KissMeData/214150/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204800	12708215400	55600	55600	55600	55600	4747
3	20250220	204700	12708215400	55600	55600	55600	55600	0
4	20250220	204600	12708215400	55600	55600	55600	55600	0
5	20250220	204500	12708215400	55600	55600	55600	55600	0
6	20250220	204400	12708215400	55600	55600	55600	55600	0
7	20250220	204300	12708215400	55600	55600	55600	55600	0
8	20250220	204200	12708215400	55600	55600	55600	55600	0
9	20250220	204100	12708215400	55600	55600	55600	55600	0
10	20250220	204000	12708215400	55600	55600	55600	55600	0
11	20250220	203900	12708215400	55600	55600	55600	55600	0
12	20250220	203800	12708215400	55600	55600	55600	55600	0
13	20250220	203700	12708215400	55600	55600	55600	55600	0
14	20250220	203600	12708215400	55600	55600	55600	55600	0
15	20250220	203500	12708215400	55600	55600	55600	55600	0
16	20250220	203400	12708215400	55600	55600	55600	55600	0
17	20250220	203300	12708215400	55600	55600	55600	55600	0
18	20250220	203200	12708215400	55600	55600	55600	55600	0
19	20250220	203100	12708215400	55600	55600	55600	55600	0
20	20250220	203000	12708215400	55600	55600	55600	55600	0
21	20250220	202900	12708215400	55600	55600	55600	55600	0
22	20250220	202800	12708215400	55600	55600	55600	55600	0
23	20250220	202700	12708215400	55600	55600	55600	55600	0
24	20250220	202600	12708215400	55600	55600	55600	55600	0
25	20250220	202500	12708215400	55600	55600	55600	55600	0
26	20250220	202400	12708215400	55600	55600	55600	55600	0
27	20250220	202300	12708215400	55600	55600	55600	55600	0
28	20250220	202200	12708215400	55600	55600	55600	55600	0
29	20250220	202100	12708215400	55600	55600	55600	55600	0
30	20250220	202000	12708215400	55600	55600	55600	55600	0
31	20250220	201900	12708215400	55600	55600	55600	55600	0
32	20250220	201800	12708215400	55600	55600	55600	55600	4747
33	20250220	201700	12708215400	55600	55600	55600	55600	0
34	20250220	201600	12708215400	55600	55600	55600	55600	0
35	20250220	201500	12708215400	55600	55600	55600	55600	0
36	20250220	201400	12708215400	55600	55600	55600	55600	0
37	20250220	201300	12708215400	55600	55600	55600	55600	0
38	20250220	201200	12708215400	55600	55600	55600	55600	0
39	20250220	201100	12708215400	55600	55600	55600	55600	0
40	20250220	201000	12708215400	55600	55600	55600	55600	0
41	20250220	200900	12708215400	55600	55600	55600	55600	0
42	20250220	200800	12708215400	55600	55600	55600	55600	0
43	20250220	200700	12708215400	55600	55600	55600	55600	0
44	20250220	200600	12708215400	55600	55600	55600	55600	0
45	20250220	200500	12708215400	55600	55600	55600	55600	0
46	20250220	200400	12708215400	55600	55600	55600	55600	0
47	20250220	200300	12708215400	55600	55600	55600	55600	0
48	20250220	200200	12708215400	55600	55600	55600	55600	0
49	20250220	200100	12708215400	55600	55600	55600	55600	0
50	20250220	200000	12708215400	55600	55600	55600	55600	0
51	20250220	195900	12708215400	55600	55600	55600	55600	0
52	20250220	195800	12708215400	55600	55600	55600	55600	0
53	20250220	195700	12708215400	55600	55600	55600	55600	0
54	20250220	195600	12708215400	55600	55600	55600	55600	0
55	20250220	195500	12708215400	55600	55600	55600	55600	0
56	20250220	195400	12708215400	55600	55600	55600	55600	0
57	20250220	195300	12708215400	55600	55600	55600	55600	0
58	20250220	195200	12708215400	55600	55600	55600	55600	0
59	20250220	195100	12708215400	55600	55600	55600	55600	0
60	20250220	195000	12708215400	55600	55600	55600	55600	0
61	20250220	194900	12708215400	55600	55600	55600	55600	0
62	20250220	194800	12708215400	55600	55600	55600	55600	4747
63	20250220	194700	12708215400	55600	55600	55600	55600	0
64	20250220	194600	12708215400	55600	55600	55600	55600	0
65	20250220	194500	12708215400	55600	55600	55600	55600	0
66	20250220	194400	12708215400	55600	55600	55600	55600	0
67	20250220	194300	12708215400	55600	55600	55600	55600	0
68	20250220	194200	12708215400	55600	55600	55600	55600	0
69	20250220	194100	12708215400	55600	55600	55600	55600	0
70	20250220	194000	12708215400	55600	55600	55600	55600	0
71	20250220	193900	12708215400	55600	55600	55600	55600	0
72	20250220	193800	12708215400	55600	55600	55600	55600	0
73	20250220	193700	12708215400	55600	55600	55600	55600	0
74	20250220	193600	12708215400	55600	55600	55600	55600	0
75	20250220	193500	12708215400	55600	55600	55600	55600	0
76	20250220	193400	12708215400	55600	55600	55600	55600	0
77	20250220	193300	12708215400	55600	55600	55600	55600	0
78	20250220	193200	12708215400	55600	55600	55600	55600	0
79	20250220	193100	12708215400	55600	55600	55600	55600	0
80	20250220	193000	12708215400	55600	55600	55600	55600	0
81	20250220	192900	12708215400	55600	55600	55600	55600	0
82	20250220	192800	12708215400	55600	55600	55600	55600	0
83	20250220	192700	12708215400	55600	55600	55600	55600	0
84	20250220	192600	12708215400	55600	55600	55600	55600	0
85	20250220	192500	12708215400	55600	55600	55600	55600	0
86	20250220	192400	12708215400	55600	55600	55600	55600	0
87	20250220	192300	12708215400	55600	55600	55600	55600	0
88	20250220	192200	12708215400	55600	55600	55600	55600	0
89	20250220	192100	12708215400	55600	55600	55600	55600	0
90	20250220	192000	12708215400	55600	55600	55600	55600	0
91	20250220	191900	12708215400	55600	55600	55600	55600	0
92	20250220	191800	12708215400	55600	55600	55600	55600	4747
93	20250220	191700	12708215400	55600	55600	55600	55600	0
94	20250220	191600	12708215400	55600	55600	55600	55600	0
95	20250220	191500	12708215400	55600	55600	55600	55600	0
96	20250220	191400	12708215400	55600	55600	55600	55600	0
97	20250220	191300	12708215400	55600	55600	55600	55600	0
98	20250220	191200	12708215400	55600	55600	55600	55600	0
99	20250220	191100	12708215400	55600	55600	55600	55600	0
100	20250220	191000	12708215400	55600	55600	55600	55600	0
101	20250220	190900	12708215400	55600	55600	55600	55600	0
102	20250220	190800	12708215400	55600	55600	55600	55600	0
103	20250220	190700	12708215400	55600	55600	55600	55600	0
104	20250220	190600	12708215400	55600	55600	55600	55600	0
105	20250220	190500	12708215400	55600	55600	55600	55600	0
106	20250220	190400	12708215400	55600	55600	55600	55600	0
107	20250220	190300	12708215400	55600	55600	55600	55600	0
108	20250220	190200	12708215400	55600	55600	55600	55600	0
109	20250220	190100	12708215400	55600	55600	55600	55600	0
110	20250220	190000	12708215400	55600	55600	55600	55600	0
111	20250220	185900	12708215400	55600	55600	55600	55600	0
112	20250220	185800	12708215400	55600	55600	55600	55600	0
113	20250220	185700	12708215400	55600	55600	55600	55600	0
114	20250220	185600	12708215400	55600	55600	55600	55600	0
115	20250220	185500	12708215400	55600	55600	55600	55600	0
116	20250220	185400	12708215400	55600	55600	55600	55600	0
117	20250220	185300	12708215400	55600	55600	55600	55600	0
118	20250220	185200	12708215400	55600	55600	55600	55600	0
119	20250220	185100	12708215400	55600	55600	55600	55600	0
120	20250220	185000	12708215400	55600	55600	55600	55600	0
121	20250220	184900	12708215400	55600	55600	55600	55600	0
122	20250220	184800	12708215400	55600	55600	55600	55600	4747
123	20250220	184700	12708215400	55600	55600	55600	55600	0
124	20250220	184600	12708215400	55600	55600	55600	55600	0
125	20250220	184500	12708215400	55600	55600	55600	55600	0
126	20250220	184400	12708215400	55600	55600	55600	55600	0
127	20250220	184300	12708215400	55600	55600	55600	55600	0
128	20250220	184200	12708215400	55600	55600	55600	55600	0
129	20250220	184100	12708215400	55600	55600	55600	55600	0
130	20250220	184000	12708215400	55600	55600	55600	55600	0
131	20250220	183900	12708215400	55600	55600	55600	55600	0
132	20250220	183800	12708215400	55600	55600	55600	55600	0
133	20250220	183700	12708215400	55600	55600	55600	55600	0
134	20250220	183600	12708215400	55600	55600	55600	55600	0
135	20250220	183500	12708215400	55600	55600	55600	55600	0
136	20250220	183400	12708215400	55600	55600	55600	55600	0
137	20250220	183300	12708215400	55600	55600	55600	55600	0
138	20250220	183200	12708215400	55600	55600	55600	55600	0
139	20250220	183100	12708215400	55600	55600	55600	55600	0
140	20250220	183000	12708215400	55600	55600	55600	55600	0
141	20250220	182900	12708215400	55600	55600	55600	55600	0
142	20250220	182800	12708215400	55600	55600	55600	55600	0
143	20250220	182700	12708215400	55600	55600	55600	55600	0
144	20250220	182600	12708215400	55600	55600	55600	55600	0
145	20250220	182500	12708215400	55600	55600	55600	55600	0
146	20250220	182400	12708215400	55600	55600	55600	55600	0
147	20250220	182300	12708215400	55600	55600	55600	55600	0
148	20250220	182200	12708215400	55600	55600	55600	55600	0
149	20250220	182100	12708215400	55600	55600	55600	55600	0
150	20250220	182000	12708215400	55600	55600	55600	55600	0
151	20250220	181900	12708215400	55600	55600	55600	55600	0
152	20250220	181800	12708215400	55600	55600	55600	55600	4747
153	20250220	181700	12708215400	55600	55600	55600	55600	0
154	20250220	181600	12708215400	55600	55600	55600	55600	0
155	20250220	181500	12708215400	55600	55600	55600	55600	0
156	20250220	181400	12708215400	55600	55600	55600	55600	0
157	20250220	181300	12708215400	55600	55600	55600	55600	0
158	20250220	181200	12708215400	55600	55600	55600	55600	0
159	20250220	181100	12708215400	55600	55600	55600	55600	0
160	20250220	181000	12708215400	55600	55600	55600	55600	0
161	20250220	180900	12708215400	55600	55600	55600	55600	0
162	20250220	180800	12708215400	55600	55600	55600	55600	0
163	20250220	180700	12708215400	55600	55600	55600	55600	0
164	20250220	180600	12708215400	55600	55600	55600	55600	0
165	20250220	180500	12708215400	55600	55600	55600	55600	0
166	20250220	180400	12708215400	55600	55600	55600	55600	0
167	20250220	180300	12708215400	55600	55600	55600	55600	0
168	20250220	180200	12708215400	55600	55600	55600	55600	0
169	20250220	180100	12708215400	55600	55600	55600	55600	0
170	20250220	180000	12708215400	55600	55600	55600	55600	0
171	20250220	175900	12708215400	55600	55600	55600	55600	0
172	20250220	175800	12708215400	55600	55600	55600	55600	0
173	20250220	175700	12708215400	55600	55600	55600	55600	0
174	20250220	175600	12708215400	55600	55600	55600	55600	0
175	20250220	175500	12708215400	55600	55600	55600	55600	0
176	20250220	175400	12708215400	55600	55600	55600	55600	0
177	20250220	175300	12708215400	55600	55600	55600	55600	0
178	20250220	175200	12708215400	55600	55600	55600	55600	0
179	20250220	175100	12708215400	55600	55600	55600	55600	0
180	20250220	175000	12708215400	55600	55600	55600	55600	0
181	20250220	174900	12708215400	55600	55600	55600	55600	0
182	20250220	174800	12708215400	55600	55600	55600	55600	4747
183	20250220	174700	12708215400	55600	55600	55600	55600	0
184	20250220	174600	12708215400	55600	55600	55600	55600	0
185	20250220	174500	12708215400	55600	55600	55600	55600	0
186	20250220	174400	12708215400	55600	55600	55600	55600	0
187	20250220	174300	12708215400	55600	55600	55600	55600	0
188	20250220	174200	12708215400	55600	55600	55600	55600	0
189	20250220	174100	12708215400	55600	55600	55600	55600	0
190	20250220	174000	12708215400	55600	55600	55600	55600	0
191	20250220	173900	12708215400	55600	55600	55600	55600	0
192	20250220	173800	12708215400	55600	55600	55600	55600	0
193	20250220	173700	12708215400	55600	55600	55600	55600	0
194	20250220	173600	12708215400	55600	55600	55600	55600	0
195	20250220	173500	12708215400	55600	55600	55600	55600	0
196	20250220	173400	12708215400	55600	55600	55600	55600	0
197	20250220	173300	12708215400	55600	55600	55600	55600	0
198	20250220	173200	12708215400	55600	55600	55600	55600	0
199	20250220	173100	12708215400	55600	55600	55600	55600	0
200	20250220	173000	12708215400	55600	55600	55600	55600	0
201	20250220	172900	12708215400	55600	55600	55600	55600	0
202	20250220	172800	12708215400	55600	55600	55600	55600	0
203	20250220	172700	12708215400	55600	55600	55600	55600	0
204	20250220	172600	12708215400	55600	55600	55600	55600	0
205	20250220	172500	12708215400	55600	55600	55600	55600	0
206	20250220	172400	12708215400	55600	55600	55600	55600	0
207	20250220	172300	12708215400	55600	55600	55600	55600	0
208	20250220	172200	12708215400	55600	55600	55600	55600	0
209	20250220	172100	12708215400	55600	55600	55600	55600	0
210	20250220	172000	12708215400	55600	55600	55600	55600	0
211	20250220	171900	12708215400	55600	55600	55600	55600	0
212	20250220	171800	12708215400	55600	55600	55600	55600	4747
213	20250220	171700	12708215400	55600	55600	55600	55600	0
214	20250220	171600	12708215400	55600	55600	55600	55600	0
215	20250220	171500	12708215400	55600	55600	55600	55600	0
216	20250220	171400	12708215400	55600	55600	55600	55600	0
217	20250220	171300	12708215400	55600	55600	55600	55600	0
218	20250220	171200	12708215400	55600	55600	55600	55600	0
219	20250220	171100	12708215400	55600	55600	55600	55600	0
220	20250220	171000	12708215400	55600	55600	55600	55600	0
221	20250220	170900	12708215400	55600	55600	55600	55600	0
222	20250220	170800	12708215400	55600	55600	55600	55600	0
223	20250220	170700	12708215400	55600	55600	55600	55600	0
224	20250220	170600	12708215400	55600	55600	55600	55600	0
225	20250220	170500	12708215400	55600	55600	55600	55600	0
226	20250220	170400	12708215400	55600	55600	55600	55600	0
227	20250220	170300	12708215400	55600	55600	55600	55600	0
228	20250220	170200	12708215400	55600	55600	55600	55600	0
229	20250220	170100	12708215400	55600	55600	55600	55600	0
230	20250220	170000	12708215400	55600	55600	55600	55600	0
231	20250220	165900	12708215400	55600	55600	55600	55600	0
232	20250220	165800	12708215400	55600	55600	55600	55600	0
233	20250220	165700	12708215400	55600	55600	55600	55600	0
234	20250220	165600	12708215400	55600	55600	55600	55600	0
235	20250220	165500	12708215400	55600	55600	55600	55600	0
236	20250220	165400	12708215400	55600	55600	55600	55600	0
237	20250220	165300	12708215400	55600	55600	55600	55600	0
238	20250220	165200	12708215400	55600	55600	55600	55600	0
239	20250220	165100	12708215400	55600	55600	55600	55600	0
240	20250220	165000	12708215400	55600	55600	55600	55600	0
241	20250220	164900	12708215400	55600	55600	55600	55600	0
242	20250220	164800	12708215400	55600	55600	55600	55600	4747
243	20250220	164700	12708215400	55600	55600	55600	55600	0
244	20250220	164600	12708215400	55600	55600	55600	55600	0
245	20250220	164500	12708215400	55600	55600	55600	55600	0
246	20250220	164400	12708215400	55600	55600	55600	55600	0
247	20250220	164300	12708215400	55600	55600	55600	55600	0
248	20250220	164200	12708215400	55600	55600	55600	55600	0
249	20250220	164100	12708215400	55600	55600	55600	55600	0
250	20250220	164000	12708215400	55600	55600	55600	55600	0
251	20250220	163900	12708215400	55600	55600	55600	55600	0
252	20250220	163800	12708215400	55600	55600	55600	55600	0
253	20250220	163700	12708215400	55600	55600	55600	55600	0
254	20250220	163600	12708215400	55600	55600	55600	55600	0
255	20250220	163500	12708215400	55600	55600	55600	55600	0
256	20250220	163400	12708215400	55600	55600	55600	55600	0
257	20250220	163300	12708215400	55600	55600	55600	55600	0
258	20250220	163200	12708215400	55600	55600	55600	55600	0
259	20250220	163100	12708215400	55600	55600	55600	55600	0
260	20250220	163000	12708215400	55600	55600	55600	55600	0
261	20250220	162900	12708215400	55600	55600	55600	55600	0
262	20250220	162800	12708215400	55600	55600	55600	55600	0
263	20250220	162700	12708215400	55600	55600	55600	55600	0
264	20250220	162600	12708215400	55600	55600	55600	55600	0
265	20250220	162500	12708215400	55600	55600	55600	55600	0
266	20250220	162400	12708215400	55600	55600	55600	55600	0
267	20250220	162300	12708215400	55600	55600	55600	55600	0
268	20250220	162200	12708215400	55600	55600	55600	55600	0
269	20250220	162100	12708215400	55600	55600	55600	55600	0
270	20250220	162000	12708215400	55600	55600	55600	55600	0
271	20250220	161900	12708215400	55600	55600	55600	55600	0
272	20250220	161800	12708215400	55600	55600	55600	55600	4747
273	20250220	161700	12708215400	55600	55600	55600	55600	0
274	20250220	161600	12708215400	55600	55600	55600	55600	0
275	20250220	161500	12708215400	55600	55600	55600	55600	0
276	20250220	161400	12708215400	55600	55600	55600	55600	0
277	20250220	161300	12708215400	55600	55600	55600	55600	0
278	20250220	161200	12708215400	55600	55600	55600	55600	0
279	20250220	161100	12708215400	55600	55600	55600	55600	0
280	20250220	161000	12708215400	55600	55600	55600	55600	0
281	20250220	160900	12708215400	55600	55600	55600	55600	0
282	20250220	160800	12708215400	55600	55600	55600	55600	0
283	20250220	160700	12708215400	55600	55600	55600	55600	0
284	20250220	160600	12708215400	55600	55600	55600	55600	0
285	20250220	160500	12708215400	55600	55600	55600	55600	0
286	20250220	160400	12708215400	55600	55600	55600	55600	0
287	20250220	160300	12708215400	55600	55600	55600	55600	0
288	20250220	160200	12708215400	55600	55600	55600	55600	0
289	20250220	160100	12708215400	55600	55600	55600	55600	0
290	20250220	160000	12708215400	55600	55600	55600	55600	0
291	20250220	155900	12708215400	55600	55600	55600	55600	0
292	20250220	155800	12708215400	55600	55600	55600	55600	0
293	20250220	155700	12708215400	55600	55600	55600	55600	0
294	20250220	155600	12708215400	55600	55600	55600	55600	0
295	20250220	155500	12708215400	55600	55600	55600	55600	0
296	20250220	155400	12708215400	55600	55600	55600	55600	0
297	20250220	155300	12708215400	55600	55600	55600	55600	0
298	20250220	155200	12708215400	55600	55600	55600	55600	0
299	20250220	155100	12708215400	55600	55600	55600	55600	0
300	20250220	155000	12708215400	55600	55600	55600	55600	0
301	20250220	154900	12708215400	55600	55600	55600	55600	0
302	20250220	154800	12708215400	55600	55600	55600	55600	4747
303	20250220	154700	12708215400	55600	55600	55600	55600	0
304	20250220	154600	12708215400	55600	55600	55600	55600	0
305	20250220	154500	12708215400	55600	55600	55600	55600	0
306	20250220	154400	12708215400	55600	55600	55600	55600	0
307	20250220	154300	12708215400	55600	55600	55600	55600	0
308	20250220	154200	12708215400	55600	55600	55600	55600	0
309	20250220	154100	12708215400	55600	55600	55600	55600	0
310	20250220	154000	12708215400	55600	55600	55600	55600	0
311	20250220	153900	12708215400	55600	55600	55600	55600	0
312	20250220	153800	12708215400	55600	55600	55600	55600	0
313	20250220	153700	12708215400	55600	55600	55600	55600	0
314	20250220	153600	12708215400	55600	55600	55600	55600	0
315	20250220	153500	12708215400	55600	55600	55600	55600	0
316	20250220	153400	12708215400	55600	55600	55600	55600	0
317	20250220	153300	12708215400	55600	55600	55600	55600	0
318	20250220	153200	12708215400	55600	55600	55600	55600	0
319	20250220	153100	12708215400	55600	55600	55600	55600	0
320	20250220	153000	12708215400	55600	55600	55600	55600	4747
321	20250220	152900	12444282200	55700	55700	55700	55700	0
322	20250220	152800	12444282200	55700	55700	55700	55700	0
323	20250220	152700	12444282200	55700	55700	55700	55700	0
324	20250220	152600	12444282200	55700	55700	55700	55700	0
325	20250220	152500	12444282200	55700	55700	55700	55700	0
326	20250220	152400	12444282200	55700	55700	55700	55700	0
327	20250220	152300	12444282200	55700	55700	55700	55700	0
328	20250220	152200	12444282200	55700	55700	55700	55700	0
329	20250220	152100	12444282200	55700	55700	55700	55700	0
330	20250220	152000	12444282200	55700	55700	55700	55700	0
331	20250220	151900	12444282200	55700	55600	55800	55600	1954
332	20250220	151800	12335461000	55600	55600	55700	55600	706
333	20250220	151700	12296191600	55600	55700	55700	55600	183
334	20250220	151600	12286006900	55700	55700	55700	55600	677
335	20250220	151500	12248354900	55700	55700	55700	55600	642
336	20250220	151400	12212650700	55700	55700	55700	55600	136
337	20250220	151300	12205081500	55700	55600	55700	55600	676
338	20250220	151200	12167473800	55700	55600	55700	55600	221
339	20250220	151100	12155166900	55700	55600	55700	55600	601
340	20250220	151000	12121744200	55700	55500	55700	55500	1269
341	20250220	150900	12051200300	55600	55600	55700	55600	1072
342	20250220	150800	11991594200	55600	55600	55700	55500	565
343	20250220	150700	11960175800	55700	55700	55700	55600	158
344	20250220	150600	11951378500	55700	55700	55800	55600	315
345	20250220	150500	11933852000	55800	55800	55900	55700	164
346	20250220	150400	11924711100	55800	55800	55900	55700	871
347	20250220	150300	11876119400	55800	55700	55800	55600	384
348	20250220	150200	11854732600	55700	55700	55700	55600	276
349	20250220	150100	11839362000	55700	55700	55700	55600	358
350	20250220	150000	11819445700	55700	55600	55700	55600	87
351	20250220	145900	11814602000	55600	55600	55700	55600	423
352	20250220	145800	11791066500	55700	55600	55700	55600	342
353	20250220	145700	11772041100	55700	55600	55700	55600	293
354	20250220	145600	11755746100	55600	55500	55600	55500	511
355	20250220	145500	11727361300	55600	55600	55600	55500	84
356	20250220	145400	11722691000	55500	55500	55600	55500	302
357	20250220	145300	11705929900	55500	55600	55600	55500	61
358	20250220	145200	11702541600	55500	55500	55600	55500	706
359	20250220	145100	11663351200	55500	55400	55500	55400	425
360	20250220	145000	11639801200	55400	55400	55500	55400	188
361	20250220	144900	11629385000	55500	55500	55500	55400	368
362	20250220	144800	11608995600	55500	55400	55500	55400	89
363	20250220	144700	11604057600	55500	55600	55600	55500	320
364	20250220	144600	11586290500	55700	55600	55700	55600	420
365	20250220	144500	11562937300	55600	55500	55700	55500	252
366	20250220	144400	11548919100	55500	55300	55500	55300	1036
367	20250220	144300	11491506000	55300	55300	55400	55300	153
368	20250220	144200	11483044200	55300	55300	55400	55300	628
369	20250220	144100	11448311700	55400	55200	55400	55200	1133
370	20250220	144000	11385695800	55200	55300	55400	55200	634
371	20250220	143900	11350637400	55300	55300	55300	55300	735
372	20250220	143800	11309991900	55400	55300	55400	55300	81
373	20250220	143700	11305506000	55300	55400	55400	55300	492
374	20250220	143600	11278273400	55400	55300	55400	55300	76
375	20250220	143500	11274068200	55300	55300	55400	55300	602
376	20250220	143400	11240772100	55400	55400	55400	55300	467
377	20250220	143300	11214933600	55300	55400	55400	55300	425
378	20250220	143200	11191391700	55300	55400	55400	55300	343
379	20250220	143100	11172419100	55400	55300	55400	55300	311
380	20250220	143000	11155190000	55300	55500	55500	55300	1328
381	20250220	142900	11081636100	55500	55400	55500	55400	932
382	20250220	142800	11029936900	55400	55400	55500	55400	69
383	20250220	142700	11026113300	55400	55400	55500	55400	412
384	20250220	142600	11003287500	55400	55500	55500	55400	13
385	20250220	142500	11002566100	55500	55400	55500	55400	415
386	20250220	142400	10979567300	55400	55400	55500	55400	933
387	20250220	142300	10927877900	55500	55500	55600	55400	770
388	20250220	142200	10885146500	55500	55500	55600	55500	428
389	20250220	142100	10861391600	55500	55500	55500	55500	98
390	20250220	142000	10855952600	55500	55600	55600	55500	895
391	20250220	141900	10806273900	55500	55500	55600	55500	101
392	20250220	141800	10800667400	55600	55500	55600	55500	1154
393	20250220	141700	10736530700	55600	55600	55700	55600	1274
394	20250220	141600	10665695300	55700	55700	55700	55600	481
395	20250220	141500	10638929400	55600	55600	55700	55600	400
396	20250220	141400	10616687800	55700	55600	55700	55600	23
397	20250220	141300	10615407000	55600	55700	55700	55600	1121
398	20250220	141200	10552990200	55800	55700	55800	55700	936
399	20250220	141100	10500853800	55700	55700	55800	55700	76
400	20250220	141000	10496618200	55700	55800	55800	55700	314
401	20250220	140900	10479122600	55800	55900	55900	55700	1857
402	20250220	140800	10375501500	55800	55900	55900	55800	1597
403	20250220	140700	10286253900	56000	56000	56000	55900	553
404	20250220	140600	10255286000	56100	56000	56100	56000	203
405	20250220	140500	10243904100	56000	56100	56100	56000	539
406	20250220	140400	10213715200	56000	56000	56100	56000	85
407	20250220	140300	10208954200	56000	56000	56100	56000	1088
408	20250220	140200	10148025200	56000	55900	56000	55900	230
409	20250220	140100	10135145800	56000	56000	56000	56000	503
410	20250220	140000	10106977800	56100	56000	56100	56000	393
411	20250220	135900	10084968800	56000	56000	56100	56000	317
412	20250220	135800	10067216000	56000	56000	56100	56000	634
413	20250220	135700	10031711000	56100	56100	56100	56000	95
414	20250220	135600	10026383700	56100	56100	56200	56100	440
415	20250220	135500	10001699500	56200	56200	56200	56100	251
416	20250220	135400	9987617400	56100	56100	56100	56000	1110
417	20250220	135300	9925346700	56100	56100	56100	56100	1156
418	20250220	135200	9860495100	56200	56300	56300	56200	739
419	20250220	135100	9818961300	56200	56200	56300	56200	80
420	20250220	135000	9814459200	56200	56200	56300	56200	133
421	20250220	134900	9806984500	56200	56300	56300	56200	40
422	20250220	134800	9804735500	56200	56200	56300	56200	116
423	20250220	134700	9798216200	56200	56300	56300	56200	50
424	20250220	134600	9795404700	56300	56300	56300	56300	158
425	20250220	134500	9786509300	56200	56200	56300	56200	38
426	20250220	134400	9784373200	56200	56300	56300	56200	51
427	20250220	134300	9781505500	56200	56300	56300	56200	67
428	20250220	134200	9777737500	56300	56100	56300	56100	318
429	20250220	134100	9759866200	56100	56200	56200	56100	73
430	20250220	134000	9755764600	56100	56100	56100	56100	34
431	20250220	133900	9753857200	56200	56100	56200	56100	134
432	20250220	133800	9746327000	56200	56200	56200	56100	63
433	20250220	133700	9742786900	56200	56200	56200	56100	178
434	20250220	133600	9732793700	56200	56100	56200	56100	101
435	20250220	133500	9727119800	56100	56100	56200	56100	441
436	20250220	133400	9702336300	56100	56200	56200	56100	80
437	20250220	133300	9697847000	56100	56200	56200	56100	19
438	20250220	133200	9696779500	56200	56300	56300	56200	391
439	20250220	133100	9674804800	56300	56200	56300	56200	184
440	20250220	133000	9664461000	56200	56200	56300	56200	138
441	20250220	132900	9656697500	56200	56200	56300	56200	105
442	20250220	132800	9650795200	56200	56200	56300	56200	19
443	20250220	132700	9649725900	56200	56300	56300	56200	54
444	20250220	132600	9646691000	56300	56200	56300	56200	162
445	20250220	132500	9637583000	56200	56200	56200	56200	12
446	20250220	132400	9636908600	56300	56300	56300	56200	99
447	20250220	132300	9631343200	56300	56200	56300	56200	113
448	20250220	132200	9624981400	56200	56200	56300	56200	294
449	20250220	132100	9608429500	56300	56300	56300	56200	59
450	20250220	132000	9605110300	56200	56200	56300	56200	146
451	20250220	131900	9596904700	56300	56200	56300	56200	74
452	20250220	131800	9592745000	56200	56200	56300	56200	525
453	20250220	131700	9563234600	56100	56200	56200	56100	1231
454	20250220	131600	9494060900	56200	56200	56300	56200	249
455	20250220	131500	9480066000	56200	56300	56400	56200	529
456	20250220	131400	9450288000	56400	56400	56400	56300	56
457	20250220	131300	9447132600	56300	56300	56400	56300	42
458	20250220	131200	9444766900	56400	56400	56400	56400	0
459	20250220	131100	9444766900	56400	56300	56400	56300	33
460	20250220	131000	9442908000	56300	56300	56400	56300	61
461	20250220	130900	9439469300	56400	56400	56400	56300	149
462	20250220	130800	9431068800	56300	56300	56400	56300	17
463	20250220	130700	9430110800	56300	56400	56400	56300	25
464	20250220	130600	9428702900	56400	56300	56400	56300	111
465	20250220	130500	9422452700	56300	56400	56400	56300	52
466	20250220	130400	9419524100	56300	56300	56300	56300	191
467	20250220	130300	9408770800	56400	56300	56400	56300	133
468	20250220	130200	9401274600	56400	56400	56400	56300	1199
469	20250220	130100	9333770400	56300	56400	56400	56300	160
470	20250220	130000	9324746800	56400	56400	56500	56400	63
471	20250220	125900	9321190200	56500	56400	56500	56400	106
472	20250220	125800	9315210600	56400	56500	56500	56400	113
473	20250220	125700	9308836400	56500	56500	56500	56400	104
474	20250220	125600	9302962300	56500	56400	56500	56400	147
475	20250220	125500	9294670600	56500	56400	56500	56400	89
476	20250220	125400	9289642300	56400	56400	56400	56400	21
477	20250220	125300	9288457900	56500	56400	56500	56400	360
478	20250220	125200	9268142800	56400	56400	56400	56300	68
479	20250220	125100	9264308100	56300	56300	56400	56300	54
480	20250220	125000	9261267300	56300	56400	56400	56300	39
481	20250220	124900	9259069100	56300	56400	56400	56300	335
482	20250220	124800	9240205500	56400	56400	56500	56400	313
483	20250220	124700	9222550400	56500	56500	56500	56500	113
484	20250220	124600	9216165900	56500	56500	56500	56400	46
485	20250220	124500	9213570800	56500	56400	56500	56400	86
486	20250220	124400	9208719000	56500	56400	56500	56400	286
487	20250220	124300	9192583400	56400	56400	56500	56400	29
488	20250220	124200	9190946900	56400	56400	56500	56400	63
489	20250220	124100	9187392500	56500	56400	56500	56400	42
490	20250220	124000	9185021500	56500	56400	56500	56400	95
491	20250220	123900	9179659500	56400	56400	56500	56400	423
492	20250220	123800	9155802200	56400	56300	56400	56300	675
493	20250220	123700	9117796100	56300	56400	56400	56300	92
494	20250220	123600	9112609500	56300	56400	56400	56300	207
495	20250220	123500	9100946800	56500	56400	56500	56400	424
496	20250220	123400	9077032100	56400	56400	56400	56400	132
497	20250220	123300	9069587300	56400	56400	56500	56400	23
498	20250220	123200	9068289200	56500	56400	56500	56400	37
499	20250220	123100	9066198800	56400	56600	56600	56400	453
500	20250220	123000	9040640100	56600	56600	56600	56400	140
501	20250220	122900	9032727400	56600	56600	56600	56500	220
502	20250220	122800	9020292700	56500	56600	56600	56500	83
503	20250220	122700	9015597300	56600	56600	56600	56500	52
504	20250220	122600	9012654300	56600	56600	56600	56600	75
505	20250220	122500	9008409300	56500	56600	56600	56500	40
506	20250220	122400	9006146200	56600	56600	56600	56500	89
507	20250220	122300	9001111000	56500	56600	56600	56500	143
508	20250220	122200	8993024700	56600	56600	56600	56500	100
509	20250220	122100	8987369600	56500	56600	56600	56500	52
510	20250220	122000	8984430100	56600	56600	56600	56500	102
511	20250220	121900	8978658400	56500	56500	56600	56500	223
512	20250220	121800	8966054800	56600	56500	56600	56500	84
513	20250220	121700	8961305300	56500	56500	56600	56500	310
514	20250220	121600	8943786300	56500	56600	56600	56500	79
515	20250220	121500	8939315700	56600	56500	56600	56500	97
516	20250220	121400	8933827800	56600	56500	56600	56500	171
517	20250220	121300	8924163600	56500	56500	56600	56500	214
518	20250220	121200	8912070500	56500	56500	56600	56500	52
519	20250220	121100	8909130000	56500	56600	56600	56500	205
520	20250220	121000	8897545000	56600	56600	56600	56500	148
521	20250220	120900	8889169000	56700	56700	56700	56700	27
522	20250220	120800	8887638100	56700	56600	56700	56600	145
523	20250220	120700	8879418900	56700	56700	56700	56600	79
524	20250220	120600	8874940200	56700	56700	56700	56600	150
525	20250220	120500	8866445700	56700	56600	56700	56600	40
526	20250220	120400	8864179900	56600	56700	56700	56600	669
527	20250220	120300	8826309700	56700	56700	56700	56600	1823
528	20250220	120200	8722946200	56700	56800	56800	56600	716
529	20250220	120100	8682347400	56800	56600	56800	56600	828
530	20250220	120000	8635401800	56600	56600	56700	56600	172
531	20250220	115900	8625665000	56600	56600	56700	56600	107
532	20250220	115800	8619604100	56600	56900	56900	56600	1868
533	20250220	115700	8513579300	56900	56800	56900	56800	69
534	20250220	115600	8509653300	56800	56800	56900	56800	108
535	20250220	115500	8503509000	56900	56800	56900	56800	77
536	20250220	115400	8499130400	56900	56800	56900	56800	64
537	20250220	115300	8495490100	56900	56900	56900	56800	684
538	20250220	115200	8456571800	56900	56700	56900	56700	689
539	20250220	115100	8417424100	56700	56800	56800	56700	86
540	20250220	115000	8412541400	56800	56700	56800	56700	84
541	20250220	114900	8407770900	56800	56800	56800	56700	194
542	20250220	114800	8396751800	56700	56800	56800	56700	59
543	20250220	114700	8393404200	56800	56700	56800	56700	237
544	20250220	114600	8379956300	56700	56700	56800	56700	105
545	20250220	114500	8373997900	56800	56700	56800	56700	115
546	20250220	114400	8367471400	56800	56700	56800	56700	123
547	20250220	114300	8360486100	56700	56700	56800	56700	90
548	20250220	114200	8355377800	56700	56700	56800	56700	58
549	20250220	114100	8352086600	56800	56700	56800	56700	445
550	20250220	114000	8326819600	56800	56700	56800	56700	177
551	20250220	113900	8316769700	56800	56700	56800	56700	87
552	20250220	113800	8311834200	56700	56800	56800	56700	247
553	20250220	113700	8297824900	56800	56600	56800	56600	565
554	20250220	113600	8265795800	56600	56600	56700	56600	410
555	20250220	113500	8242587200	56600	56900	56900	56600	2935
556	20250220	113400	8076128900	56900	56900	56900	56800	215
557	20250220	113300	8063908400	56900	56800	56900	56800	458
558	20250220	113200	8037848800	56800	56700	56900	56700	739
559	20250220	113100	7995875800	56800	56800	56800	56700	237
560	20250220	113000	7982416300	56800	56800	56800	56700	135
561	20250220	112900	7974748600	56700	56800	56800	56700	71
562	20250220	112800	7970717400	56700	56800	56800	56700	228
563	20250220	112700	7957779700	56700	56900	56900	56700	129
564	20250220	112600	7950452100	56800	56900	56900	56800	96
565	20250220	112500	7944995200	56800	56800	56900	56700	326
566	20250220	112400	7926475600	56800	56900	56900	56800	546
567	20250220	112300	7895450100	56800	57000	57000	56800	851
568	20250220	112200	7847030000	56900	57100	57200	56900	1507
569	20250220	112100	7761023200	57100	57200	57200	57100	517
570	20250220	112000	7731487000	57100	57000	57200	57000	2754
571	20250220	111900	7574387700	56900	56900	57000	56900	376
572	20250220	111800	7552983400	56900	56900	56900	56800	599
573	20250220	111700	7518902300	56900	56900	56900	56800	359
574	20250220	111600	7498484800	56800	56800	56900	56700	1295
575	20250220	111500	7424926400	56700	56700	56800	56600	534
576	20250220	111400	7394646500	56700	56700	56700	56600	228
577	20250220	111300	7381719100	56700	56700	56800	56700	1042
578	20250220	111200	7322629700	56800	56800	56800	56700	1606
579	20250220	111100	7231410700	56800	56900	57000	56700	6760
580	20250220	111000	6846786100	56900	56700	56900	56700	4897
581	20250220	110900	6568659100	56700	56700	56800	56600	877
582	20250220	110800	6518931600	56700	56800	56800	56600	1106
583	20250220	110700	6456218600	56700	56700	56800	56700	684
584	20250220	110600	6417403200	56800	56700	56800	56700	324
585	20250220	110500	6399006400	56700	56700	56800	56700	324
586	20250220	110400	6380631400	56700	56700	56800	56600	1092
587	20250220	110300	6318692100	56700	56600	56700	56600	673
588	20250220	110200	6280555700	56600	56700	56700	56600	1596
589	20250220	110100	6190069300	56700	56700	56700	56500	1388
590	20250220	110000	6111490800	56600	56300	56600	56300	4616
591	20250220	105900	5850636600	56300	56400	56400	56300	514
592	20250220	105800	5821689600	56300	56200	56400	56200	2585
593	20250220	105700	5676158800	56100	56200	56200	56100	95
594	20250220	105600	5670822200	56200	56200	56200	56100	440
595	20250220	105500	5646116700	56100	56100	56200	56100	221
596	20250220	105400	5633716600	56200	56100	56200	56100	71
597	20250220	105300	5629731700	56100	56200	56200	56100	155
598	20250220	105200	5621023000	56100	56200	56200	56100	1055
599	20250220	105100	5561756800	56300	56300	56300	56200	164
600	20250220	105000	5552525900	56300	56200	56300	56200	396
601	20250220	104900	5530260000	56200	56100	56200	56100	391
602	20250220	104800	5508293400	56100	55900	56100	55900	1261
603	20250220	104700	5437631700	56000	55800	56000	55800	234
604	20250220	104600	5424557500	55900	56000	56000	55900	483
605	20250220	104500	5397550900	55900	55900	56000	55900	67
606	20250220	104400	5393804700	56000	56000	56000	56000	0
607	20250220	104300	5393804700	56000	55900	56000	55800	262
608	20250220	104200	5379159300	55800	55800	55900	55800	86
609	20250220	104100	5374358700	55900	55900	55900	55900	977
610	20250220	104000	5319744400	56000	55800	56000	55800	2036
611	20250220	103900	5205916900	55900	55700	55900	55700	698
612	20250220	103800	5166973600	55700	55600	55800	55600	984
613	20250220	103700	5112141500	55600	55600	55600	55600	167
614	20250220	103600	5102856300	55600	55500	55600	55500	1158
615	20250220	103500	5038474500	55500	55500	55600	55500	43
616	20250220	103400	5036086600	55600	55300	55600	55300	1253
617	20250220	103300	4966621600	55300	55300	55300	55200	294
618	20250220	103200	4950367900	55300	55300	55400	55300	181
619	20250220	103100	4940355600	55400	55300	55400	55300	570
620	20250220	103000	4908834000	55300	55300	55400	55300	303
621	20250220	102900	4892077900	55300	55400	55400	55300	3954
622	20250220	102800	4673179500	55500	55500	55500	55400	1330
623	20250220	102700	4599418300	55500	55600	55600	55500	500
624	20250220	102600	4571667700	55500	55500	55600	55500	194
625	20250220	102500	4560900400	55500	55500	55500	55400	1231
626	20250220	102400	4492583300	55500	55500	55600	55500	353
627	20250220	102300	4472991700	55500	55600	55600	55500	102
628	20250220	102200	4467327000	55500	55600	55600	55500	1106
629	20250220	102100	4405846700	55600	55600	55700	55600	45
630	20250220	102000	4403344600	55600	55600	55700	55500	506
631	20250220	101900	4375220900	55500	55800	55800	55500	4762
632	20250220	101800	4109963800	55800	55900	55900	55800	344
633	20250220	101700	4090754400	55800	55900	55900	55800	63
634	20250220	101600	4087237000	55900	55900	56000	55800	1167
635	20250220	101500	4022010100	56000	55800	56000	55800	727
636	20250220	101400	3981378000	55900	55900	55900	55800	91
637	20250220	101300	3976293500	55800	55900	55900	55800	86
638	20250220	101200	3971489600	55800	55900	56000	55800	313
639	20250220	101100	3953995300	55900	55800	55900	55700	1631
640	20250220	101000	3862930800	55700	55700	55800	55700	48
641	20250220	100900	3860256900	55700	55600	55700	55600	584
642	20250220	100800	3827732900	55600	55700	55700	55600	528
643	20250220	100700	3798372300	55600	55700	55700	55600	123
644	20250220	100600	3791531500	55600	55700	55700	55600	1905
645	20250220	100500	3685543400	55700	55800	55800	55700	70
646	20250220	100400	3681643000	55800	55700	55800	55700	701
647	20250220	100300	3642589000	55700	55700	55800	55700	169
648	20250220	100200	3633171600	55700	55700	55800	55700	225
649	20250220	100100	3620638400	55700	55800	55800	55700	127
650	20250220	100000	3613556700	55700	55700	55800	55700	198
651	20250220	095900	3602525900	55700	55900	55900	55700	41
652	20250220	095800	3600242000	55700	55900	56000	55700	1852
653	20250220	095700	3496672100	55900	55900	56000	55900	337
654	20250220	095600	3477829400	55900	55800	56000	55800	877
655	20250220	095500	3428867100	55700	55700	55800	55700	719
656	20250220	095400	3388817800	55700	55800	55900	55700	448
657	20250220	095300	3363816900	55800	55900	56000	55800	978
658	20250220	095200	3309145900	55900	56000	56000	55900	554
659	20250220	095100	3278174500	55900	56100	56100	55900	861
660	20250220	095000	3229919300	56200	56200	56400	56200	1531
661	20250220	094900	3143737000	56300	55900	56300	55900	2320
662	20250220	094800	3013546000	55900	56000	56000	55900	285
663	20250220	094700	2997586900	56000	56000	56000	55900	244
664	20250220	094600	2983927700	56000	56000	56000	55900	358
665	20250220	094500	2963882200	56000	55700	56000	55700	3290
666	20250220	094400	2780218300	55700	55700	55700	55500	8
667	20250220	094300	2779773700	55600	55500	55600	55500	807
668	20250220	094200	2734954000	55400	55500	55700	55400	763
669	20250220	094100	2692607800	55500	55500	55700	55500	182
670	20250220	094000	2682492400	55500	55600	55600	55500	248
671	20250220	093900	2668704300	55600	55600	55600	55600	95
672	20250220	093800	2663422300	55600	55600	55700	55600	344
673	20250220	093700	2644295700	55600	55600	55700	55600	234
674	20250220	093600	2631283400	55700	55600	55700	55400	1343
675	20250220	093500	2556617600	55600	55500	55600	55400	395
676	20250220	093400	2534726400	55500	55400	55500	55400	490
677	20250220	093300	2507541900	55500	55500	55600	55400	1546
678	20250220	093200	2421844600	55400	55600	55600	55400	418
679	20250220	093100	2398655200	55400	55700	55800	55400	9377
680	20250220	093000	1877213600	55800	55800	55900	55700	493
681	20250220	092900	1849708600	55800	55800	55900	55800	302
682	20250220	092800	1832855000	55900	55800	55900	55800	815
683	20250220	092700	1787376400	55900	55900	55900	55800	899
684	20250220	092600	1737141100	55900	55900	56000	55900	151
685	20250220	092500	1728697900	55900	56000	56100	55900	593
686	20250220	092400	1695488500	56100	56000	56100	56000	86
687	20250220	092300	1690670300	56100	56000	56100	56000	300
688	20250220	092200	1673855100	56100	56100	56200	56100	310
689	20250220	092100	1656463100	56200	56100	56200	56100	295
690	20250220	092000	1639911000	56100	56000	56200	56000	291
691	20250220	091900	1623579800	56000	56100	56100	56000	230
692	20250220	091800	1610677800	56100	56200	56200	56100	444
693	20250220	091700	1585747300	56100	55900	56100	55900	1237
694	20250220	091600	1516435200	55900	56100	56100	55900	2351
695	20250220	091500	1384715800	56100	56100	56100	56000	259
696	20250220	091400	1370186100	56100	55900	56100	55900	500
697	20250220	091300	1342188900	55900	55900	56000	55900	291
698	20250220	091200	1325894600	56000	56000	56100	56000	875
699	20250220	091100	1276874300	56100	56100	56200	56100	642
700	20250220	091000	1240827600	56200	56100	56200	56000	1077
701	20250220	090900	1180404100	56000	56100	56200	56000	311
702	20250220	090800	1162957700	56000	56100	56100	56000	2223
703	20250220	090700	1038265700	56100	56200	56200	56100	390
704	20250220	090600	1016371500	56100	56200	56300	55900	1167
705	20250220	090500	950942000	56200	56300	56300	56100	963
706	20250220	090400	896859100	56200	56700	56700	56100	2967
707	20250220	090300	729356000	56700	56300	56700	56300	3003
708	20250220	090200	559630900	56300	56200	56300	56100	2503
709	20250220	090100	419100800	56200	56200	56400	56100	992
710	20250220	090000	363318600	56400	56100	56500	55600	6487