KissMeData/110790/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	201900	36166730	4980	4980	4980	4980	2704
3	20250220	201800	36166730	4980	4980	4980	4980	0
4	20250220	201700	36166730	4980	4980	4980	4980	0
5	20250220	201600	36166730	4980	4980	4980	4980	0
6	20250220	201500	36166730	4980	4980	4980	4980	0
7	20250220	201400	36166730	4980	4980	4980	4980	0
8	20250220	201300	36166730	4980	4980	4980	4980	0
9	20250220	201200	36166730	4980	4980	4980	4980	0
10	20250220	201100	36166730	4980	4980	4980	4980	0
11	20250220	201000	36166730	4980	4980	4980	4980	0
12	20250220	200900	36166730	4980	4980	4980	4980	0
13	20250220	200800	36166730	4980	4980	4980	4980	0
14	20250220	200700	36166730	4980	4980	4980	4980	0
15	20250220	200600	36166730	4980	4980	4980	4980	0
16	20250220	200500	36166730	4980	4980	4980	4980	0
17	20250220	200400	36166730	4980	4980	4980	4980	0
18	20250220	200300	36166730	4980	4980	4980	4980	0
19	20250220	200200	36166730	4980	4980	4980	4980	0
20	20250220	200100	36166730	4980	4980	4980	4980	0
21	20250220	200000	36166730	4980	4980	4980	4980	0
22	20250220	195900	36166730	4980	4980	4980	4980	0
23	20250220	195800	36166730	4980	4980	4980	4980	0
24	20250220	195700	36166730	4980	4980	4980	4980	0
25	20250220	195600	36166730	4980	4980	4980	4980	0
26	20250220	195500	36166730	4980	4980	4980	4980	0
27	20250220	195400	36166730	4980	4980	4980	4980	0
28	20250220	195300	36166730	4980	4980	4980	4980	0
29	20250220	195200	36166730	4980	4980	4980	4980	0
30	20250220	195100	36166730	4980	4980	4980	4980	0
31	20250220	195000	36166730	4980	4980	4980	4980	0
32	20250220	194900	36166730	4980	4980	4980	4980	2704
33	20250220	194800	36166730	4980	4980	4980	4980	0
34	20250220	194700	36166730	4980	4980	4980	4980	0
35	20250220	194600	36166730	4980	4980	4980	4980	0
36	20250220	194500	36166730	4980	4980	4980	4980	0
37	20250220	194400	36166730	4980	4980	4980	4980	0
38	20250220	194300	36166730	4980	4980	4980	4980	0
39	20250220	194200	36166730	4980	4980	4980	4980	0
40	20250220	194100	36166730	4980	4980	4980	4980	0
41	20250220	194000	36166730	4980	4980	4980	4980	0
42	20250220	193900	36166730	4980	4980	4980	4980	0
43	20250220	193800	36166730	4980	4980	4980	4980	0
44	20250220	193700	36166730	4980	4980	4980	4980	0
45	20250220	193600	36166730	4980	4980	4980	4980	0
46	20250220	193500	36166730	4980	4980	4980	4980	0
47	20250220	193400	36166730	4980	4980	4980	4980	0
48	20250220	193300	36166730	4980	4980	4980	4980	0
49	20250220	193200	36166730	4980	4980	4980	4980	0
50	20250220	193100	36166730	4980	4980	4980	4980	0
51	20250220	193000	36166730	4980	4980	4980	4980	0
52	20250220	192900	36166730	4980	4980	4980	4980	0
53	20250220	192800	36166730	4980	4980	4980	4980	0
54	20250220	192700	36166730	4980	4980	4980	4980	0
55	20250220	192600	36166730	4980	4980	4980	4980	0
56	20250220	192500	36166730	4980	4980	4980	4980	0
57	20250220	192400	36166730	4980	4980	4980	4980	0
58	20250220	192300	36166730	4980	4980	4980	4980	0
59	20250220	192200	36166730	4980	4980	4980	4980	0
60	20250220	192100	36166730	4980	4980	4980	4980	0
61	20250220	192000	36166730	4980	4980	4980	4980	0
62	20250220	191900	36166730	4980	4980	4980	4980	2704
63	20250220	191800	36166730	4980	4980	4980	4980	0
64	20250220	191700	36166730	4980	4980	4980	4980	0
65	20250220	191600	36166730	4980	4980	4980	4980	0
66	20250220	191500	36166730	4980	4980	4980	4980	0
67	20250220	191400	36166730	4980	4980	4980	4980	0
68	20250220	191300	36166730	4980	4980	4980	4980	0
69	20250220	191200	36166730	4980	4980	4980	4980	0
70	20250220	191100	36166730	4980	4980	4980	4980	0
71	20250220	191000	36166730	4980	4980	4980	4980	0
72	20250220	190900	36166730	4980	4980	4980	4980	0
73	20250220	190800	36166730	4980	4980	4980	4980	0
74	20250220	190700	36166730	4980	4980	4980	4980	0
75	20250220	190600	36166730	4980	4980	4980	4980	0
76	20250220	190500	36166730	4980	4980	4980	4980	0
77	20250220	190400	36166730	4980	4980	4980	4980	0
78	20250220	190300	36166730	4980	4980	4980	4980	0
79	20250220	190200	36166730	4980	4980	4980	4980	0
80	20250220	190100	36166730	4980	4980	4980	4980	0
81	20250220	190000	36166730	4980	4980	4980	4980	0
82	20250220	185900	36166730	4980	4980	4980	4980	0
83	20250220	185800	36166730	4980	4980	4980	4980	0
84	20250220	185700	36166730	4980	4980	4980	4980	0
85	20250220	185600	36166730	4980	4980	4980	4980	0
86	20250220	185500	36166730	4980	4980	4980	4980	0
87	20250220	185400	36166730	4980	4980	4980	4980	0
88	20250220	185300	36166730	4980	4980	4980	4980	0
89	20250220	185200	36166730	4980	4980	4980	4980	0
90	20250220	185100	36166730	4980	4980	4980	4980	0
91	20250220	185000	36166730	4980	4980	4980	4980	0
92	20250220	184900	36166730	4980	4980	4980	4980	2704
93	20250220	184800	36166730	4980	4980	4980	4980	0
94	20250220	184700	36166730	4980	4980	4980	4980	0
95	20250220	184600	36166730	4980	4980	4980	4980	0
96	20250220	184500	36166730	4980	4980	4980	4980	0
97	20250220	184400	36166730	4980	4980	4980	4980	0
98	20250220	184300	36166730	4980	4980	4980	4980	0
99	20250220	184200	36166730	4980	4980	4980	4980	0
100	20250220	184100	36166730	4980	4980	4980	4980	0
101	20250220	184000	36166730	4980	4980	4980	4980	0
102	20250220	183900	36166730	4980	4980	4980	4980	0
103	20250220	183800	36166730	4980	4980	4980	4980	0
104	20250220	183700	36166730	4980	4980	4980	4980	0
105	20250220	183600	36166730	4980	4980	4980	4980	0
106	20250220	183500	36166730	4980	4980	4980	4980	0
107	20250220	183400	36166730	4980	4980	4980	4980	0
108	20250220	183300	36166730	4980	4980	4980	4980	0
109	20250220	183200	36166730	4980	4980	4980	4980	0
110	20250220	183100	36166730	4980	4980	4980	4980	0
111	20250220	183000	36166730	4980	4980	4980	4980	0
112	20250220	182900	36166730	4980	4980	4980	4980	0
113	20250220	182800	36166730	4980	4980	4980	4980	0
114	20250220	182700	36166730	4980	4980	4980	4980	0
115	20250220	182600	36166730	4980	4980	4980	4980	0
116	20250220	182500	36166730	4980	4980	4980	4980	0
117	20250220	182400	36166730	4980	4980	4980	4980	0
118	20250220	182300	36166730	4980	4980	4980	4980	0
119	20250220	182200	36166730	4980	4980	4980	4980	0
120	20250220	182100	36166730	4980	4980	4980	4980	0
121	20250220	182000	36166730	4980	4980	4980	4980	0
122	20250220	181900	36166730	4980	4980	4980	4980	2704
123	20250220	181800	36166730	4980	4980	4980	4980	0
124	20250220	181700	36166730	4980	4980	4980	4980	0
125	20250220	181600	36166730	4980	4980	4980	4980	0
126	20250220	181500	36166730	4980	4980	4980	4980	0
127	20250220	181400	36166730	4980	4980	4980	4980	0
128	20250220	181300	36166730	4980	4980	4980	4980	0
129	20250220	181200	36166730	4980	4980	4980	4980	0
130	20250220	181100	36166730	4980	4980	4980	4980	0
131	20250220	181000	36166730	4980	4980	4980	4980	0
132	20250220	180900	36166730	4980	4980	4980	4980	0
133	20250220	180800	36166730	4980	4980	4980	4980	0
134	20250220	180700	36166730	4980	4980	4980	4980	0
135	20250220	180600	36166730	4980	4980	4980	4980	0
136	20250220	180500	36166730	4980	4980	4980	4980	0
137	20250220	180400	36166730	4980	4980	4980	4980	0
138	20250220	180300	36166730	4980	4980	4980	4980	0
139	20250220	180200	36166730	4980	4980	4980	4980	0
140	20250220	180100	36166730	4980	4980	4980	4980	0
141	20250220	180000	36166730	4980	4980	4980	4980	0
142	20250220	175900	36166730	4980	4980	4980	4980	0
143	20250220	175800	36166730	4980	4980	4980	4980	0
144	20250220	175700	36166730	4980	4980	4980	4980	0
145	20250220	175600	36166730	4980	4980	4980	4980	0
146	20250220	175500	36166730	4980	4980	4980	4980	0
147	20250220	175400	36166730	4980	4980	4980	4980	0
148	20250220	175300	36166730	4980	4980	4980	4980	0
149	20250220	175200	36166730	4980	4980	4980	4980	0
150	20250220	175100	36166730	4980	4980	4980	4980	0
151	20250220	175000	36166730	4980	4980	4980	4980	0
152	20250220	174900	36166730	4980	4980	4980	4980	2704
153	20250220	174800	36166730	4980	4980	4980	4980	0
154	20250220	174700	36166730	4980	4980	4980	4980	0
155	20250220	174600	36166730	4980	4980	4980	4980	0
156	20250220	174500	36166730	4980	4980	4980	4980	0
157	20250220	174400	36166730	4980	4980	4980	4980	0
158	20250220	174300	36166730	4980	4980	4980	4980	0
159	20250220	174200	36166730	4980	4980	4980	4980	0
160	20250220	174100	36166730	4980	4980	4980	4980	0
161	20250220	174000	36166730	4980	4980	4980	4980	0
162	20250220	173900	36166730	4980	4980	4980	4980	0
163	20250220	173800	36166730	4980	4980	4980	4980	0
164	20250220	173700	36166730	4980	4980	4980	4980	0
165	20250220	173600	36166730	4980	4980	4980	4980	0
166	20250220	173500	36166730	4980	4980	4980	4980	0
167	20250220	173400	36166730	4980	4980	4980	4980	0
168	20250220	173300	36166730	4980	4980	4980	4980	0
169	20250220	173200	36166730	4980	4980	4980	4980	0
170	20250220	173100	36166730	4980	4980	4980	4980	0
171	20250220	173000	36166730	4980	4980	4980	4980	0
172	20250220	172900	36166730	4980	4980	4980	4980	0
173	20250220	172800	36166730	4980	4980	4980	4980	0
174	20250220	172700	36166730	4980	4980	4980	4980	0
175	20250220	172600	36166730	4980	4980	4980	4980	0
176	20250220	172500	36166730	4980	4980	4980	4980	0
177	20250220	172400	36166730	4980	4980	4980	4980	0
178	20250220	172300	36166730	4980	4980	4980	4980	0
179	20250220	172200	36166730	4980	4980	4980	4980	0
180	20250220	172100	36166730	4980	4980	4980	4980	0
181	20250220	172000	36166730	4980	4980	4980	4980	0
182	20250220	171900	36166730	4980	4980	4980	4980	2704
183	20250220	171800	36166730	4980	4980	4980	4980	0
184	20250220	171700	36166730	4980	4980	4980	4980	0
185	20250220	171600	36166730	4980	4980	4980	4980	0
186	20250220	171500	36166730	4980	4980	4980	4980	0
187	20250220	171400	36166730	4980	4980	4980	4980	0
188	20250220	171300	36166730	4980	4980	4980	4980	0
189	20250220	171200	36166730	4980	4980	4980	4980	0
190	20250220	171100	36166730	4980	4980	4980	4980	0
191	20250220	171000	36166730	4980	4980	4980	4980	0
192	20250220	170900	36166730	4980	4980	4980	4980	0
193	20250220	170800	36166730	4980	4980	4980	4980	0
194	20250220	170700	36166730	4980	4980	4980	4980	0
195	20250220	170600	36166730	4980	4980	4980	4980	0
196	20250220	170500	36166730	4980	4980	4980	4980	0
197	20250220	170400	36166730	4980	4980	4980	4980	0
198	20250220	170300	36166730	4980	4980	4980	4980	0
199	20250220	170200	36166730	4980	4980	4980	4980	0
200	20250220	170100	36166730	4980	4980	4980	4980	0
201	20250220	170000	36166730	4980	4980	4980	4980	0
202	20250220	165900	36166730	4980	4980	4980	4980	0
203	20250220	165800	36166730	4980	4980	4980	4980	0
204	20250220	165700	36166730	4980	4980	4980	4980	0
205	20250220	165600	36166730	4980	4980	4980	4980	0
206	20250220	165500	36166730	4980	4980	4980	4980	0
207	20250220	165400	36166730	4980	4980	4980	4980	0
208	20250220	165300	36166730	4980	4980	4980	4980	0
209	20250220	165200	36166730	4980	4980	4980	4980	0
210	20250220	165100	36166730	4980	4980	4980	4980	0
211	20250220	165000	36166730	4980	4980	4980	4980	0
212	20250220	164900	36166730	4980	4980	4980	4980	2704
213	20250220	164800	36166730	4980	4980	4980	4980	0
214	20250220	164700	36166730	4980	4980	4980	4980	0
215	20250220	164600	36166730	4980	4980	4980	4980	0
216	20250220	164500	36166730	4980	4980	4980	4980	0
217	20250220	164400	36166730	4980	4980	4980	4980	0
218	20250220	164300	36166730	4980	4980	4980	4980	0
219	20250220	164200	36166730	4980	4980	4980	4980	0
220	20250220	164100	36166730	4980	4980	4980	4980	0
221	20250220	164000	36166730	4980	4980	4980	4980	0
222	20250220	163900	36166730	4980	4980	4980	4980	0
223	20250220	163800	36166730	4980	4980	4980	4980	0
224	20250220	163700	36166730	4980	4980	4980	4980	0
225	20250220	163600	36166730	4980	4980	4980	4980	0
226	20250220	163500	36166730	4980	4980	4980	4980	0
227	20250220	163400	36166730	4980	4980	4980	4980	0
228	20250220	163300	36166730	4980	4980	4980	4980	0
229	20250220	163200	36166730	4980	4980	4980	4980	0
230	20250220	163100	36166730	4980	4980	4980	4980	0
231	20250220	163000	36166730	4980	4980	4980	4980	0
232	20250220	162900	36166730	4980	4980	4980	4980	0
233	20250220	162800	36166730	4980	4980	4980	4980	0
234	20250220	162700	36166730	4980	4980	4980	4980	0
235	20250220	162600	36166730	4980	4980	4980	4980	0
236	20250220	162500	36166730	4980	4980	4980	4980	0
237	20250220	162400	36166730	4980	4980	4980	4980	0
238	20250220	162300	36166730	4980	4980	4980	4980	0
239	20250220	162200	36166730	4980	4980	4980	4980	0
240	20250220	162100	36166730	4980	4980	4980	4980	0
241	20250220	162000	36166730	4980	4980	4980	4980	0
242	20250220	161900	36166730	4980	4980	4980	4980	2704
243	20250220	161800	36166730	4980	4980	4980	4980	0
244	20250220	161700	36166730	4980	4980	4980	4980	0
245	20250220	161600	36166730	4980	4980	4980	4980	0
246	20250220	161500	36166730	4980	4980	4980	4980	0
247	20250220	161400	36166730	4980	4980	4980	4980	0
248	20250220	161300	36166730	4980	4980	4980	4980	0
249	20250220	161200	36166730	4980	4980	4980	4980	0
250	20250220	161100	36166730	4980	4980	4980	4980	0
251	20250220	161000	36166730	4980	4980	4980	4980	0
252	20250220	160900	36166730	4980	4980	4980	4980	0
253	20250220	160800	36166730	4980	4980	4980	4980	0
254	20250220	160700	36166730	4980	4980	4980	4980	0
255	20250220	160600	36166730	4980	4980	4980	4980	0
256	20250220	160500	36166730	4980	4980	4980	4980	0
257	20250220	160400	36166730	4980	4980	4980	4980	0
258	20250220	160300	36166730	4980	4980	4980	4980	0
259	20250220	160200	36166730	4980	4980	4980	4980	0
260	20250220	160100	36166730	4980	4980	4980	4980	0
261	20250220	160000	36166730	4980	4980	4980	4980	0
262	20250220	155900	36166730	4980	4980	4980	4980	0
263	20250220	155800	36166730	4980	4980	4980	4980	0
264	20250220	155700	36166730	4980	4980	4980	4980	0
265	20250220	155600	36166730	4980	4980	4980	4980	0
266	20250220	155500	36166730	4980	4980	4980	4980	0
267	20250220	155400	36166730	4980	4980	4980	4980	0
268	20250220	155300	36166730	4980	4980	4980	4980	0
269	20250220	155200	36166730	4980	4980	4980	4980	0
270	20250220	155100	36166730	4980	4980	4980	4980	0
271	20250220	155000	36166730	4980	4980	4980	4980	0
272	20250220	154900	36166730	4980	4980	4980	4980	2704
273	20250220	154800	36166730	4980	4980	4980	4980	0
274	20250220	154700	36166730	4980	4980	4980	4980	0
275	20250220	154600	36166730	4980	4980	4980	4980	0
276	20250220	154500	36166730	4980	4980	4980	4980	0
277	20250220	154400	36166730	4980	4980	4980	4980	0
278	20250220	154300	36166730	4980	4980	4980	4980	0
279	20250220	154200	36166730	4980	4980	4980	4980	0
280	20250220	154100	36166730	4980	4980	4980	4980	0
281	20250220	154000	36166730	4980	4980	4980	4980	0
282	20250220	153900	36166730	4980	4980	4980	4980	0
283	20250220	153800	36166730	4980	4980	4980	4980	0
284	20250220	153700	36166730	4980	4980	4980	4980	0
285	20250220	153600	36166730	4980	4980	4980	4980	0
286	20250220	153500	36166730	4980	4980	4980	4980	0
287	20250220	153400	36166730	4980	4980	4980	4980	0
288	20250220	153300	36166730	4980	4980	4980	4980	0
289	20250220	153200	36166730	4980	4980	4980	4980	0
290	20250220	153100	36166730	4980	4980	4980	4980	0
291	20250220	153000	36166730	4980	4980	4980	4980	2704
292	20250220	152900	22700810	4950	4950	4950	4950	0
293	20250220	152800	22700810	4950	4950	4950	4950	0
294	20250220	152700	22700810	4950	4950	4950	4950	0
295	20250220	152600	22700810	4950	4950	4950	4950	0
296	20250220	152500	22700810	4950	4950	4950	4950	0
297	20250220	152400	22700810	4950	4950	4950	4950	0
298	20250220	152300	22700810	4950	4950	4950	4950	0
299	20250220	152200	22700810	4950	4950	4950	4950	0
300	20250220	152100	22700810	4950	4950	4950	4950	0
301	20250220	152000	22700810	4950	4950	4950	4950	0
302	20250220	151900	22700810	4950	4950	4950	4950	0
303	20250220	151800	22700810	4950	4950	4950	4950	0
304	20250220	151700	22700810	4950	4950	4950	4950	0
305	20250220	151600	22700810	4950	4950	4950	4950	0
306	20250220	151500	22700810	4950	4950	4950	4950	0
307	20250220	151400	22700810	4950	4950	4950	4950	0
308	20250220	151300	22700810	4950	4950	4950	4950	0
309	20250220	151200	22700810	4950	4950	4950	4950	0
310	20250220	151100	22700810	4950	4970	4970	4950	84
311	20250220	151000	22284990	4950	4950	4950	4950	0
312	20250220	150900	22284990	4950	4955	4955	4950	208
313	20250220	150800	21254890	4965	4965	4965	4965	0
314	20250220	150700	21254890	4965	4965	4965	4965	0
315	20250220	150600	21254890	4965	4965	4965	4965	0
316	20250220	150500	21254890	4965	4965	4965	4965	0
317	20250220	150400	21254890	4965	4965	4965	4965	1
318	20250220	150300	21249925	4965	4965	4965	4965	0
319	20250220	150200	21249925	4965	4965	4965	4965	0
320	20250220	150100	21249925	4965	4965	4965	4965	0
321	20250220	150000	21249925	4965	4965	4965	4965	0
322	20250220	145900	21249925	4965	4965	4965	4965	0
323	20250220	145800	21249925	4965	4965	4965	4965	0
324	20250220	145700	21249925	4965	4965	4965	4965	0
325	20250220	145600	21249925	4965	4965	4965	4965	0
326	20250220	145500	21249925	4965	4965	4965	4965	0
327	20250220	145400	21249925	4965	4965	4965	4965	0
328	20250220	145300	21249925	4965	4965	4965	4965	0
329	20250220	145200	21249925	4965	4965	4965	4965	1
330	20250220	145100	21244960	4950	4950	4950	4950	0
331	20250220	145000	21244960	4950	4950	4950	4950	0
332	20250220	144900	21244960	4950	4950	4950	4950	58
333	20250220	144800	20957860	4955	4955	4955	4955	2
334	20250220	144700	20947950	4955	4955	4955	4955	0
335	20250220	144600	20947950	4955	4955	4955	4955	0
336	20250220	144500	20947950	4955	4955	4955	4955	0
337	20250220	144400	20947950	4955	4955	4955	4955	10
338	20250220	144300	20898400	4955	4955	4955	4955	50
339	20250220	144200	20650650	4955	4955	4955	4955	0
340	20250220	144100	20650650	4955	4955	4955	4955	0
341	20250220	144000	20650650	4955	4955	4955	4955	0
342	20250220	143900	20650650	4955	4955	4955	4955	0
343	20250220	143800	20650650	4955	4955	4955	4955	0
344	20250220	143700	20650650	4955	4955	4955	4955	0
345	20250220	143600	20650650	4955	4955	4955	4955	0
346	20250220	143500	20650650	4955	4955	4955	4955	0
347	20250220	143400	20650650	4955	4955	4955	4955	0
348	20250220	143300	20650650	4955	4955	4955	4955	0
349	20250220	143200	20650650	4955	4955	4955	4955	0
350	20250220	143100	20650650	4955	4955	4955	4955	0
351	20250220	143000	20650650	4955	4955	4955	4955	1
352	20250220	142900	20645695	4945	4945	4945	4945	0
353	20250220	142800	20645695	4945	4945	4945	4945	0
354	20250220	142700	20645695	4945	4945	4945	4945	2
355	20250220	142600	20635805	4950	4950	4950	4950	0
356	20250220	142500	20635805	4950	4950	4950	4950	0
357	20250220	142400	20635805	4950	4950	4950	4950	30
358	20250220	142300	20487305	4950	4950	4950	4950	0
359	20250220	142200	20487305	4950	4950	4950	4950	0
360	20250220	142100	20487305	4950	4950	4950	4950	0
361	20250220	142000	20487305	4950	4950	4950	4950	0
362	20250220	141900	20487305	4950	4950	4950	4950	0
363	20250220	141800	20487305	4950	4950	4950	4950	0
364	20250220	141700	20487305	4950	4950	4950	4950	0
365	20250220	141600	20487305	4950	4950	4950	4950	0
366	20250220	141500	20487305	4950	4950	4950	4950	0
367	20250220	141400	20487305	4950	4950	4950	4950	0
368	20250220	141300	20487305	4950	4950	4950	4950	0
369	20250220	141200	20487305	4950	4950	4950	4950	0
370	20250220	141100	20487305	4950	4950	4950	4950	0
371	20250220	141000	20487305	4950	4950	4950	4950	0
372	20250220	140900	20487305	4950	4950	4950	4950	0
373	20250220	140800	20487305	4950	4950	4950	4950	0
374	20250220	140700	20487305	4950	4950	4950	4950	0
375	20250220	140600	20487305	4950	4950	4950	4950	0
376	20250220	140500	20487305	4950	4950	4950	4950	0
377	20250220	140400	20487305	4950	4950	4950	4950	0
378	20250220	140300	20487305	4950	4950	4950	4950	0
379	20250220	140200	20487305	4950	4950	4950	4950	0
380	20250220	140100	20487305	4950	4950	4950	4950	1
381	20250220	140000	20482355	4935	4940	4940	4935	184
382	20250220	135900	19573700	4945	4945	4945	4945	28
383	20250220	135800	19435240	4950	4950	4950	4950	0
384	20250220	135700	19435240	4950	4950	4950	4950	0
385	20250220	135600	19435240	4950	4950	4950	4950	0
386	20250220	135500	19435240	4950	4950	4950	4950	0
387	20250220	135400	19435240	4950	4950	4950	4950	0
388	20250220	135300	19435240	4950	4950	4950	4950	0
389	20250220	135200	19435240	4950	4950	4950	4950	0
390	20250220	135100	19435240	4950	4950	4950	4950	0
391	20250220	135000	19435240	4950	4950	4950	4950	0
392	20250220	134900	19435240	4950	4950	4950	4950	0
393	20250220	134800	19435240	4950	4950	4950	4950	0
394	20250220	134700	19435240	4950	4950	4950	4950	0
395	20250220	134600	19435240	4950	4950	4950	4950	0
396	20250220	134500	19435240	4950	4950	4950	4950	0
397	20250220	134400	19435240	4950	4960	4960	4950	432
398	20250220	134300	17295605	4975	4975	4975	4975	0
399	20250220	134200	17295605	4975	4975	4975	4975	0
400	20250220	134100	17295605	4975	4975	4975	4975	0
401	20250220	134000	17295605	4975	4975	4975	4975	0
402	20250220	133900	17295605	4975	4975	4975	4975	0
403	20250220	133800	17295605	4975	4975	4975	4975	0
404	20250220	133700	17295605	4975	4970	4975	4970	4
405	20250220	133600	17275710	4975	4975	4975	4975	0
406	20250220	133500	17275710	4975	4975	4975	4975	0
407	20250220	133400	17275710	4975	4975	4975	4975	0
408	20250220	133300	17275710	4975	4975	4975	4975	0
409	20250220	133200	17275710	4975	4975	4975	4975	0
410	20250220	133100	17275710	4975	4975	4975	4975	0
411	20250220	133000	17275710	4975	4975	4975	4975	0
412	20250220	132900	17275710	4975	4975	4975	4975	0
413	20250220	132800	17275710	4975	4975	4975	4975	0
414	20250220	132700	17275710	4975	4970	4975	4970	101
415	20250220	132600	16773240	4970	4970	4970	4970	100
416	20250220	132500	16276240	4975	4975	4975	4975	0
417	20250220	132400	16276240	4975	4975	4975	4975	0
418	20250220	132300	16276240	4975	4970	4975	4970	10
419	20250220	132200	16226535	4970	4970	4970	4970	0
420	20250220	132100	16226535	4970	4970	4970	4970	0
421	20250220	132000	16226535	4970	4970	4970	4970	0
422	20250220	131900	16226535	4970	4970	4970	4970	0
423	20250220	131800	16226535	4970	4970	4970	4970	0
424	20250220	131700	16226535	4970	4970	4970	4970	0
425	20250220	131600	16226535	4970	4970	4970	4970	100
426	20250220	131500	15729535	4970	4960	4970	4960	6
427	20250220	131400	15699755	4970	4970	4970	4970	1
428	20250220	131300	15694785	4960	4960	4960	4960	0
429	20250220	131200	15694785	4960	4960	4960	4960	20
430	20250220	131100	15595585	4965	4965	4965	4965	0
431	20250220	131000	15595585	4965	4965	4965	4965	0
432	20250220	130900	15595585	4965	4965	4965	4965	274
433	20250220	130800	14235175	4965	4965	4965	4965	6
434	20250220	130700	14205385	4970	4970	4970	4970	0
435	20250220	130600	14205385	4970	4970	4970	4970	0
436	20250220	130500	14205385	4970	4970	4970	4970	0
437	20250220	130400	14205385	4970	4970	4970	4970	0
438	20250220	130300	14205385	4970	4970	4970	4970	0
439	20250220	130200	14205385	4970	4970	4970	4970	15
440	20250220	130100	14130835	4975	4975	4975	4975	0
441	20250220	130000	14130835	4975	4975	4975	4975	0
442	20250220	125900	14130835	4975	4975	4975	4975	0
443	20250220	125800	14130835	4975	4975	4975	4975	0
444	20250220	125700	14130835	4975	4975	4975	4975	0
445	20250220	125600	14130835	4975	4975	4975	4975	0
446	20250220	125500	14130835	4975	4975	4975	4975	0
447	20250220	125400	14130835	4975	4975	4975	4975	0
448	20250220	125300	14130835	4975	4975	4975	4975	0
449	20250220	125200	14130835	4975	4975	4975	4975	0
450	20250220	125100	14130835	4975	4975	4975	4975	0
451	20250220	125000	14130835	4975	4975	4975	4975	0
452	20250220	124900	14130835	4975	4975	4975	4975	0
453	20250220	124800	14130835	4975	4975	4975	4975	0
454	20250220	124700	14130835	4975	4975	4975	4975	0
455	20250220	124600	14130835	4975	4975	4975	4975	0
456	20250220	124500	14130835	4975	4975	4975	4975	0
457	20250220	124400	14130835	4975	4975	4975	4975	0
458	20250220	124300	14130835	4975	4975	4975	4975	0
459	20250220	124200	14130835	4975	4975	4975	4975	0
460	20250220	124100	14130835	4975	4975	4975	4975	0
461	20250220	124000	14130835	4975	4975	4975	4975	0
462	20250220	123900	14130835	4975	4975	4975	4975	0
463	20250220	123800	14130835	4975	4975	4975	4975	0
464	20250220	123700	14130835	4975	4975	4975	4975	84
465	20250220	123600	13712935	4975	4975	4975	4975	0
466	20250220	123500	13712935	4975	4975	4975	4975	0
467	20250220	123400	13712935	4975	4965	4975	4965	2
468	20250220	123300	13702995	4975	4975	4975	4975	0
469	20250220	123200	13702995	4975	4975	4975	4975	0
470	20250220	123100	13702995	4975	4975	4975	4975	0
471	20250220	123000	13702995	4975	4975	4975	4975	0
472	20250220	122900	13702995	4975	4975	4975	4975	0
473	20250220	122800	13702995	4975	4975	4975	4975	0
474	20250220	122700	13702995	4975	4975	4975	4975	0
475	20250220	122600	13702995	4975	4975	4975	4975	0
476	20250220	122500	13702995	4975	4975	4975	4975	0
477	20250220	122400	13702995	4975	4975	4975	4975	0
478	20250220	122300	13702995	4975	4975	4975	4975	0
479	20250220	122200	13702995	4975	4975	4975	4975	0
480	20250220	122100	13702995	4975	4975	4975	4975	0
481	20250220	122000	13702995	4975	4965	4975	4965	3
482	20250220	121900	13688090	4965	4965	4965	4965	47
483	20250220	121800	13454735	4975	4975	4975	4975	0
484	20250220	121700	13454735	4975	4975	4975	4975	0
485	20250220	121600	13454735	4975	4975	4975	4975	0
486	20250220	121500	13454735	4975	4975	4975	4975	0
487	20250220	121400	13454735	4975	4975	4975	4975	0
488	20250220	121300	13454735	4975	4975	4975	4975	0
489	20250220	121200	13454735	4975	4975	4975	4975	0
490	20250220	121100	13454735	4975	4975	4975	4975	0
491	20250220	121000	13454735	4975	4970	4975	4970	9
492	20250220	120900	13410000	4965	4965	4965	4965	0
493	20250220	120800	13410000	4965	4965	4965	4965	0
494	20250220	120700	13410000	4965	4965	4965	4965	0
495	20250220	120600	13410000	4965	4965	4965	4965	0
496	20250220	120500	13410000	4965	4965	4965	4965	0
497	20250220	120400	13410000	4965	4965	4965	4965	0
498	20250220	120300	13410000	4965	4965	4965	4965	50
499	20250220	120200	13161750	4970	4970	4970	4970	0
500	20250220	120100	13161750	4970	4970	4970	4970	0
501	20250220	120000	13161750	4970	4970	4970	4970	0
502	20250220	115900	13161750	4970	4970	4970	4970	0
503	20250220	115800	13161750	4970	4970	4970	4970	0
504	20250220	115700	13161750	4970	4970	4970	4970	0
505	20250220	115600	13161750	4970	4970	4970	4970	100
506	20250220	115500	12664750	4970	4970	4970	4970	0
507	20250220	115400	12664750	4970	4970	4970	4970	10
508	20250220	115300	12615050	4970	4970	4970	4970	0
509	20250220	115200	12615050	4970	4970	4970	4970	0
510	20250220	115100	12615050	4970	4970	4970	4970	0
511	20250220	115000	12615050	4970	4970	4970	4970	0
512	20250220	114900	12615050	4970	4970	4970	4970	1
513	20250220	114800	12610080	4970	4970	4970	4970	2
514	20250220	114700	12600140	4970	4970	4970	4970	0
515	20250220	114600	12600140	4970	4970	4970	4970	100
516	20250220	114500	12103140	4970	4970	4970	4970	0
517	20250220	114400	12103140	4970	4970	4970	4970	1
518	20250220	114300	12098170	4965	4965	4965	4965	0
519	20250220	114200	12098170	4965	4965	4965	4965	0
520	20250220	114100	12098170	4965	4965	4965	4965	0
521	20250220	114000	12098170	4965	4965	4965	4965	0
522	20250220	113900	12098170	4965	4965	4965	4965	0
523	20250220	113800	12098170	4965	4965	4965	4965	0
524	20250220	113700	12098170	4965	4965	4965	4965	0
525	20250220	113600	12098170	4965	4965	4965	4965	0
526	20250220	113500	12098170	4965	4965	4965	4965	0
527	20250220	113400	12098170	4965	4965	4965	4965	2
528	20250220	113300	12088240	4970	4970	4970	4970	0
529	20250220	113200	12088240	4970	4970	4970	4970	0
530	20250220	113100	12088240	4970	4970	4970	4970	0
531	20250220	113000	12088240	4970	4970	4970	4970	0
532	20250220	112900	12088240	4970	4970	4970	4970	0
533	20250220	112800	12088240	4970	4970	4970	4970	1
534	20250220	112700	12083270	4965	4965	4965	4965	0
535	20250220	112600	12083270	4965	4965	4965	4965	0
536	20250220	112500	12083270	4965	4965	4965	4965	0
537	20250220	112400	12083270	4965	4965	4965	4965	0
538	20250220	112300	12083270	4965	4965	4965	4965	0
539	20250220	112200	12083270	4965	4965	4965	4965	0
540	20250220	112100	12083270	4965	4965	4965	4965	0
541	20250220	112000	12083270	4965	4965	4965	4965	0
542	20250220	111900	12083270	4965	4965	4965	4965	2
543	20250220	111800	12073340	4970	4970	4970	4970	0
544	20250220	111700	12073340	4970	4970	4970	4970	0
545	20250220	111600	12073340	4970	4970	4970	4970	0
546	20250220	111500	12073340	4970	4970	4970	4970	0
547	20250220	111400	12073340	4970	4970	4970	4970	0
548	20250220	111300	12073340	4970	4970	4970	4970	0
549	20250220	111200	12073340	4970	4970	4970	4970	0
550	20250220	111100	12073340	4970	4970	4970	4970	0
551	20250220	111000	12073340	4970	4970	4970	4970	0
552	20250220	110900	12073340	4970	4970	4970	4970	2
553	20250220	110800	12063400	4970	4970	4970	4970	50
554	20250220	110700	11814900	4970	4970	4970	4970	0
555	20250220	110600	11814900	4970	4970	4970	4970	0
556	20250220	110500	11814900	4970	4970	4970	4970	0
557	20250220	110400	11814900	4970	4970	4970	4970	0
558	20250220	110300	11814900	4970	4970	4970	4970	0
559	20250220	110200	11814900	4970	4970	4970	4970	0
560	20250220	110100	11814900	4970	4970	4970	4970	0
561	20250220	110000	11814900	4970	4970	4970	4970	1
562	20250220	105900	11809930	4970	4970	4970	4970	0
563	20250220	105800	11809930	4970	4970	4970	4970	0
564	20250220	105700	11809930	4970	4970	4970	4970	0
565	20250220	105600	11809930	4970	4970	4970	4970	0
566	20250220	105500	11809930	4970	4970	4970	4970	0
567	20250220	105400	11809930	4970	4970	4970	4970	0
568	20250220	105300	11809930	4970	4970	4970	4970	0
569	20250220	105200	11809930	4970	4970	4970	4970	0
570	20250220	105100	11809930	4970	4970	4970	4970	0
571	20250220	105000	11809930	4970	4970	4970	4970	0
572	20250220	104900	11809930	4970	4970	4970	4970	0
573	20250220	104800	11809930	4970	4970	4970	4970	0
574	20250220	104700	11809930	4970	4970	4970	4970	4
575	20250220	104600	11790050	4970	4970	4970	4970	0
576	20250220	104500	11790050	4970	4970	4970	4970	0
577	20250220	104400	11790050	4970	4970	4970	4970	1
578	20250220	104300	11785080	4965	4965	4965	4965	100
579	20250220	104200	11288580	4975	4975	4975	4975	0
580	20250220	104100	11288580	4975	4975	4975	4975	0
581	20250220	104000	11288580	4975	4975	4975	4975	0
582	20250220	103900	11288580	4975	4975	4975	4975	0
583	20250220	103800	11288580	4975	4975	4975	4975	0
584	20250220	103700	11288580	4975	4975	4975	4975	0
585	20250220	103600	11288580	4975	4975	4975	4975	0
586	20250220	103500	11288580	4975	4975	4975	4975	0
587	20250220	103400	11288580	4975	4975	4975	4975	0
588	20250220	103300	11288580	4975	4960	4975	4960	2
589	20250220	103200	11278645	4965	4965	4965	4965	219
590	20250220	103100	10191310	4965	4965	4965	4965	5
591	20250220	103000	10166485	4965	4965	4965	4965	0
592	20250220	102900	10166485	4965	4965	4965	4965	0
593	20250220	102800	10166485	4965	4965	4965	4965	0
594	20250220	102700	10166485	4965	4965	4965	4965	0
595	20250220	102600	10166485	4965	4965	4965	4965	1
596	20250220	102500	10161520	4965	4970	4970	4965	45
597	20250220	102400	9938080	4975	4975	4975	4975	0
598	20250220	102300	9938080	4975	4975	4975	4975	0
599	20250220	102200	9938080	4975	4975	4975	4975	0
600	20250220	102100	9938080	4975	4975	4975	4975	0
601	20250220	102000	9938080	4975	4975	4975	4975	0
602	20250220	101900	9938080	4975	4975	4975	4975	0
603	20250220	101800	9938080	4975	4975	4975	4975	0
604	20250220	101700	9938080	4975	4975	4975	4975	0
605	20250220	101600	9938080	4975	4975	4975	4975	0
606	20250220	101500	9938080	4975	4975	4975	4975	0
607	20250220	101400	9938080	4975	4975	4975	4975	0
608	20250220	101300	9938080	4975	4975	4975	4975	0
609	20250220	101200	9938080	4975	4975	4975	4975	0
610	20250220	101100	9938080	4975	4975	4975	4975	0
611	20250220	101000	9938080	4975	4975	4975	4975	1
612	20250220	100900	9933105	4975	4975	4975	4975	0
613	20250220	100800	9933105	4975	4975	4975	4975	0
614	20250220	100700	9933105	4975	4975	4975	4975	0
615	20250220	100600	9933105	4975	4975	4975	4975	0
616	20250220	100500	9933105	4975	4975	4975	4975	0
617	20250220	100400	9933105	4975	4975	4975	4975	60
618	20250220	100300	9634605	4980	4980	4980	4980	0
619	20250220	100200	9634605	4980	4980	4980	4980	0
620	20250220	100100	9634605	4980	4980	4980	4980	0
621	20250220	100000	9634605	4980	4980	4980	4980	0
622	20250220	095900	9634605	4980	4980	4980	4980	0
623	20250220	095800	9634605	4980	4980	4980	4980	0
624	20250220	095700	9634605	4980	4980	4980	4980	0
625	20250220	095600	9634605	4980	4980	4980	4980	0
626	20250220	095500	9634605	4980	4980	4980	4980	0
627	20250220	095400	9634605	4980	4980	4980	4980	0
628	20250220	095300	9634605	4980	4980	4980	4980	0
629	20250220	095200	9634605	4980	4975	4980	4975	10
630	20250220	095100	9584835	4980	4980	4980	4980	0
631	20250220	095000	9584835	4980	4980	4980	4980	0
632	20250220	094900	9584835	4980	4980	4980	4980	0
633	20250220	094800	9584835	4980	4980	4980	4980	0
634	20250220	094700	9584835	4980	4980	4980	4980	0
635	20250220	094600	9584835	4980	4980	4980	4980	0
636	20250220	094500	9584835	4980	4980	4980	4980	1
637	20250220	094400	9579855	4980	4980	4980	4980	0
638	20250220	094300	9579855	4980	4980	4980	4980	1
639	20250220	094200	9574875	4975	4975	4975	4975	0
640	20250220	094100	9574875	4975	4975	4975	4975	315
641	20250220	094000	8007750	4970	4970	4970	4970	0
642	20250220	093900	8007750	4970	4970	4970	4970	0
643	20250220	093800	8007750	4970	4970	4970	4970	0
644	20250220	093700	8007750	4970	4970	4970	4970	0
645	20250220	093600	8007750	4970	4970	4970	4970	0
646	20250220	093500	8007750	4970	4970	4970	4970	0
647	20250220	093400	8007750	4970	4970	4970	4970	6
648	20250220	093300	7977930	4980	4980	4980	4980	0
649	20250220	093200	7977930	4980	4980	4980	4980	0
650	20250220	093100	7977930	4980	4980	4980	4980	0
651	20250220	093000	7977930	4980	4980	4980	4980	0
652	20250220	092900	7977930	4980	4980	4980	4980	0
653	20250220	092800	7977930	4980	4980	4980	4980	0
654	20250220	092700	7977930	4980	4980	4980	4980	100
655	20250220	092600	7479930	4980	4980	4980	4980	0
656	20250220	092500	7479930	4980	4980	4980	4980	0
657	20250220	092400	7479930	4980	4980	4980	4980	300
658	20250220	092300	5985930	4980	4980	4980	4980	0
659	20250220	092200	5985930	4980	4980	4985	4980	603
660	20250220	092100	2981975	4990	4990	4990	4990	0
661	20250220	092000	2981975	4990	4990	4990	4990	0
662	20250220	091900	2981975	4990	4990	4990	4990	0
663	20250220	091800	2981975	4990	4990	4990	4990	0
664	20250220	091700	2981975	4990	4990	4990	4990	0
665	20250220	091600	2981975	4990	4990	4990	4990	0
666	20250220	091500	2981975	4990	4990	4990	4990	0
667	20250220	091400	2981975	4990	4990	4990	4990	1
668	20250220	091300	2976985	4965	4965	4965	4965	0
669	20250220	091200	2976985	4965	4965	4965	4965	28
670	20250220	091100	2837965	4965	4965	4965	4965	1
671	20250220	091000	2833000	4965	4965	4965	4965	0
672	20250220	090900	2833000	4965	4965	4965	4965	0
673	20250220	090800	2833000	4965	4965	4965	4965	0
674	20250220	090700	2833000	4965	4965	4965	4965	200
675	20250220	090600	1840000	5000	5000	5000	5000	0
676	20250220	090500	1840000	5000	5000	5000	5000	0
677	20250220	090400	1840000	5000	5000	5000	5000	0
678	20250220	090300	1840000	5000	5000	5000	5000	85
679	20250220	090200	1415000	5000	5000	5000	5000	0
680	20250220	090100	1415000	5000	5000	5000	5000	0
681	20250220	090000	1415000	5000	5000	5000	5000	283