KissMeData/122310/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202300	35543920	5570	5570	5570	5570	24
3	20250220	202200	35543920	5570	5570	5570	5570	0
4	20250220	202100	35543920	5570	5570	5570	5570	0
5	20250220	202000	35543920	5570	5570	5570	5570	0
6	20250220	201900	35543920	5570	5570	5570	5570	0
7	20250220	201800	35543920	5570	5570	5570	5570	0
8	20250220	201700	35543920	5570	5570	5570	5570	0
9	20250220	201600	35543920	5570	5570	5570	5570	0
10	20250220	201500	35543920	5570	5570	5570	5570	0
11	20250220	201400	35543920	5570	5570	5570	5570	0
12	20250220	201300	35543920	5570	5570	5570	5570	0
13	20250220	201200	35543920	5570	5570	5570	5570	0
14	20250220	201100	35543920	5570	5570	5570	5570	0
15	20250220	201000	35543920	5570	5570	5570	5570	0
16	20250220	200900	35543920	5570	5570	5570	5570	0
17	20250220	200800	35543920	5570	5570	5570	5570	0
18	20250220	200700	35543920	5570	5570	5570	5570	0
19	20250220	200600	35543920	5570	5570	5570	5570	0
20	20250220	200500	35543920	5570	5570	5570	5570	0
21	20250220	200400	35543920	5570	5570	5570	5570	0
22	20250220	200300	35543920	5570	5570	5570	5570	0
23	20250220	200200	35543920	5570	5570	5570	5570	0
24	20250220	200100	35543920	5570	5570	5570	5570	0
25	20250220	200000	35543920	5570	5570	5570	5570	0
26	20250220	195900	35543920	5570	5570	5570	5570	0
27	20250220	195800	35543920	5570	5570	5570	5570	0
28	20250220	195700	35543920	5570	5570	5570	5570	0
29	20250220	195600	35543920	5570	5570	5570	5570	0
30	20250220	195500	35543920	5570	5570	5570	5570	0
31	20250220	195400	35543920	5570	5570	5570	5570	0
32	20250220	195300	35543920	5570	5570	5570	5570	24
33	20250220	195200	35543920	5570	5570	5570	5570	0
34	20250220	195100	35543920	5570	5570	5570	5570	0
35	20250220	195000	35543920	5570	5570	5570	5570	0
36	20250220	194900	35543920	5570	5570	5570	5570	0
37	20250220	194800	35543920	5570	5570	5570	5570	0
38	20250220	194700	35543920	5570	5570	5570	5570	0
39	20250220	194600	35543920	5570	5570	5570	5570	0
40	20250220	194500	35543920	5570	5570	5570	5570	0
41	20250220	194400	35543920	5570	5570	5570	5570	0
42	20250220	194300	35543920	5570	5570	5570	5570	0
43	20250220	194200	35543920	5570	5570	5570	5570	0
44	20250220	194100	35543920	5570	5570	5570	5570	0
45	20250220	194000	35543920	5570	5570	5570	5570	0
46	20250220	193900	35543920	5570	5570	5570	5570	0
47	20250220	193800	35543920	5570	5570	5570	5570	0
48	20250220	193700	35543920	5570	5570	5570	5570	0
49	20250220	193600	35543920	5570	5570	5570	5570	0
50	20250220	193500	35543920	5570	5570	5570	5570	0
51	20250220	193400	35543920	5570	5570	5570	5570	0
52	20250220	193300	35543920	5570	5570	5570	5570	0
53	20250220	193200	35543920	5570	5570	5570	5570	0
54	20250220	193100	35543920	5570	5570	5570	5570	0
55	20250220	193000	35543920	5570	5570	5570	5570	0
56	20250220	192900	35543920	5570	5570	5570	5570	0
57	20250220	192800	35543920	5570	5570	5570	5570	0
58	20250220	192700	35543920	5570	5570	5570	5570	0
59	20250220	192600	35543920	5570	5570	5570	5570	0
60	20250220	192500	35543920	5570	5570	5570	5570	0
61	20250220	192400	35543920	5570	5570	5570	5570	0
62	20250220	192300	35543920	5570	5570	5570	5570	24
63	20250220	192200	35543920	5570	5570	5570	5570	0
64	20250220	192100	35543920	5570	5570	5570	5570	0
65	20250220	192000	35543920	5570	5570	5570	5570	0
66	20250220	191900	35543920	5570	5570	5570	5570	0
67	20250220	191800	35543920	5570	5570	5570	5570	0
68	20250220	191700	35543920	5570	5570	5570	5570	0
69	20250220	191600	35543920	5570	5570	5570	5570	0
70	20250220	191500	35543920	5570	5570	5570	5570	0
71	20250220	191400	35543920	5570	5570	5570	5570	0
72	20250220	191300	35543920	5570	5570	5570	5570	0
73	20250220	191200	35543920	5570	5570	5570	5570	0
74	20250220	191100	35543920	5570	5570	5570	5570	0
75	20250220	191000	35543920	5570	5570	5570	5570	0
76	20250220	190900	35543920	5570	5570	5570	5570	0
77	20250220	190800	35543920	5570	5570	5570	5570	0
78	20250220	190700	35543920	5570	5570	5570	5570	0
79	20250220	190600	35543920	5570	5570	5570	5570	0
80	20250220	190500	35543920	5570	5570	5570	5570	0
81	20250220	190400	35543920	5570	5570	5570	5570	0
82	20250220	190300	35543920	5570	5570	5570	5570	0
83	20250220	190200	35543920	5570	5570	5570	5570	0
84	20250220	190100	35543920	5570	5570	5570	5570	0
85	20250220	190000	35543920	5570	5570	5570	5570	0
86	20250220	185900	35543920	5570	5570	5570	5570	0
87	20250220	185800	35543920	5570	5570	5570	5570	0
88	20250220	185700	35543920	5570	5570	5570	5570	0
89	20250220	185600	35543920	5570	5570	5570	5570	0
90	20250220	185500	35543920	5570	5570	5570	5570	0
91	20250220	185400	35543920	5570	5570	5570	5570	0
92	20250220	185300	35543920	5570	5570	5570	5570	24
93	20250220	185200	35543920	5570	5570	5570	5570	0
94	20250220	185100	35543920	5570	5570	5570	5570	0
95	20250220	185000	35543920	5570	5570	5570	5570	0
96	20250220	184900	35543920	5570	5570	5570	5570	0
97	20250220	184800	35543920	5570	5570	5570	5570	0
98	20250220	184700	35543920	5570	5570	5570	5570	0
99	20250220	184600	35543920	5570	5570	5570	5570	0
100	20250220	184500	35543920	5570	5570	5570	5570	0
101	20250220	184400	35543920	5570	5570	5570	5570	0
102	20250220	184300	35543920	5570	5570	5570	5570	0
103	20250220	184200	35543920	5570	5570	5570	5570	0
104	20250220	184100	35543920	5570	5570	5570	5570	0
105	20250220	184000	35543920	5570	5570	5570	5570	0
106	20250220	183900	35543920	5570	5570	5570	5570	0
107	20250220	183800	35543920	5570	5570	5570	5570	0
108	20250220	183700	35543920	5570	5570	5570	5570	0
109	20250220	183600	35543920	5570	5570	5570	5570	0
110	20250220	183500	35543920	5570	5570	5570	5570	0
111	20250220	183400	35543920	5570	5570	5570	5570	0
112	20250220	183300	35543920	5570	5570	5570	5570	0
113	20250220	183200	35543920	5570	5570	5570	5570	0
114	20250220	183100	35543920	5570	5570	5570	5570	0
115	20250220	183000	35543920	5570	5570	5570	5570	0
116	20250220	182900	35543920	5570	5570	5570	5570	0
117	20250220	182800	35543920	5570	5570	5570	5570	0
118	20250220	182700	35543920	5570	5570	5570	5570	0
119	20250220	182600	35543920	5570	5570	5570	5570	0
120	20250220	182500	35543920	5570	5570	5570	5570	0
121	20250220	182400	35543920	5570	5570	5570	5570	0
122	20250220	182300	35543920	5570	5570	5570	5570	24
123	20250220	182200	35543920	5570	5570	5570	5570	0
124	20250220	182100	35543920	5570	5570	5570	5570	0
125	20250220	182000	35543920	5570	5570	5570	5570	0
126	20250220	181900	35543920	5570	5570	5570	5570	0
127	20250220	181800	35543920	5570	5570	5570	5570	0
128	20250220	181700	35543920	5570	5570	5570	5570	0
129	20250220	181600	35543920	5570	5570	5570	5570	0
130	20250220	181500	35543920	5570	5570	5570	5570	0
131	20250220	181400	35543920	5570	5570	5570	5570	0
132	20250220	181300	35543920	5570	5570	5570	5570	0
133	20250220	181200	35543920	5570	5570	5570	5570	0
134	20250220	181100	35543920	5570	5570	5570	5570	0
135	20250220	181000	35543920	5570	5570	5570	5570	0
136	20250220	180900	35543920	5570	5570	5570	5570	0
137	20250220	180800	35543920	5570	5570	5570	5570	0
138	20250220	180700	35543920	5570	5570	5570	5570	0
139	20250220	180600	35543920	5570	5570	5570	5570	0
140	20250220	180500	35543920	5570	5570	5570	5570	0
141	20250220	180400	35543920	5570	5570	5570	5570	0
142	20250220	180300	35543920	5570	5570	5570	5570	0
143	20250220	180200	35543920	5570	5570	5570	5570	0
144	20250220	180100	35543920	5570	5570	5570	5570	0
145	20250220	180000	35543920	5570	5570	5570	5570	0
146	20250220	175900	35543920	5570	5570	5570	5570	0
147	20250220	175800	35543920	5570	5570	5570	5570	0
148	20250220	175700	35543920	5570	5570	5570	5570	0
149	20250220	175600	35543920	5570	5570	5570	5570	0
150	20250220	175500	35543920	5570	5570	5570	5570	0
151	20250220	175400	35543920	5570	5570	5570	5570	0
152	20250220	175300	35543920	5570	5570	5570	5570	24
153	20250220	175200	35543920	5570	5570	5570	5570	0
154	20250220	175100	35543920	5570	5570	5570	5570	0
155	20250220	175000	35543920	5570	5570	5570	5570	0
156	20250220	174900	35543920	5570	5570	5570	5570	0
157	20250220	174800	35543920	5570	5570	5570	5570	0
158	20250220	174700	35543920	5570	5570	5570	5570	0
159	20250220	174600	35543920	5570	5570	5570	5570	0
160	20250220	174500	35543920	5570	5570	5570	5570	0
161	20250220	174400	35543920	5570	5570	5570	5570	0
162	20250220	174300	35543920	5570	5570	5570	5570	0
163	20250220	174200	35543920	5570	5570	5570	5570	0
164	20250220	174100	35543920	5570	5570	5570	5570	0
165	20250220	174000	35543920	5570	5570	5570	5570	0
166	20250220	173900	35543920	5570	5570	5570	5570	0
167	20250220	173800	35543920	5570	5570	5570	5570	0
168	20250220	173700	35543920	5570	5570	5570	5570	0
169	20250220	173600	35543920	5570	5570	5570	5570	0
170	20250220	173500	35543920	5570	5570	5570	5570	0
171	20250220	173400	35543920	5570	5570	5570	5570	0
172	20250220	173300	35543920	5570	5570	5570	5570	0
173	20250220	173200	35543920	5570	5570	5570	5570	0
174	20250220	173100	35543920	5570	5570	5570	5570	0
175	20250220	173000	35543920	5570	5570	5570	5570	0
176	20250220	172900	35543920	5570	5570	5570	5570	0
177	20250220	172800	35543920	5570	5570	5570	5570	0
178	20250220	172700	35543920	5570	5570	5570	5570	0
179	20250220	172600	35543920	5570	5570	5570	5570	0
180	20250220	172500	35543920	5570	5570	5570	5570	0
181	20250220	172400	35543920	5570	5570	5570	5570	0
182	20250220	172300	35543920	5570	5570	5570	5570	24
183	20250220	172200	35543920	5570	5570	5570	5570	0
184	20250220	172100	35543920	5570	5570	5570	5570	0
185	20250220	172000	35543920	5570	5570	5570	5570	0
186	20250220	171900	35543920	5570	5570	5570	5570	0
187	20250220	171800	35543920	5570	5570	5570	5570	0
188	20250220	171700	35543920	5570	5570	5570	5570	0
189	20250220	171600	35543920	5570	5570	5570	5570	0
190	20250220	171500	35543920	5570	5570	5570	5570	0
191	20250220	171400	35543920	5570	5570	5570	5570	0
192	20250220	171300	35543920	5570	5570	5570	5570	0
193	20250220	171200	35543920	5570	5570	5570	5570	0
194	20250220	171100	35543920	5570	5570	5570	5570	0
195	20250220	171000	35543920	5570	5570	5570	5570	0
196	20250220	170900	35543920	5570	5570	5570	5570	0
197	20250220	170800	35543920	5570	5570	5570	5570	0
198	20250220	170700	35543920	5570	5570	5570	5570	0
199	20250220	170600	35543920	5570	5570	5570	5570	0
200	20250220	170500	35543920	5570	5570	5570	5570	0
201	20250220	170400	35543920	5570	5570	5570	5570	0
202	20250220	170300	35543920	5570	5570	5570	5570	0
203	20250220	170200	35543920	5570	5570	5570	5570	0
204	20250220	170100	35543920	5570	5570	5570	5570	0
205	20250220	170000	35543920	5570	5570	5570	5570	0
206	20250220	165900	35543920	5570	5570	5570	5570	0
207	20250220	165800	35543920	5570	5570	5570	5570	0
208	20250220	165700	35543920	5570	5570	5570	5570	0
209	20250220	165600	35543920	5570	5570	5570	5570	0
210	20250220	165500	35543920	5570	5570	5570	5570	0
211	20250220	165400	35543920	5570	5570	5570	5570	0
212	20250220	165300	35543920	5570	5570	5570	5570	24
213	20250220	165200	35543920	5570	5570	5570	5570	0
214	20250220	165100	35543920	5570	5570	5570	5570	0
215	20250220	165000	35543920	5570	5570	5570	5570	0
216	20250220	164900	35543920	5570	5570	5570	5570	0
217	20250220	164800	35543920	5570	5570	5570	5570	0
218	20250220	164700	35543920	5570	5570	5570	5570	0
219	20250220	164600	35543920	5570	5570	5570	5570	0
220	20250220	164500	35543920	5570	5570	5570	5570	0
221	20250220	164400	35543920	5570	5570	5570	5570	0
222	20250220	164300	35543920	5570	5570	5570	5570	0
223	20250220	164200	35543920	5570	5570	5570	5570	0
224	20250220	164100	35543920	5570	5570	5570	5570	0
225	20250220	164000	35543920	5570	5570	5570	5570	0
226	20250220	163900	35543920	5570	5570	5570	5570	0
227	20250220	163800	35543920	5570	5570	5570	5570	0
228	20250220	163700	35543920	5570	5570	5570	5570	0
229	20250220	163600	35543920	5570	5570	5570	5570	0
230	20250220	163500	35543920	5570	5570	5570	5570	0
231	20250220	163400	35543920	5570	5570	5570	5570	0
232	20250220	163300	35543920	5570	5570	5570	5570	0
233	20250220	163200	35543920	5570	5570	5570	5570	0
234	20250220	163100	35543920	5570	5570	5570	5570	0
235	20250220	163000	35543920	5570	5570	5570	5570	0
236	20250220	162900	35543920	5570	5570	5570	5570	0
237	20250220	162800	35543920	5570	5570	5570	5570	0
238	20250220	162700	35543920	5570	5570	5570	5570	0
239	20250220	162600	35543920	5570	5570	5570	5570	0
240	20250220	162500	35543920	5570	5570	5570	5570	0
241	20250220	162400	35543920	5570	5570	5570	5570	0
242	20250220	162300	35543920	5570	5570	5570	5570	24
243	20250220	162200	35543920	5570	5570	5570	5570	0
244	20250220	162100	35543920	5570	5570	5570	5570	0
245	20250220	162000	35543920	5570	5570	5570	5570	0
246	20250220	161900	35543920	5570	5570	5570	5570	0
247	20250220	161800	35543920	5570	5570	5570	5570	0
248	20250220	161700	35543920	5570	5570	5570	5570	0
249	20250220	161600	35543920	5570	5570	5570	5570	0
250	20250220	161500	35543920	5570	5570	5570	5570	0
251	20250220	161400	35543920	5570	5570	5570	5570	0
252	20250220	161300	35543920	5570	5570	5570	5570	0
253	20250220	161200	35543920	5570	5570	5570	5570	0
254	20250220	161100	35543920	5570	5570	5570	5570	0
255	20250220	161000	35543920	5570	5570	5570	5570	0
256	20250220	160900	35543920	5570	5570	5570	5570	0
257	20250220	160800	35543920	5570	5570	5570	5570	0
258	20250220	160700	35543920	5570	5570	5570	5570	0
259	20250220	160600	35543920	5570	5570	5570	5570	0
260	20250220	160500	35543920	5570	5570	5570	5570	0
261	20250220	160400	35543920	5570	5570	5570	5570	0
262	20250220	160300	35543920	5570	5570	5570	5570	0
263	20250220	160200	35543920	5570	5570	5570	5570	0
264	20250220	160100	35543920	5570	5570	5570	5570	0
265	20250220	160000	35543920	5570	5570	5570	5570	0
266	20250220	155900	35543920	5570	5570	5570	5570	0
267	20250220	155800	35543920	5570	5570	5570	5570	0
268	20250220	155700	35543920	5570	5570	5570	5570	0
269	20250220	155600	35543920	5570	5570	5570	5570	0
270	20250220	155500	35543920	5570	5570	5570	5570	0
271	20250220	155400	35543920	5570	5570	5570	5570	0
272	20250220	155300	35543920	5570	5570	5570	5570	24
273	20250220	155200	35543920	5570	5570	5570	5570	0
274	20250220	155100	35543920	5570	5570	5570	5570	0
275	20250220	155000	35543920	5570	5570	5570	5570	0
276	20250220	154900	35543920	5570	5570	5570	5570	0
277	20250220	154800	35543920	5570	5570	5570	5570	0
278	20250220	154700	35543920	5570	5570	5570	5570	0
279	20250220	154600	35543920	5570	5570	5570	5570	0
280	20250220	154500	35543920	5570	5570	5570	5570	0
281	20250220	154400	35543920	5570	5570	5570	5570	0
282	20250220	154300	35543920	5570	5570	5570	5570	0
283	20250220	154200	35543920	5570	5570	5570	5570	0
284	20250220	154100	35543920	5570	5570	5570	5570	0
285	20250220	154000	35543920	5570	5570	5570	5570	0
286	20250220	153900	35543920	5570	5570	5570	5570	0
287	20250220	153800	35543920	5570	5570	5570	5570	0
288	20250220	153700	35543920	5570	5570	5570	5570	0
289	20250220	153600	35543920	5570	5570	5570	5570	0
290	20250220	153500	35543920	5570	5570	5570	5570	0
291	20250220	153400	35543920	5570	5570	5570	5570	0
292	20250220	153300	35543920	5570	5570	5570	5570	0
293	20250220	153200	35543920	5570	5570	5570	5570	0
294	20250220	153100	35543920	5570	5570	5570	5570	0
295	20250220	153000	35543920	5570	5570	5570	5570	24
296	20250220	152900	35410240	5570	5570	5570	5570	0
297	20250220	152800	35410240	5570	5570	5570	5570	0
298	20250220	152700	35410240	5570	5570	5570	5570	0
299	20250220	152600	35410240	5570	5570	5570	5570	0
300	20250220	152500	35410240	5570	5570	5570	5570	0
301	20250220	152400	35410240	5570	5570	5570	5570	0
302	20250220	152300	35410240	5570	5570	5570	5570	0
303	20250220	152200	35410240	5570	5570	5570	5570	0
304	20250220	152100	35410240	5570	5570	5570	5570	0
305	20250220	152000	35410240	5570	5570	5570	5570	0
306	20250220	151900	35410240	5570	5570	5570	5570	0
307	20250220	151800	35410240	5570	5570	5570	5570	0
308	20250220	151700	35410240	5570	5570	5570	5570	0
309	20250220	151600	35410240	5570	5570	5570	5570	0
310	20250220	151500	35410240	5570	5570	5570	5570	0
311	20250220	151400	35410240	5570	5570	5570	5570	0
312	20250220	151300	35410240	5570	5570	5570	5570	0
313	20250220	151200	35410240	5570	5570	5570	5570	0
314	20250220	151100	35410240	5570	5570	5570	5570	1000
315	20250220	151000	29840240	5570	5570	5570	5570	0
316	20250220	150900	29840240	5570	5570	5570	5570	0
317	20250220	150800	29840240	5570	5570	5570	5570	0
318	20250220	150700	29840240	5570	5570	5570	5570	0
319	20250220	150600	29840240	5570	5570	5570	5570	0
320	20250220	150500	29840240	5570	5570	5570	5570	0
321	20250220	150400	29840240	5570	5570	5570	5570	0
322	20250220	150300	29840240	5570	5570	5570	5570	2
323	20250220	150200	29829100	5550	5550	5550	5550	0
324	20250220	150100	29829100	5550	5550	5550	5550	0
325	20250220	150000	29829100	5550	5550	5550	5550	100
326	20250220	145900	29274100	5550	5550	5550	5550	0
327	20250220	145800	29274100	5550	5550	5550	5550	0
328	20250220	145700	29274100	5550	5550	5550	5550	0
329	20250220	145600	29274100	5550	5550	5550	5550	0
330	20250220	145500	29274100	5550	5550	5550	5550	0
331	20250220	145400	29274100	5550	5550	5550	5550	0
332	20250220	145300	29274100	5550	5550	5550	5550	0
333	20250220	145200	29274100	5550	5550	5550	5550	50
334	20250220	145100	28996600	5550	5550	5550	5550	0
335	20250220	145000	28996600	5550	5550	5550	5550	0
336	20250220	144900	28996600	5550	5550	5550	5550	0
337	20250220	144800	28996600	5550	5550	5550	5550	0
338	20250220	144700	28996600	5550	5550	5550	5550	0
339	20250220	144600	28996600	5550	5550	5550	5550	0
340	20250220	144500	28996600	5550	5550	5550	5550	0
341	20250220	144400	28996600	5550	5560	5560	5550	56
342	20250220	144300	28685710	5560	5560	5560	5560	0
343	20250220	144200	28685710	5560	5560	5560	5560	0
344	20250220	144100	28685710	5560	5560	5560	5560	0
345	20250220	144000	28685710	5560	5560	5560	5560	0
346	20250220	143900	28685710	5560	5560	5560	5560	180
347	20250220	143800	27684910	5560	5560	5560	5560	0
348	20250220	143700	27684910	5560	5560	5560	5560	812
349	20250220	143600	23170190	5560	5560	5560	5560	0
350	20250220	143500	23170190	5560	5560	5560	5560	0
351	20250220	143400	23170190	5560	5560	5560	5560	5
352	20250220	143300	23142390	5560	5560	5560	5560	0
353	20250220	143200	23142390	5560	5560	5560	5560	0
354	20250220	143100	23142390	5560	5560	5560	5560	1150
355	20250220	143000	16748390	5560	5560	5560	5560	0
356	20250220	142900	16748390	5560	5560	5560	5560	0
357	20250220	142800	16748390	5560	5560	5560	5560	0
358	20250220	142700	16748390	5560	5560	5560	5560	0
359	20250220	142600	16748390	5560	5570	5570	5560	70
360	20250220	142500	16359180	5570	5570	5570	5570	0
361	20250220	142400	16359180	5570	5570	5570	5570	0
362	20250220	142300	16359180	5570	5570	5570	5570	0
363	20250220	142200	16359180	5570	5570	5570	5570	0
364	20250220	142100	16359180	5570	5570	5570	5570	0
365	20250220	142000	16359180	5570	5570	5570	5570	0
366	20250220	141900	16359180	5570	5570	5570	5570	0
367	20250220	141800	16359180	5570	5570	5570	5570	3
368	20250220	141700	16342470	5570	5570	5570	5570	0
369	20250220	141600	16342470	5570	5570	5570	5570	0
370	20250220	141500	16342470	5570	5570	5570	5570	0
371	20250220	141400	16342470	5570	5570	5570	5570	0
372	20250220	141300	16342470	5570	5570	5570	5570	0
373	20250220	141200	16342470	5570	5570	5570	5570	0
374	20250220	141100	16342470	5570	5570	5570	5570	0
375	20250220	141000	16342470	5570	5570	5570	5570	0
376	20250220	140900	16342470	5570	5570	5570	5570	0
377	20250220	140800	16342470	5570	5570	5570	5570	0
378	20250220	140700	16342470	5570	5570	5570	5570	0
379	20250220	140600	16342470	5570	5570	5570	5570	0
380	20250220	140500	16342470	5570	5570	5570	5570	5
381	20250220	140400	16314620	5570	5570	5570	5570	0
382	20250220	140300	16314620	5570	5570	5570	5570	0
383	20250220	140200	16314620	5570	5570	5570	5570	0
384	20250220	140100	16314620	5570	5570	5570	5570	0
385	20250220	140000	16314620	5570	5570	5570	5570	0
386	20250220	135900	16314620	5570	5570	5570	5570	0
387	20250220	135800	16314620	5570	5570	5570	5570	0
388	20250220	135700	16314620	5570	5570	5570	5570	0
389	20250220	135600	16314620	5570	5570	5570	5570	0
390	20250220	135500	16314620	5570	5570	5570	5570	0
391	20250220	135400	16314620	5570	5570	5570	5570	0
392	20250220	135300	16314620	5570	5570	5570	5570	45
393	20250220	135200	16063970	5570	5570	5570	5570	0
394	20250220	135100	16063970	5570	5570	5570	5570	0
395	20250220	135000	16063970	5570	5570	5570	5570	0
396	20250220	134900	16063970	5570	5570	5570	5570	1
397	20250220	134800	16058400	5570	5570	5570	5570	0
398	20250220	134700	16058400	5570	5570	5570	5570	0
399	20250220	134600	16058400	5570	5570	5570	5570	0
400	20250220	134500	16058400	5570	5570	5570	5570	0
401	20250220	134400	16058400	5570	5570	5570	5570	0
402	20250220	134300	16058400	5570	5570	5570	5570	0
403	20250220	134200	16058400	5570	5570	5570	5570	25
404	20250220	134100	15919150	5580	5580	5580	5580	17
405	20250220	134000	15824290	5580	5580	5580	5580	0
406	20250220	133900	15824290	5580	5580	5580	5580	0
407	20250220	133800	15824290	5580	5580	5580	5580	0
408	20250220	133700	15824290	5580	5580	5580	5580	0
409	20250220	133600	15824290	5580	5580	5580	5580	0
410	20250220	133500	15824290	5580	5580	5580	5580	0
411	20250220	133400	15824290	5580	5580	5580	5580	0
412	20250220	133300	15824290	5580	5580	5580	5580	0
413	20250220	133200	15824290	5580	5580	5580	5580	0
414	20250220	133100	15824290	5580	5580	5580	5580	0
415	20250220	133000	15824290	5580	5580	5580	5580	0
416	20250220	132900	15824290	5580	5580	5580	5580	1
417	20250220	132800	15818710	5570	5570	5570	5570	0
418	20250220	132700	15818710	5570	5570	5570	5570	5
419	20250220	132600	15790860	5570	5570	5570	5570	20
420	20250220	132500	15679460	5570	5570	5570	5570	0
421	20250220	132400	15679460	5570	5570	5570	5570	0
422	20250220	132300	15679460	5570	5570	5570	5570	0
423	20250220	132200	15679460	5570	5570	5570	5570	0
424	20250220	132100	15679460	5570	5570	5570	5570	1
425	20250220	132000	15673890	5570	5570	5570	5570	479
426	20250220	131900	13005860	5580	5580	5580	5580	0
427	20250220	131800	13005860	5580	5580	5580	5580	0
428	20250220	131700	13005860	5580	5580	5580	5580	0
429	20250220	131600	13005860	5580	5580	5580	5580	0
430	20250220	131500	13005860	5580	5580	5580	5580	0
431	20250220	131400	13005860	5580	5580	5580	5580	0
432	20250220	131300	13005860	5580	5580	5580	5580	0
433	20250220	131200	13005860	5580	5580	5580	5580	0
434	20250220	131100	13005860	5580	5570	5580	5570	521
435	20250220	131000	10098890	5550	5550	5550	5550	0
436	20250220	130900	10098890	5550	5550	5550	5550	0
437	20250220	130800	10098890	5550	5550	5550	5550	0
438	20250220	130700	10098890	5550	5550	5550	5550	0
439	20250220	130600	10098890	5550	5550	5550	5550	0
440	20250220	130500	10098890	5550	5550	5550	5550	0
441	20250220	130400	10098890	5550	5550	5550	5550	0
442	20250220	130300	10098890	5550	5550	5550	5550	1
443	20250220	130200	10093340	5550	5550	5550	5550	0
444	20250220	130100	10093340	5550	5550	5550	5550	0
445	20250220	130000	10093340	5550	5550	5550	5550	0
446	20250220	125900	10093340	5550	5550	5550	5550	0
447	20250220	125800	10093340	5550	5550	5550	5550	0
448	20250220	125700	10093340	5550	5550	5550	5550	39
449	20250220	125600	9876890	5570	5570	5570	5570	10
450	20250220	125500	9821190	5560	5560	5560	5560	7
451	20250220	125400	9782270	5570	5570	5570	5570	2
452	20250220	125300	9771130	5560	5560	5560	5560	16
453	20250220	125200	9682170	5570	5570	5570	5570	0
454	20250220	125100	9682170	5570	5570	5570	5570	17
455	20250220	125000	9587480	5570	5570	5570	5570	0
456	20250220	124900	9587480	5570	5570	5570	5570	0
457	20250220	124800	9587480	5570	5570	5570	5570	0
458	20250220	124700	9587480	5570	5570	5570	5570	50
459	20250220	124600	9308980	5580	5580	5580	5580	0
460	20250220	124500	9308980	5580	5580	5580	5580	0
461	20250220	124400	9308980	5580	5580	5580	5580	0
462	20250220	124300	9308980	5580	5580	5580	5580	0
463	20250220	124200	9308980	5580	5580	5580	5580	0
464	20250220	124100	9308980	5580	5580	5580	5580	0
465	20250220	124000	9308980	5580	5580	5580	5580	0
466	20250220	123900	9308980	5580	5580	5580	5580	20
467	20250220	123800	9197380	5580	5580	5580	5580	0
468	20250220	123700	9197380	5580	5580	5580	5580	0
469	20250220	123600	9197380	5580	5580	5580	5580	0
470	20250220	123500	9197380	5580	5580	5580	5580	0
471	20250220	123400	9197380	5580	5580	5580	5580	2
472	20250220	123300	9186220	5580	5580	5580	5580	0
473	20250220	123200	9186220	5580	5580	5580	5580	0
474	20250220	123100	9186220	5580	5580	5580	5580	0
475	20250220	123000	9186220	5580	5580	5580	5580	0
476	20250220	122900	9186220	5580	5580	5580	5580	0
477	20250220	122800	9186220	5580	5580	5580	5580	0
478	20250220	122700	9186220	5580	5580	5580	5580	0
479	20250220	122600	9186220	5580	5580	5580	5580	0
480	20250220	122500	9186220	5580	5580	5580	5580	70
481	20250220	122400	8795620	5580	5580	5580	5580	0
482	20250220	122300	8795620	5580	5580	5580	5580	0
483	20250220	122200	8795620	5580	5580	5580	5580	0
484	20250220	122100	8795620	5580	5580	5580	5580	0
485	20250220	122000	8795620	5580	5580	5580	5580	0
486	20250220	121900	8795620	5580	5580	5580	5580	0
487	20250220	121800	8795620	5580	5580	5580	5580	0
488	20250220	121700	8795620	5580	5580	5580	5580	0
489	20250220	121600	8795620	5580	5580	5580	5580	100
490	20250220	121500	8237620	5580	5580	5580	5580	0
491	20250220	121400	8237620	5580	5580	5580	5580	0
492	20250220	121300	8237620	5580	5580	5580	5580	0
493	20250220	121200	8237620	5580	5580	5580	5580	12
494	20250220	121100	8170660	5580	5580	5580	5580	2
495	20250220	121000	8159500	5580	5580	5580	5580	0
496	20250220	120900	8159500	5580	5580	5580	5580	1
497	20250220	120800	8153920	5580	5580	5580	5580	0
498	20250220	120700	8153920	5580	5580	5580	5580	0
499	20250220	120600	8153920	5580	5580	5580	5580	0
500	20250220	120500	8153920	5580	5580	5580	5580	0
501	20250220	120400	8153920	5580	5580	5580	5580	0
502	20250220	120300	8153920	5580	5580	5580	5580	0
503	20250220	120200	8153920	5580	5580	5580	5580	6
504	20250220	120100	8120440	5580	5580	5580	5580	0
505	20250220	120000	8120440	5580	5580	5580	5580	0
506	20250220	115900	8120440	5580	5580	5580	5580	0
507	20250220	115800	8120440	5580	5580	5580	5580	0
508	20250220	115700	8120440	5580	5580	5580	5580	0
509	20250220	115600	8120440	5580	5580	5580	5580	0
510	20250220	115500	8120440	5580	5580	5580	5580	0
511	20250220	115400	8120440	5580	5580	5580	5580	0
512	20250220	115300	8120440	5580	5580	5580	5580	0
513	20250220	115200	8120440	5580	5580	5580	5580	0
514	20250220	115100	8120440	5580	5580	5580	5580	0
515	20250220	115000	8120440	5580	5580	5580	5580	0
516	20250220	114900	8120440	5580	5580	5580	5580	0
517	20250220	114800	8120440	5580	5580	5580	5580	0
518	20250220	114700	8120440	5580	5580	5580	5580	0
519	20250220	114600	8120440	5580	5580	5580	5580	0
520	20250220	114500	8120440	5580	5580	5580	5580	0
521	20250220	114400	8120440	5580	5580	5580	5580	0
522	20250220	114300	8120440	5580	5580	5580	5580	0
523	20250220	114200	8120440	5580	5580	5580	5580	0
524	20250220	114100	8120440	5580	5580	5580	5580	0
525	20250220	114000	8120440	5580	5580	5580	5580	0
526	20250220	113900	8120440	5580	5580	5580	5580	0
527	20250220	113800	8120440	5580	5580	5580	5580	0
528	20250220	113700	8120440	5580	5580	5580	5580	0
529	20250220	113600	8120440	5580	5580	5580	5580	1
530	20250220	113500	8114860	5580	5580	5580	5580	0
531	20250220	113400	8114860	5580	5580	5580	5580	0
532	20250220	113300	8114860	5580	5580	5580	5580	0
533	20250220	113200	8114860	5580	5580	5580	5580	0
534	20250220	113100	8114860	5580	5580	5580	5580	0
535	20250220	113000	8114860	5580	5580	5580	5580	0
536	20250220	112900	8114860	5580	5580	5580	5580	0
537	20250220	112800	8114860	5580	5580	5580	5580	17
538	20250220	112700	8020000	5550	5550	5550	5550	0
539	20250220	112600	8020000	5550	5550	5550	5550	0
540	20250220	112500	8020000	5550	5550	5550	5550	0
541	20250220	112400	8020000	5550	5550	5550	5550	0
542	20250220	112300	8020000	5550	5550	5550	5550	205
543	20250220	112200	6882250	5550	5550	5550	5550	0
544	20250220	112100	6882250	5550	5550	5550	5550	0
545	20250220	112000	6882250	5550	5550	5550	5550	0
546	20250220	111900	6882250	5550	5550	5550	5550	0
547	20250220	111800	6882250	5550	5550	5550	5550	0
548	20250220	111700	6882250	5550	5550	5550	5550	0
549	20250220	111600	6882250	5550	5550	5550	5550	0
550	20250220	111500	6882250	5550	5550	5550	5550	0
551	20250220	111400	6882250	5550	5550	5550	5550	0
552	20250220	111300	6882250	5550	5550	5550	5550	0
553	20250220	111200	6882250	5550	5550	5550	5550	0
554	20250220	111100	6882250	5550	5550	5550	5550	0
555	20250220	111000	6882250	5550	5550	5550	5550	0
556	20250220	110900	6882250	5550	5550	5550	5550	0
557	20250220	110800	6882250	5550	5550	5550	5550	0
558	20250220	110700	6882250	5550	5550	5550	5550	0
559	20250220	110600	6882250	5550	5550	5550	5550	0
560	20250220	110500	6882250	5550	5550	5550	5550	0
561	20250220	110400	6882250	5550	5550	5550	5550	0
562	20250220	110300	6882250	5550	5550	5550	5550	0
563	20250220	110200	6882250	5550	5550	5550	5550	0
564	20250220	110100	6882250	5550	5550	5550	5550	0
565	20250220	110000	6882250	5550	5550	5550	5550	0
566	20250220	105900	6882250	5550	5550	5550	5550	0
567	20250220	105800	6882250	5550	5550	5550	5550	0
568	20250220	105700	6882250	5550	5550	5550	5550	100
569	20250220	105600	6327250	5580	5580	5580	5580	0
570	20250220	105500	6327250	5580	5580	5580	5580	0
571	20250220	105400	6327250	5580	5580	5580	5580	0
572	20250220	105300	6327250	5580	5580	5580	5580	1
573	20250220	105200	6321670	5580	5580	5580	5580	0
574	20250220	105100	6321670	5580	5580	5580	5580	0
575	20250220	105000	6321670	5580	5580	5580	5580	0
576	20250220	104900	6321670	5580	5580	5580	5580	0
577	20250220	104800	6321670	5580	5580	5580	5580	0
578	20250220	104700	6321670	5580	5580	5580	5580	0
579	20250220	104600	6321670	5580	5580	5580	5580	0
580	20250220	104500	6321670	5580	5580	5580	5580	0
581	20250220	104400	6321670	5580	5580	5580	5580	0
582	20250220	104300	6321670	5580	5580	5580	5580	0
583	20250220	104200	6321670	5580	5580	5580	5580	0
584	20250220	104100	6321670	5580	5580	5580	5580	0
585	20250220	104000	6321670	5580	5580	5580	5580	0
586	20250220	103900	6321670	5580	5580	5580	5580	0
587	20250220	103800	6321670	5580	5580	5580	5580	24
588	20250220	103700	6187750	5580	5580	5580	5580	26
589	20250220	103600	6042670	5580	5580	5580	5580	0
590	20250220	103500	6042670	5580	5580	5580	5580	0
591	20250220	103400	6042670	5580	5580	5580	5580	0
592	20250220	103300	6042670	5580	5580	5580	5580	0
593	20250220	103200	6042670	5580	5580	5580	5580	0
594	20250220	103100	6042670	5580	5580	5580	5580	0
595	20250220	103000	6042670	5580	5580	5580	5580	0
596	20250220	102900	6042670	5580	5580	5580	5580	0
597	20250220	102800	6042670	5580	5580	5580	5580	0
598	20250220	102700	6042670	5580	5580	5580	5580	0
599	20250220	102600	6042670	5580	5580	5580	5580	3
600	20250220	102500	6025930	5580	5580	5580	5580	0
601	20250220	102400	6025930	5580	5580	5580	5580	2
602	20250220	102300	6014770	5580	5580	5580	5580	0
603	20250220	102200	6014770	5580	5580	5580	5580	0
604	20250220	102100	6014770	5580	5580	5580	5580	0
605	20250220	102000	6014770	5580	5580	5580	5580	0
606	20250220	101900	6014770	5580	5580	5580	5580	0
607	20250220	101800	6014770	5580	5580	5580	5580	1
608	20250220	101700	6009190	5580	5580	5580	5580	0
609	20250220	101600	6009190	5580	5580	5580	5580	0
610	20250220	101500	6009190	5580	5580	5580	5580	0
611	20250220	101400	6009190	5580	5580	5580	5580	0
612	20250220	101300	6009190	5580	5580	5580	5580	0
613	20250220	101200	6009190	5580	5580	5580	5580	0
614	20250220	101100	6009190	5580	5580	5580	5580	0
615	20250220	101000	6009190	5580	5580	5580	5580	0
616	20250220	100900	6009190	5580	5580	5580	5580	0
617	20250220	100800	6009190	5580	5580	5580	5580	0
618	20250220	100700	6009190	5580	5580	5580	5580	18
619	20250220	100600	5908750	5580	5580	5580	5580	0
620	20250220	100500	5908750	5580	5580	5580	5580	1
621	20250220	100400	5903170	5580	5580	5580	5580	0
622	20250220	100300	5903170	5580	5580	5580	5580	0
623	20250220	100200	5903170	5580	5580	5580	5580	0
624	20250220	100100	5903170	5580	5580	5580	5580	0
625	20250220	100000	5903170	5580	5580	5580	5580	1
626	20250220	095900	5897590	5590	5590	5590	5590	0
627	20250220	095800	5897590	5590	5590	5590	5590	0
628	20250220	095700	5897590	5590	5590	5590	5590	0
629	20250220	095600	5897590	5590	5590	5590	5590	0
630	20250220	095500	5897590	5590	5590	5590	5590	0
631	20250220	095400	5897590	5590	5590	5590	5590	0
632	20250220	095300	5897590	5590	5590	5590	5590	0
633	20250220	095200	5897590	5590	5590	5590	5590	0
634	20250220	095100	5897590	5590	5590	5590	5590	9
635	20250220	095000	5847280	5590	5590	5590	5590	0
636	20250220	094900	5847280	5590	5590	5590	5590	100
637	20250220	094800	5288280	5590	5590	5590	5590	0
638	20250220	094700	5288280	5590	5590	5590	5590	0
639	20250220	094600	5288280	5590	5590	5590	5590	0
640	20250220	094500	5288280	5590	5590	5590	5590	2
641	20250220	094400	5277100	5590	5580	5590	5580	10
642	20250220	094300	5221250	5580	5580	5580	5580	0
643	20250220	094200	5221250	5580	5580	5580	5580	0
644	20250220	094100	5221250	5580	5580	5580	5580	0
645	20250220	094000	5221250	5580	5580	5580	5580	0
646	20250220	093900	5221250	5580	5540	5580	5540	2
647	20250220	093800	5210130	5540	5540	5540	5540	1
648	20250220	093700	5204590	5540	5550	5550	5530	504
649	20250220	093600	2410410	5590	5590	5590	5590	0
650	20250220	093500	2410410	5590	5590	5590	5590	0
651	20250220	093400	2410410	5590	5590	5590	5590	0
652	20250220	093300	2410410	5590	5590	5590	5590	0
653	20250220	093200	2410410	5590	5590	5590	5590	0
654	20250220	093100	2410410	5590	5590	5590	5590	0
655	20250220	093000	2410410	5590	5590	5590	5590	0
656	20250220	092900	2410410	5590	5590	5590	5590	89
657	20250220	092800	1912900	5590	5590	5590	5590	0
658	20250220	092700	1912900	5590	5590	5590	5590	0
659	20250220	092600	1912900	5590	5590	5590	5590	0
660	20250220	092500	1912900	5590	5590	5590	5590	1
661	20250220	092400	1907310	5550	5550	5550	5550	0
662	20250220	092300	1907310	5550	5550	5550	5550	0
663	20250220	092200	1907310	5550	5560	5560	5550	43
664	20250220	092100	1668460	5590	5590	5590	5590	0
665	20250220	092000	1668460	5590	5590	5590	5590	0
666	20250220	091900	1668460	5590	5590	5590	5590	0
667	20250220	091800	1668460	5590	5590	5590	5590	0
668	20250220	091700	1668460	5590	5590	5590	5590	0
669	20250220	091600	1668460	5590	5590	5590	5590	0
670	20250220	091500	1668460	5590	5590	5590	5590	1
671	20250220	091400	1662870	5560	5560	5560	5560	1
672	20250220	091300	1657310	5560	5570	5570	5560	195
673	20250220	091200	571180	5600	5600	5600	5600	0
674	20250220	091100	571180	5600	5600	5600	5600	0
675	20250220	091000	571180	5600	5600	5600	5600	0
676	20250220	090900	571180	5600	5600	5600	5600	0
677	20250220	090800	571180	5600	5600	5600	5600	0
678	20250220	090700	571180	5600	5600	5600	5600	0
679	20250220	090600	571180	5600	5600	5600	5600	0
680	20250220	090500	571180	5600	5600	5600	5600	0
681	20250220	090400	571180	5600	5600	5600	5600	0
682	20250220	090300	571180	5600	5600	5600	5600	0
683	20250220	090200	571180	5600	5600	5600	5600	0
684	20250220	090100	571180	5600	5600	5600	5600	1
685	20250220	090000	565580	5580	5600	5600	5580	101