KissMeData/065450/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	194700	767308965	4165	4165	4165	4165	1408
3	20250220	194600	767308965	4165	4165	4165	4165	0
4	20250220	194500	767308965	4165	4165	4165	4165	0
5	20250220	194400	767308965	4165	4165	4165	4165	0
6	20250220	194300	767308965	4165	4165	4165	4165	0
7	20250220	194200	767308965	4165	4165	4165	4165	0
8	20250220	194100	767308965	4165	4165	4165	4165	0
9	20250220	194000	767308965	4165	4165	4165	4165	0
10	20250220	193900	767308965	4165	4165	4165	4165	0
11	20250220	193800	767308965	4165	4165	4165	4165	0
12	20250220	193700	767308965	4165	4165	4165	4165	0
13	20250220	193600	767308965	4165	4165	4165	4165	0
14	20250220	193500	767308965	4165	4165	4165	4165	0
15	20250220	193400	767308965	4165	4165	4165	4165	0
16	20250220	193300	767308965	4165	4165	4165	4165	0
17	20250220	193200	767308965	4165	4165	4165	4165	0
18	20250220	193100	767308965	4165	4165	4165	4165	0
19	20250220	193000	767308965	4165	4165	4165	4165	0
20	20250220	192900	767308965	4165	4165	4165	4165	0
21	20250220	192800	767308965	4165	4165	4165	4165	0
22	20250220	192700	767308965	4165	4165	4165	4165	0
23	20250220	192600	767308965	4165	4165	4165	4165	0
24	20250220	192500	767308965	4165	4165	4165	4165	0
25	20250220	192400	767308965	4165	4165	4165	4165	0
26	20250220	192300	767308965	4165	4165	4165	4165	0
27	20250220	192200	767308965	4165	4165	4165	4165	0
28	20250220	192100	767308965	4165	4165	4165	4165	0
29	20250220	192000	767308965	4165	4165	4165	4165	0
30	20250220	191900	767308965	4165	4165	4165	4165	0
31	20250220	191800	767308965	4165	4165	4165	4165	0
32	20250220	191700	767308965	4165	4165	4165	4165	1408
33	20250220	191600	767308965	4165	4165	4165	4165	0
34	20250220	191500	767308965	4165	4165	4165	4165	0
35	20250220	191400	767308965	4165	4165	4165	4165	0
36	20250220	191300	767308965	4165	4165	4165	4165	0
37	20250220	191200	767308965	4165	4165	4165	4165	0
38	20250220	191100	767308965	4165	4165	4165	4165	0
39	20250220	191000	767308965	4165	4165	4165	4165	0
40	20250220	190900	767308965	4165	4165	4165	4165	0
41	20250220	190800	767308965	4165	4165	4165	4165	0
42	20250220	190700	767308965	4165	4165	4165	4165	0
43	20250220	190600	767308965	4165	4165	4165	4165	0
44	20250220	190500	767308965	4165	4165	4165	4165	0
45	20250220	190400	767308965	4165	4165	4165	4165	0
46	20250220	190300	767308965	4165	4165	4165	4165	0
47	20250220	190200	767308965	4165	4165	4165	4165	0
48	20250220	190100	767308965	4165	4165	4165	4165	0
49	20250220	190000	767308965	4165	4165	4165	4165	0
50	20250220	185900	767308965	4165	4165	4165	4165	0
51	20250220	185800	767308965	4165	4165	4165	4165	0
52	20250220	185700	767308965	4165	4165	4165	4165	0
53	20250220	185600	767308965	4165	4165	4165	4165	0
54	20250220	185500	767308965	4165	4165	4165	4165	0
55	20250220	185400	767308965	4165	4165	4165	4165	0
56	20250220	185300	767308965	4165	4165	4165	4165	0
57	20250220	185200	767308965	4165	4165	4165	4165	0
58	20250220	185100	767308965	4165	4165	4165	4165	0
59	20250220	185000	767308965	4165	4165	4165	4165	0
60	20250220	184900	767308965	4165	4165	4165	4165	0
61	20250220	184800	767308965	4165	4165	4165	4165	0
62	20250220	184700	767308965	4165	4165	4165	4165	1408
63	20250220	184600	767308965	4165	4165	4165	4165	0
64	20250220	184500	767308965	4165	4165	4165	4165	0
65	20250220	184400	767308965	4165	4165	4165	4165	0
66	20250220	184300	767308965	4165	4165	4165	4165	0
67	20250220	184200	767308965	4165	4165	4165	4165	0
68	20250220	184100	767308965	4165	4165	4165	4165	0
69	20250220	184000	767308965	4165	4165	4165	4165	0
70	20250220	183900	767308965	4165	4165	4165	4165	0
71	20250220	183800	767308965	4165	4165	4165	4165	0
72	20250220	183700	767308965	4165	4165	4165	4165	0
73	20250220	183600	767308965	4165	4165	4165	4165	0
74	20250220	183500	767308965	4165	4165	4165	4165	0
75	20250220	183400	767308965	4165	4165	4165	4165	0
76	20250220	183300	767308965	4165	4165	4165	4165	0
77	20250220	183200	767308965	4165	4165	4165	4165	0
78	20250220	183100	767308965	4165	4165	4165	4165	0
79	20250220	183000	767308965	4165	4165	4165	4165	0
80	20250220	182900	767308965	4165	4165	4165	4165	0
81	20250220	182800	767308965	4165	4165	4165	4165	0
82	20250220	182700	767308965	4165	4165	4165	4165	0
83	20250220	182600	767308965	4165	4165	4165	4165	0
84	20250220	182500	767308965	4165	4165	4165	4165	0
85	20250220	182400	767308965	4165	4165	4165	4165	0
86	20250220	182300	767308965	4165	4165	4165	4165	0
87	20250220	182200	767308965	4165	4165	4165	4165	0
88	20250220	182100	767308965	4165	4165	4165	4165	0
89	20250220	182000	767308965	4165	4165	4165	4165	0
90	20250220	181900	767308965	4165	4165	4165	4165	0
91	20250220	181800	767308965	4165	4165	4165	4165	0
92	20250220	181700	767308965	4165	4165	4165	4165	1408
93	20250220	181600	767308965	4165	4165	4165	4165	0
94	20250220	181500	767308965	4165	4165	4165	4165	0
95	20250220	181400	767308965	4165	4165	4165	4165	0
96	20250220	181300	767308965	4165	4165	4165	4165	0
97	20250220	181200	767308965	4165	4165	4165	4165	0
98	20250220	181100	767308965	4165	4165	4165	4165	0
99	20250220	181000	767308965	4165	4165	4165	4165	0
100	20250220	180900	767308965	4165	4165	4165	4165	0
101	20250220	180800	767308965	4165	4165	4165	4165	0
102	20250220	180700	767308965	4165	4165	4165	4165	0
103	20250220	180600	767308965	4165	4165	4165	4165	0
104	20250220	180500	767308965	4165	4165	4165	4165	0
105	20250220	180400	767308965	4165	4165	4165	4165	0
106	20250220	180300	767308965	4165	4165	4165	4165	0
107	20250220	180200	767308965	4165	4165	4165	4165	0
108	20250220	180100	767308965	4165	4165	4165	4165	0
109	20250220	180000	767308965	4165	4165	4165	4165	0
110	20250220	175900	767308965	4165	4165	4165	4165	0
111	20250220	175800	767308965	4165	4165	4165	4165	0
112	20250220	175700	767308965	4165	4165	4165	4165	0
113	20250220	175600	767308965	4165	4165	4165	4165	0
114	20250220	175500	767308965	4165	4165	4165	4165	0
115	20250220	175400	767308965	4165	4165	4165	4165	0
116	20250220	175300	767308965	4165	4165	4165	4165	0
117	20250220	175200	767308965	4165	4165	4165	4165	0
118	20250220	175100	767308965	4165	4165	4165	4165	0
119	20250220	175000	767308965	4165	4165	4165	4165	0
120	20250220	174900	767308965	4165	4165	4165	4165	0
121	20250220	174800	767308965	4165	4165	4165	4165	0
122	20250220	174700	767308965	4165	4165	4165	4165	1408
123	20250220	174600	767308965	4165	4165	4165	4165	0
124	20250220	174500	767308965	4165	4165	4165	4165	0
125	20250220	174400	767308965	4165	4165	4165	4165	0
126	20250220	174300	767308965	4165	4165	4165	4165	0
127	20250220	174200	767308965	4165	4165	4165	4165	0
128	20250220	174100	767308965	4165	4165	4165	4165	0
129	20250220	174000	767308965	4165	4165	4165	4165	0
130	20250220	173900	767308965	4165	4165	4165	4165	0
131	20250220	173800	767308965	4165	4165	4165	4165	0
132	20250220	173700	767308965	4165	4165	4165	4165	0
133	20250220	173600	767308965	4165	4165	4165	4165	0
134	20250220	173500	767308965	4165	4165	4165	4165	0
135	20250220	173400	767308965	4165	4165	4165	4165	0
136	20250220	173300	767308965	4165	4165	4165	4165	0
137	20250220	173200	767308965	4165	4165	4165	4165	0
138	20250220	173100	767308965	4165	4165	4165	4165	0
139	20250220	173000	767308965	4165	4165	4165	4165	0
140	20250220	172900	767308965	4165	4165	4165	4165	0
141	20250220	172800	767308965	4165	4165	4165	4165	0
142	20250220	172700	767308965	4165	4165	4165	4165	0
143	20250220	172600	767308965	4165	4165	4165	4165	0
144	20250220	172500	767308965	4165	4165	4165	4165	0
145	20250220	172400	767308965	4165	4165	4165	4165	0
146	20250220	172300	767308965	4165	4165	4165	4165	0
147	20250220	172200	767308965	4165	4165	4165	4165	0
148	20250220	172100	767308965	4165	4165	4165	4165	0
149	20250220	172000	767308965	4165	4165	4165	4165	0
150	20250220	171900	767308965	4165	4165	4165	4165	0
151	20250220	171800	767308965	4165	4165	4165	4165	0
152	20250220	171700	767308965	4165	4165	4165	4165	1408
153	20250220	171600	767308965	4165	4165	4165	4165	0
154	20250220	171500	767308965	4165	4165	4165	4165	0
155	20250220	171400	767308965	4165	4165	4165	4165	0
156	20250220	171300	767308965	4165	4165	4165	4165	0
157	20250220	171200	767308965	4165	4165	4165	4165	0
158	20250220	171100	767308965	4165	4165	4165	4165	0
159	20250220	171000	767308965	4165	4165	4165	4165	0
160	20250220	170900	767308965	4165	4165	4165	4165	0
161	20250220	170800	767308965	4165	4165	4165	4165	0
162	20250220	170700	767308965	4165	4165	4165	4165	0
163	20250220	170600	767308965	4165	4165	4165	4165	0
164	20250220	170500	767308965	4165	4165	4165	4165	0
165	20250220	170400	767308965	4165	4165	4165	4165	0
166	20250220	170300	767308965	4165	4165	4165	4165	0
167	20250220	170200	767308965	4165	4165	4165	4165	0
168	20250220	170100	767308965	4165	4165	4165	4165	0
169	20250220	170000	767308965	4165	4165	4165	4165	0
170	20250220	165900	767308965	4165	4165	4165	4165	0
171	20250220	165800	767308965	4165	4165	4165	4165	0
172	20250220	165700	767308965	4165	4165	4165	4165	0
173	20250220	165600	767308965	4165	4165	4165	4165	0
174	20250220	165500	767308965	4165	4165	4165	4165	0
175	20250220	165400	767308965	4165	4165	4165	4165	0
176	20250220	165300	767308965	4165	4165	4165	4165	0
177	20250220	165200	767308965	4165	4165	4165	4165	0
178	20250220	165100	767308965	4165	4165	4165	4165	0
179	20250220	165000	767308965	4165	4165	4165	4165	0
180	20250220	164900	767308965	4165	4165	4165	4165	0
181	20250220	164800	767308965	4165	4165	4165	4165	0
182	20250220	164700	767308965	4165	4165	4165	4165	1408
183	20250220	164600	767308965	4165	4165	4165	4165	0
184	20250220	164500	767308965	4165	4165	4165	4165	0
185	20250220	164400	767308965	4165	4165	4165	4165	0
186	20250220	164300	767308965	4165	4165	4165	4165	0
187	20250220	164200	767308965	4165	4165	4165	4165	0
188	20250220	164100	767308965	4165	4165	4165	4165	0
189	20250220	164000	767308965	4165	4165	4165	4165	0
190	20250220	163900	767308965	4165	4165	4165	4165	0
191	20250220	163800	767308965	4165	4165	4165	4165	0
192	20250220	163700	767308965	4165	4165	4165	4165	0
193	20250220	163600	767308965	4165	4165	4165	4165	0
194	20250220	163500	767308965	4165	4165	4165	4165	0
195	20250220	163400	767308965	4165	4165	4165	4165	0
196	20250220	163300	767308965	4165	4165	4165	4165	0
197	20250220	163200	767308965	4165	4165	4165	4165	0
198	20250220	163100	767308965	4165	4165	4165	4165	0
199	20250220	163000	767308965	4165	4165	4165	4165	0
200	20250220	162900	767308965	4165	4165	4165	4165	0
201	20250220	162800	767308965	4165	4165	4165	4165	0
202	20250220	162700	767308965	4165	4165	4165	4165	0
203	20250220	162600	767308965	4165	4165	4165	4165	0
204	20250220	162500	767308965	4165	4165	4165	4165	0
205	20250220	162400	767308965	4165	4165	4165	4165	0
206	20250220	162300	767308965	4165	4165	4165	4165	0
207	20250220	162200	767308965	4165	4165	4165	4165	0
208	20250220	162100	767308965	4165	4165	4165	4165	0
209	20250220	162000	767308965	4165	4165	4165	4165	0
210	20250220	161900	767308965	4165	4165	4165	4165	0
211	20250220	161800	767308965	4165	4165	4165	4165	0
212	20250220	161700	767308965	4165	4165	4165	4165	1408
213	20250220	161600	767308965	4165	4165	4165	4165	0
214	20250220	161500	767308965	4165	4165	4165	4165	0
215	20250220	161400	767308965	4165	4165	4165	4165	0
216	20250220	161300	767308965	4165	4165	4165	4165	0
217	20250220	161200	767308965	4165	4165	4165	4165	0
218	20250220	161100	767308965	4165	4165	4165	4165	0
219	20250220	161000	767308965	4165	4165	4165	4165	0
220	20250220	160900	767308965	4165	4165	4165	4165	0
221	20250220	160800	767308965	4165	4165	4165	4165	0
222	20250220	160700	767308965	4165	4165	4165	4165	0
223	20250220	160600	767308965	4165	4165	4165	4165	0
224	20250220	160500	767308965	4165	4165	4165	4165	0
225	20250220	160400	767308965	4165	4165	4165	4165	0
226	20250220	160300	767308965	4165	4165	4165	4165	0
227	20250220	160200	767308965	4165	4165	4165	4165	0
228	20250220	160100	767308965	4165	4165	4165	4165	0
229	20250220	160000	767308965	4165	4165	4165	4165	0
230	20250220	155900	767308965	4165	4165	4165	4165	0
231	20250220	155800	767308965	4165	4165	4165	4165	0
232	20250220	155700	767308965	4165	4165	4165	4165	0
233	20250220	155600	767308965	4165	4165	4165	4165	0
234	20250220	155500	767308965	4165	4165	4165	4165	0
235	20250220	155400	767308965	4165	4165	4165	4165	0
236	20250220	155300	767308965	4165	4165	4165	4165	0
237	20250220	155200	767308965	4165	4165	4165	4165	0
238	20250220	155100	767308965	4165	4165	4165	4165	0
239	20250220	155000	767308965	4165	4165	4165	4165	0
240	20250220	154900	767308965	4165	4165	4165	4165	0
241	20250220	154800	767308965	4165	4165	4165	4165	0
242	20250220	154700	767308965	4165	4165	4165	4165	1408
243	20250220	154600	767308965	4165	4165	4165	4165	0
244	20250220	154500	767308965	4165	4165	4165	4165	0
245	20250220	154400	767308965	4165	4165	4165	4165	0
246	20250220	154300	767308965	4165	4165	4165	4165	0
247	20250220	154200	767308965	4165	4165	4165	4165	0
248	20250220	154100	767308965	4165	4165	4165	4165	0
249	20250220	154000	767308965	4165	4165	4165	4165	0
250	20250220	153900	767308965	4165	4165	4165	4165	0
251	20250220	153800	767308965	4165	4165	4165	4165	0
252	20250220	153700	767308965	4165	4165	4165	4165	0
253	20250220	153600	767308965	4165	4165	4165	4165	0
254	20250220	153500	767308965	4165	4165	4165	4165	0
255	20250220	153400	767308965	4165	4165	4165	4165	0
256	20250220	153300	767308965	4165	4165	4165	4165	0
257	20250220	153200	767308965	4165	4165	4165	4165	0
258	20250220	153100	767308965	4165	4165	4165	4165	0
259	20250220	153000	767308965	4165	4165	4165	4165	1408
260	20250220	152900	761444645	4165	4165	4165	4165	0
261	20250220	152800	761444645	4165	4165	4165	4165	0
262	20250220	152700	761444645	4165	4165	4165	4165	0
263	20250220	152600	761444645	4165	4165	4165	4165	0
264	20250220	152500	761444645	4165	4165	4165	4165	0
265	20250220	152400	761444645	4165	4165	4165	4165	0
266	20250220	152300	761444645	4165	4165	4165	4165	0
267	20250220	152200	761444645	4165	4165	4165	4165	0
268	20250220	152100	761444645	4165	4165	4165	4165	0
269	20250220	152000	761444645	4165	4165	4165	4165	0
270	20250220	151900	761444645	4165	4165	4165	4165	1
271	20250220	151800	761440480	4150	4160	4160	4150	3542
272	20250220	151700	746722380	4165	4160	4165	4160	130
273	20250220	151600	746181430	4165	4165	4165	4165	672
274	20250220	151500	743382550	4170	4170	4170	4170	32
275	20250220	151400	743249110	4170	4170	4170	4170	20
276	20250220	151300	743165710	4165	4165	4165	4165	500
277	20250220	151200	741083210	4170	4170	4170	4170	597
278	20250220	151100	738593720	4170	4165	4170	4165	61
279	20250220	151000	738339650	4165	4165	4165	4165	10
280	20250220	150900	738298000	4165	4165	4165	4165	366
281	20250220	150800	736773610	4165	4165	4165	4165	20
282	20250220	150700	736690310	4170	4170	4170	4170	1
283	20250220	150600	736686140	4170	4170	4170	4170	0
284	20250220	150500	736686140	4170	4170	4170	4170	20
285	20250220	150400	736602740	4170	4170	4170	4170	0
286	20250220	150300	736602740	4170	4170	4170	4170	112
287	20250220	150200	736135700	4165	4165	4165	4165	1
288	20250220	150100	736131535	4170	4170	4170	4170	48
289	20250220	150000	735931375	4170	4170	4170	4170	11
290	20250220	145900	735885505	4170	4170	4170	4170	50
291	20250220	145800	735677005	4170	4170	4170	4170	1
292	20250220	145700	735672835	4170	4170	4170	4170	0
293	20250220	145600	735672835	4170	4170	4170	4170	0
294	20250220	145500	735672835	4170	4170	4170	4170	3
295	20250220	145400	735660325	4155	4155	4155	4155	4986
296	20250220	145300	714943495	4155	4155	4155	4155	772
297	20250220	145200	711735835	4155	4165	4165	4155	8870
298	20250220	145100	674856800	4170	4170	4170	4170	1000
299	20250220	145000	670686800	4175	4175	4175	4175	4
300	20250220	144900	670670100	4175	4175	4175	4175	316
301	20250220	144800	669350800	4175	4175	4175	4175	1
302	20250220	144700	669346625	4165	4175	4175	4165	663
303	20250220	144600	666582980	4175	4175	4175	4175	200
304	20250220	144500	665747980	4180	4175	4180	4175	2
305	20250220	144400	665739625	4170	4175	4175	4170	300
306	20250220	144300	664488480	4175	4175	4175	4175	18
307	20250220	144200	664413330	4185	4185	4185	4175	1203
308	20250220	144100	659390285	4185	4180	4185	4180	3
309	20250220	144000	659377735	4185	4185	4185	4185	0
310	20250220	143900	659377735	4185	4185	4185	4185	0
311	20250220	143800	659377735	4185	4185	4185	4185	1
312	20250220	143700	659373550	4175	4180	4180	4175	90
313	20250220	143600	658997550	4175	4175	4175	4175	125
314	20250220	143500	658475675	4185	4185	4185	4185	137
315	20250220	143400	657902330	4180	4180	4180	4180	358
316	20250220	143300	656405890	4180	4180	4180	4180	37
317	20250220	143200	656251230	4180	4180	4180	4180	2
318	20250220	143100	656242870	4180	4180	4180	4180	5
319	20250220	143000	656221970	4190	4185	4190	4185	59
320	20250220	142900	655974895	4185	4185	4185	4185	2320
321	20250220	142800	646265695	4185	4185	4185	4185	374
322	20250220	142700	644700505	4185	4185	4185	4185	531
323	20250220	142600	642478270	4185	4185	4185	4185	0
324	20250220	142500	642478270	4185	4185	4185	4185	0
325	20250220	142400	642478270	4185	4185	4185	4185	300
326	20250220	142300	641222770	4185	4185	4185	4185	6
327	20250220	142200	641197660	4185	4185	4185	4185	2201
328	20250220	142100	631986475	4170	4180	4190	4170	6887
329	20250220	142000	603143230	4180	4180	4180	4180	583
330	20250220	141900	600706290	4180	4180	4180	4180	461
331	20250220	141800	598779310	4180	4175	4180	4175	336
332	20250220	141700	597376465	4175	4175	4175	4175	1000
333	20250220	141600	593201465	4175	4170	4175	4170	31
334	20250220	141500	593072190	4170	4170	4170	4170	0
335	20250220	141400	593072190	4170	4165	4170	4165	19
336	20250220	141300	592992980	4180	4180	4180	4180	0
337	20250220	141200	592992980	4180	4180	4180	4180	3
338	20250220	141100	592980440	4155	4155	4155	4155	0
339	20250220	141000	592980440	4155	4180	4190	4155	7625
340	20250220	140900	561210535	4180	4175	4180	4175	332
341	20250220	140800	559823275	4180	4180	4180	4180	87
342	20250220	140700	559459615	4180	4180	4180	4180	58
343	20250220	140600	559217175	4180	4180	4180	4180	32
344	20250220	140500	559083415	4180	4180	4180	4180	0
345	20250220	140400	559083415	4180	4175	4180	4175	717
346	20250220	140300	556089135	4170	4175	4175	4170	56
347	20250220	140200	555855605	4180	4180	4180	4180	379
348	20250220	140100	554271385	4180	4180	4180	4180	302
349	20250220	140000	553009025	4180	4180	4180	4175	5
350	20250220	135900	552988130	4180	4175	4180	4170	5409
351	20250220	135800	530410100	4180	4180	4180	4180	1
352	20250220	135700	530405920	4170	4175	4180	4170	253
353	20250220	135600	529349790	4170	4170	4170	4170	1
354	20250220	135500	529345620	4170	4175	4175	4170	201
355	20250220	135400	528507445	4175	4175	4175	4175	15
356	20250220	135300	528444820	4170	4170	4180	4170	646
357	20250220	135200	525750790	4180	4170	4180	4170	341
358	20250220	135100	524326100	4170	4175	4175	4170	831
359	20250220	135000	520859165	4180	4180	4180	4180	0
360	20250220	134900	520859165	4180	4180	4180	4180	200
361	20250220	134800	520023165	4180	4180	4180	4180	3
362	20250220	134700	520010625	4175	4175	4175	4175	10
363	20250220	134600	519968875	4180	4180	4180	4180	405
364	20250220	134500	518275975	4180	4180	4180	4180	200
365	20250220	134400	517439975	4180	4180	4180	4180	102
366	20250220	134300	517013615	4180	4180	4180	4180	145
367	20250220	134200	516407515	4180	4180	4180	4180	0
368	20250220	134100	516407515	4180	4175	4180	4170	1141
369	20250220	134000	511644535	4175	4175	4175	4175	35
370	20250220	133900	511498410	4180	4180	4180	4180	55
371	20250220	133800	511268510	4190	4190	4190	4190	1
372	20250220	133700	511264320	4190	4190	4190	4190	100
373	20250220	133600	510845320	4190	4190	4190	4190	222
374	20250220	133500	509915140	4195	4195	4195	4195	0
375	20250220	133400	509915140	4195	4195	4195	4195	0
376	20250220	133300	509915140	4195	4195	4195	4195	0
377	20250220	133200	509915140	4195	4195	4195	4195	0
378	20250220	133100	509915140	4195	4195	4195	4195	0
379	20250220	133000	509915140	4195	4195	4195	4195	5
380	20250220	132900	509894165	4195	4195	4195	4195	1320
381	20250220	132800	504356765	4190	4190	4190	4190	27
382	20250220	132700	504243635	4190	4190	4190	4190	58
383	20250220	132600	504000615	4190	4190	4190	4190	3880
384	20250220	132500	487743415	4190	4185	4190	4185	1096
385	20250220	132400	483155735	4185	4185	4185	4185	1
386	20250220	132300	483151550	4185	4185	4185	4185	0
387	20250220	132200	483151550	4185	4185	4185	4185	0
388	20250220	132100	483151550	4185	4185	4185	4185	27
389	20250220	132000	483038555	4185	4185	4185	4185	11
390	20250220	131900	482992520	4185	4160	4185	4160	502
391	20250220	131800	480904150	4160	4170	4170	4160	1201
392	20250220	131700	475906730	4185	4185	4185	4160	2004
393	20250220	131600	467549270	4180	4180	4180	4180	78
394	20250220	131500	467223230	4180	4185	4185	4180	24
395	20250220	131400	467122900	4180	4180	4180	4180	1400
396	20250220	131300	461270900	4185	4180	4185	4180	593
397	20250220	131200	458789200	4180	4180	4180	4180	0
398	20250220	131100	458789200	4180	4180	4180	4180	12
399	20250220	131000	458739040	4185	4185	4185	4185	0
400	20250220	130900	458739040	4185	4185	4185	4185	0
401	20250220	130800	458739040	4185	4185	4185	4185	0
402	20250220	130700	458739040	4185	4185	4185	4185	0
403	20250220	130600	458739040	4185	4185	4185	4185	1
404	20250220	130500	458734855	4190	4190	4190	4190	35
405	20250220	130400	458588205	4180	4180	4180	4180	960
406	20250220	130300	454575405	4190	4190	4190	4190	94
407	20250220	130200	454181545	4180	4185	4185	4180	8893
408	20250220	130100	416999375	4190	4190	4190	4190	0
409	20250220	130000	416999375	4190	4190	4190	4190	300
410	20250220	125900	415742375	4190	4190	4190	4190	0
411	20250220	125800	415742375	4190	4190	4190	4190	120
412	20250220	125700	415239575	4190	4190	4190	4190	2
413	20250220	125600	415231195	4190	4190	4190	4190	1
414	20250220	125500	415227005	4185	4190	4190	4185	686
415	20250220	125400	412355465	4185	4185	4185	4185	36
416	20250220	125300	412204805	4195	4190	4195	4185	1729
417	20250220	125200	404960055	4195	4195	4195	4195	0
418	20250220	125100	404960055	4195	4195	4195	4190	120
419	20250220	125000	404456705	4195	4195	4195	4195	0
420	20250220	124900	404456705	4195	4195	4195	4195	2
421	20250220	124800	404448315	4190	4190	4190	4190	0
422	20250220	124700	404448315	4190	4190	4190	4190	2
423	20250220	124600	404439935	4190	4190	4190	4190	5
424	20250220	124500	404418985	4190	4190	4190	4190	100
425	20250220	124400	403999985	4190	4190	4190	4190	241
426	20250220	124300	402990195	4190	4200	4200	4190	133
427	20250220	124200	402431605	4190	4190	4190	4190	0
428	20250220	124100	402431605	4190	4200	4200	4190	4
429	20250220	124000	402414815	4200	4200	4200	4200	75
430	20250220	123900	402099815	4200	4200	4200	4200	0
431	20250220	123800	402099815	4200	4200	4200	4200	0
432	20250220	123700	402099815	4200	4200	4200	4200	270
433	20250220	123600	400965815	4200	4200	4200	4200	0
434	20250220	123500	400965815	4200	4195	4200	4195	2479
435	20250220	123400	390566405	4195	4195	4195	4195	0
436	20250220	123300	390566405	4195	4195	4195	4195	0
437	20250220	123200	390566405	4195	4195	4195	4195	0
438	20250220	123100	390566405	4195	4195	4195	4195	0
439	20250220	123000	390566405	4195	4190	4195	4190	320
440	20250220	122900	389225505	4190	4190	4190	4190	0
441	20250220	122800	389225505	4190	4190	4190	4190	500
442	20250220	122700	387130505	4195	4195	4195	4195	15
443	20250220	122600	387067580	4195	4195	4195	4195	0
444	20250220	122500	387067580	4195	4190	4195	4190	311
445	20250220	122400	385762990	4190	4190	4195	4190	524
446	20250220	122300	383565930	4190	4195	4195	4190	757
447	20250220	122200	380390550	4195	4195	4195	4195	65
448	20250220	122100	380117875	4195	4190	4195	4190	6737
449	20250220	122000	351886875	4190	4190	4190	4190	0
450	20250220	121900	351886875	4190	4190	4190	4190	0
451	20250220	121800	351886875	4190	4190	4190	4190	1360
452	20250220	121700	346188475	4185	4185	4185	4185	8
453	20250220	121600	346154995	4185	4185	4185	4185	993
454	20250220	121500	341999290	4185	4185	4185	4185	659
455	20250220	121400	339241375	4180	4180	4180	4180	100
456	20250220	121300	338823375	4185	4185	4185	4185	2
457	20250220	121200	338815005	4185	4185	4185	4185	2000
458	20250220	121100	330445005	4185	4180	4185	4180	4329
459	20250220	121000	312349590	4185	4185	4185	4185	0
460	20250220	120900	312349590	4185	4185	4185	4185	0
461	20250220	120800	312349590	4185	4185	4185	4185	0
462	20250220	120700	312349590	4185	4185	4185	4185	0
463	20250220	120600	312349590	4185	4185	4185	4185	0
464	20250220	120500	312349590	4185	4185	4185	4185	0
465	20250220	120400	312349590	4185	4185	4185	4185	5
466	20250220	120300	312328665	4175	4175	4175	4175	904
467	20250220	120200	308554465	4185	4185	4185	4185	50
468	20250220	120100	308345215	4185	4185	4185	4185	0
469	20250220	120000	308345215	4185	4185	4185	4185	0
470	20250220	115900	308345215	4185	4185	4185	4185	3
471	20250220	115800	308332660	4185	4185	4185	4185	2
472	20250220	115700	308324290	4185	4180	4185	4180	1544
473	20250220	115600	301870155	4180	4175	4180	4175	260
474	20250220	115500	300784605	4180	4175	4180	4175	2
475	20250220	115400	300776250	4180	4180	4180	4180	0
476	20250220	115300	300776250	4180	4180	4180	4180	2
477	20250220	115200	300767890	4180	4180	4180	4180	0
478	20250220	115100	300767890	4180	4180	4180	4180	1
479	20250220	115000	300763710	4180	4180	4180	4180	50
480	20250220	114900	300554710	4180	4180	4180	4180	0
481	20250220	114800	300554710	4180	4180	4180	4180	0
482	20250220	114700	300554710	4180	4180	4180	4180	0
483	20250220	114600	300554710	4180	4180	4180	4180	2
484	20250220	114500	300546350	4180	4180	4180	4180	2
485	20250220	114400	300537990	4170	4180	4180	4170	12
486	20250220	114300	300487930	4180	4180	4180	4180	0
487	20250220	114200	300487930	4180	4175	4180	4175	386
488	20250220	114100	298875285	4180	4180	4180	4180	0
489	20250220	114000	298875285	4180	4180	4180	4180	4
490	20250220	113900	298858565	4170	4170	4170	4170	200
491	20250220	113800	298024565	4180	4180	4180	4180	0
492	20250220	113700	298024565	4180	4180	4180	4180	25
493	20250220	113600	297920065	4180	4180	4180	4180	0
494	20250220	113500	297920065	4180	4180	4180	4180	1
495	20250220	113400	297915885	4180	4170	4180	4170	21
496	20250220	113300	297828185	4170	4170	4170	4170	683
497	20250220	113200	294980075	4170	4170	4170	4170	2077
498	20250220	113100	286318985	4180	4180	4180	4180	0
499	20250220	113000	286318985	4180	4180	4180	4180	15
500	20250220	112900	286256285	4180	4180	4180	4180	4
501	20250220	112800	286239565	4180	4180	4180	4180	57
502	20250220	112700	286001305	4180	4180	4180	4180	30
503	20250220	112600	285875905	4180	4180	4180	4180	0
504	20250220	112500	285875905	4180	4180	4180	4180	10
505	20250220	112400	285834105	4180	4180	4180	4180	239
506	20250220	112300	284835085	4180	4180	4180	4180	3
507	20250220	112200	284822545	4180	4175	4180	4175	819
508	20250220	112100	281402335	4180	4180	4180	4180	10
509	20250220	112000	281360535	4180	4175	4180	4175	170
510	20250220	111900	280650780	4175	4175	4175	4175	0
511	20250220	111800	280650780	4175	4175	4175	4175	124
512	20250220	111700	280133080	4175	4175	4175	4175	0
513	20250220	111600	280133080	4175	4180	4180	4175	297
514	20250220	111500	278893100	4180	4180	4180	4180	0
515	20250220	111400	278893100	4180	4180	4180	4180	0
516	20250220	111300	278893100	4180	4175	4180	4175	483
517	20250220	111200	276876570	4180	4180	4180	4180	0
518	20250220	111100	276876570	4180	4180	4180	4180	0
519	20250220	111000	276876570	4180	4180	4180	4180	0
520	20250220	110900	276876570	4180	4180	4180	4180	0
521	20250220	110800	276876570	4180	4180	4180	4180	0
522	20250220	110700	276876570	4180	4180	4180	4180	1
523	20250220	110600	276872390	4180	4180	4180	4180	0
524	20250220	110500	276872390	4180	4170	4180	4170	3
525	20250220	110400	276859860	4170	4170	4170	4170	2000
526	20250220	110300	268519860	4180	4180	4180	4180	3
527	20250220	110200	268507320	4180	4180	4180	4180	0
528	20250220	110100	268507320	4180	4175	4180	4175	215
529	20250220	110000	267608675	4175	4175	4175	4175	2
530	20250220	105900	267600325	4175	4175	4175	4175	2
531	20250220	105800	267591975	4175	4175	4175	4175	0
532	20250220	105700	267591975	4175	4175	4175	4175	0
533	20250220	105600	267591975	4175	4175	4175	4175	0
534	20250220	105500	267591975	4175	4175	4175	4175	2
535	20250220	105400	267583625	4170	4180	4180	4170	121
536	20250220	105300	267077865	4180	4180	4180	4180	1
537	20250220	105200	267073685	4180	4175	4180	4175	281
538	20250220	105100	265900500	4175	4175	4175	4170	9
539	20250220	105000	265862935	4170	4170	4170	4170	1000
540	20250220	104900	261692935	4175	4175	4175	4175	10
541	20250220	104800	261651185	4175	4175	4175	4175	10
542	20250220	104700	261609435	4175	4175	4175	4175	1000
543	20250220	104600	257434435	4175	4175	4175	4175	170
544	20250220	104500	256724685	4175	4170	4175	4170	7
545	20250220	104400	256695485	4175	4175	4175	4175	0
546	20250220	104300	256695485	4175	4175	4175	4175	11
547	20250220	104200	256649560	4175	4175	4175	4175	20
548	20250220	104100	256566060	4180	4180	4180	4180	0
549	20250220	104000	256566060	4180	4180	4180	4180	20
550	20250220	103900	256482460	4180	4170	4180	4170	124
551	20250220	103800	255964190	4170	4175	4175	4170	87
552	20250220	103700	255601365	4180	4180	4180	4180	0
553	20250220	103600	255601365	4180	4170	4180	4170	434
554	20250220	103500	253790905	4170	4170	4170	4170	93
555	20250220	103400	253403095	4170	4170	4170	4170	9
556	20250220	103300	253365565	4170	4170	4170	4170	0
557	20250220	103200	253365565	4170	4170	4170	4170	251
558	20250220	103100	252318895	4170	4170	4170	4170	0
559	20250220	103000	252318895	4170	4170	4170	4170	0
560	20250220	102900	252318895	4170	4170	4170	4170	6
561	20250220	102800	252293875	4170	4170	4170	4170	72
562	20250220	102700	251993635	4155	4155	4170	4155	336
563	20250220	102600	250597245	4170	4160	4170	4155	2869
564	20250220	102500	238666340	4160	4160	4160	4160	716
565	20250220	102400	235687780	4170	4170	4170	4170	6
566	20250220	102300	235662760	4170	4170	4170	4170	100
567	20250220	102200	235245760	4170	4170	4170	4170	9
568	20250220	102100	235208230	4170	4175	4175	4170	134
569	20250220	102000	234649435	4180	4180	4180	4180	8
570	20250220	101900	234615995	4160	4175	4180	4160	2118
571	20250220	101800	225799825	4180	4175	4180	4175	50
572	20250220	101700	225591010	4175	4175	4175	4175	520
573	20250220	101600	223420010	4175	4165	4175	4165	3
574	20250220	101500	223407495	4175	4170	4175	4165	204
575	20250220	101400	222556890	4170	4175	4175	4170	105
576	20250220	101300	222118545	4175	4175	4175	4165	112
577	20250220	101200	221651945	4175	4175	4175	4175	9
578	20250220	101100	221614370	4165	4165	4175	4165	302
579	20250220	101000	220356520	4170	4175	4175	4170	328
580	20250220	100900	218988330	4175	4175	4175	4175	668
581	20250220	100800	216199430	4165	4175	4175	4165	3
582	20250220	100700	216186915	4170	4175	4175	4170	27
583	20250220	100600	216074290	4175	4170	4175	4170	9
584	20250220	100500	216036730	4175	4175	4175	4170	118
585	20250220	100400	215544585	4170	4170	4170	4170	29
586	20250220	100300	215423655	4170	4160	4170	4160	531
587	20250220	100200	213209585	4175	4175	4175	4175	67
588	20250220	100100	212929860	4165	4165	4165	4165	20
589	20250220	100000	212846560	4165	4175	4175	4160	104
590	20250220	095900	212413885	4175	4175	4175	4175	14
591	20250220	095800	212355435	4175	4160	4180	4160	1449
592	20250220	095700	206327545	4160	4170	4170	4160	4471
593	20250220	095600	187712575	4190	4190	4190	4190	4
594	20250220	095500	187695815	4190	4195	4195	4170	1442
595	20250220	095400	181680690	4180	4195	4195	4180	190
596	20250220	095300	180886400	4185	4195	4195	4185	130
597	20250220	095200	180342050	4195	4195	4195	4195	16
598	20250220	095100	180274930	4195	4175	4195	4175	2880
599	20250220	095000	168206785	4185	4185	4185	4185	0
600	20250220	094900	168206785	4185	4175	4185	4175	159
601	20250220	094800	167542930	4175	4180	4180	4175	1775
602	20250220	094700	160130405	4180	4190	4190	4180	3167
603	20250220	094600	146885630	4190	4190	4190	4190	3
604	20250220	094500	146873060	4190	4190	4190	4190	54
605	20250220	094400	146646800	4190	4190	4190	4190	19
606	20250220	094300	146567190	4190	4190	4190	4190	15
607	20250220	094200	146504340	4185	4190	4190	4185	190
608	20250220	094100	145708690	4190	4190	4190	4190	200
609	20250220	094000	144870690	4190	4185	4190	4185	262
610	20250220	093900	143774160	4190	4185	4190	4185	342
611	20250220	093800	142342845	4185	4190	4190	4185	108
612	20250220	093700	141890755	4185	4185	4185	4185	173
613	20250220	093600	141166750	4190	4190	4190	4190	10
614	20250220	093500	141124850	4190	4185	4190	4185	538
615	20250220	093400	138870805	4190	4185	4190	4185	405
616	20250220	093300	137175805	4185	4185	4185	4185	354
617	20250220	093200	135694315	4185	4180	4185	4180	1786
618	20250220	093100	128226325	4185	4185	4185	4185	1
619	20250220	093000	128222140	4185	4185	4185	4185	23
620	20250220	092900	128125885	4180	4185	4185	4180	767
621	20250220	092800	124919570	4185	4190	4190	4185	342
622	20250220	092700	123488245	4190	4190	4190	4190	200
623	20250220	092600	122650245	4195	4195	4195	4195	45
624	20250220	092500	122461470	4190	4190	4200	4190	823
625	20250220	092400	119011550	4190	4190	4200	4190	91
626	20250220	092300	118630220	4200	4200	4200	4195	509
627	20250220	092200	116492935	4200	4200	4205	4200	2694
628	20250220	092100	105176000	4200	4185	4200	4185	8323
629	20250220	092000	70304490	4180	4180	4185	4180	170
630	20250220	091900	69593875	4180	4180	4180	4180	121
631	20250220	091800	69088095	4180	4185	4185	4180	624
632	20250220	091700	66479755	4175	4175	4185	4175	13
633	20250220	091600	66425460	4185	4175	4185	4175	1797
634	20250220	091500	58915685	4175	4175	4175	4175	1155
635	20250220	091400	54093560	4175	4175	4175	4165	2627
636	20250220	091300	43129955	4165	4165	4165	4165	3
637	20250220	091200	43117460	4165	4165	4165	4165	26
638	20250220	091100	43009170	4165	4165	4165	4165	177
639	20250220	091000	42271965	4165	4170	4170	4165	2502
640	20250220	090900	31839235	4180	4180	4180	4180	472
641	20250220	090800	29866275	4180	4180	4180	4180	4
642	20250220	090700	29849555	4170	4175	4180	4170	2258
643	20250220	090600	20421410	4175	4170	4180	4170	530
644	20250220	090500	18210180	4180	4180	4180	4180	88
645	20250220	090400	17842340	4180	4180	4180	4180	238
646	20250220	090300	16847500	4180	4165	4180	4165	778
647	20250220	090200	13604140	4165	4175	4175	4165	1228
648	20250220	090100	8489300	4175	4175	4175	4175	1026
649	20250220	090000	4205750	4175	4150	4175	4150	1013