1
313	20250220	142100	365958705	4165	4165	4165	4165	0
314	20250220	142000	365958705	4165	4170	4170	4165	219
315	20250220	141900	365046515	4170	4180	4180	4170	2000
316	20250220	141800	356701145	4185	4185	4185	4185	0
317	20250220	141700	356701145	4185	4185	4185	4185	0
318	20250220	141600	356701145	4185	4185	4185	4185	0
319	20250220	141500	356701145	4185	4185	4185	4185	74
320	20250220	141400	356391455	4185	4185	4185	4185	1
321	20250220	141300	356387270	4200	4200	4200	4200	0
322	20250220	141200	356387270	4200	4200	4200	4200	0
323	20250220	141100	356387270	4200	4200	4200	4200	0
324	20250220	141000	356387270	4200	4200	4200	4200	0
325	20250220	140900	356387270	4200	4200	4200	4200	0
326	20250220	140800	356387270	4200	4200	4200	4200	10
327	20250220	140700	356345270	4200	4200	4200	4200	0
328	20250220	140600	356345270	4200	4200	4200	4200	0
329	20250220	140500	356345270	4200	4200	4200	4200	0
330	20250220	140400	356345270	4200	4200	4200	4200	0
331	20250220	140300	356345270	4200	4200	4200	4200	0
332	20250220	140200	356345270	4200	4200	4200	4200	1
333	20250220	140100	356341070	4200	4200	4200	4200	0
334	20250220	140000	356341070	4200	4200	4200	4200	0
335	20250220	135900	356341070	4200	4200	4200	4200	0
336	20250220	135800	356341070	4200	4200	4200	4200	0
337	20250220	135700	356341070	4200	4200	4200	4200	0
338	20250220	135600	356341070	4200	4185	4200	4185	357
339	20250220	135500	354843585	4180	4180	4180	4180	0
340	20250220	135400	354843585	4180	4180	4180	4180	0
341	20250220	135300	354843585	4180	4180	4180	4180	179
342	20250220	135200	354095365	4170	4170	4170	4170	0
343	20250220	135100	354095365	4170	4170	4170	4170	1289
344	20250220	135000	348720235	4175	4175	4175	4175	0
345	20250220	134900	348720235	4175	4175	4175	4175	0
346	20250220	134800	348720235	4175	4175	4175	4175	967
347	20250220	134700	344683010	4175	4175	4175	4175	0
348	20250220	134600	344683010	4175	4175	4175	4175	0
349	20250220	134500	344683010	4175	4175	4175	4175	535
350	20250220	134400	342449385	4180	4180	4180	4180	0
351	20250220	134300	342449385	4180	4180	4180	4180	1
352	20250220	134200	342445205	4175	4175	4175	4175	0
353	20250220	134100	342445205	4175	4175	4175	4175	300
354	20250220	134000	341192705	4175	4175	4175	4175	1
355	20250220	133900	341188530	4180	4180	4180	4180	0
356	20250220	133800	341188530	4180	4180	4180	4180	0
357	20250220	133700	341188530	4180	4180	4180	4180	0
358	20250220	133600	341188530	4180	4180	4180	4180	0
359	20250220	133500	341188530	4180	4180	4180	4180	112
360	20250220	133400	340720370	4180	4180	4180	4180	0
361	20250220	133300	340720370	4180	4180	4180	4180	546
362	20250220	133200	338438090	4175	4175	4175	4175	39
363	20250220	133100	338275265	4175	4175	4175	4175	0
364	20250220	133000	338275265	4175	4175	4175	4175	300
365	20250220	132900	337022765	4175	4175	4175	4175	0
366	20250220	132800	337022765	4175	4175	4175	4175	30
367	20250220	132700	336897515	4180	4190	4190	4180	4350
368	20250220	132600	318707790	4185	4185	4185	4185	0
369	20250220	132500	318707790	4185	4185	4185	4185	25
370	20250220	132400	318603165	4185	4185	4185	4185	0
371	20250220	132300	318603165	4185	4185	4185	4185	0
372	20250220	132200	318603165	4185	4185	4185	4185	0
373	20250220	132100	318603165	4185	4185	4185	4185	0
374	20250220	132000	318603165	4185	4185	4185	4185	238
375	20250220	131900	317607135	4185	4185	4185	4185	0
376	20250220	131800	317607135	4185	4185	4185	4185	0
377	20250220	131700	317607135	4185	4185	4185	4185	600
378	20250220	131600	315096135	4195	4195	4195	4195	0
379	20250220	131500	315096135	4195	4195	4195	4195	0
380	20250220	131400	315096135	4195	4195	4195	4195	0
381	20250220	131300	315096135	4195	4200	4200	4195	634
382	20250220	131200	312436460	4200	4205	4205	4200	898
383	20250220	131100	308660755	4205	4205	4205	4205	10
384	20250220	131000	308618705	4210	4200	4210	4200	993
385	20250220	130900	304439100	4200	4200	4200	4200	20
386	20250220	130800	304355100	4195	4195	4195	4195	0
387	20250220	130700	304355100	4195	4195	4195	4195	0
388	20250220	130600	304355100	4195	4195	4195	4195	45
389	20250220	130500	304166325	4195	4195	4195	4195	93
390	20250220	130400	303776190	4195	4195	4195	4195	181
391	20250220	130300	303016895	4195	4195	4195	4195	0
392	20250220	130200	303016895	4195	4195	4195	4195	0
393	20250220	130100	303016895	4195	4195	4195	4195	0
394	20250220	130000	303016895	4195	4195	4195	4195	0
395	20250220	125900	303016895	4195	4195	4195	4195	0
396	20250220	125800	303016895	4195	4195	4195	4195	0
397	20250220	125700	303016895	4195	4195	4195	4195	2
398	20250220	125600	303008505	4195	4195	4195	4195	0
399	20250220	125500	303008505	4195	4195	4195	4195	0
400	20250220	125400	303008505	4195	4195	4195	4195	0
401	20250220	125300	303008505	4195	4195	4195	4195	0
402	20250220	125200	303008505	4195	4195	4195	4195	1
403	20250220	125100	303004310	4190	4190	4190	4190	0
404	20250220	125000	303004310	4190	4190	4190	4190	120
405	20250220	124900	302501510	4190	4190	4190	4190	0
406	20250220	124800	302501510	4190	4190	4190	4190	0
407	20250220	124700	302501510	4190	4190	4190	4190	0
408	20250220	124600	302501510	4190	4190	4190	4190	2
409	20250220	124500	302493130	4200	4200	4200	4200	0
410	20250220	124400	302493130	4200	4200	4200	4200	150
411	20250220	124300	301863130	4200	4200	4200	4200	550
412	20250220	124200	299553130	4205	4205	4205	4205	0
413	20250220	124100	299553130	4205	4205	4205	4205	1
414	20250220	124000	299548925	4200	4200	4200	4200	0
415	20250220	123900	299548925	4200	4200	4200	4200	0
416	20250220	123800	299548925	4200	4200	4200	4200	0
417	20250220	123700	299548925	4200	4200	4200	4200	0
418	20250220	123600	299548925	4200	4200	4200	4200	179
419	20250220	123500	298797125	4185	4185	4185	4185	200
420	20250220	123400	297960125	4185	4185	4185	4185	0
421	20250220	123300	297960125	4185	4185	4185	4185	0
422	20250220	123200	297960125	4185	4195	4195	4185	136
423	20250220	123100	297389695	4200	4200	4200	4200	0
424	20250220	123000	297389695	4200	4200	4200	4200	0
425	20250220	122900	297389695	4200	4200	4200	4200	2
426	20250220	122800	297381295	4200	4195	4200	4195	80
427	20250220	122700	297045545	4195	4195	4195	4195	5
428	20250220	122600	297024570	4200	4200	4200	4200	0
429	20250220	122500	297024570	4200	4200	4200	4200	89
430	20250220	122400	296650770	4195	4195	4195	4195	0
431	20250220	122300	296650770	4195	4210	4210	4195	686
432	20250220	122200	293770495	4215	4215	4215	4215	8
433	20250220	122100	293736775	4215	4215	4215	4215	0
434	20250220	122000	293736775	4215	4215	4215	4215	0
435	20250220	121900	293736775	4215	4215	4215	4215	0
436	20250220	121800	293736775	4215	4215	4215	4215	0
437	20250220	121700	293736775	4215	4215	4215	4215	0
438	20250220	121600	293736775	4215	4215	4215	4215	0
439	20250220	121500	293736775	4215	4215	4215	4215	1
440	20250220	121400	293732560	4210	4200	4210	4200	1932
441	20250220	121300	285602435	4195	4195	4195	4195	0
442	20250220	121200	285602435	4195	4195	4195	4195	0
443	20250220	121100	285602435	4195	4195	4195	4195	0
444	20250220	121000	285602435	4195	4195	4195	4195	0
445	20250220	120900	285602435	4195	4195	4195	4195	0
446	20250220	120800	285602435	4195	4195	4195	4195	1500
447	20250220	120700	279309935	4195	4195	4195	4195	2
448	20250220	120600	279301545	4190	4190	4190	4190	0
449	20250220	120500	279301545	4190	4190	4190	4190	3160
450	20250220	120400	266061145	4180	4180	4180	4180	0
451	20250220	120300	266061145	4180	4180	4180	4180	0
452	20250220	120200	266061145	4180	4180	4180	4180	0
453	20250220	120100	266061145	4180	4180	4180	4180	0
454	20250220	120000	266061145	4180	4180	4180	4180	0
455	20250220	115900	266061145	4180	4180	4180	4180	10
456	20250220	115800	266019345	4190	4190	4190	4190	0
457	20250220	115700	266019345	4190	4190	4190	4190	50
458	20250220	115600	265809845	4190	4190	4190	4190	0
459	20250220	115500	265809845	4190	4190	4190	4190	0
460	20250220	115400	265809845	4190	4190	4190	4190	477
461	20250220	115300	263811215	4185	4185	4185	4185	0
462	20250220	115200	263811215	4185	4185	4185	4185	12
463	20250220	115100	263760995	4185	4185	4185	4185	1
464	20250220	115000	263756810	4185	4190	4190	4185	10
465	20250220	114900	263714920	4190	4195	4195	4190	5
466	20250220	114800	263693955	4195	4195	4195	4195	26
467	20250220	114700	263584885	4195	4195	4200	4195	12
468	20250220	114600	263534525	4195	4190	4195	4190	8
469	20250220	114500	263500985	4190	4180	4190	4180	60
470	20250220	114400	263250175	4180	4180	4180	4180	10
471	20250220	114300	263208375	4180	4185	4185	4180	55
472	20250220	114200	262978450	4185	4180	4185	4180	28
473	20250220	114100	262861320	4165	4165	4165	4165	0
474	20250220	114000	262861320	4165	4165	4165	4165	0
475	20250220	113900	262861320	4165	4165	4165	4165	0
476	20250220	113800	262861320	4165	4185	4200	4165	2720
477	20250220	113700	251447095	4180	4180	4180	4180	0
478	20250220	113600	251447095	4180	4175	4180	4175	620
479	20250220	113500	248856345	4175	4170	4175	4170	138
480	20250220	113400	248280870	4170	4170	4170	4170	26
481	20250220	113300	248172450	4170	4170	4170	4170	0
482	20250220	113200	248172450	4170	4170	4170	4170	1
483	20250220	113100	248168280	4160	4160	4160	4160	100
484	20250220	113000	247752280	4160	4160	4160	4160	0
485	20250220	112900	247752280	4160	4160	4160	4160	20
486	20250220	112800	247669080	4160	4160	4160	4160	20
487	20250220	112700	247585880	4160	4160	4160	4160	2454
488	20250220	112600	237377240	4170	4170	4170	4170	0
489	20250220	112500	237377240	4170	4170	4170	4170	0
490	20250220	112400	237377240	4170	4170	4170	4170	0
491	20250220	112300	237377240	4170	4170	4170	4170	0
492	20250220	112200	237377240	4170	4170	4170	4170	0
493	20250220	112100	237377240	4170	4170	4170	4170	45
494	20250220	112000	237189590	4170	4170	4170	4170	0
495	20250220	111900	237189590	4170	4170	4170	4170	0
496	20250220	111800	237189590	4170	4170	4170	4170	0
497	20250220	111700	237189590	4170	4165	4170	4165	1025
498	20250220	111600	232915840	4165	4165	4165	4165	0
499	20250220	111500	232915840	4165	4165	4165	4165	0
500	20250220	111400	232915840	4165	4165	4165	4165	0
501	20250220	111300	232915840	4165	4165	4165	4165	0
502	20250220	111200	232915840	4165	4160	4165	4160	822
503	20250220	111100	229494875	4160	4160	4160	4160	1000
504	20250220	111000	225334875	4155	4155	4155	4155	0
505	20250220	110900	225334875	4155	4155	4155	4155	0
506	20250220	110800	225334875	4155	4155	4155	4155	10
507	20250220	110700	225293325	4160	4160	4160	4160	10
508	20250220	110600	225251725	4155	4155	4155	4155	110
509	20250220	110500	224794675	4155	4155	4155	4155	0
510	20250220	110400	224794675	4155	4155	4155	4155	3
511	20250220	110300	224782210	4155	4155	4155	4155	30
512	20250220	110200	224657560	4155	4155	4155	4155	35
513	20250220	110100	224512135	4155	4155	4155	4155	20
514	20250220	110000	224429035	4135	4150	4150	4135	510
515	20250220	105900	222320035	4140	4145	4145	4140	7
516	20250220	105800	222291045	4135	4135	4135	4135	0
517	20250220	105700	222291045	4135	4135	4135	4135	117
518	20250220	105600	221807250	4145	4150	4150	4145	100
519	20250220	105500	221392570	4150	4160	4160	4150	85
520	20250220	105400	221039010	4160	4160	4160	4160	0
521	20250220	105300	221039010	4160	4160	4160	4160	0
522	20250220	105200	221039010	4160	4160	4160	4160	19
523	20250220	105100	220959970	4150	4150	4150	4150	10
524	20250220	105000	220918470	4165	4165	4165	4165	9
525	20250220	104900	220880985	4165	4165	4165	4165	0
526	20250220	104800	220880985	4165	4160	4165	4160	22
527	20250220	104700	220789360	4165	4165	4165	4165	0
528	20250220	104600	220789360	4165	4165	4165	4165	1
529	20250220	104500	220785195	4130	4130	4130	4130	0
530	20250220	104400	220785195	4130	4130	4130	4130	0
531	20250220	104300	220785195	4130	4130	4130	4130	1
532	20250220	104200	220781065	4170	4160	4170	4160	70
533	20250220	104100	220489855	4160	4160	4160	4160	125
534	20250220	104000	219969855	4170	4170	4170	4170	0
535	20250220	103900	219969855	4170	4170	4170	4170	83
536	20250220	103800	219623745	4170	4170	4170	4170	1
537	20250220	103700	219619575	4165	4165	4165	4165	15
538	20250220	103600	219557100	4160	4160	4160	4160	1616
539	20250220	103500	212834540	4160	4160	4160	4160	0
540	20250220	103400	212834540	4160	4125	4160	4125	888
541	20250220	103300	209148230	4150	4150	4150	4150	500
542	20250220	103200	207073230	4150	4150	4150	4150	976
543	20250220	103100	203022830	4150	4120	4150	4120	51
544	20250220	103000	202812680	4120	4120	4120	4120	0
545	20250220	102900	202812680	4120	4120	4120	4120	0
546	20250220	102800	202812680	4120	4120	4120	4115	535
547	20250220	102700	200610480	4120	4120	4120	4120	0
548	20250220	102600	200610480	4120	4120	4120	4120	310
549	20250220	102500	199333280	4120	4120	4120	4120	308
550	20250220	102400	198064320	4115	4115	4115	4115	0
551	20250220	102300	198064320	4115	4115	4115	4115	0
552	20250220	102200	198064320	4115	4150	4150	4115	347
553	20250220	102100	196625215	4115	4135	4155	4115	634
554	20250220	102000	193993745	4130	4130	4130	4130	134
555	20250220	101900	193440325	4120	4120	4120	4120	0
556	20250220	101800	193440325	4120	4100	4120	4100	1361
557	20250220	101700	187848210	4100	4100	4100	4100	0
558	20250220	101600	187848210	4100	4100	4100	4100	500
559	20250220	101500	185798210	4110	4110	4110	4110	0
560	20250220	101400	185798210	4110	4110	4110	4110	600
561	20250220	101300	183332210	4100	4100	4100	4100	200
562	20250220	101200	182512210	4120	4120	4120	4120	20
563	20250220	101100	182429810	4100	4100	4100	4100	10
564	20250220	101000	182388810	4120	4120	4120	4120	0
565	20250220	100900	182388810	4120	4120	4120	4120	0
566	20250220	100800	182388810	4120	4120	4120	4120	10
567	20250220	100700	182347610	4120	4120	4120	4120	4
568	20250220	100600	182331130	4120	4120	4120	4120	0
569	20250220	100500	182331130	4120	4120	4120	4120	0
570	20250220	100400	182331130	4120	4120	4120	4120	14
571	20250220	100300	182273450	4120	4100	4120	4100	1544
572	20250220	100200	175942910	4120	4095	4120	4095	201
573	20250220	100100	175119790	4095	4115	4115	4095	2258
574	20250220	100000	165860705	4120	4120	4120	4120	10
575	20250220	095900	165819505	4120	4120	4120	4120	0
576	20250220	095800	165819505	4120	4120	4120	4120	1
577	20250220	095700	165815385	4105	4105	4105	4105	1
578	20250220	095600	165811280	4130	4120	4130	4120	437
579	20250220	095500	164008230	4130	4130	4130	4130	0
580	20250220	095400	164008230	4130	4130	4130	4130	0
581	20250220	095300	164008230	4130	4115	4130	4100	2501
582	20250220	095200	153731685	4135	4135	4135	4135	0
583	20250220	095100	153731685	4135	4135	4135	4135	1
584	20250220	095000	153727550	4115	4115	4115	4115	0
585	20250220	094900	153727550	4115	4120	4120	4115	106
586	20250220	094800	153290860	4130	4130	4130	4130	0
587	20250220	094700	153290860	4130	4135	4135	4130	6591
588	20250220	094600	126068240	4145	4130	4145	4130	501
589	20250220	094500	123995880	4130	4130	4130	4130	33
590	20250220	094400	123859590	4130	4130	4130	4130	1
591	20250220	094300	123855460	4130	4130	4130	4130	26
592	20250220	094200	123748080	4130	4130	4130	4130	0
593	20250220	094100	123748080	4130	4130	4130	4130	1
594	20250220	094000	123743950	4130	4130	4135	4130	706
595	20250220	093900	120824670	4135	4130	4135	4130	39
596	20250220	093800	120663410	4125	4125	4125	4125	2
597	20250220	093700	120655160	4110	4110	4110	4110	0
598	20250220	093600	120655160	4110	4105	4110	4105	332
599	20250220	093500	119291250	4105	4105	4105	4105	1
600	20250220	093400	119287145	4100	4100	4100	4100	0
601	20250220	093300	119287145	4100	4095	4100	4095	655
602	20250220	093200	116601680	4095	4090	4095	4090	168
603	20250220	093100	115914255	4090	4090	4090	4090	20
604	20250220	093000	115832455	4090	4090	4090	4090	2
605	20250220	092900	115824275	4065	4065	4065	4065	0
606	20250220	092800	115824275	4065	4065	4065	4065	200
607	20250220	092700	115011275	4075	4080	4080	4065	1548
608	20250220	092600	108707995	4080	4085	4085	4080	14
609	20250220	092500	108650865	4080	4100	4100	4080	1218
610	20250220	092400	103671755	4100	4095	4100	4095	163
611	20250220	092300	103004215	4100	4100	4100	4100	0
612	20250220	092200	103004215	4100	4105	4105	4100	1227
613	20250220	092100	97972920	4105	4145	4145	4105	5406
614	20250220	092000	75745640	4120	4120	4120	4120	0
615	20250220	091900	75745640	4120	4140	4140	4120	3114
616	20250220	091800	62890260	4145	4145	4145	4140	1774
617	20250220	091700	55539825	4145	4145	4145	4145	0
618	20250220	091600	55539825	4145	4145	4180	4145	24
619	20250220	091500	55439715	4180	4180	4180	4145	89
620	20250220	091400	55070615	4145	4180	4180	4145	13
621	20250220	091300	55016345	4145	4185	4185	4145	10
622	20250220	091200	54974815	4145	4145	4185	4145	468
623	20250220	091100	53022915	4185	4190	4190	4145	1003
624	20250220	091000	48864395	4145	4200	4200	4145	2115
625	20250220	090900	40087045	4150	4200	4200	4150	3
626	20250220	090800	40074545	4150	4135	4150	4135	3019
627	20250220	090700	27590965	4135	4120	4135	4120	497
628	20250220	090600	25542515	4120	4125	4125	4120	343
629	20250220	090500	24128105	4125	4130	4135	4125	351
630	20250220	090400	22679820	4135	4135	4135	4135	1480
631	20250220	090300	16560020	4150	4170	4170	4150	501
632	20250220	090200	14480850	4150	4135	4150	4130	1441
633	20250220	090100	8507520	4150	4150	4150	4150	1
634	20250220	090000	8503370	4150	4170	4170	4150	2047