KissMeData/014440/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190100	617370620	4150	4150	4150	4150	3785
3	20250220	190000	617370620	4150	4150	4150	4150	0
4	20250220	185900	617370620	4150	4150	4150	4150	0
5	20250220	185800	617370620	4150	4150	4150	4150	0
6	20250220	185700	617370620	4150	4150	4150	4150	0
7	20250220	185600	617370620	4150	4150	4150	4150	0
8	20250220	185500	617370620	4150	4150	4150	4150	0
9	20250220	185400	617370620	4150	4150	4150	4150	0
10	20250220	185300	617370620	4150	4150	4150	4150	0
11	20250220	185200	617370620	4150	4150	4150	4150	0
12	20250220	185100	617370620	4150	4150	4150	4150	0
13	20250220	185000	617370620	4150	4150	4150	4150	0
14	20250220	184900	617370620	4150	4150	4150	4150	0
15	20250220	184800	617370620	4150	4150	4150	4150	0
16	20250220	184700	617370620	4150	4150	4150	4150	0
17	20250220	184600	617370620	4150	4150	4150	4150	0
18	20250220	184500	617370620	4150	4150	4150	4150	0
19	20250220	184400	617370620	4150	4150	4150	4150	0
20	20250220	184300	617370620	4150	4150	4150	4150	0
21	20250220	184200	617370620	4150	4150	4150	4150	0
22	20250220	184100	617370620	4150	4150	4150	4150	0
23	20250220	184000	617370620	4150	4150	4150	4150	0
24	20250220	183900	617370620	4150	4150	4150	4150	0
25	20250220	183800	617370620	4150	4150	4150	4150	0
26	20250220	183700	617370620	4150	4150	4150	4150	0
27	20250220	183600	617370620	4150	4150	4150	4150	0
28	20250220	183500	617370620	4150	4150	4150	4150	0
29	20250220	183400	617370620	4150	4150	4150	4150	0
30	20250220	183300	617370620	4150	4150	4150	4150	0
31	20250220	183200	617370620	4150	4150	4150	4150	0
32	20250220	183100	617370620	4150	4150	4150	4150	3785
33	20250220	183000	617370620	4150	4150	4150	4150	0
34	20250220	182900	617370620	4150	4150	4150	4150	0
35	20250220	182800	617370620	4150	4150	4150	4150	0
36	20250220	182700	617370620	4150	4150	4150	4150	0
37	20250220	182600	617370620	4150	4150	4150	4150	0
38	20250220	182500	617370620	4150	4150	4150	4150	0
39	20250220	182400	617370620	4150	4150	4150	4150	0
40	20250220	182300	617370620	4150	4150	4150	4150	0
41	20250220	182200	617370620	4150	4150	4150	4150	0
42	20250220	182100	617370620	4150	4150	4150	4150	0
43	20250220	182000	617370620	4150	4150	4150	4150	0
44	20250220	181900	617370620	4150	4150	4150	4150	0
45	20250220	181800	617370620	4150	4150	4150	4150	0
46	20250220	181700	617370620	4150	4150	4150	4150	0
47	20250220	181600	617370620	4150	4150	4150	4150	0
48	20250220	181500	617370620	4150	4150	4150	4150	0
49	20250220	181400	617370620	4150	4150	4150	4150	0
50	20250220	181300	617370620	4150	4150	4150	4150	0
51	20250220	181200	617370620	4150	4150	4150	4150	0
52	20250220	181100	617370620	4150	4150	4150	4150	0
53	20250220	181000	617370620	4150	4150	4150	4150	0
54	20250220	180900	617370620	4150	4150	4150	4150	0
55	20250220	180800	617370620	4150	4150	4150	4150	0
56	20250220	180700	617370620	4150	4150	4150	4150	0
57	20250220	180600	617370620	4150	4150	4150	4150	0
58	20250220	180500	617370620	4150	4150	4150	4150	0
59	20250220	180400	617370620	4150	4150	4150	4150	0
60	20250220	180300	617370620	4150	4150	4150	4150	0
61	20250220	180200	617370620	4150	4150	4150	4150	0
62	20250220	180100	617370620	4150	4150	4150	4150	3785
63	20250220	180000	617370620	4150	4150	4150	4150	0
64	20250220	175900	617370620	4150	4150	4150	4150	0
65	20250220	175800	617370620	4150	4150	4150	4150	0
66	20250220	175700	617370620	4150	4150	4150	4150	0
67	20250220	175600	617370620	4150	4150	4150	4150	0
68	20250220	175500	617370620	4150	4150	4150	4150	0
69	20250220	175400	617370620	4150	4150	4150	4150	0
70	20250220	175300	617370620	4150	4150	4150	4150	0
71	20250220	175200	617370620	4150	4150	4150	4150	0
72	20250220	175100	617370620	4150	4150	4150	4150	0
73	20250220	175000	617370620	4150	4150	4150	4150	0
74	20250220	174900	617370620	4150	4150	4150	4150	0
75	20250220	174800	617370620	4150	4150	4150	4150	0
76	20250220	174700	617370620	4150	4150	4150	4150	0
77	20250220	174600	617370620	4150	4150	4150	4150	0
78	20250220	174500	617370620	4150	4150	4150	4150	0
79	20250220	174400	617370620	4150	4150	4150	4150	0
80	20250220	174300	617370620	4150	4150	4150	4150	0
81	20250220	174200	617370620	4150	4150	4150	4150	0
82	20250220	174100	617370620	4150	4150	4150	4150	0
83	20250220	174000	617370620	4150	4150	4150	4150	0
84	20250220	173900	617370620	4150	4150	4150	4150	0
85	20250220	173800	617370620	4150	4150	4150	4150	0
86	20250220	173700	617370620	4150	4150	4150	4150	0
87	20250220	173600	617370620	4150	4150	4150	4150	0
88	20250220	173500	617370620	4150	4150	4150	4150	0
89	20250220	173400	617370620	4150	4150	4150	4150	0
90	20250220	173300	617370620	4150	4150	4150	4150	0
91	20250220	173200	617370620	4150	4150	4150	4150	0
92	20250220	173100	617370620	4150	4150	4150	4150	3785
93	20250220	173000	617370620	4150	4150	4150	4150	0
94	20250220	172900	617370620	4150	4150	4150	4150	0
95	20250220	172800	617370620	4150	4150	4150	4150	0
96	20250220	172700	617370620	4150	4150	4150	4150	0
97	20250220	172600	617370620	4150	4150	4150	4150	0
98	20250220	172500	617370620	4150	4150	4150	4150	0
99	20250220	172400	617370620	4150	4150	4150	4150	0
100	20250220	172300	617370620	4150	4150	4150	4150	0
101	20250220	172200	617370620	4150	4150	4150	4150	0
102	20250220	172100	617370620	4150	4150	4150	4150	0
103	20250220	172000	617370620	4150	4150	4150	4150	0
104	20250220	171900	617370620	4150	4150	4150	4150	0
105	20250220	171800	617370620	4150	4150	4150	4150	0
106	20250220	171700	617370620	4150	4150	4150	4150	0
107	20250220	171600	617370620	4150	4150	4150	4150	0
108	20250220	171500	617370620	4150	4150	4150	4150	0
109	20250220	171400	617370620	4150	4150	4150	4150	0
110	20250220	171300	617370620	4150	4150	4150	4150	0
111	20250220	171200	617370620	4150	4150	4150	4150	0
112	20250220	171100	617370620	4150	4150	4150	4150	0
113	20250220	171000	617370620	4150	4150	4150	4150	0
114	20250220	170900	617370620	4150	4150	4150	4150	0
115	20250220	170800	617370620	4150	4150	4150	4150	0
116	20250220	170700	617370620	4150	4150	4150	4150	0
117	20250220	170600	617370620	4150	4150	4150	4150	0
118	20250220	170500	617370620	4150	4150	4150	4150	0
119	20250220	170400	617370620	4150	4150	4150	4150	0
120	20250220	170300	617370620	4150	4150	4150	4150	0
121	20250220	170200	617370620	4150	4150	4150	4150	0
122	20250220	170100	617370620	4150	4150	4150	4150	3785
123	20250220	170000	617370620	4150	4150	4150	4150	0
124	20250220	165900	617370620	4150	4150	4150	4150	0
125	20250220	165800	617370620	4150	4150	4150	4150	0
126	20250220	165700	617370620	4150	4150	4150	4150	0
127	20250220	165600	617370620	4150	4150	4150	4150	0
128	20250220	165500	617370620	4150	4150	4150	4150	0
129	20250220	165400	617370620	4150	4150	4150	4150	0
130	20250220	165300	617370620	4150	4150	4150	4150	0
131	20250220	165200	617370620	4150	4150	4150	4150	0
132	20250220	165100	617370620	4150	4150	4150	4150	0
133	20250220	165000	617370620	4150	4150	4150	4150	0
134	20250220	164900	617370620	4150	4150	4150	4150	0
135	20250220	164800	617370620	4150	4150	4150	4150	0
136	20250220	164700	617370620	4150	4150	4150	4150	0
137	20250220	164600	617370620	4150	4150	4150	4150	0
138	20250220	164500	617370620	4150	4150	4150	4150	0
139	20250220	164400	617370620	4150	4150	4150	4150	0
140	20250220	164300	617370620	4150	4150	4150	4150	0
141	20250220	164200	617370620	4150	4150	4150	4150	0
142	20250220	164100	617370620	4150	4150	4150	4150	0
143	20250220	164000	617370620	4150	4150	4150	4150	0
144	20250220	163900	617370620	4150	4150	4150	4150	0
145	20250220	163800	617370620	4150	4150	4150	4150	0
146	20250220	163700	617370620	4150	4150	4150	4150	0
147	20250220	163600	617370620	4150	4150	4150	4150	0
148	20250220	163500	617370620	4150	4150	4150	4150	0
149	20250220	163400	617370620	4150	4150	4150	4150	0
150	20250220	163300	617370620	4150	4150	4150	4150	0
151	20250220	163200	617370620	4150	4150	4150	4150	0
152	20250220	163100	617370620	4150	4150	4150	4150	3785
153	20250220	163000	617370620	4150	4150	4150	4150	0
154	20250220	162900	617370620	4150	4150	4150	4150	0
155	20250220	162800	617370620	4150	4150	4150	4150	0
156	20250220	162700	617370620	4150	4150	4150	4150	0
157	20250220	162600	617370620	4150	4150	4150	4150	0
158	20250220	162500	617370620	4150	4150	4150	4150	0
159	20250220	162400	617370620	4150	4150	4150	4150	0
160	20250220	162300	617370620	4150	4150	4150	4150	0
161	20250220	162200	617370620	4150	4150	4150	4150	0
162	20250220	162100	617370620	4150	4150	4150	4150	0
163	20250220	162000	617370620	4150	4150	4150	4150	0
164	20250220	161900	617370620	4150	4150	4150	4150	0
165	20250220	161800	617370620	4150	4150	4150	4150	0
166	20250220	161700	617370620	4150	4150	4150	4150	0
167	20250220	161600	617370620	4150	4150	4150	4150	0
168	20250220	161500	617370620	4150	4150	4150	4150	0
169	20250220	161400	617370620	4150	4150	4150	4150	0
170	20250220	161300	617370620	4150	4150	4150	4150	0
171	20250220	161200	617370620	4150	4150	4150	4150	0
172	20250220	161100	617370620	4150	4150	4150	4150	0
173	20250220	161000	617370620	4150	4150	4150	4150	0
174	20250220	160900	617370620	4150	4150	4150	4150	0
175	20250220	160800	617370620	4150	4150	4150	4150	0
176	20250220	160700	617370620	4150	4150	4150	4150	0
177	20250220	160600	617370620	4150	4150	4150	4150	0
178	20250220	160500	617370620	4150	4150	4150	4150	0
179	20250220	160400	617370620	4150	4150	4150	4150	0
180	20250220	160300	617370620	4150	4150	4150	4150	0
181	20250220	160200	617370620	4150	4150	4150	4150	0
182	20250220	160100	617370620	4150	4150	4150	4150	3785
183	20250220	160000	617370620	4150	4150	4150	4150	0
184	20250220	155900	617370620	4150	4150	4150	4150	0
185	20250220	155800	617370620	4150	4150	4150	4150	0
186	20250220	155700	617370620	4150	4150	4150	4150	0
187	20250220	155600	617370620	4150	4150	4150	4150	0
188	20250220	155500	617370620	4150	4150	4150	4150	0
189	20250220	155400	617370620	4150	4150	4150	4150	0
190	20250220	155300	617370620	4150	4150	4150	4150	0
191	20250220	155200	617370620	4150	4150	4150	4150	0
192	20250220	155100	617370620	4150	4150	4150	4150	0
193	20250220	155000	617370620	4150	4150	4150	4150	0
194	20250220	154900	617370620	4150	4150	4150	4150	0
195	20250220	154800	617370620	4150	4150	4150	4150	0
196	20250220	154700	617370620	4150	4150	4150	4150	0
197	20250220	154600	617370620	4150	4150	4150	4150	0
198	20250220	154500	617370620	4150	4150	4150	4150	0
199	20250220	154400	617370620	4150	4150	4150	4150	0
200	20250220	154300	617370620	4150	4150	4150	4150	0
201	20250220	154200	617370620	4150	4150	4150	4150	0
202	20250220	154100	617370620	4150	4150	4150	4150	0
203	20250220	154000	617370620	4150	4150	4150	4150	0
204	20250220	153900	617370620	4150	4150	4150	4150	0
205	20250220	153800	617370620	4150	4150	4150	4150	0
206	20250220	153700	617370620	4150	4150	4150	4150	0
207	20250220	153600	617370620	4150	4150	4150	4150	0
208	20250220	153500	617370620	4150	4150	4150	4150	0
209	20250220	153400	617370620	4150	4150	4150	4150	0
210	20250220	153300	617370620	4150	4150	4150	4150	0
211	20250220	153200	617370620	4150	4150	4150	4150	0
212	20250220	153100	617370620	4150	4150	4150	4150	3785
213	20250220	153000	617370620	4150	4150	4150	4150	3785
214	20250220	152900	601662870	4120	4120	4120	4120	0
215	20250220	152800	601662870	4120	4120	4120	4120	0
216	20250220	152700	601662870	4120	4120	4120	4120	0
217	20250220	152600	601662870	4120	4120	4120	4120	0
218	20250220	152500	601662870	4120	4120	4120	4120	0
219	20250220	152400	601662870	4120	4120	4120	4120	0
220	20250220	152300	601662870	4120	4120	4120	4120	0
221	20250220	152200	601662870	4120	4120	4120	4120	0
222	20250220	152100	601662870	4120	4120	4120	4120	0
223	20250220	152000	601662870	4120	4120	4120	4120	0
224	20250220	151900	601662870	4120	4115	4140	4095	2441
225	20250220	151800	591635450	4115	4115	4115	4115	80
226	20250220	151700	591306250	4115	4115	4115	4115	1
227	20250220	151600	591302135	4100	4105	4115	4100	1480
228	20250220	151500	585234050	4115	4110	4115	4110	20
229	20250220	151400	585151820	4115	4115	4115	4115	0
230	20250220	151300	585151820	4115	4115	4115	4115	10
231	20250220	151200	585110670	4110	4110	4110	4110	6
232	20250220	151100	585086010	4110	4110	4110	4110	50
233	20250220	151000	584880510	4120	4120	4120	4120	0
234	20250220	150900	584880510	4120	4120	4120	4120	0
235	20250220	150800	584880510	4120	4120	4120	4120	1
236	20250220	150700	584876390	4120	4115	4120	4115	3
237	20250220	150600	584864035	4100	4100	4100	4100	0
238	20250220	150500	584864035	4100	4100	4100	4100	240
239	20250220	150400	583880035	4105	4105	4105	4105	806
240	20250220	150300	580571405	4105	4105	4105	4105	0
241	20250220	150200	580571405	4105	4115	4115	4105	448
242	20250220	150100	578729315	4120	4120	4120	4120	0
243	20250220	150000	578729315	4120	4120	4120	4120	0
244	20250220	145900	578729315	4120	4120	4120	4120	0
245	20250220	145800	578729315	4120	4120	4120	4120	0
246	20250220	145700	578729315	4120	4120	4120	4120	0
247	20250220	145600	578729315	4120	4120	4120	4120	365
248	20250220	145500	577225515	4115	4115	4115	4115	0
249	20250220	145400	577225515	4115	4115	4115	4115	0
250	20250220	145300	577225515	4115	4115	4115	4115	153
251	20250220	145200	576595920	4115	4115	4115	4115	163
252	20250220	145100	575925175	4115	4115	4115	4115	0
253	20250220	145000	575925175	4115	4115	4115	4115	0
254	20250220	144900	575925175	4115	4100	4115	4100	1000
255	20250220	144800	571825160	4100	4100	4100	4100	0
256	20250220	144700	571825160	4100	4100	4100	4100	83
257	20250220	144600	571484860	4100	4105	4105	4100	500
258	20250220	144500	569433355	4110	4110	4110	4110	0
259	20250220	144400	569433355	4110	4110	4110	4110	73
260	20250220	144300	569133325	4105	4105	4105	4105	0
261	20250220	144200	569133325	4105	4105	4105	4105	0
262	20250220	144100	569133325	4105	4105	4105	4105	0
263	20250220	144000	569133325	4105	4105	4105	4105	0
264	20250220	143900	569133325	4105	4105	4105	4105	0
265	20250220	143800	569133325	4105	4105	4105	4105	0
266	20250220	143700	569133325	4105	4105	4105	4105	0
267	20250220	143600	569133325	4105	4105	4105	4105	0
268	20250220	143500	569133325	4105	4105	4105	4105	353
269	20250220	143400	567684260	4105	4105	4105	4105	4
270	20250220	143300	567667840	4105	4105	4105	4105	1
271	20250220	143200	567663735	4115	4115	4115	4115	0
272	20250220	143100	567663735	4115	4115	4115	4115	50
273	20250220	143000	567457985	4105	4105	4105	4105	0
274	20250220	142900	567457985	4105	4110	4110	4105	895
275	20250220	142800	563783000	4105	4105	4105	4105	0
276	20250220	142700	563783000	4105	4105	4105	4105	0
277	20250220	142600	563783000	4105	4105	4105	4105	10
278	20250220	142500	563741950	4105	4105	4105	4105	0
279	20250220	142400	563741950	4105	4105	4105	4105	1352
280	20250220	142300	558191990	4105	4105	4105	4105	1000
281	20250220	142200	554086990	4105	4115	4115	4105	2517
282	20250220	142100	543754010	4105	4105	4105	4105	0
283	20250220	142000	543754010	4105	4105	4105	4105	0
284	20250220	141900	543754010	4105	4105	4105	4105	0
285	20250220	141800	543754010	4105	4105	4105	4105	0
286	20250220	141700	543754010	4105	4105	4105	4105	0
287	20250220	141600	543754010	4105	4105	4105	4105	411
288	20250220	141500	542066855	4105	4105	4105	4105	0
289	20250220	141400	542066855	4105	4105	4105	4105	0
290	20250220	141300	542066855	4105	4105	4105	4105	0
291	20250220	141200	542066855	4105	4105	4105	4105	0
292	20250220	141100	542066855	4105	4105	4105	4105	0
293	20250220	141000	542066855	4105	4105	4105	4105	0
294	20250220	140900	542066855	4105	4105	4105	4105	0
295	20250220	140800	542066855	4105	4105	4105	4105	0
296	20250220	140700	542066855	4105	4105	4105	4105	0
297	20250220	140600	542066855	4105	4105	4105	4105	0
298	20250220	140500	542066855	4105	4105	4105	4105	0
299	20250220	140400	542066855	4105	4105	4105	4105	0
300	20250220	140300	542066855	4105	4115	4115	4105	40
301	20250220	140200	541902555	4115	4115	4115	4115	0
302	20250220	140100	541902555	4115	4115	4115	4115	0
303	20250220	140000	541902555	4115	4115	4115	4115	1
304	20250220	135900	541898440	4095	4095	4095	4095	0
305	20250220	135800	541898440	4095	4095	4095	4095	0
306	20250220	135700	541898440	4095	4095	4095	4095	0
307	20250220	135600	541898440	4095	4095	4095	4095	0
308	20250220	135500	541898440	4095	4095	4095	4095	10
309	20250220	135400	541857490	4095	4105	4105	4095	500
310	20250220	135300	539806990	4115	4115	4115	4115	0
311	20250220	135200	539806990	4115	4115	4115	4115	0
312	20250220	135100	539806990	4115	4115	4115	4115	0
313	20250220	135000	539806990	4115	4115	4115	4115	0
314	20250220	134900	539806990	4115	4115	4115	4115	0
315	20250220	134800	539806990	4115	4115	4115	4115	77
316	20250220	134700	539490135	4100	4110	4110	4100	5000
317	20250220	134600	518976600	4110	4110	4110	4110	0
318	20250220	134500	518976600	4110	4105	4110	4105	4661
319	20250220	134400	499834210	4105	4100	4105	4095	6581
320	20250220	134300	472845810	4100	4100	4100	4100	0
321	20250220	134200	472845810	4100	4100	4100	4100	0
322	20250220	134100	472845810	4100	4100	4100	4100	1
323	20250220	134000	472841710	4105	4105	4105	4105	0
324	20250220	133900	472841710	4105	4105	4105	4105	0
325	20250220	133800	472841710	4105	4105	4105	4105	0
326	20250220	133700	472841710	4105	4105	4105	4105	0
327	20250220	133600	472841710	4105	4105	4105	4105	0
328	20250220	133500	472841710	4105	4105	4105	4105	0
329	20250220	133400	472841710	4105	4105	4105	4105	1582
330	20250220	133300	466347600	4110	4110	4110	4110	0
331	20250220	133200	466347600	4110	4110	4110	4110	0
332	20250220	133100	466347600	4110	4110	4110	4110	0
333	20250220	133000	466347600	4110	4110	4110	4110	1
334	20250220	132900	466343490	4110	4110	4110	4110	29
335	20250220	132800	466224300	4110	4110	4110	4110	0
336	20250220	132700	466224300	4110	4110	4110	4110	0
337	20250220	132600	466224300	4110	4110	4110	4110	3
338	20250220	132500	466211970	4110	4110	4110	4110	4
339	20250220	132400	466195530	4110	4110	4110	4110	0
340	20250220	132300	466195530	4110	4110	4110	4110	1
341	20250220	132200	466191420	4110	4110	4110	4110	0
342	20250220	132100	466191420	4110	4120	4120	4110	701
343	20250220	132000	463309515	4125	4125	4125	4125	0
344	20250220	131900	463309515	4125	4125	4125	4125	0
345	20250220	131800	463309515	4125	4125	4125	4125	0
346	20250220	131700	463309515	4125	4125	4125	4125	9
347	20250220	131600	463272390	4115	4115	4115	4115	0
348	20250220	131500	463272390	4115	4115	4115	4115	0
349	20250220	131400	463272390	4115	4115	4115	4115	8
350	20250220	131300	463239470	4115	4115	4115	4115	0
351	20250220	131200	463239470	4115	4115	4115	4115	100
352	20250220	131100	462827970	4115	4115	4115	4115	96
353	20250220	131000	462432930	4120	4115	4120	4115	10
354	20250220	130900	462391775	4110	4110	4110	4110	250
355	20250220	130800	461364275	4125	4125	4125	4125	0
356	20250220	130700	461364275	4125	4125	4125	4125	0
357	20250220	130600	461364275	4125	4105	4125	4105	55
358	20250220	130500	461137600	4105	4105	4105	4105	0
359	20250220	130400	461137600	4105	4105	4105	4105	1000
360	20250220	130300	457032600	4110	4110	4110	4110	0
361	20250220	130200	457032600	4110	4110	4110	4110	0
362	20250220	130100	457032600	4110	4110	4110	4110	0
363	20250220	130000	457032600	4110	4110	4110	4110	386
364	20250220	125900	455446140	4130	4130	4130	4130	0
365	20250220	125800	455446140	4130	4130	4130	4130	0
366	20250220	125700	455446140	4130	4130	4130	4130	0
367	20250220	125600	455446140	4130	4130	4130	4130	0
368	20250220	125500	455446140	4130	4130	4130	4130	0
369	20250220	125400	455446140	4130	4130	4130	4130	1
370	20250220	125300	455442010	4100	4110	4110	4100	2000
371	20250220	125200	447230735	4135	4135	4135	4135	0
372	20250220	125100	447230735	4135	4135	4135	4135	0
373	20250220	125000	447230735	4135	4135	4135	4135	0
374	20250220	124900	447230735	4135	4135	4135	4135	0
375	20250220	124800	447230735	4135	4135	4135	4135	1
376	20250220	124700	447226600	4110	4110	4110	4110	867
377	20250220	124600	443663230	4110	4120	4120	4110	4
378	20250220	124500	443646775	4135	4135	4135	4135	1
379	20250220	124400	443642640	4140	4140	4140	4140	0
380	20250220	124300	443642640	4140	4140	4140	4140	1
381	20250220	124200	443638500	4115	4115	4115	4115	2531
382	20250220	124100	433223435	4150	4145	4150	4145	3
383	20250220	124000	433210995	4115	4115	4115	4115	1
384	20250220	123900	433206880	4145	4145	4145	4115	4
385	20250220	123800	433190335	4140	4150	4150	4115	14
386	20250220	123700	433132320	4155	4130	4155	4130	150
387	20250220	123600	432511730	4130	4125	4130	4125	500
388	20250220	123500	430447810	4130	4130	4130	4130	0
389	20250220	123400	430447810	4130	4130	4130	4130	0
390	20250220	123300	430447810	4130	4130	4130	4130	0
391	20250220	123200	430447810	4130	4130	4130	4130	0
392	20250220	123100	430447810	4130	4130	4130	4130	0
393	20250220	123000	430447810	4130	4130	4130	4130	0
394	20250220	122900	430447810	4130	4130	4130	4130	0
395	20250220	122800	430447810	4130	4130	4130	4130	48
396	20250220	122700	430249570	4130	4130	4130	4130	0
397	20250220	122600	430249570	4130	4130	4130	4130	0
398	20250220	122500	430249570	4130	4130	4130	4130	0
399	20250220	122400	430249570	4130	4130	4130	4130	0
400	20250220	122300	430249570	4130	4130	4130	4130	0
401	20250220	122200	430249570	4130	4130	4130	4130	0
402	20250220	122100	430249570	4130	4125	4130	4125	394
403	20250220	122000	428624315	4125	4125	4125	4125	0
404	20250220	121900	428624315	4125	4125	4125	4125	0
405	20250220	121800	428624315	4125	4125	4125	4125	0
406	20250220	121700	428624315	4125	4125	4125	4125	0
407	20250220	121600	428624315	4125	4125	4125	4125	500
408	20250220	121500	426561815	4125	4125	4125	4125	50
409	20250220	121400	426355565	4125	4125	4125	4125	1
410	20250220	121300	426351440	4100	4125	4125	4100	101
411	20250220	121200	425937315	4100	4105	4125	4100	255
412	20250220	121100	424891440	4105	4110	4110	4105	1000
413	20250220	121000	420785360	4125	4125	4125	4125	0
414	20250220	120900	420785360	4125	4115	4125	4110	590
415	20250220	120800	418359565	4125	4125	4125	4125	198
416	20250220	120700	417542815	4130	4120	4130	4120	845
417	20250220	120600	414058685	4120	4120	4120	4120	48
418	20250220	120500	413860925	4130	4130	4130	4130	0
419	20250220	120400	413860925	4130	4130	4130	4130	0
420	20250220	120300	413860925	4130	4130	4130	4130	0
421	20250220	120200	413860925	4130	4130	4130	4130	0
422	20250220	120100	413860925	4130	4125	4130	4125	2
423	20250220	120000	413852670	4110	4110	4110	4110	0
424	20250220	115900	413852670	4110	4110	4110	4110	0
425	20250220	115800	413852670	4110	4110	4110	4110	0
426	20250220	115700	413852670	4110	4110	4110	4110	30
427	20250220	115600	413729370	4110	4110	4110	4110	894
428	20250220	115500	410055030	4130	4130	4130	4130	0
429	20250220	115400	410055030	4130	4130	4130	4130	0
430	20250220	115300	410055030	4130	4130	4130	4130	0
431	20250220	115200	410055030	4130	4130	4130	4130	0
432	20250220	115100	410055030	4130	4130	4130	4130	0
433	20250220	115000	410055030	4130	4130	4130	4130	0
434	20250220	114900	410055030	4130	4130	4130	4130	30
435	20250220	114800	409931130	4130	4130	4130	4130	0
436	20250220	114700	409931130	4130	4130	4130	4130	0
437	20250220	114600	409931130	4130	4130	4130	4130	0
438	20250220	114500	409931130	4130	4130	4130	4130	0
439	20250220	114400	409931130	4130	4130	4130	4130	0
440	20250220	114300	409931130	4130	4130	4130	4130	0
441	20250220	114200	409931130	4130	4130	4130	4130	1
442	20250220	114100	409927000	4100	4100	4100	4100	0
443	20250220	114000	409927000	4100	4100	4100	4100	0
444	20250220	113900	409927000	4100	4105	4105	4100	1040
445	20250220	113800	405661300	4130	4130	4130	4130	200
446	20250220	113700	404835300	4105	4105	4105	4105	200
447	20250220	113600	404014300	4105	4105	4105	4105	0
448	20250220	113500	404014300	4105	4145	4145	4105	638
449	20250220	113400	401395040	4145	4145	4145	4145	1
450	20250220	113300	401390895	4115	4115	4115	4115	0
451	20250220	113200	401390895	4115	4115	4115	4115	50
452	20250220	113100	401185145	4130	4130	4130	4130	0
453	20250220	113000	401185145	4130	4125	4130	4125	397
454	20250220	112900	399546175	4125	4115	4125	4115	1049
455	20250220	112800	395227230	4115	4115	4115	4115	10
456	20250220	112700	395186080	4110	4110	4110	4110	552
457	20250220	112600	392917360	4110	4110	4110	4110	0
458	20250220	112500	392917360	4110	4110	4110	4110	0
459	20250220	112400	392917360	4110	4110	4110	4110	0
460	20250220	112300	392917360	4110	4105	4110	4105	580
461	20250220	112200	390536455	4105	4105	4105	4105	0
462	20250220	112100	390536455	4105	4105	4105	4105	0
463	20250220	112000	390536455	4105	4105	4105	4105	1
464	20250220	111900	390532350	4100	4100	4100	4100	6
465	20250220	111800	390507750	4100	4100	4100	4100	1
466	20250220	111700	390503650	4105	4105	4105	4105	500
467	20250220	111600	388451150	4105	4105	4105	4105	0
468	20250220	111500	388451150	4105	4105	4105	4105	5
469	20250220	111400	388430625	4105	4105	4105	4105	0
470	20250220	111300	388430625	4105	4105	4105	4105	0
471	20250220	111200	388430625	4105	4105	4105	4105	0
472	20250220	111100	388430625	4105	4105	4105	4105	0
473	20250220	111000	388430625	4105	4105	4105	4105	0
474	20250220	110900	388430625	4105	4105	4105	4105	6
475	20250220	110800	388405995	4110	4110	4110	4110	0
476	20250220	110700	388405995	4110	4110	4110	4110	0
477	20250220	110600	388405995	4110	4110	4110	4110	0
478	20250220	110500	388405995	4110	4110	4110	4110	0
479	20250220	110400	388405995	4110	4110	4110	4110	0
480	20250220	110300	388405995	4110	4110	4110	4110	0
481	20250220	110200	388405995	4110	4110	4110	4110	0
482	20250220	110100	388405995	4110	4110	4110	4110	0
483	20250220	110000	388405995	4110	4110	4110	4110	0
484	20250220	105900	388405995	4110	4110	4110	4110	0
485	20250220	105800	388405995	4110	4110	4110	4110	0
486	20250220	105700	388405995	4110	4110	4110	4110	2
487	20250220	105600	388397775	4105	4105	4105	4105	8
488	20250220	105500	388364935	4110	4110	4110	4110	0
489	20250220	105400	388364935	4110	4110	4110	4110	0
490	20250220	105300	388364935	4110	4110	4110	4110	1
491	20250220	105200	388360825	4110	4110	4110	4110	49
492	20250220	105100	388159435	4105	4105	4105	4105	0
493	20250220	105000	388159435	4105	4105	4105	4105	20
494	20250220	104900	388077335	4110	4110	4110	4110	0
495	20250220	104800	388077335	4110	4110	4110	4110	0
496	20250220	104700	388077335	4110	4110	4110	4110	0
497	20250220	104600	388077335	4110	4115	4115	4110	576
498	20250220	104500	385708475	4115	4115	4115	4115	53
499	20250220	104400	385490380	4110	4110	4110	4110	392
500	20250220	104300	383879260	4110	4110	4110	4110	0
501	20250220	104200	383879260	4110	4110	4110	4110	10
502	20250220	104100	383838160	4100	4100	4100	4100	0
503	20250220	104000	383838160	4100	4100	4100	4100	0
504	20250220	103900	383838160	4100	4100	4110	4100	184
505	20250220	103800	383083560	4095	4095	4095	4095	0
506	20250220	103700	383083560	4095	4095	4095	4095	3
507	20250220	103600	383071275	4090	4090	4090	4090	400
508	20250220	103500	381435275	4100	4100	4100	4100	70
509	20250220	103400	381148275	4100	4100	4100	4100	0
510	20250220	103300	381148275	4100	4100	4100	4100	600
511	20250220	103200	378688275	4110	4110	4110	4110	0
512	20250220	103100	378688275	4110	4110	4110	4110	0
513	20250220	103000	378688275	4110	4105	4110	4105	11
514	20250220	102900	378643105	4100	4100	4100	4100	0
515	20250220	102800	378643105	4100	4100	4100	4100	152
516	20250220	102700	378019905	4100	4100	4100	4100	0
517	20250220	102600	378019905	4100	4100	4100	4100	0
518	20250220	102500	378019905	4100	4100	4100	4100	44
519	20250220	102400	377839505	4100	4100	4100	4100	0
520	20250220	102300	377839505	4100	4100	4100	4100	256
521	20250220	102200	376789905	4095	4100	4100	4090	1503
522	20250220	102100	370634630	4100	4100	4100	4100	2
523	20250220	102000	370626430	4100	4090	4100	4090	1145
524	20250220	101900	365937515	4095	4095	4095	4095	500
525	20250220	101800	363890015	4095	4090	4095	4090	426
526	20250220	101700	362147175	4080	4080	4080	4080	0
527	20250220	101600	362147175	4080	4080	4080	4080	0
528	20250220	101500	362147175	4080	4080	4080	4080	209
529	20250220	101400	361294455	4080	4090	4090	4080	39
530	20250220	101300	361135285	4090	4090	4090	4090	0
531	20250220	101200	361135285	4090	4090	4090	4090	0
532	20250220	101100	361135285	4090	4090	4090	4090	899
533	20250220	101000	357458375	4100	4090	4100	4090	24
534	20250220	100900	357360115	4100	4100	4100	4100	0
535	20250220	100800	357360115	4100	4100	4100	4100	0
536	20250220	100700	357360115	4100	4100	4100	4100	130
537	20250220	100600	356827115	4105	4105	4105	4105	0
538	20250220	100500	356827115	4105	4105	4105	4105	0
539	20250220	100400	356827115	4105	4105	4105	4105	0
540	20250220	100300	356827115	4105	4100	4105	4090	85
541	20250220	100200	356478950	4105	4090	4105	4090	35
542	20250220	100100	356335785	4105	4105	4105	4105	0
543	20250220	100000	356335785	4105	4105	4105	4105	0
544	20250220	095900	356335785	4105	4105	4105	4105	0
545	20250220	095800	356335785	4105	4095	4105	4080	364
546	20250220	095700	354846885	4105	4105	4105	4105	1
547	20250220	095600	354842780	4095	4095	4095	4095	48
548	20250220	095500	354646220	4105	4105	4105	4105	0
549	20250220	095400	354646220	4105	4100	4105	4095	2501
550	20250220	095300	344392280	4100	4070	4100	4070	1100
551	20250220	095200	339893750	4085	4085	4085	4070	803
552	20250220	095100	336625495	4070	4075	4075	4070	1378
553	20250220	095000	331013120	4090	4085	4090	4085	39
554	20250220	094900	330853755	4085	4085	4085	4085	11
555	20250220	094800	330808820	4090	4085	4090	4080	200
556	20250220	094700	329991270	4090	4070	4090	4070	840
557	20250220	094600	326570640	4070	4075	4095	4070	2867
558	20250220	094500	314895915	4075	4080	4080	4075	424
559	20250220	094400	313167605	4075	4095	4095	4075	9686
560	20250220	094300	273588745	4115	4095	4115	4090	1371
561	20250220	094200	267974645	4100	4100	4100	4100	183
562	20250220	094100	267224345	4120	4120	4120	4120	0
563	20250220	094000	267224345	4120	4120	4120	4120	1
564	20250220	093900	267220225	4120	4125	4125	4100	3010
565	20250220	093800	254872145	4125	4115	4130	4115	56
566	20250220	093700	254641480	4115	4115	4115	4115	515
567	20250220	093600	252522255	4115	4115	4115	4115	106
568	20250220	093500	252086065	4105	4110	4110	4105	2500
569	20250220	093400	241821040	4105	4105	4105	4105	1070
570	20250220	093300	237428690	4100	4100	4105	4090	1967
571	20250220	093200	229367970	4100	4105	4105	4100	99
572	20250220	093100	228961820	4105	4090	4105	4090	80
573	20250220	093000	228634155	4095	4105	4105	4095	5036
574	20250220	092900	207988505	4130	4125	4130	4105	3157
575	20250220	092800	194992055	4125	4140	4140	4125	1316
576	20250220	092700	189557325	4130	4150	4150	4130	397
577	20250220	092600	187909875	4150	4125	4150	4125	3935
578	20250220	092500	171665030	4125	4110	4125	4110	744
579	20250220	092400	168604160	4120	4130	4130	4110	2039
580	20250220	092300	160210160	4125	4130	4130	4125	55
581	20250220	092200	159983255	4125	4105	4125	4105	191
582	20250220	092100	159198180	4125	4125	4125	4105	1138
583	20250220	092000	154520635	4110	4125	4125	4110	780
584	20250220	091900	151310785	4125	4120	4130	4120	1407
585	20250220	091800	145506930	4110	4110	4110	4100	1050
586	20250220	091700	141197490	4105	4145	4145	4100	14071
587	20250220	091600	83261930	4145	4135	4145	4115	3967
588	20250220	091500	66871105	4140	4175	4185	4135	6319
589	20250220	091400	40645405	4195	4205	4205	4175	3456
590	20250220	091300	26183565	4205	4200	4205	4200	703
591	20250220	091200	23229935	4205	4210	4210	4200	2016
592	20250220	091100	14749655	4210	4220	4220	4210	1025
593	20250220	091000	10428765	4220	4220	4220	4220	0
594	20250220	090900	10428765	4220	4220	4220	4220	0
595	20250220	090800	10428765	4220	4220	4220	4220	100
596	20250220	090700	10006765	4220	4220	4220	4220	385
597	20250220	090600	8382065	4220	4220	4220	4220	100
598	20250220	090500	7960065	4220	4220	4220	4220	200
599	20250220	090400	7116065	4220	4220	4220	4220	0
600	20250220	090300	7116065	4220	4225	4225	4220	257
601	20250220	090200	6031515	4220	4220	4220	4220	124
602	20250220	090100	5508235	4255	4255	4255	4255	25
603	20250220	090000	5401860	4260	4255	4260	4250	1270