KissMeData/130580/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202700	20317750	4645	4645	4645	4645	96
3	20250220	202600	20317750	4645	4645	4645	4645	0
4	20250220	202500	20317750	4645	4645	4645	4645	0
5	20250220	202400	20317750	4645	4645	4645	4645	0
6	20250220	202300	20317750	4645	4645	4645	4645	0
7	20250220	202200	20317750	4645	4645	4645	4645	0
8	20250220	202100	20317750	4645	4645	4645	4645	0
9	20250220	202000	20317750	4645	4645	4645	4645	0
10	20250220	201900	20317750	4645	4645	4645	4645	0
11	20250220	201800	20317750	4645	4645	4645	4645	0
12	20250220	201700	20317750	4645	4645	4645	4645	0
13	20250220	201600	20317750	4645	4645	4645	4645	0
14	20250220	201500	20317750	4645	4645	4645	4645	0
15	20250220	201400	20317750	4645	4645	4645	4645	0
16	20250220	201300	20317750	4645	4645	4645	4645	0
17	20250220	201200	20317750	4645	4645	4645	4645	0
18	20250220	201100	20317750	4645	4645	4645	4645	0
19	20250220	201000	20317750	4645	4645	4645	4645	0
20	20250220	200900	20317750	4645	4645	4645	4645	0
21	20250220	200800	20317750	4645	4645	4645	4645	0
22	20250220	200700	20317750	4645	4645	4645	4645	0
23	20250220	200600	20317750	4645	4645	4645	4645	0
24	20250220	200500	20317750	4645	4645	4645	4645	0
25	20250220	200400	20317750	4645	4645	4645	4645	0
26	20250220	200300	20317750	4645	4645	4645	4645	0
27	20250220	200200	20317750	4645	4645	4645	4645	0
28	20250220	200100	20317750	4645	4645	4645	4645	0
29	20250220	200000	20317750	4645	4645	4645	4645	0
30	20250220	195900	20317750	4645	4645	4645	4645	0
31	20250220	195800	20317750	4645	4645	4645	4645	0
32	20250220	195700	20317750	4645	4645	4645	4645	96
33	20250220	195600	20317750	4645	4645	4645	4645	0
34	20250220	195500	20317750	4645	4645	4645	4645	0
35	20250220	195400	20317750	4645	4645	4645	4645	0
36	20250220	195300	20317750	4645	4645	4645	4645	0
37	20250220	195200	20317750	4645	4645	4645	4645	0
38	20250220	195100	20317750	4645	4645	4645	4645	0
39	20250220	195000	20317750	4645	4645	4645	4645	0
40	20250220	194900	20317750	4645	4645	4645	4645	0
41	20250220	194800	20317750	4645	4645	4645	4645	0
42	20250220	194700	20317750	4645	4645	4645	4645	0
43	20250220	194600	20317750	4645	4645	4645	4645	0
44	20250220	194500	20317750	4645	4645	4645	4645	0
45	20250220	194400	20317750	4645	4645	4645	4645	0
46	20250220	194300	20317750	4645	4645	4645	4645	0
47	20250220	194200	20317750	4645	4645	4645	4645	0
48	20250220	194100	20317750	4645	4645	4645	4645	0
49	20250220	194000	20317750	4645	4645	4645	4645	0
50	20250220	193900	20317750	4645	4645	4645	4645	0
51	20250220	193800	20317750	4645	4645	4645	4645	0
52	20250220	193700	20317750	4645	4645	4645	4645	0
53	20250220	193600	20317750	4645	4645	4645	4645	0
54	20250220	193500	20317750	4645	4645	4645	4645	0
55	20250220	193400	20317750	4645	4645	4645	4645	0
56	20250220	193300	20317750	4645	4645	4645	4645	0
57	20250220	193200	20317750	4645	4645	4645	4645	0
58	20250220	193100	20317750	4645	4645	4645	4645	0
59	20250220	193000	20317750	4645	4645	4645	4645	0
60	20250220	192900	20317750	4645	4645	4645	4645	0
61	20250220	192800	20317750	4645	4645	4645	4645	0
62	20250220	192700	20317750	4645	4645	4645	4645	96
63	20250220	192600	20317750	4645	4645	4645	4645	0
64	20250220	192500	20317750	4645	4645	4645	4645	0
65	20250220	192400	20317750	4645	4645	4645	4645	0
66	20250220	192300	20317750	4645	4645	4645	4645	0
67	20250220	192200	20317750	4645	4645	4645	4645	0
68	20250220	192100	20317750	4645	4645	4645	4645	0
69	20250220	192000	20317750	4645	4645	4645	4645	0
70	20250220	191900	20317750	4645	4645	4645	4645	0
71	20250220	191800	20317750	4645	4645	4645	4645	0
72	20250220	191700	20317750	4645	4645	4645	4645	0
73	20250220	191600	20317750	4645	4645	4645	4645	0
74	20250220	191500	20317750	4645	4645	4645	4645	0
75	20250220	191400	20317750	4645	4645	4645	4645	0
76	20250220	191300	20317750	4645	4645	4645	4645	0
77	20250220	191200	20317750	4645	4645	4645	4645	0
78	20250220	191100	20317750	4645	4645	4645	4645	0
79	20250220	191000	20317750	4645	4645	4645	4645	0
80	20250220	190900	20317750	4645	4645	4645	4645	0
81	20250220	190800	20317750	4645	4645	4645	4645	0
82	20250220	190700	20317750	4645	4645	4645	4645	0
83	20250220	190600	20317750	4645	4645	4645	4645	0
84	20250220	190500	20317750	4645	4645	4645	4645	0
85	20250220	190400	20317750	4645	4645	4645	4645	0
86	20250220	190300	20317750	4645	4645	4645	4645	0
87	20250220	190200	20317750	4645	4645	4645	4645	0
88	20250220	190100	20317750	4645	4645	4645	4645	0
89	20250220	190000	20317750	4645	4645	4645	4645	0
90	20250220	185900	20317750	4645	4645	4645	4645	0
91	20250220	185800	20317750	4645	4645	4645	4645	0
92	20250220	185700	20317750	4645	4645	4645	4645	96
93	20250220	185600	20317750	4645	4645	4645	4645	0
94	20250220	185500	20317750	4645	4645	4645	4645	0
95	20250220	185400	20317750	4645	4645	4645	4645	0
96	20250220	185300	20317750	4645	4645	4645	4645	0
97	20250220	185200	20317750	4645	4645	4645	4645	0
98	20250220	185100	20317750	4645	4645	4645	4645	0
99	20250220	185000	20317750	4645	4645	4645	4645	0
100	20250220	184900	20317750	4645	4645	4645	4645	0
101	20250220	184800	20317750	4645	4645	4645	4645	0
102	20250220	184700	20317750	4645	4645	4645	4645	0
103	20250220	184600	20317750	4645	4645	4645	4645	0
104	20250220	184500	20317750	4645	4645	4645	4645	0
105	20250220	184400	20317750	4645	4645	4645	4645	0
106	20250220	184300	20317750	4645	4645	4645	4645	0
107	20250220	184200	20317750	4645	4645	4645	4645	0
108	20250220	184100	20317750	4645	4645	4645	4645	0
109	20250220	184000	20317750	4645	4645	4645	4645	0
110	20250220	183900	20317750	4645	4645	4645	4645	0
111	20250220	183800	20317750	4645	4645	4645	4645	0
112	20250220	183700	20317750	4645	4645	4645	4645	0
113	20250220	183600	20317750	4645	4645	4645	4645	0
114	20250220	183500	20317750	4645	4645	4645	4645	0
115	20250220	183400	20317750	4645	4645	4645	4645	0
116	20250220	183300	20317750	4645	4645	4645	4645	0
117	20250220	183200	20317750	4645	4645	4645	4645	0
118	20250220	183100	20317750	4645	4645	4645	4645	0
119	20250220	183000	20317750	4645	4645	4645	4645	0
120	20250220	182900	20317750	4645	4645	4645	4645	0
121	20250220	182800	20317750	4645	4645	4645	4645	0
122	20250220	182700	20317750	4645	4645	4645	4645	96
123	20250220	182600	20317750	4645	4645	4645	4645	0
124	20250220	182500	20317750	4645	4645	4645	4645	0
125	20250220	182400	20317750	4645	4645	4645	4645	0
126	20250220	182300	20317750	4645	4645	4645	4645	0
127	20250220	182200	20317750	4645	4645	4645	4645	0
128	20250220	182100	20317750	4645	4645	4645	4645	0
129	20250220	182000	20317750	4645	4645	4645	4645	0
130	20250220	181900	20317750	4645	4645	4645	4645	0
131	20250220	181800	20317750	4645	4645	4645	4645	0
132	20250220	181700	20317750	4645	4645	4645	4645	0
133	20250220	181600	20317750	4645	4645	4645	4645	0
134	20250220	181500	20317750	4645	4645	4645	4645	0
135	20250220	181400	20317750	4645	4645	4645	4645	0
136	20250220	181300	20317750	4645	4645	4645	4645	0
137	20250220	181200	20317750	4645	4645	4645	4645	0
138	20250220	181100	20317750	4645	4645	4645	4645	0
139	20250220	181000	20317750	4645	4645	4645	4645	0
140	20250220	180900	20317750	4645	4645	4645	4645	0
141	20250220	180800	20317750	4645	4645	4645	4645	0
142	20250220	180700	20317750	4645	4645	4645	4645	0
143	20250220	180600	20317750	4645	4645	4645	4645	0
144	20250220	180500	20317750	4645	4645	4645	4645	0
145	20250220	180400	20317750	4645	4645	4645	4645	0
146	20250220	180300	20317750	4645	4645	4645	4645	0
147	20250220	180200	20317750	4645	4645	4645	4645	0
148	20250220	180100	20317750	4645	4645	4645	4645	0
149	20250220	180000	20317750	4645	4645	4645	4645	0
150	20250220	175900	20317750	4645	4645	4645	4645	0
151	20250220	175800	20317750	4645	4645	4645	4645	0
152	20250220	175700	20317750	4645	4645	4645	4645	96
153	20250220	175600	20317750	4645	4645	4645	4645	0
154	20250220	175500	20317750	4645	4645	4645	4645	0
155	20250220	175400	20317750	4645	4645	4645	4645	0
156	20250220	175300	20317750	4645	4645	4645	4645	0
157	20250220	175200	20317750	4645	4645	4645	4645	0
158	20250220	175100	20317750	4645	4645	4645	4645	0
159	20250220	175000	20317750	4645	4645	4645	4645	0
160	20250220	174900	20317750	4645	4645	4645	4645	0
161	20250220	174800	20317750	4645	4645	4645	4645	0
162	20250220	174700	20317750	4645	4645	4645	4645	0
163	20250220	174600	20317750	4645	4645	4645	4645	0
164	20250220	174500	20317750	4645	4645	4645	4645	0
165	20250220	174400	20317750	4645	4645	4645	4645	0
166	20250220	174300	20317750	4645	4645	4645	4645	0
167	20250220	174200	20317750	4645	4645	4645	4645	0
168	20250220	174100	20317750	4645	4645	4645	4645	0
169	20250220	174000	20317750	4645	4645	4645	4645	0
170	20250220	173900	20317750	4645	4645	4645	4645	0
171	20250220	173800	20317750	4645	4645	4645	4645	0
172	20250220	173700	20317750	4645	4645	4645	4645	0
173	20250220	173600	20317750	4645	4645	4645	4645	0
174	20250220	173500	20317750	4645	4645	4645	4645	0
175	20250220	173400	20317750	4645	4645	4645	4645	0
176	20250220	173300	20317750	4645	4645	4645	4645	0
177	20250220	173200	20317750	4645	4645	4645	4645	0
178	20250220	173100	20317750	4645	4645	4645	4645	0
179	20250220	173000	20317750	4645	4645	4645	4645	0
180	20250220	172900	20317750	4645	4645	4645	4645	0
181	20250220	172800	20317750	4645	4645	4645	4645	0
182	20250220	172700	20317750	4645	4645	4645	4645	96
183	20250220	172600	20317750	4645	4645	4645	4645	0
184	20250220	172500	20317750	4645	4645	4645	4645	0
185	20250220	172400	20317750	4645	4645	4645	4645	0
186	20250220	172300	20317750	4645	4645	4645	4645	0
187	20250220	172200	20317750	4645	4645	4645	4645	0
188	20250220	172100	20317750	4645	4645	4645	4645	0
189	20250220	172000	20317750	4645	4645	4645	4645	0
190	20250220	171900	20317750	4645	4645	4645	4645	0
191	20250220	171800	20317750	4645	4645	4645	4645	0
192	20250220	171700	20317750	4645	4645	4645	4645	0
193	20250220	171600	20317750	4645	4645	4645	4645	0
194	20250220	171500	20317750	4645	4645	4645	4645	0
195	20250220	171400	20317750	4645	4645	4645	4645	0
196	20250220	171300	20317750	4645	4645	4645	4645	0
197	20250220	171200	20317750	4645	4645	4645	4645	0
198	20250220	171100	20317750	4645	4645	4645	4645	0
199	20250220	171000	20317750	4645	4645	4645	4645	0
200	20250220	170900	20317750	4645	4645	4645	4645	0
201	20250220	170800	20317750	4645	4645	4645	4645	0
202	20250220	170700	20317750	4645	4645	4645	4645	0
203	20250220	170600	20317750	4645	4645	4645	4645	0
204	20250220	170500	20317750	4645	4645	4645	4645	0
205	20250220	170400	20317750	4645	4645	4645	4645	0
206	20250220	170300	20317750	4645	4645	4645	4645	0
207	20250220	170200	20317750	4645	4645	4645	4645	0
208	20250220	170100	20317750	4645	4645	4645	4645	0
209	20250220	170000	20317750	4645	4645	4645	4645	0
210	20250220	165900	20317750	4645	4645	4645	4645	0
211	20250220	165800	20317750	4645	4645	4645	4645	0
212	20250220	165700	20317750	4645	4645	4645	4645	96
213	20250220	165600	20317750	4645	4645	4645	4645	0
214	20250220	165500	20317750	4645	4645	4645	4645	0
215	20250220	165400	20317750	4645	4645	4645	4645	0
216	20250220	165300	20317750	4645	4645	4645	4645	0
217	20250220	165200	20317750	4645	4645	4645	4645	0
218	20250220	165100	20317750	4645	4645	4645	4645	0
219	20250220	165000	20317750	4645	4645	4645	4645	0
220	20250220	164900	20317750	4645	4645	4645	4645	0
221	20250220	164800	20317750	4645	4645	4645	4645	0
222	20250220	164700	20317750	4645	4645	4645	4645	0
223	20250220	164600	20317750	4645	4645	4645	4645	0
224	20250220	164500	20317750	4645	4645	4645	4645	0
225	20250220	164400	20317750	4645	4645	4645	4645	0
226	20250220	164300	20317750	4645	4645	4645	4645	0
227	20250220	164200	20317750	4645	4645	4645	4645	0
228	20250220	164100	20317750	4645	4645	4645	4645	0
229	20250220	164000	20317750	4645	4645	4645	4645	0
230	20250220	163900	20317750	4645	4645	4645	4645	0
231	20250220	163800	20317750	4645	4645	4645	4645	0
232	20250220	163700	20317750	4645	4645	4645	4645	0
233	20250220	163600	20317750	4645	4645	4645	4645	0
234	20250220	163500	20317750	4645	4645	4645	4645	0
235	20250220	163400	20317750	4645	4645	4645	4645	0
236	20250220	163300	20317750	4645	4645	4645	4645	0
237	20250220	163200	20317750	4645	4645	4645	4645	0
238	20250220	163100	20317750	4645	4645	4645	4645	0
239	20250220	163000	20317750	4645	4645	4645	4645	0
240	20250220	162900	20317750	4645	4645	4645	4645	0
241	20250220	162800	20317750	4645	4645	4645	4645	0
242	20250220	162700	20317750	4645	4645	4645	4645	96
243	20250220	162600	20317750	4645	4645	4645	4645	0
244	20250220	162500	20317750	4645	4645	4645	4645	0
245	20250220	162400	20317750	4645	4645	4645	4645	0
246	20250220	162300	20317750	4645	4645	4645	4645	0
247	20250220	162200	20317750	4645	4645	4645	4645	0
248	20250220	162100	20317750	4645	4645	4645	4645	0
249	20250220	162000	20317750	4645	4645	4645	4645	0
250	20250220	161900	20317750	4645	4645	4645	4645	0
251	20250220	161800	20317750	4645	4645	4645	4645	0
252	20250220	161700	20317750	4645	4645	4645	4645	0
253	20250220	161600	20317750	4645	4645	4645	4645	0
254	20250220	161500	20317750	4645	4645	4645	4645	0
255	20250220	161400	20317750	4645	4645	4645	4645	0
256	20250220	161300	20317750	4645	4645	4645	4645	0
257	20250220	161200	20317750	4645	4645	4645	4645	0
258	20250220	161100	20317750	4645	4645	4645	4645	0
259	20250220	161000	20317750	4645	4645	4645	4645	0
260	20250220	160900	20317750	4645	4645	4645	4645	0
261	20250220	160800	20317750	4645	4645	4645	4645	0
262	20250220	160700	20317750	4645	4645	4645	4645	0
263	20250220	160600	20317750	4645	4645	4645	4645	0
264	20250220	160500	20317750	4645	4645	4645	4645	0
265	20250220	160400	20317750	4645	4645	4645	4645	0
266	20250220	160300	20317750	4645	4645	4645	4645	0
267	20250220	160200	20317750	4645	4645	4645	4645	0
268	20250220	160100	20317750	4645	4645	4645	4645	0
269	20250220	160000	20317750	4645	4645	4645	4645	0
270	20250220	155900	20317750	4645	4645	4645	4645	0
271	20250220	155800	20317750	4645	4645	4645	4645	0
272	20250220	155700	20317750	4645	4645	4645	4645	96
273	20250220	155600	20317750	4645	4645	4645	4645	0
274	20250220	155500	20317750	4645	4645	4645	4645	0
275	20250220	155400	20317750	4645	4645	4645	4645	0
276	20250220	155300	20317750	4645	4645	4645	4645	0
277	20250220	155200	20317750	4645	4645	4645	4645	0
278	20250220	155100	20317750	4645	4645	4645	4645	0
279	20250220	155000	20317750	4645	4645	4645	4645	0
280	20250220	154900	20317750	4645	4645	4645	4645	0
281	20250220	154800	20317750	4645	4645	4645	4645	0
282	20250220	154700	20317750	4645	4645	4645	4645	0
283	20250220	154600	20317750	4645	4645	4645	4645	0
284	20250220	154500	20317750	4645	4645	4645	4645	0
285	20250220	154400	20317750	4645	4645	4645	4645	0
286	20250220	154300	20317750	4645	4645	4645	4645	0
287	20250220	154200	20317750	4645	4645	4645	4645	0
288	20250220	154100	20317750	4645	4645	4645	4645	0
289	20250220	154000	20317750	4645	4645	4645	4645	0
290	20250220	153900	20317750	4645	4645	4645	4645	0
291	20250220	153800	20317750	4645	4645	4645	4645	0
292	20250220	153700	20317750	4645	4645	4645	4645	0
293	20250220	153600	20317750	4645	4645	4645	4645	0
294	20250220	153500	20317750	4645	4645	4645	4645	0
295	20250220	153400	20317750	4645	4645	4645	4645	0
296	20250220	153300	20317750	4645	4645	4645	4645	0
297	20250220	153200	20317750	4645	4645	4645	4645	0
298	20250220	153100	20317750	4645	4645	4645	4645	0
299	20250220	153000	20317750	4645	4645	4645	4645	96
300	20250220	152900	19871830	4660	4660	4660	4660	0
301	20250220	152800	19871830	4660	4660	4660	4660	0
302	20250220	152700	19871830	4660	4660	4660	4660	0
303	20250220	152600	19871830	4660	4660	4660	4660	0
304	20250220	152500	19871830	4660	4660	4660	4660	0
305	20250220	152400	19871830	4660	4660	4660	4660	0
306	20250220	152300	19871830	4660	4660	4660	4660	0
307	20250220	152200	19871830	4660	4660	4660	4660	0
308	20250220	152100	19871830	4660	4660	4660	4660	0
309	20250220	152000	19871830	4660	4660	4660	4660	0
310	20250220	151900	19871830	4660	4660	4660	4660	0
311	20250220	151800	19871830	4660	4660	4660	4660	5
312	20250220	151700	19848530	4650	4650	4650	4650	0
313	20250220	151600	19848530	4650	4650	4650	4650	0
314	20250220	151500	19848530	4650	4650	4650	4650	0
315	20250220	151400	19848530	4650	4650	4650	4650	0
316	20250220	151300	19848530	4650	4650	4650	4650	0
317	20250220	151200	19848530	4650	4650	4650	4650	0
318	20250220	151100	19848530	4650	4650	4650	4650	0
319	20250220	151000	19848530	4650	4650	4650	4650	0
320	20250220	150900	19848530	4650	4650	4650	4650	0
321	20250220	150800	19848530	4650	4650	4650	4650	0
322	20250220	150700	19848530	4650	4650	4650	4650	0
323	20250220	150600	19848530	4650	4650	4650	4650	0
324	20250220	150500	19848530	4650	4650	4650	4650	39
325	20250220	150400	19667180	4650	4650	4650	4650	0
326	20250220	150300	19667180	4650	4650	4650	4650	0
327	20250220	150200	19667180	4650	4650	4650	4650	0
328	20250220	150100	19667180	4650	4650	4650	4650	0
329	20250220	150000	19667180	4650	4650	4650	4650	0
330	20250220	145900	19667180	4650	4650	4650	4650	53
331	20250220	145800	19420730	4655	4655	4655	4655	0
332	20250220	145700	19420730	4655	4655	4655	4655	0
333	20250220	145600	19420730	4655	4655	4655	4655	0
334	20250220	145500	19420730	4655	4655	4655	4655	0
335	20250220	145400	19420730	4655	4655	4655	4655	0
336	20250220	145300	19420730	4655	4655	4655	4655	0
337	20250220	145200	19420730	4655	4660	4660	4655	21
338	20250220	145100	19322925	4655	4655	4655	4655	0
339	20250220	145000	19322925	4655	4655	4655	4655	0
340	20250220	144900	19322925	4655	4655	4655	4655	0
341	20250220	144800	19322925	4655	4655	4655	4655	0
342	20250220	144700	19322925	4655	4655	4655	4655	0
343	20250220	144600	19322925	4655	4655	4655	4655	0
344	20250220	144500	19322925	4655	4655	4655	4655	0
345	20250220	144400	19322925	4655	4655	4655	4655	0
346	20250220	144300	19322925	4655	4655	4655	4655	0
347	20250220	144200	19322925	4655	4655	4655	4655	2
348	20250220	144100	19313615	4650	4650	4650	4650	0
349	20250220	144000	19313615	4650	4650	4650	4650	0
350	20250220	143900	19313615	4650	4650	4650	4650	15
351	20250220	143800	19243865	4650	4650	4650	4650	0
352	20250220	143700	19243865	4650	4650	4650	4650	0
353	20250220	143600	19243865	4650	4650	4650	4650	0
354	20250220	143500	19243865	4650	4650	4650	4650	0
355	20250220	143400	19243865	4650	4650	4650	4650	0
356	20250220	143300	19243865	4650	4650	4650	4650	0
357	20250220	143200	19243865	4650	4650	4650	4650	0
358	20250220	143100	19243865	4650	4650	4650	4650	0
359	20250220	143000	19243865	4650	4650	4650	4650	0
360	20250220	142900	19243865	4650	4650	4650	4650	0
361	20250220	142800	19243865	4650	4650	4650	4650	90
362	20250220	142700	18825365	4650	4650	4650	4650	0
363	20250220	142600	18825365	4650	4650	4650	4650	0
364	20250220	142500	18825365	4650	4650	4650	4650	0
365	20250220	142400	18825365	4650	4650	4650	4650	0
366	20250220	142300	18825365	4650	4650	4650	4650	1
367	20250220	142200	18820715	4650	4650	4650	4650	0
368	20250220	142100	18820715	4650	4650	4650	4650	0
369	20250220	142000	18820715	4650	4650	4650	4650	0
370	20250220	141900	18820715	4650	4650	4650	4650	0
371	20250220	141800	18820715	4650	4650	4650	4650	0
372	20250220	141700	18820715	4650	4650	4650	4650	0
373	20250220	141600	18820715	4650	4650	4650	4650	0
374	20250220	141500	18820715	4650	4650	4650	4650	0
375	20250220	141400	18820715	4650	4650	4650	4650	0
376	20250220	141300	18820715	4650	4650	4650	4650	10
377	20250220	141200	18774215	4650	4650	4650	4650	24
378	20250220	141100	18662615	4650	4650	4650	4650	0
379	20250220	141000	18662615	4650	4650	4650	4650	0
380	20250220	140900	18662615	4650	4650	4650	4650	0
381	20250220	140800	18662615	4650	4650	4650	4650	0
382	20250220	140700	18662615	4650	4650	4650	4650	0
383	20250220	140600	18662615	4650	4650	4650	4650	1
384	20250220	140500	18657965	4650	4650	4650	4650	0
385	20250220	140400	18657965	4650	4650	4650	4650	0
386	20250220	140300	18657965	4650	4650	4650	4650	0
387	20250220	140200	18657965	4650	4650	4650	4650	0
388	20250220	140100	18657965	4650	4650	4650	4650	2
389	20250220	140000	18648665	4650	4650	4650	4650	0
390	20250220	135900	18648665	4650	4650	4650	4650	0
391	20250220	135800	18648665	4650	4650	4650	4650	0
392	20250220	135700	18648665	4650	4650	4650	4650	0
393	20250220	135600	18648665	4650	4650	4650	4650	0
394	20250220	135500	18648665	4650	4650	4650	4650	0
395	20250220	135400	18648665	4650	4650	4650	4650	0
396	20250220	135300	18648665	4650	4650	4650	4650	0
397	20250220	135200	18648665	4650	4650	4650	4650	0
398	20250220	135100	18648665	4650	4650	4650	4650	0
399	20250220	135000	18648665	4650	4650	4650	4650	0
400	20250220	134900	18648665	4650	4650	4650	4650	0
401	20250220	134800	18648665	4650	4650	4650	4650	0
402	20250220	134700	18648665	4650	4650	4650	4650	0
403	20250220	134600	18648665	4650	4650	4650	4650	0
404	20250220	134500	18648665	4650	4650	4650	4650	0
405	20250220	134400	18648665	4650	4650	4650	4650	0
406	20250220	134300	18648665	4650	4650	4650	4650	0
407	20250220	134200	18648665	4650	4650	4650	4650	0
408	20250220	134100	18648665	4650	4650	4650	4650	21
409	20250220	134000	18551015	4650	4650	4650	4650	373
410	20250220	133900	16816565	4655	4655	4655	4655	0
411	20250220	133800	16816565	4655	4655	4655	4655	0
412	20250220	133700	16816565	4655	4655	4655	4655	0
413	20250220	133600	16816565	4655	4655	4655	4655	0
414	20250220	133500	16816565	4655	4655	4655	4655	0
415	20250220	133400	16816565	4655	4655	4655	4655	0
416	20250220	133300	16816565	4655	4655	4655	4655	3
417	20250220	133200	16802600	4655	4655	4655	4655	18
418	20250220	133100	16718810	4655	4655	4655	4655	0
419	20250220	133000	16718810	4655	4655	4655	4655	0
420	20250220	132900	16718810	4655	4655	4655	4655	0
421	20250220	132800	16718810	4655	4655	4655	4655	0
422	20250220	132700	16718810	4655	4655	4655	4655	0
423	20250220	132600	16718810	4655	4655	4655	4655	0
424	20250220	132500	16718810	4655	4655	4655	4655	0
425	20250220	132400	16718810	4655	4655	4655	4655	0
426	20250220	132300	16718810	4655	4655	4655	4655	0
427	20250220	132200	16718810	4655	4655	4655	4655	0
428	20250220	132100	16718810	4655	4655	4655	4655	0
429	20250220	132000	16718810	4655	4655	4655	4655	0
430	20250220	131900	16718810	4655	4655	4655	4655	0
431	20250220	131800	16718810	4655	4655	4655	4655	70
432	20250220	131700	16392960	4655	4655	4655	4655	0
433	20250220	131600	16392960	4655	4655	4655	4655	20
434	20250220	131500	16299860	4655	4655	4655	4655	0
435	20250220	131400	16299860	4655	4655	4655	4655	0
436	20250220	131300	16299860	4655	4650	4655	4650	22
437	20250220	131200	16197550	4655	4655	4655	4655	0
438	20250220	131100	16197550	4655	4655	4655	4655	0
439	20250220	131000	16197550	4655	4655	4655	4655	0
440	20250220	130900	16197550	4655	4655	4655	4655	1
441	20250220	130800	16192895	4655	4655	4655	4655	0
442	20250220	130700	16192895	4655	4655	4655	4655	0
443	20250220	130600	16192895	4655	4655	4655	4655	0
444	20250220	130500	16192895	4655	4655	4655	4655	0
445	20250220	130400	16192895	4655	4655	4655	4655	0
446	20250220	130300	16192895	4655	4655	4655	4655	20
447	20250220	130200	16099795	4655	4655	4655	4655	19
448	20250220	130100	16011350	4660	4660	4660	4660	0
449	20250220	130000	16011350	4660	4660	4660	4660	0
450	20250220	125900	16011350	4660	4660	4660	4660	0
451	20250220	125800	16011350	4660	4655	4660	4655	50
452	20250220	125700	15778565	4645	4655	4655	4645	65
453	20250220	125600	15476560	4655	4655	4655	4655	0
454	20250220	125500	15476560	4655	4655	4655	4655	0
455	20250220	125400	15476560	4655	4655	4655	4655	0
456	20250220	125300	15476560	4655	4655	4655	4655	0
457	20250220	125200	15476560	4655	4655	4655	4655	0
458	20250220	125100	15476560	4655	4655	4655	4655	21
459	20250220	125000	15378805	4655	4655	4655	4655	10
460	20250220	124900	15332255	4655	4650	4655	4650	50
461	20250220	124800	15099695	4650	4650	4650	4650	0
462	20250220	124700	15099695	4650	4650	4650	4650	0
463	20250220	124600	15099695	4650	4650	4650	4650	0
464	20250220	124500	15099695	4650	4650	4650	4650	0
465	20250220	124400	15099695	4650	4650	4650	4650	0
466	20250220	124300	15099695	4650	4650	4650	4650	0
467	20250220	124200	15099695	4650	4650	4650	4650	0
468	20250220	124100	15099695	4650	4650	4650	4650	0
469	20250220	124000	15099695	4650	4650	4650	4650	0
470	20250220	123900	15099695	4650	4650	4650	4650	38
471	20250220	123800	14922995	4650	4650	4650	4650	0
472	20250220	123700	14922995	4650	4650	4650	4650	0
473	20250220	123600	14922995	4650	4650	4650	4650	0
474	20250220	123500	14922995	4650	4650	4650	4650	0
475	20250220	123400	14922995	4650	4650	4650	4650	0
476	20250220	123300	14922995	4650	4650	4650	4650	0
477	20250220	123200	14922995	4650	4650	4650	4650	41
478	20250220	123100	14732345	4650	4650	4650	4650	0
479	20250220	123000	14732345	4650	4650	4650	4650	0
480	20250220	122900	14732345	4650	4650	4650	4650	0
481	20250220	122800	14732345	4650	4650	4650	4650	0
482	20250220	122700	14732345	4650	4650	4650	4650	0
483	20250220	122600	14732345	4650	4650	4650	4650	0
484	20250220	122500	14732345	4650	4650	4650	4650	0
485	20250220	122400	14732345	4650	4650	4650	4650	10
486	20250220	122300	14685845	4650	4650	4650	4650	0
487	20250220	122200	14685845	4650	4650	4650	4650	0
488	20250220	122100	14685845	4650	4650	4650	4650	0
489	20250220	122000	14685845	4650	4650	4650	4650	0
490	20250220	121900	14685845	4650	4650	4650	4650	0
491	20250220	121800	14685845	4650	4650	4650	4650	0
492	20250220	121700	14685845	4650	4650	4650	4650	0
493	20250220	121600	14685845	4650	4650	4650	4650	0
494	20250220	121500	14685845	4650	4650	4650	4650	0
495	20250220	121400	14685845	4650	4650	4650	4650	0
496	20250220	121300	14685845	4650	4650	4650	4650	0
497	20250220	121200	14685845	4650	4650	4650	4650	0
498	20250220	121100	14685845	4650	4650	4650	4650	0
499	20250220	121000	14685845	4650	4650	4650	4650	0
500	20250220	120900	14685845	4650	4650	4650	4650	0
501	20250220	120800	14685845	4650	4650	4650	4650	0
502	20250220	120700	14685845	4650	4650	4650	4650	0
503	20250220	120600	14685845	4650	4650	4650	4650	0
504	20250220	120500	14685845	4650	4650	4650	4650	0
505	20250220	120400	14685845	4650	4650	4650	4650	1
506	20250220	120300	14681195	4650	4650	4650	4650	0
507	20250220	120200	14681195	4650	4650	4650	4650	0
508	20250220	120100	14681195	4650	4650	4650	4650	0
509	20250220	120000	14681195	4650	4650	4650	4650	0
510	20250220	115900	14681195	4650	4650	4650	4650	0
511	20250220	115800	14681195	4650	4650	4650	4650	0
512	20250220	115700	14681195	4650	4650	4650	4650	0
513	20250220	115600	14681195	4650	4650	4650	4650	0
514	20250220	115500	14681195	4650	4650	4650	4650	0
515	20250220	115400	14681195	4650	4650	4650	4650	1
516	20250220	115300	14676545	4650	4650	4650	4650	0
517	20250220	115200	14676545	4650	4650	4650	4650	0
518	20250220	115100	14676545	4650	4650	4650	4650	0
519	20250220	115000	14676545	4650	4650	4650	4650	0
520	20250220	114900	14676545	4650	4650	4650	4650	0
521	20250220	114800	14676545	4650	4650	4650	4650	0
522	20250220	114700	14676545	4650	4650	4650	4650	0
523	20250220	114600	14676545	4650	4650	4650	4650	0
524	20250220	114500	14676545	4650	4650	4650	4650	4
525	20250220	114400	14657945	4650	4650	4650	4650	0
526	20250220	114300	14657945	4650	4650	4650	4650	10
527	20250220	114200	14611445	4650	4650	4650	4650	0
528	20250220	114100	14611445	4650	4650	4650	4650	0
529	20250220	114000	14611445	4650	4650	4650	4650	0
530	20250220	113900	14611445	4650	4650	4650	4650	10
531	20250220	113800	14564945	4650	4650	4650	4650	0
532	20250220	113700	14564945	4650	4650	4650	4650	172
533	20250220	113600	13765145	4650	4650	4650	4650	0
534	20250220	113500	13765145	4650	4650	4650	4650	0
535	20250220	113400	13765145	4650	4650	4650	4650	0
536	20250220	113300	13765145	4650	4650	4650	4650	2
537	20250220	113200	13755845	4650	4650	4650	4650	10
538	20250220	113100	13709345	4645	4645	4645	4645	0
539	20250220	113000	13709345	4645	4645	4645	4645	217
540	20250220	112900	12701380	4650	4650	4650	4650	0
541	20250220	112800	12701380	4650	4650	4650	4650	0
542	20250220	112700	12701380	4650	4650	4650	4650	21
543	20250220	112600	12603730	4650	4650	4650	4650	0
544	20250220	112500	12603730	4650	4650	4650	4650	0
545	20250220	112400	12603730	4650	4650	4650	4650	0
546	20250220	112300	12603730	4650	4650	4650	4650	0
547	20250220	112200	12603730	4650	4650	4650	4650	0
548	20250220	112100	12603730	4650	4650	4650	4650	0
549	20250220	112000	12603730	4650	4645	4650	4645	2
550	20250220	111900	12594435	4645	4645	4645	4645	0
551	20250220	111800	12594435	4645	4645	4645	4645	0
552	20250220	111700	12594435	4645	4645	4645	4645	0
553	20250220	111600	12594435	4645	4645	4645	4645	239
554	20250220	111500	11484280	4650	4650	4650	4650	0
555	20250220	111400	11484280	4650	4650	4650	4650	0
556	20250220	111300	11484280	4650	4650	4650	4650	0
557	20250220	111200	11484280	4650	4650	4650	4650	0
558	20250220	111100	11484280	4650	4650	4650	4650	0
559	20250220	111000	11484280	4650	4650	4650	4650	0
560	20250220	110900	11484280	4650	4650	4650	4650	0
561	20250220	110800	11484280	4650	4650	4650	4650	5
562	20250220	110700	11461030	4650	4650	4650	4650	0
563	20250220	110600	11461030	4650	4650	4650	4650	0
564	20250220	110500	11461030	4650	4650	4650	4650	0
565	20250220	110400	11461030	4650	4650	4650	4650	0
566	20250220	110300	11461030	4650	4650	4650	4650	0
567	20250220	110200	11461030	4650	4650	4650	4650	0
568	20250220	110100	11461030	4650	4650	4650	4650	0
569	20250220	110000	11461030	4650	4650	4650	4650	0
570	20250220	105900	11461030	4650	4650	4650	4650	0
571	20250220	105800	11461030	4650	4650	4650	4650	0
572	20250220	105700	11461030	4650	4650	4650	4650	0
573	20250220	105600	11461030	4650	4650	4650	4650	5
574	20250220	105500	11437780	4650	4650	4650	4650	0
575	20250220	105400	11437780	4650	4650	4650	4650	0
576	20250220	105300	11437780	4650	4650	4650	4650	10
577	20250220	105200	11391280	4650	4650	4650	4650	0
578	20250220	105100	11391280	4650	4650	4650	4650	0
579	20250220	105000	11391280	4650	4650	4650	4650	0
580	20250220	104900	11391280	4650	4650	4650	4650	0
581	20250220	104800	11391280	4650	4650	4650	4650	0
582	20250220	104700	11391280	4650	4650	4650	4650	0
583	20250220	104600	11391280	4650	4650	4650	4650	1
584	20250220	104500	11386630	4650	4650	4650	4650	0
585	20250220	104400	11386630	4650	4650	4650	4650	0
586	20250220	104300	11386630	4650	4650	4650	4650	0
587	20250220	104200	11386630	4650	4650	4650	4650	0
588	20250220	104100	11386630	4650	4650	4650	4650	0
589	20250220	104000	11386630	4650	4650	4650	4650	0
590	20250220	103900	11386630	4650	4650	4650	4650	0
591	20250220	103800	11386630	4650	4650	4650	4650	0
592	20250220	103700	11386630	4650	4650	4650	4650	0
593	20250220	103600	11386630	4650	4650	4650	4650	121
594	20250220	103500	10823980	4655	4655	4655	4655	0
595	20250220	103400	10823980	4655	4655	4655	4655	10
596	20250220	103300	10777430	4655	4655	4655	4655	1
597	20250220	103200	10772775	4655	4655	4655	4655	5
598	20250220	103100	10749500	4655	4655	4655	4655	1
599	20250220	103000	10744845	4655	4655	4655	4655	0
600	20250220	102900	10744845	4655	4655	4655	4655	0
601	20250220	102800	10744845	4655	4655	4655	4655	0
602	20250220	102700	10744845	4655	4655	4655	4655	0
603	20250220	102600	10744845	4655	4655	4655	4655	0
604	20250220	102500	10744845	4655	4655	4655	4655	0
605	20250220	102400	10744845	4655	4655	4655	4655	0
606	20250220	102300	10744845	4655	4655	4655	4655	0
607	20250220	102200	10744845	4655	4655	4655	4655	0
608	20250220	102100	10744845	4655	4655	4655	4655	0
609	20250220	102000	10744845	4655	4655	4655	4655	0
610	20250220	101900	10744845	4655	4655	4655	4655	2
611	20250220	101800	10735535	4655	4655	4655	4655	0
612	20250220	101700	10735535	4655	4655	4655	4655	0
613	20250220	101600	10735535	4655	4655	4655	4655	0
614	20250220	101500	10735535	4655	4655	4655	4655	0
615	20250220	101400	10735535	4655	4655	4655	4655	3
616	20250220	101300	10721570	4655	4655	4655	4655	0
617	20250220	101200	10721570	4655	4655	4655	4655	0
618	20250220	101100	10721570	4655	4655	4655	4655	0
619	20250220	101000	10721570	4655	4655	4655	4655	0
620	20250220	100900	10721570	4655	4655	4655	4655	0
621	20250220	100800	10721570	4655	4655	4655	4655	0
622	20250220	100700	10721570	4655	4655	4655	4655	0
623	20250220	100600	10721570	4655	4655	4655	4655	400
624	20250220	100500	8859570	4650	4650	4650	4650	0
625	20250220	100400	8859570	4650	4650	4650	4650	0
626	20250220	100300	8859570	4650	4650	4650	4650	0
627	20250220	100200	8859570	4650	4650	4650	4650	50
628	20250220	100100	8627070	4655	4655	4655	4655	0
629	20250220	100000	8627070	4655	4655	4655	4655	1
630	20250220	095900	8622415	4655	4655	4655	4655	0
631	20250220	095800	8622415	4655	4655	4655	4655	0
632	20250220	095700	8622415	4655	4655	4655	4655	0
633	20250220	095600	8622415	4655	4655	4655	4655	0
634	20250220	095500	8622415	4655	4655	4655	4655	0
635	20250220	095400	8622415	4655	4655	4655	4655	224
636	20250220	095300	7579695	4655	4655	4655	4655	0
637	20250220	095200	7579695	4655	4655	4655	4655	0
638	20250220	095100	7579695	4655	4655	4655	4655	71
639	20250220	095000	7249190	4655	4655	4655	4655	0
640	20250220	094900	7249190	4655	4655	4655	4655	0
641	20250220	094800	7249190	4655	4660	4660	4655	4
642	20250220	094700	7230565	4660	4660	4660	4660	0
643	20250220	094600	7230565	4660	4660	4660	4660	0
644	20250220	094500	7230565	4660	4660	4660	4660	7
645	20250220	094400	7197945	4655	4660	4660	4655	4
646	20250220	094300	7179315	4655	4655	4655	4655	244
647	20250220	094200	6043495	4660	4660	4660	4660	7
648	20250220	094100	6010875	4660	4660	4660	4660	0
649	20250220	094000	6010875	4660	4660	4660	4660	0
650	20250220	093900	6010875	4660	4660	4660	4660	4
651	20250220	093800	5992235	4655	4660	4660	4655	67
652	20250220	093700	5680070	4660	4660	4660	4660	1
653	20250220	093600	5675410	4655	4655	4655	4655	0
654	20250220	093500	5675410	4655	4655	4655	4655	0
655	20250220	093400	5675410	4655	4655	4655	4655	91
656	20250220	093300	5251805	4655	4655	4655	4655	0
657	20250220	093200	5251805	4655	4655	4655	4655	10
658	20250220	093100	5205255	4655	4655	4655	4655	0
659	20250220	093000	5205255	4655	4655	4655	4655	20
660	20250220	092900	5112155	4655	4655	4655	4655	0
661	20250220	092800	5112155	4655	4655	4655	4655	0
662	20250220	092700	5112155	4655	4655	4655	4655	18
663	20250220	092600	5028365	4655	4655	4655	4655	0
664	20250220	092500	5028365	4655	4655	4655	4655	0
665	20250220	092400	5028365	4655	4655	4655	4655	48
666	20250220	092300	4804925	4655	4655	4655	4655	0
667	20250220	092200	4804925	4655	4655	4655	4655	0
668	20250220	092100	4804925	4655	4655	4655	4655	2
669	20250220	092000	4795615	4655	4655	4655	4655	0
670	20250220	091900	4795615	4655	4655	4655	4655	42
671	20250220	091800	4600105	4655	4655	4660	4655	604
672	20250220	091700	1788465	4655	4655	4655	4655	0
673	20250220	091600	1788465	4655	4655	4655	4655	0
674	20250220	091500	1788465	4655	4655	4655	4655	0
675	20250220	091400	1788465	4655	4655	4655	4655	6
676	20250220	091300	1760535	4655	4655	4655	4655	4
677	20250220	091200	1741915	4655	4655	4655	4655	0
678	20250220	091100	1741915	4655	4655	4655	4655	1
679	20250220	091000	1737260	4655	4655	4655	4655	0
680	20250220	090900	1737260	4655	4655	4655	4655	3
681	20250220	090800	1723295	4645	4645	4645	4645	0
682	20250220	090700	1723295	4645	4645	4645	4645	0
683	20250220	090600	1723295	4645	4645	4645	4645	0
684	20250220	090500	1723295	4645	4645	4645	4645	0
685	20250220	090400	1723295	4645	4645	4645	4645	200
686	20250220	090300	794295	4645	4645	4645	4645	0
687	20250220	090200	794295	4645	4645	4645	4645	0
688	20250220	090100	794295	4645	4645	4645	4645	0
689	20250220	090000	794295	4645	4645	4645	4645	171