KissMeData/090460/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200600	4548837070	15820	15820	15820	15820	6104
3	20250220	200500	4548837070	15820	15820	15820	15820	0
4	20250220	200400	4548837070	15820	15820	15820	15820	0
5	20250220	200300	4548837070	15820	15820	15820	15820	0
6	20250220	200200	4548837070	15820	15820	15820	15820	0
7	20250220	200100	4548837070	15820	15820	15820	15820	0
8	20250220	200000	4548837070	15820	15820	15820	15820	0
9	20250220	195900	4548837070	15820	15820	15820	15820	0
10	20250220	195800	4548837070	15820	15820	15820	15820	0
11	20250220	195700	4548837070	15820	15820	15820	15820	0
12	20250220	195600	4548837070	15820	15820	15820	15820	0
13	20250220	195500	4548837070	15820	15820	15820	15820	0
14	20250220	195400	4548837070	15820	15820	15820	15820	0
15	20250220	195300	4548837070	15820	15820	15820	15820	0
16	20250220	195200	4548837070	15820	15820	15820	15820	0
17	20250220	195100	4548837070	15820	15820	15820	15820	0
18	20250220	195000	4548837070	15820	15820	15820	15820	0
19	20250220	194900	4548837070	15820	15820	15820	15820	0
20	20250220	194800	4548837070	15820	15820	15820	15820	0
21	20250220	194700	4548837070	15820	15820	15820	15820	0
22	20250220	194600	4548837070	15820	15820	15820	15820	0
23	20250220	194500	4548837070	15820	15820	15820	15820	0
24	20250220	194400	4548837070	15820	15820	15820	15820	0
25	20250220	194300	4548837070	15820	15820	15820	15820	0
26	20250220	194200	4548837070	15820	15820	15820	15820	0
27	20250220	194100	4548837070	15820	15820	15820	15820	0
28	20250220	194000	4548837070	15820	15820	15820	15820	0
29	20250220	193900	4548837070	15820	15820	15820	15820	0
30	20250220	193800	4548837070	15820	15820	15820	15820	0
31	20250220	193700	4548837070	15820	15820	15820	15820	0
32	20250220	193600	4548837070	15820	15820	15820	15820	6104
33	20250220	193500	4548837070	15820	15820	15820	15820	0
34	20250220	193400	4548837070	15820	15820	15820	15820	0
35	20250220	193300	4548837070	15820	15820	15820	15820	0
36	20250220	193200	4548837070	15820	15820	15820	15820	0
37	20250220	193100	4548837070	15820	15820	15820	15820	0
38	20250220	193000	4548837070	15820	15820	15820	15820	0
39	20250220	192900	4548837070	15820	15820	15820	15820	0
40	20250220	192800	4548837070	15820	15820	15820	15820	0
41	20250220	192700	4548837070	15820	15820	15820	15820	0
42	20250220	192600	4548837070	15820	15820	15820	15820	0
43	20250220	192500	4548837070	15820	15820	15820	15820	0
44	20250220	192400	4548837070	15820	15820	15820	15820	0
45	20250220	192300	4548837070	15820	15820	15820	15820	0
46	20250220	192200	4548837070	15820	15820	15820	15820	0
47	20250220	192100	4548837070	15820	15820	15820	15820	0
48	20250220	192000	4548837070	15820	15820	15820	15820	0
49	20250220	191900	4548837070	15820	15820	15820	15820	0
50	20250220	191800	4548837070	15820	15820	15820	15820	0
51	20250220	191700	4548837070	15820	15820	15820	15820	0
52	20250220	191600	4548837070	15820	15820	15820	15820	0
53	20250220	191500	4548837070	15820	15820	15820	15820	0
54	20250220	191400	4548837070	15820	15820	15820	15820	0
55	20250220	191300	4548837070	15820	15820	15820	15820	0
56	20250220	191200	4548837070	15820	15820	15820	15820	0
57	20250220	191100	4548837070	15820	15820	15820	15820	0
58	20250220	191000	4548837070	15820	15820	15820	15820	0
59	20250220	190900	4548837070	15820	15820	15820	15820	0
60	20250220	190800	4548837070	15820	15820	15820	15820	0
61	20250220	190700	4548837070	15820	15820	15820	15820	0
62	20250220	190600	4548837070	15820	15820	15820	15820	6104
63	20250220	190500	4548837070	15820	15820	15820	15820	0
64	20250220	190400	4548837070	15820	15820	15820	15820	0
65	20250220	190300	4548837070	15820	15820	15820	15820	0
66	20250220	190200	4548837070	15820	15820	15820	15820	0
67	20250220	190100	4548837070	15820	15820	15820	15820	0
68	20250220	190000	4548837070	15820	15820	15820	15820	0
69	20250220	185900	4548837070	15820	15820	15820	15820	0
70	20250220	185800	4548837070	15820	15820	15820	15820	0
71	20250220	185700	4548837070	15820	15820	15820	15820	0
72	20250220	185600	4548837070	15820	15820	15820	15820	0
73	20250220	185500	4548837070	15820	15820	15820	15820	0
74	20250220	185400	4548837070	15820	15820	15820	15820	0
75	20250220	185300	4548837070	15820	15820	15820	15820	0
76	20250220	185200	4548837070	15820	15820	15820	15820	0
77	20250220	185100	4548837070	15820	15820	15820	15820	0
78	20250220	185000	4548837070	15820	15820	15820	15820	0
79	20250220	184900	4548837070	15820	15820	15820	15820	0
80	20250220	184800	4548837070	15820	15820	15820	15820	0
81	20250220	184700	4548837070	15820	15820	15820	15820	0
82	20250220	184600	4548837070	15820	15820	15820	15820	0
83	20250220	184500	4548837070	15820	15820	15820	15820	0
84	20250220	184400	4548837070	15820	15820	15820	15820	0
85	20250220	184300	4548837070	15820	15820	15820	15820	0
86	20250220	184200	4548837070	15820	15820	15820	15820	0
87	20250220	184100	4548837070	15820	15820	15820	15820	0
88	20250220	184000	4548837070	15820	15820	15820	15820	0
89	20250220	183900	4548837070	15820	15820	15820	15820	0
90	20250220	183800	4548837070	15820	15820	15820	15820	0
91	20250220	183700	4548837070	15820	15820	15820	15820	0
92	20250220	183600	4548837070	15820	15820	15820	15820	6104
93	20250220	183500	4548837070	15820	15820	15820	15820	0
94	20250220	183400	4548837070	15820	15820	15820	15820	0
95	20250220	183300	4548837070	15820	15820	15820	15820	0
96	20250220	183200	4548837070	15820	15820	15820	15820	0
97	20250220	183100	4548837070	15820	15820	15820	15820	0
98	20250220	183000	4548837070	15820	15820	15820	15820	0
99	20250220	182900	4548837070	15820	15820	15820	15820	0
100	20250220	182800	4548837070	15820	15820	15820	15820	0
101	20250220	182700	4548837070	15820	15820	15820	15820	0
102	20250220	182600	4548837070	15820	15820	15820	15820	0
103	20250220	182500	4548837070	15820	15820	15820	15820	0
104	20250220	182400	4548837070	15820	15820	15820	15820	0
105	20250220	182300	4548837070	15820	15820	15820	15820	0
106	20250220	182200	4548837070	15820	15820	15820	15820	0
107	20250220	182100	4548837070	15820	15820	15820	15820	0
108	20250220	182000	4548837070	15820	15820	15820	15820	0
109	20250220	181900	4548837070	15820	15820	15820	15820	0
110	20250220	181800	4548837070	15820	15820	15820	15820	0
111	20250220	181700	4548837070	15820	15820	15820	15820	0
112	20250220	181600	4548837070	15820	15820	15820	15820	0
113	20250220	181500	4548837070	15820	15820	15820	15820	0
114	20250220	181400	4548837070	15820	15820	15820	15820	0
115	20250220	181300	4548837070	15820	15820	15820	15820	0
116	20250220	181200	4548837070	15820	15820	15820	15820	0
117	20250220	181100	4548837070	15820	15820	15820	15820	0
118	20250220	181000	4548837070	15820	15820	15820	15820	0
119	20250220	180900	4548837070	15820	15820	15820	15820	0
120	20250220	180800	4548837070	15820	15820	15820	15820	0
121	20250220	180700	4548837070	15820	15820	15820	15820	0
122	20250220	180600	4548837070	15820	15820	15820	15820	6104
123	20250220	180500	4548837070	15820	15820	15820	15820	0
124	20250220	180400	4548837070	15820	15820	15820	15820	0
125	20250220	180300	4548837070	15820	15820	15820	15820	0
126	20250220	180200	4548837070	15820	15820	15820	15820	0
127	20250220	180100	4548837070	15820	15820	15820	15820	0
128	20250220	180000	4548837070	15820	15820	15820	15820	0
129	20250220	175900	4548837070	15820	15820	15820	15820	0
130	20250220	175800	4548837070	15820	15820	15820	15820	0
131	20250220	175700	4548837070	15820	15820	15820	15820	0
132	20250220	175600	4548837070	15820	15820	15820	15820	0
133	20250220	175500	4548837070	15820	15820	15820	15820	0
134	20250220	175400	4548837070	15820	15820	15820	15820	0
135	20250220	175300	4548837070	15820	15820	15820	15820	0
136	20250220	175200	4548837070	15820	15820	15820	15820	0
137	20250220	175100	4548837070	15820	15820	15820	15820	0
138	20250220	175000	4548837070	15820	15820	15820	15820	0
139	20250220	174900	4548837070	15820	15820	15820	15820	0
140	20250220	174800	4548837070	15820	15820	15820	15820	0
141	20250220	174700	4548837070	15820	15820	15820	15820	0
142	20250220	174600	4548837070	15820	15820	15820	15820	0
143	20250220	174500	4548837070	15820	15820	15820	15820	0
144	20250220	174400	4548837070	15820	15820	15820	15820	0
145	20250220	174300	4548837070	15820	15820	15820	15820	0
146	20250220	174200	4548837070	15820	15820	15820	15820	0
147	20250220	174100	4548837070	15820	15820	15820	15820	0
148	20250220	174000	4548837070	15820	15820	15820	15820	0
149	20250220	173900	4548837070	15820	15820	15820	15820	0
150	20250220	173800	4548837070	15820	15820	15820	15820	0
151	20250220	173700	4548837070	15820	15820	15820	15820	0
152	20250220	173600	4548837070	15820	15820	15820	15820	6104
153	20250220	173500	4548837070	15820	15820	15820	15820	0
154	20250220	173400	4548837070	15820	15820	15820	15820	0
155	20250220	173300	4548837070	15820	15820	15820	15820	0
156	20250220	173200	4548837070	15820	15820	15820	15820	0
157	20250220	173100	4548837070	15820	15820	15820	15820	0
158	20250220	173000	4548837070	15820	15820	15820	15820	0
159	20250220	172900	4548837070	15820	15820	15820	15820	0
160	20250220	172800	4548837070	15820	15820	15820	15820	0
161	20250220	172700	4548837070	15820	15820	15820	15820	0
162	20250220	172600	4548837070	15820	15820	15820	15820	0
163	20250220	172500	4548837070	15820	15820	15820	15820	0
164	20250220	172400	4548837070	15820	15820	15820	15820	0
165	20250220	172300	4548837070	15820	15820	15820	15820	0
166	20250220	172200	4548837070	15820	15820	15820	15820	0
167	20250220	172100	4548837070	15820	15820	15820	15820	0
168	20250220	172000	4548837070	15820	15820	15820	15820	0
169	20250220	171900	4548837070	15820	15820	15820	15820	0
170	20250220	171800	4548837070	15820	15820	15820	15820	0
171	20250220	171700	4548837070	15820	15820	15820	15820	0
172	20250220	171600	4548837070	15820	15820	15820	15820	0
173	20250220	171500	4548837070	15820	15820	15820	15820	0
174	20250220	171400	4548837070	15820	15820	15820	15820	0
175	20250220	171300	4548837070	15820	15820	15820	15820	0
176	20250220	171200	4548837070	15820	15820	15820	15820	0
177	20250220	171100	4548837070	15820	15820	15820	15820	0
178	20250220	171000	4548837070	15820	15820	15820	15820	0
179	20250220	170900	4548837070	15820	15820	15820	15820	0
180	20250220	170800	4548837070	15820	15820	15820	15820	0
181	20250220	170700	4548837070	15820	15820	15820	15820	0
182	20250220	170600	4548837070	15820	15820	15820	15820	6104
183	20250220	170500	4548837070	15820	15820	15820	15820	0
184	20250220	170400	4548837070	15820	15820	15820	15820	0
185	20250220	170300	4548837070	15820	15820	15820	15820	0
186	20250220	170200	4548837070	15820	15820	15820	15820	0
187	20250220	170100	4548837070	15820	15820	15820	15820	0
188	20250220	170000	4548837070	15820	15820	15820	15820	0
189	20250220	165900	4548837070	15820	15820	15820	15820	0
190	20250220	165800	4548837070	15820	15820	15820	15820	0
191	20250220	165700	4548837070	15820	15820	15820	15820	0
192	20250220	165600	4548837070	15820	15820	15820	15820	0
193	20250220	165500	4548837070	15820	15820	15820	15820	0
194	20250220	165400	4548837070	15820	15820	15820	15820	0
195	20250220	165300	4548837070	15820	15820	15820	15820	0
196	20250220	165200	4548837070	15820	15820	15820	15820	0
197	20250220	165100	4548837070	15820	15820	15820	15820	0
198	20250220	165000	4548837070	15820	15820	15820	15820	0
199	20250220	164900	4548837070	15820	15820	15820	15820	0
200	20250220	164800	4548837070	15820	15820	15820	15820	0
201	20250220	164700	4548837070	15820	15820	15820	15820	0
202	20250220	164600	4548837070	15820	15820	15820	15820	0
203	20250220	164500	4548837070	15820	15820	15820	15820	0
204	20250220	164400	4548837070	15820	15820	15820	15820	0
205	20250220	164300	4548837070	15820	15820	15820	15820	0
206	20250220	164200	4548837070	15820	15820	15820	15820	0
207	20250220	164100	4548837070	15820	15820	15820	15820	0
208	20250220	164000	4548837070	15820	15820	15820	15820	0
209	20250220	163900	4548837070	15820	15820	15820	15820	0
210	20250220	163800	4548837070	15820	15820	15820	15820	0
211	20250220	163700	4548837070	15820	15820	15820	15820	0
212	20250220	163600	4548837070	15820	15820	15820	15820	6104
213	20250220	163500	4548837070	15820	15820	15820	15820	0
214	20250220	163400	4548837070	15820	15820	15820	15820	0
215	20250220	163300	4548837070	15820	15820	15820	15820	0
216	20250220	163200	4548837070	15820	15820	15820	15820	0
217	20250220	163100	4548837070	15820	15820	15820	15820	0
218	20250220	163000	4548837070	15820	15820	15820	15820	0
219	20250220	162900	4548837070	15820	15820	15820	15820	0
220	20250220	162800	4548837070	15820	15820	15820	15820	0
221	20250220	162700	4548837070	15820	15820	15820	15820	0
222	20250220	162600	4548837070	15820	15820	15820	15820	0
223	20250220	162500	4548837070	15820	15820	15820	15820	0
224	20250220	162400	4548837070	15820	15820	15820	15820	0
225	20250220	162300	4548837070	15820	15820	15820	15820	0
226	20250220	162200	4548837070	15820	15820	15820	15820	0
227	20250220	162100	4548837070	15820	15820	15820	15820	0
228	20250220	162000	4548837070	15820	15820	15820	15820	0
229	20250220	161900	4548837070	15820	15820	15820	15820	0
230	20250220	161800	4548837070	15820	15820	15820	15820	0
231	20250220	161700	4548837070	15820	15820	15820	15820	0
232	20250220	161600	4548837070	15820	15820	15820	15820	0
233	20250220	161500	4548837070	15820	15820	15820	15820	0
234	20250220	161400	4548837070	15820	15820	15820	15820	0
235	20250220	161300	4548837070	15820	15820	15820	15820	0
236	20250220	161200	4548837070	15820	15820	15820	15820	0
237	20250220	161100	4548837070	15820	15820	15820	15820	0
238	20250220	161000	4548837070	15820	15820	15820	15820	0
239	20250220	160900	4548837070	15820	15820	15820	15820	0
240	20250220	160800	4548837070	15820	15820	15820	15820	0
241	20250220	160700	4548837070	15820	15820	15820	15820	0
242	20250220	160600	4548837070	15820	15820	15820	15820	6104
243	20250220	160500	4548837070	15820	15820	15820	15820	0
244	20250220	160400	4548837070	15820	15820	15820	15820	0
245	20250220	160300	4548837070	15820	15820	15820	15820	0
246	20250220	160200	4548837070	15820	15820	15820	15820	0
247	20250220	160100	4548837070	15820	15820	15820	15820	0
248	20250220	160000	4548837070	15820	15820	15820	15820	0
249	20250220	155900	4548837070	15820	15820	15820	15820	0
250	20250220	155800	4548837070	15820	15820	15820	15820	0
251	20250220	155700	4548837070	15820	15820	15820	15820	0
252	20250220	155600	4548837070	15820	15820	15820	15820	0
253	20250220	155500	4548837070	15820	15820	15820	15820	0
254	20250220	155400	4548837070	15820	15820	15820	15820	0
255	20250220	155300	4548837070	15820	15820	15820	15820	0
256	20250220	155200	4548837070	15820	15820	15820	15820	0
257	20250220	155100	4548837070	15820	15820	15820	15820	0
258	20250220	155000	4548837070	15820	15820	15820	15820	0
259	20250220	154900	4548837070	15820	15820	15820	15820	0
260	20250220	154800	4548837070	15820	15820	15820	15820	0
261	20250220	154700	4548837070	15820	15820	15820	15820	0
262	20250220	154600	4548837070	15820	15820	15820	15820	0
263	20250220	154500	4548837070	15820	15820	15820	15820	0
264	20250220	154400	4548837070	15820	15820	15820	15820	0
265	20250220	154300	4548837070	15820	15820	15820	15820	0
266	20250220	154200	4548837070	15820	15820	15820	15820	0
267	20250220	154100	4548837070	15820	15820	15820	15820	0
268	20250220	154000	4548837070	15820	15820	15820	15820	0
269	20250220	153900	4548837070	15820	15820	15820	15820	0
270	20250220	153800	4548837070	15820	15820	15820	15820	0
271	20250220	153700	4548837070	15820	15820	15820	15820	0
272	20250220	153600	4548837070	15820	15820	15820	15820	6104
273	20250220	153500	4548837070	15820	15820	15820	15820	0
274	20250220	153400	4548837070	15820	15820	15820	15820	0
275	20250220	153300	4548837070	15820	15820	15820	15820	0
276	20250220	153200	4548837070	15820	15820	15820	15820	0
277	20250220	153100	4548837070	15820	15820	15820	15820	0
278	20250220	153000	4548837070	15820	15820	15820	15820	6104
279	20250220	152900	4452271790	15820	15820	15820	15820	0
280	20250220	152800	4452271790	15820	15820	15820	15820	0
281	20250220	152700	4452271790	15820	15820	15820	15820	0
282	20250220	152600	4452271790	15820	15820	15820	15820	0
283	20250220	152500	4452271790	15820	15820	15820	15820	0
284	20250220	152400	4452271790	15820	15820	15820	15820	0
285	20250220	152300	4452271790	15820	15820	15820	15820	0
286	20250220	152200	4452271790	15820	15820	15820	15820	0
287	20250220	152100	4452271790	15820	15820	15820	15820	0
288	20250220	152000	4452271790	15820	15820	15820	15820	0
289	20250220	151900	4452271790	15820	15820	15830	15820	1941
290	20250220	151800	4421564190	15820	15830	15830	15820	5095
291	20250220	151700	4340919430	15840	15840	15850	15830	1792
292	20250220	151600	4312539590	15840	15840	15840	15830	511
293	20250220	151500	4304446040	15840	15840	15840	15830	264
294	20250220	151400	4300264690	15830	15850	15860	15830	203
295	20250220	151300	4297048080	15850	15820	15860	15820	962
296	20250220	151200	4281819540	15830	15840	15840	15820	2509
297	20250220	151100	4242102150	15840	15860	15860	15840	4551
298	20250220	151000	4169983950	15860	15860	15860	15850	607
299	20250220	150900	4160359110	15850	15860	15860	15850	717
300	20250220	150800	4148991690	15860	15850	15860	15850	503
301	20250220	150700	4141014230	15860	15860	15860	15850	90
302	20250220	150600	4139586870	15850	15860	15860	15850	235
303	20250220	150500	4135859860	15850	15860	15870	15850	1492
304	20250220	150400	4112197480	15860	15860	15870	15860	59
305	20250220	150300	4111261320	15870	15860	15870	15860	256
306	20250220	150200	4107200500	15860	15870	15880	15860	532
307	20250220	150100	4098757500	15870	15870	15870	15860	183
308	20250220	150000	4095854370	15870	15870	15870	15860	145
309	20250220	145900	4093553750	15860	15870	15870	15860	115
310	20250220	145800	4091728900	15860	15880	15880	15860	169
311	20250220	145700	4089046330	15870	15860	15880	15860	90
312	20250220	145600	4087617970	15860	15870	15870	15860	700
313	20250220	145500	4076511110	15870	15890	15890	15870	791
314	20250220	145400	4063956190	15880	15890	15890	15880	136
315	20250220	145300	4061795530	15880	15880	15890	15870	287
316	20250220	145200	4057238040	15870	15880	15880	15870	89
317	20250220	145100	4055824830	15870	15880	15880	15870	80
318	20250220	145000	4054554520	15870	15880	15880	15870	71
319	20250220	144900	4053427280	15880	15880	15880	15870	193
320	20250220	144800	4050362530	15890	15870	15890	15870	223
321	20250220	144700	4046821000	15880	15890	15890	15870	690
322	20250220	144600	4035861720	15880	15880	15880	15870	266
323	20250220	144500	4031637700	15870	15870	15870	15860	60
324	20250220	144400	4030685510	15870	15860	15870	15860	246
325	20250220	144300	4026782880	15870	15860	15870	15860	75
326	20250220	144200	4025592800	15860	15860	15870	15860	88
327	20250220	144100	4024196650	15870	15870	15870	15860	130
328	20250220	144000	4022134460	15870	15870	15870	15860	108
329	20250220	143900	4020420570	15860	15870	15880	15860	33
330	20250220	143800	4019896700	15880	15860	15880	15860	502
331	20250220	143700	4011932960	15850	15850	15860	15850	62
332	20250220	143600	4010949770	15860	15850	15860	15850	73
333	20250220	143500	4009792550	15850	15850	15850	15840	2379
334	20250220	143400	3972085450	15840	15850	15850	15840	910
335	20250220	143300	3957668210	15850	15850	15850	15840	892
336	20250220	143200	3943537850	15840	15850	15860	15840	5078
337	20250220	143100	3863052100	15860	15870	15870	15860	1049
338	20250220	143000	3846414780	15860	15870	15870	15860	535
339	20250220	142900	3837927060	15870	15870	15880	15870	32
340	20250220	142800	3837419000	15870	15880	15880	15870	74
341	20250220	142700	3836244140	15870	15860	15880	15860	1206
342	20250220	142600	3817104570	15870	15860	15870	15860	84
343	20250220	142500	3815771640	15860	15870	15870	15860	383
344	20250220	142400	3809693770	15870	15860	15870	15860	88
345	20250220	142300	3808297620	15860	15850	15860	15850	90
346	20250220	142200	3806870410	15850	15850	15860	15850	81
347	20250220	142100	3805585790	15860	15860	15860	15850	144
348	20250220	142000	3803302130	15850	15860	15860	15850	443
349	20250220	141900	3796276160	15860	15860	15860	15850	760
350	20250220	141800	3784223090	15870	15870	15870	15860	163
351	20250220	141700	3781636350	15870	15860	15870	15860	138
352	20250220	141600	3779446400	15870	15870	15870	15860	88
353	20250220	141500	3778050200	15870	15860	15870	15850	457
354	20250220	141400	3770801170	15860	15860	15860	15850	2155
355	20250220	141300	3736623730	15860	15860	15870	15860	909
356	20250220	141200	3722198980	15870	15880	15880	15860	1474
357	20250220	141100	3698806590	15880	15880	15880	15870	439
358	20250220	141000	3691835360	15870	15890	15920	15870	1145
359	20250220	140900	3673648790	15890	15880	15900	15880	157
360	20250220	140800	3671154420	15890	15890	15890	15890	113
361	20250220	140700	3669358850	15880	15890	15900	15880	3
362	20250220	140600	3669311180	15890	15890	15890	15880	217
363	20250220	140500	3665863130	15900	15900	15900	15900	82
364	20250220	140400	3664559330	15900	15900	15910	15890	80
365	20250220	140300	3663287380	15890	15880	15890	15880	31
366	20250220	140200	3662794800	15880	15880	15890	15870	951
367	20250220	140100	3647693090	15880	15880	15880	15870	137
368	20250220	140000	3645517700	15880	15870	15880	15870	19
369	20250220	135900	3645216040	15870	15870	15880	15870	23
370	20250220	135800	3644850970	15880	15880	15880	15870	34
371	20250220	135700	3644311070	15870	15870	15870	15860	250
372	20250220	135600	3640343680	15870	15860	15870	15860	104
373	20250220	135500	3638693850	15870	15860	15870	15860	35
374	20250220	135400	3638138410	15860	15870	15870	15860	43
375	20250220	135300	3637456360	15860	15870	15870	15860	82
376	20250220	135200	3636155070	15860	15850	15860	15850	443
377	20250220	135100	3629132160	15850	15860	15860	15850	154
378	20250220	135000	3626689830	15860	15860	15860	15850	349
379	20250220	134900	3621157880	15860	15860	15860	15850	551
380	20250220	134800	3612419110	15870	15860	15870	15860	481
381	20250220	134700	3604789800	15860	15870	15870	15860	1453
382	20250220	134600	3581744650	15860	15870	15870	15860	609
383	20250220	134500	3572085000	15870	15860	15870	15860	207
384	20250220	134400	3568801000	15860	15870	15870	15860	22
385	20250220	134300	3568451980	15870	15860	15870	15860	155
386	20250220	134200	3565992310	15860	15860	15880	15860	1896
387	20250220	134100	3535912950	15870	15880	15880	15860	3392
388	20250220	134000	3482091030	15870	15880	15880	15870	74
389	20250220	133900	3480916300	15870	15880	15880	15870	337
390	20250220	133800	3475567890	15870	15870	15870	15870	147
391	20250220	133700	3473235000	15870	15870	15880	15870	544
392	20250220	133600	3464601460	15870	15880	15880	15870	29
393	20250220	133500	3464141070	15880	15880	15880	15870	1286
394	20250220	133400	3443719690	15890	15880	15890	15880	63
395	20250220	133300	3442718980	15890	15880	15890	15880	212
396	20250220	133200	3439352350	15880	15880	15890	15880	239
397	20250220	133100	3435556780	15880	15880	15890	15880	30
398	20250220	133000	3435080350	15880	15880	15880	15880	10
399	20250220	132900	3434921550	15890	15890	15890	15880	40
400	20250220	132800	3434286060	15890	15880	15890	15880	1001
401	20250220	132700	3418390040	15870	15880	15880	15870	291
402	20250220	132600	3413769070	15880	15870	15880	15870	26
403	20250220	132500	3413356360	15880	15880	15880	15870	3325
404	20250220	132400	3360567730	15890	15900	15900	15890	2079
405	20250220	132300	3327524280	15910	15900	15910	15900	451
406	20250220	132200	3320353370	15900	15900	15910	15900	13
407	20250220	132100	3320146650	15910	15890	15910	15890	483
408	20250220	132000	3312466490	15890	15890	15900	15890	16
409	20250220	131900	3312212230	15880	15890	15890	15880	97
410	20250220	131800	3310671610	15880	15890	15890	15880	716
411	20250220	131700	3299296410	15900	15890	15900	15890	11
412	20250220	131600	3299121610	15900	15910	15910	15900	322
413	20250220	131500	3294001560	15900	15890	15900	15890	40
414	20250220	131400	3293365650	15900	15880	15900	15880	432
415	20250220	131300	3286505060	15870	15870	15880	15870	359
416	20250220	131200	3280804300	15870	15890	15890	15870	3590
417	20250220	131100	3223814680	15880	15890	15890	15880	179
418	20250220	131000	3220970390	15880	15890	15890	15880	140
419	20250220	130900	3218745970	15880	15880	15880	15870	2099
420	20250220	130800	3185413990	15870	15880	15880	15870	958
421	20250220	130700	3170208570	15880	15900	15910	15870	4490
422	20250220	130600	3098852470	15900	15900	15910	15900	395
423	20250220	130500	3092571740	15900	15940	15940	15900	10980
424	20250220	130400	2917756550	15930	15940	15940	15930	6673
425	20250220	130300	2811420000	15950	15950	15950	15950	31
426	20250220	130200	2810925550	15950	15940	15950	15940	101
427	20250220	130100	2809314670	15940	15940	15950	15940	10
428	20250220	130000	2809155250	15940	15940	15950	15940	1169
429	20250220	125900	2790518070	15940	15940	15950	15940	23
430	20250220	125800	2790151360	15940	15950	15960	15940	2952
431	20250220	125700	2743066900	15950	15960	15960	15950	50
432	20250220	125600	2742269090	15960	15960	15960	15960	7
433	20250220	125500	2742157370	15950	15950	15960	15950	52
434	20250220	125400	2741327660	15950	15960	15960	15950	138
435	20250220	125300	2739125710	15960	15960	15960	15950	62
436	20250220	125200	2738136260	15960	15950	15960	15950	47
437	20250220	125100	2737386160	15960	15960	15970	15960	1037
438	20250220	125000	2720835540	15960	15970	15970	15960	139
439	20250220	124900	2718616810	15960	15960	15960	15960	13
440	20250220	124800	2718409330	15970	15980	15980	15970	101
441	20250220	124700	2716796260	15970	15980	15980	15970	76
442	20250220	124600	2715581870	15970	15970	15980	15960	94
443	20250220	124500	2714080620	15960	15960	15960	15960	377
444	20250220	124400	2708063700	15970	15960	15970	15960	44
445	20250220	124300	2707361170	15960	15960	15970	15960	9
446	20250220	124200	2707217480	15970	15970	15970	15960	174
447	20250220	124100	2704438900	15960	15970	15970	15960	9
448	20250220	124000	2704295230	15970	15960	15970	15960	899
449	20250220	123900	2689947090	15970	15960	15970	15960	64
450	20250220	123800	2688925380	15970	15960	15970	15960	5
451	20250220	123700	2688845560	15970	15970	15970	15960	72
452	20250220	123600	2687695880	15970	15970	15970	15960	133
453	20250220	123500	2685571890	15960	15970	15970	15960	129
454	20250220	123400	2683511910	15970	15960	15970	15960	410
455	20250220	123300	2676967240	15970	15970	15970	15960	211
456	20250220	123200	2673598550	15960	15960	15970	15960	14
457	20250220	123100	2673375080	15970	15970	15970	15960	73
458	20250220	123000	2672209360	15970	15990	15990	15970	3089
459	20250220	122900	2622867870	15980	15980	15990	15980	23
460	20250220	122800	2622500190	15990	15980	15990	15980	35
461	20250220	122700	2621940570	15990	15980	15990	15980	172
462	20250220	122600	2619191340	15980	15980	15990	15980	129
463	20250220	122500	2617129620	15990	15990	15990	15980	475
464	20250220	122400	2609537320	15990	15990	16000	15990	206
465	20250220	122300	2606243360	15980	15990	15990	15980	93
466	20250220	122200	2604756360	15980	15980	15990	15980	41
467	20250220	122100	2604100950	15980	15980	15990	15980	913
468	20250220	122000	2589511190	15980	15990	15990	15980	83
469	20250220	121900	2588184490	15980	15980	15990	15980	124
470	20250220	121800	2586202290	15980	15980	15990	15980	47
471	20250220	121700	2585450900	15980	15980	15980	15980	252
472	20250220	121600	2581423940	15980	15990	15990	15980	14
473	20250220	121500	2581200180	15980	15980	15990	15980	312
474	20250220	121400	2576214160	15990	15990	15990	15980	108
475	20250220	121300	2574487270	15980	15990	15990	15980	45
476	20250220	121200	2573767870	15980	15980	15990	15980	15
477	20250220	121100	2573528110	15980	15980	15990	15980	362
478	20250220	121000	2567740070	15980	16000	16000	15980	1070
479	20250220	120900	2550631400	15990	15990	15990	15990	48
480	20250220	120800	2549863880	15990	16000	16000	15990	157
481	20250220	120700	2547353410	16000	15990	16000	15990	245
482	20250220	120600	2543435120	15990	16000	16000	15990	55
483	20250220	120500	2542555170	15990	16000	16000	15990	41
484	20250220	120400	2541899330	15990	16000	16000	15990	32
485	20250220	120300	2541387420	15990	15990	16000	15990	601
486	20250220	120200	2531777230	16000	15990	16000	15990	49
487	20250220	120100	2530993460	15990	16000	16000	15990	5
488	20250220	120000	2530913470	15990	16000	16000	15990	376
489	20250220	115900	2524900230	16000	16000	16000	15990	44
490	20250220	115800	2524196300	15990	16000	16000	15990	18
491	20250220	115700	2523908450	15990	15990	16000	15990	33
492	20250220	115600	2523380530	15990	15990	15990	15990	12
493	20250220	115500	2523188650	15990	15990	16000	15990	820
494	20250220	115400	2510076810	15990	16000	16000	15990	28
495	20250220	115300	2509628820	15990	15990	15990	15990	35
496	20250220	115200	2509069170	15990	15990	15990	15980	71
497	20250220	115100	2507933970	15990	15990	16000	15980	1826
498	20250220	115000	2478736320	15990	16000	16000	15990	332
499	20250220	114900	2473427620	15990	16000	16000	15990	1051
500	20250220	114800	2456621770	15990	16000	16000	15990	172
501	20250220	114700	2453869860	15990	15990	16000	15990	134
502	20250220	114600	2451726060	16000	16000	16000	15990	33
503	20250220	114500	2451198070	16000	15990	16000	15990	96
504	20250220	114400	2449662950	15990	16000	16000	15990	188
505	20250220	114300	2446655690	16000	15990	16000	15990	37
506	20250220	114200	2446063800	16000	15990	16000	15990	57
507	20250220	114100	2445151940	16000	15990	16000	15990	32
508	20250220	114000	2444639980	15990	15990	16000	15990	85
509	20250220	113900	2443280820	15990	16000	16000	15990	12
510	20250220	113800	2443088900	16000	15990	16000	15990	444
511	20250220	113700	2435985680	15990	15990	16000	15990	14
512	20250220	113600	2435761810	16000	16000	16000	15990	58
513	20250220	113500	2434833860	16000	16000	16000	15990	78
514	20250220	113400	2433586610	16000	16000	16000	15990	165
515	20250220	113300	2430946630	15990	16000	16000	15990	41
516	20250220	113200	2430290750	15990	15990	15990	15990	36
517	20250220	113100	2429715110	15990	15990	15990	15990	8
518	20250220	113000	2429587190	16000	15990	16000	15990	1110
519	20250220	112900	2411827980	15990	15990	16000	15990	537
520	20250220	112800	2403236290	15990	16000	16010	15990	1042
521	20250220	112700	2386564130	16000	16000	16010	16000	41
522	20250220	112600	2385908100	16000	16000	16000	16000	13
523	20250220	112500	2385700100	16000	16000	16010	16000	65
524	20250220	112400	2384659850	16000	16000	16010	16000	549
525	20250220	112300	2375875810	16000	16000	16000	16000	9
526	20250220	112200	2375731810	16010	16010	16010	16000	40
527	20250220	112100	2375091440	16000	16010	16010	16000	87
528	20250220	112000	2373698760	16000	16000	16000	16000	60
529	20250220	111900	2372738760	15990	15990	15990	15990	4
530	20250220	111800	2372674800	15990	16000	16000	15990	66
531	20250220	111700	2371618870	16000	16000	16000	16000	268
532	20250220	111600	2367330870	16000	16000	16000	16000	134
533	20250220	111500	2365186870	16000	16000	16010	16000	638
534	20250220	111400	2354978670	16000	16010	16010	16000	26
535	20250220	111300	2354562420	16000	16010	16010	16000	121
536	20250220	111200	2352625280	16010	16020	16020	16010	582
537	20250220	111100	2343307180	16010	16020	16020	16010	1378
538	20250220	111000	2321231650	16020	16030	16030	16020	781
539	20250220	110900	2308719940	16030	16040	16040	16030	2320
540	20250220	110800	2271517350	16050	16050	16050	16050	601
541	20250220	110700	2261871300	16050	16050	16060	16050	42
542	20250220	110600	2261196820	16050	16050	16060	16050	716
543	20250220	110500	2249704680	16050	16040	16050	16040	2719
544	20250220	110400	2206066830	16050	16040	16050	16040	583
545	20250220	110300	2196715170	16040	16040	16040	16040	142
546	20250220	110200	2194437490	16040	16030	16040	16030	2425
547	20250220	110100	2155543490	16030	16030	16040	16030	194
548	20250220	110000	2152433400	16020	16030	16030	16020	123
549	20250220	105900	2150461770	16030	16030	16030	16020	1671
550	20250220	105800	2123678810	16030	16020	16030	16020	10
551	20250220	105700	2123518590	16020	16020	16020	16020	161
552	20250220	105600	2120939370	16020	16020	16030	16020	188
553	20250220	105500	2117927360	16010	16010	16020	16010	537
554	20250220	105400	2109324840	16010	16010	16010	16000	807
555	20250220	105300	2096404940	16010	16020	16020	16010	18
556	20250220	105200	2096116710	16020	16010	16020	16010	39
557	20250220	105100	2095492300	16000	16010	16010	16000	748
558	20250220	105000	2083516890	16010	16010	16020	16010	197
559	20250220	104900	2080361320	16010	16020	16020	16010	306
560	20250220	104800	2075462230	16010	16000	16010	16000	122
561	20250220	104700	2073509080	16000	15990	16000	15980	2575
562	20250220	104600	2032309750	15980	15980	15990	15980	1360
563	20250220	104500	2010571570	15980	15970	15980	15970	8
564	20250220	104400	2010443800	15970	15980	15980	15970	172
565	20250220	104300	2007696790	15970	15980	15980	15970	341
566	20250220	104200	2002250700	15980	15970	15980	15970	24
567	20250220	104100	2001867320	15980	15980	15980	15970	237
568	20250220	104000	1998080080	15980	15970	15980	15970	993
569	20250220	103900	1982213150	15970	15970	15970	15970	9
570	20250220	103800	1982069420	15970	15980	15990	15970	332
571	20250220	103700	1976763570	15980	15990	15990	15980	583
572	20250220	103600	1967442420	15990	15980	15990	15970	3293
573	20250220	103500	1914806530	15980	15980	15990	15980	407
574	20250220	103400	1908302650	15980	15960	15980	15960	1211
575	20250220	103300	1888958720	15960	15970	15970	15960	37
576	20250220	103200	1888368080	15950	15950	15980	15950	1591
577	20250220	103100	1862968300	15960	15950	15960	15950	15
578	20250220	103000	1862729010	15960	15960	15970	15960	104
579	20250220	102900	1861069160	15960	15960	15970	15960	173
580	20250220	102800	1858308060	15960	15940	15960	15940	719
581	20250220	102700	1846835030	15940	15960	15960	15940	5
582	20250220	102600	1846755290	15960	15930	15960	15930	421
583	20250220	102500	1840041930	15930	15960	15960	15930	190
584	20250220	102400	1837015180	15930	15940	15970	15920	109
585	20250220	102300	1835276870	15940	15920	15940	15920	555
586	20250220	102200	1826435480	15920	15920	15930	15920	6831
587	20250220	102100	1717655490	15910	15920	15920	15910	214
588	20250220	102000	1714248710	15920	15910	15920	15910	33
589	20250220	101900	1713723380	15910	15910	15920	15910	815
590	20250220	101800	1700750050	15910	15910	15920	15910	64
591	20250220	101700	1699731290	15900	15920	15920	15900	1321
592	20250220	101600	1678725620	15920	15920	15920	15910	813
593	20250220	101500	1665790290	15920	15910	15920	15910	58
594	20250220	101400	1664867100	15920	15920	15930	15910	1184
595	20250220	101300	1646021840	15920	15940	15940	15920	112
596	20250220	101200	1644237610	15930	15910	15940	15910	1747
597	20250220	101100	1616408210	15920	15920	15920	15910	573
598	20250220	101000	1607286120	15910	15920	15920	15910	1704
599	20250220	100900	1580173260	15920	15920	15920	15910	3003
600	20250220	100800	1532369500	15920	15950	15950	15920	3249
601	20250220	100700	1480597550	15950	15960	15960	15950	109
602	20250220	100600	1478858940	15960	15950	15960	15940	385
603	20250220	100500	1472720120	15950	15970	15970	15950	441
604	20250220	100400	1465684630	15990	15980	15990	15980	7
605	20250220	100300	1465572730	15980	15990	15990	15980	127
606	20250220	100200	1463543220	16000	15970	16000	15970	101
607	20250220	100100	1461929470	15960	15960	15960	15950	1023
608	20250220	100000	1445602450	15960	15960	15960	15950	106
609	20250220	095900	1443910700	15960	15960	15960	15950	1402
610	20250220	095800	1421538400	15960	15990	15990	15960	1227
611	20250220	095700	1401937490	15990	16000	16000	15990	84
612	20250220	095600	1400593510	16010	16020	16020	16010	148
613	20250220	095500	1398223980	16020	15980	16020	15980	62
614	20250220	095400	1397231950	15990	15990	15990	15990	10
615	20250220	095300	1397072050	15980	16010	16010	15980	409
616	20250220	095200	1390535530	16020	16000	16020	15970	1645
617	20250220	095100	1364233470	16000	16000	16000	16000	122
618	20250220	095000	1362281470	16000	16040	16040	16000	7010
619	20250220	094900	1250016990	16050	16040	16060	16040	58
620	20250220	094800	1249086620	16040	16030	16060	16030	226
621	20250220	094700	1245460970	16030	16060	16060	16030	3049
622	20250220	094600	1196535770	16060	16090	16090	16060	3382
623	20250220	094500	1142201780	16090	16090	16090	16090	0
624	20250220	094400	1142201780	16090	16080	16090	16080	1899
625	20250220	094300	1111660200	16070	16070	16070	16070	641
626	20250220	094200	1101359330	16070	16070	16070	16070	389
627	20250220	094100	1095108100	16080	16090	16090	16080	147
628	20250220	094000	1092743940	16090	16080	16090	16080	476
629	20250220	093900	1085089160	16080	16080	16090	16080	812
630	20250220	093800	1072032190	16090	16100	16100	16080	98
631	20250220	093700	1070455660	16100	16090	16100	16080	340
632	20250220	093600	1064985200	16060	16080	16090	16060	209
633	20250220	093500	1061626180	16080	16060	16080	16060	445
634	20250220	093400	1054476280	16060	16100	16100	16060	1448
635	20250220	093300	1031183160	16110	16100	16110	16070	1722
636	20250220	093200	1003450230	16100	16090	16110	16090	2070
637	20250220	093100	970111530	16090	16070	16090	16060	838
638	20250220	093000	956642230	16070	16060	16070	16060	163
639	20250220	092900	954024290	16060	16070	16070	16060	387
640	20250220	092800	947808270	16080	16080	16080	16060	2615
641	20250220	092700	905782670	16090	16090	16110	16090	1152
642	20250220	092600	887239940	16090	16110	16110	16090	785
643	20250220	092500	874599640	16110	16120	16120	16100	1552
644	20250220	092400	849606100	16140	16130	16140	16120	506
645	20250220	092300	841445610	16130	16100	16140	16100	340
646	20250220	092200	835967420	16090	16080	16100	16070	1156
647	20250220	092100	817367740	16080	16100	16100	16080	1235
648	20250220	092000	797493840	16100	16100	16100	16080	2184
649	20250220	091900	762340890	16080	16080	16080	16080	301
650	20250220	091800	757500810	16080	16100	16100	16080	1725
651	20250220	091700	729742460	16090	16130	16130	16090	2192
652	20250220	091600	694440860	16140	16160	16170	16140	1165
653	20250220	091500	675628990	16180	16190	16190	16160	1738
654	20250220	091400	647501310	16190	16160	16200	16140	2502
655	20250220	091300	606998890	16190	16140	16190	16140	4832
656	20250220	091200	528887670	16160	16160	16170	16120	2210
657	20250220	091100	493186060	16120	16140	16170	16110	2766
658	20250220	091000	448534650	16130	16140	16170	16130	3034
659	20250220	090900	399531250	16140	16110	16150	16110	1609
660	20250220	090800	373574490	16120	16070	16120	16060	7582
661	20250220	090700	251525510	16060	16040	16080	16040	3915
662	20250220	090600	188641220	16040	16040	16040	16040	238
663	20250220	090500	184823700	16050	15990	16050	15990	2487
664	20250220	090400	144967870	16010	16020	16030	15990	816
665	20250220	090300	131900570	16030	15930	16030	15930	2575
666	20250220	090200	90723230	15930	15930	15980	15930	2310
667	20250220	090100	53924780	15930	16000	16000	15930	1607
668	20250220	090000	28280090	16000	16000	16000	15960	1526