KissMeData/131370/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202700	340853070	2960	2960	2960	2960	7186
3	20250220	202600	340853070	2960	2960	2960	2960	0
4	20250220	202500	340853070	2960	2960	2960	2960	0
5	20250220	202400	340853070	2960	2960	2960	2960	0
6	20250220	202300	340853070	2960	2960	2960	2960	0
7	20250220	202200	340853070	2960	2960	2960	2960	0
8	20250220	202100	340853070	2960	2960	2960	2960	0
9	20250220	202000	340853070	2960	2960	2960	2960	0
10	20250220	201900	340853070	2960	2960	2960	2960	0
11	20250220	201800	340853070	2960	2960	2960	2960	0
12	20250220	201700	340853070	2960	2960	2960	2960	0
13	20250220	201600	340853070	2960	2960	2960	2960	0
14	20250220	201500	340853070	2960	2960	2960	2960	0
15	20250220	201400	340853070	2960	2960	2960	2960	0
16	20250220	201300	340853070	2960	2960	2960	2960	0
17	20250220	201200	340853070	2960	2960	2960	2960	0
18	20250220	201100	340853070	2960	2960	2960	2960	0
19	20250220	201000	340853070	2960	2960	2960	2960	0
20	20250220	200900	340853070	2960	2960	2960	2960	0
21	20250220	200800	340853070	2960	2960	2960	2960	0
22	20250220	200700	340853070	2960	2960	2960	2960	0
23	20250220	200600	340853070	2960	2960	2960	2960	0
24	20250220	200500	340853070	2960	2960	2960	2960	0
25	20250220	200400	340853070	2960	2960	2960	2960	0
26	20250220	200300	340853070	2960	2960	2960	2960	0
27	20250220	200200	340853070	2960	2960	2960	2960	0
28	20250220	200100	340853070	2960	2960	2960	2960	0
29	20250220	200000	340853070	2960	2960	2960	2960	0
30	20250220	195900	340853070	2960	2960	2960	2960	0
31	20250220	195800	340853070	2960	2960	2960	2960	0
32	20250220	195700	340853070	2960	2960	2960	2960	7186
33	20250220	195600	340853070	2960	2960	2960	2960	0
34	20250220	195500	340853070	2960	2960	2960	2960	0
35	20250220	195400	340853070	2960	2960	2960	2960	0
36	20250220	195300	340853070	2960	2960	2960	2960	0
37	20250220	195200	340853070	2960	2960	2960	2960	0
38	20250220	195100	340853070	2960	2960	2960	2960	0
39	20250220	195000	340853070	2960	2960	2960	2960	0
40	20250220	194900	340853070	2960	2960	2960	2960	0
41	20250220	194800	340853070	2960	2960	2960	2960	0
42	20250220	194700	340853070	2960	2960	2960	2960	0
43	20250220	194600	340853070	2960	2960	2960	2960	0
44	20250220	194500	340853070	2960	2960	2960	2960	0
45	20250220	194400	340853070	2960	2960	2960	2960	0
46	20250220	194300	340853070	2960	2960	2960	2960	0
47	20250220	194200	340853070	2960	2960	2960	2960	0
48	20250220	194100	340853070	2960	2960	2960	2960	0
49	20250220	194000	340853070	2960	2960	2960	2960	0
50	20250220	193900	340853070	2960	2960	2960	2960	0
51	20250220	193800	340853070	2960	2960	2960	2960	0
52	20250220	193700	340853070	2960	2960	2960	2960	0
53	20250220	193600	340853070	2960	2960	2960	2960	0
54	20250220	193500	340853070	2960	2960	2960	2960	0
55	20250220	193400	340853070	2960	2960	2960	2960	0
56	20250220	193300	340853070	2960	2960	2960	2960	0
57	20250220	193200	340853070	2960	2960	2960	2960	0
58	20250220	193100	340853070	2960	2960	2960	2960	0
59	20250220	193000	340853070	2960	2960	2960	2960	0
60	20250220	192900	340853070	2960	2960	2960	2960	0
61	20250220	192800	340853070	2960	2960	2960	2960	0
62	20250220	192700	340853070	2960	2960	2960	2960	7186
63	20250220	192600	340853070	2960	2960	2960	2960	0
64	20250220	192500	340853070	2960	2960	2960	2960	0
65	20250220	192400	340853070	2960	2960	2960	2960	0
66	20250220	192300	340853070	2960	2960	2960	2960	0
67	20250220	192200	340853070	2960	2960	2960	2960	0
68	20250220	192100	340853070	2960	2960	2960	2960	0
69	20250220	192000	340853070	2960	2960	2960	2960	0
70	20250220	191900	340853070	2960	2960	2960	2960	0
71	20250220	191800	340853070	2960	2960	2960	2960	0
72	20250220	191700	340853070	2960	2960	2960	2960	0
73	20250220	191600	340853070	2960	2960	2960	2960	0
74	20250220	191500	340853070	2960	2960	2960	2960	0
75	20250220	191400	340853070	2960	2960	2960	2960	0
76	20250220	191300	340853070	2960	2960	2960	2960	0
77	20250220	191200	340853070	2960	2960	2960	2960	0
78	20250220	191100	340853070	2960	2960	2960	2960	0
79	20250220	191000	340853070	2960	2960	2960	2960	0
80	20250220	190900	340853070	2960	2960	2960	2960	0
81	20250220	190800	340853070	2960	2960	2960	2960	0
82	20250220	190700	340853070	2960	2960	2960	2960	0
83	20250220	190600	340853070	2960	2960	2960	2960	0
84	20250220	190500	340853070	2960	2960	2960	2960	0
85	20250220	190400	340853070	2960	2960	2960	2960	0
86	20250220	190300	340853070	2960	2960	2960	2960	0
87	20250220	190200	340853070	2960	2960	2960	2960	0
88	20250220	190100	340853070	2960	2960	2960	2960	0
89	20250220	190000	340853070	2960	2960	2960	2960	0
90	20250220	185900	340853070	2960	2960	2960	2960	0
91	20250220	185800	340853070	2960	2960	2960	2960	0
92	20250220	185700	340853070	2960	2960	2960	2960	7186
93	20250220	185600	340853070	2960	2960	2960	2960	0
94	20250220	185500	340853070	2960	2960	2960	2960	0
95	20250220	185400	340853070	2960	2960	2960	2960	0
96	20250220	185300	340853070	2960	2960	2960	2960	0
97	20250220	185200	340853070	2960	2960	2960	2960	0
98	20250220	185100	340853070	2960	2960	2960	2960	0
99	20250220	185000	340853070	2960	2960	2960	2960	0
100	20250220	184900	340853070	2960	2960	2960	2960	0
101	20250220	184800	340853070	2960	2960	2960	2960	0
102	20250220	184700	340853070	2960	2960	2960	2960	0
103	20250220	184600	340853070	2960	2960	2960	2960	0
104	20250220	184500	340853070	2960	2960	2960	2960	0
105	20250220	184400	340853070	2960	2960	2960	2960	0
106	20250220	184300	340853070	2960	2960	2960	2960	0
107	20250220	184200	340853070	2960	2960	2960	2960	0
108	20250220	184100	340853070	2960	2960	2960	2960	0
109	20250220	184000	340853070	2960	2960	2960	2960	0
110	20250220	183900	340853070	2960	2960	2960	2960	0
111	20250220	183800	340853070	2960	2960	2960	2960	0
112	20250220	183700	340853070	2960	2960	2960	2960	0
113	20250220	183600	340853070	2960	2960	2960	2960	0
114	20250220	183500	340853070	2960	2960	2960	2960	0
115	20250220	183400	340853070	2960	2960	2960	2960	0
116	20250220	183300	340853070	2960	2960	2960	2960	0
117	20250220	183200	340853070	2960	2960	2960	2960	0
118	20250220	183100	340853070	2960	2960	2960	2960	0
119	20250220	183000	340853070	2960	2960	2960	2960	0
120	20250220	182900	340853070	2960	2960	2960	2960	0
121	20250220	182800	340853070	2960	2960	2960	2960	0
122	20250220	182700	340853070	2960	2960	2960	2960	7186
123	20250220	182600	340853070	2960	2960	2960	2960	0
124	20250220	182500	340853070	2960	2960	2960	2960	0
125	20250220	182400	340853070	2960	2960	2960	2960	0
126	20250220	182300	340853070	2960	2960	2960	2960	0
127	20250220	182200	340853070	2960	2960	2960	2960	0
128	20250220	182100	340853070	2960	2960	2960	2960	0
129	20250220	182000	340853070	2960	2960	2960	2960	0
130	20250220	181900	340853070	2960	2960	2960	2960	0
131	20250220	181800	340853070	2960	2960	2960	2960	0
132	20250220	181700	340853070	2960	2960	2960	2960	0
133	20250220	181600	340853070	2960	2960	2960	2960	0
134	20250220	181500	340853070	2960	2960	2960	2960	0
135	20250220	181400	340853070	2960	2960	2960	2960	0
136	20250220	181300	340853070	2960	2960	2960	2960	0
137	20250220	181200	340853070	2960	2960	2960	2960	0
138	20250220	181100	340853070	2960	2960	2960	2960	0
139	20250220	181000	340853070	2960	2960	2960	2960	0
140	20250220	180900	340853070	2960	2960	2960	2960	0
141	20250220	180800	340853070	2960	2960	2960	2960	0
142	20250220	180700	340853070	2960	2960	2960	2960	0
143	20250220	180600	340853070	2960	2960	2960	2960	0
144	20250220	180500	340853070	2960	2960	2960	2960	0
145	20250220	180400	340853070	2960	2960	2960	2960	0
146	20250220	180300	340853070	2960	2960	2960	2960	0
147	20250220	180200	340853070	2960	2960	2960	2960	0
148	20250220	180100	340853070	2960	2960	2960	2960	0
149	20250220	180000	340853070	2960	2960	2960	2960	0
150	20250220	175900	340853070	2960	2960	2960	2960	0
151	20250220	175800	340853070	2960	2960	2960	2960	0
152	20250220	175700	340853070	2960	2960	2960	2960	7186
153	20250220	175600	340853070	2960	2960	2960	2960	0
154	20250220	175500	340853070	2960	2960	2960	2960	0
155	20250220	175400	340853070	2960	2960	2960	2960	0
156	20250220	175300	340853070	2960	2960	2960	2960	0
157	20250220	175200	340853070	2960	2960	2960	2960	0
158	20250220	175100	340853070	2960	2960	2960	2960	0
159	20250220	175000	340853070	2960	2960	2960	2960	0
160	20250220	174900	340853070	2960	2960	2960	2960	0
161	20250220	174800	340853070	2960	2960	2960	2960	0
162	20250220	174700	340853070	2960	2960	2960	2960	0
163	20250220	174600	340853070	2960	2960	2960	2960	0
164	20250220	174500	340853070	2960	2960	2960	2960	0
165	20250220	174400	340853070	2960	2960	2960	2960	0
166	20250220	174300	340853070	2960	2960	2960	2960	0
167	20250220	174200	340853070	2960	2960	2960	2960	0
168	20250220	174100	340853070	2960	2960	2960	2960	0
169	20250220	174000	340853070	2960	2960	2960	2960	0
170	20250220	173900	340853070	2960	2960	2960	2960	0
171	20250220	173800	340853070	2960	2960	2960	2960	0
172	20250220	173700	340853070	2960	2960	2960	2960	0
173	20250220	173600	340853070	2960	2960	2960	2960	0
174	20250220	173500	340853070	2960	2960	2960	2960	0
175	20250220	173400	340853070	2960	2960	2960	2960	0
176	20250220	173300	340853070	2960	2960	2960	2960	0
177	20250220	173200	340853070	2960	2960	2960	2960	0
178	20250220	173100	340853070	2960	2960	2960	2960	0
179	20250220	173000	340853070	2960	2960	2960	2960	0
180	20250220	172900	340853070	2960	2960	2960	2960	0
181	20250220	172800	340853070	2960	2960	2960	2960	0
182	20250220	172700	340853070	2960	2960	2960	2960	7186
183	20250220	172600	340853070	2960	2960	2960	2960	0
184	20250220	172500	340853070	2960	2960	2960	2960	0
185	20250220	172400	340853070	2960	2960	2960	2960	0
186	20250220	172300	340853070	2960	2960	2960	2960	0
187	20250220	172200	340853070	2960	2960	2960	2960	0
188	20250220	172100	340853070	2960	2960	2960	2960	0
189	20250220	172000	340853070	2960	2960	2960	2960	0
190	20250220	171900	340853070	2960	2960	2960	2960	0
191	20250220	171800	340853070	2960	2960	2960	2960	0
192	20250220	171700	340853070	2960	2960	2960	2960	0
193	20250220	171600	340853070	2960	2960	2960	2960	0
194	20250220	171500	340853070	2960	2960	2960	2960	0
195	20250220	171400	340853070	2960	2960	2960	2960	0
196	20250220	171300	340853070	2960	2960	2960	2960	0
197	20250220	171200	340853070	2960	2960	2960	2960	0
198	20250220	171100	340853070	2960	2960	2960	2960	0
199	20250220	171000	340853070	2960	2960	2960	2960	0
200	20250220	170900	340853070	2960	2960	2960	2960	0
201	20250220	170800	340853070	2960	2960	2960	2960	0
202	20250220	170700	340853070	2960	2960	2960	2960	0
203	20250220	170600	340853070	2960	2960	2960	2960	0
204	20250220	170500	340853070	2960	2960	2960	2960	0
205	20250220	170400	340853070	2960	2960	2960	2960	0
206	20250220	170300	340853070	2960	2960	2960	2960	0
207	20250220	170200	340853070	2960	2960	2960	2960	0
208	20250220	170100	340853070	2960	2960	2960	2960	0
209	20250220	170000	340853070	2960	2960	2960	2960	0
210	20250220	165900	340853070	2960	2960	2960	2960	0
211	20250220	165800	340853070	2960	2960	2960	2960	0
212	20250220	165700	340853070	2960	2960	2960	2960	7186
213	20250220	165600	340853070	2960	2960	2960	2960	0
214	20250220	165500	340853070	2960	2960	2960	2960	0
215	20250220	165400	340853070	2960	2960	2960	2960	0
216	20250220	165300	340853070	2960	2960	2960	2960	0
217	20250220	165200	340853070	2960	2960	2960	2960	0
218	20250220	165100	340853070	2960	2960	2960	2960	0
219	20250220	165000	340853070	2960	2960	2960	2960	0
220	20250220	164900	340853070	2960	2960	2960	2960	0
221	20250220	164800	340853070	2960	2960	2960	2960	0
222	20250220	164700	340853070	2960	2960	2960	2960	0
223	20250220	164600	340853070	2960	2960	2960	2960	0
224	20250220	164500	340853070	2960	2960	2960	2960	0
225	20250220	164400	340853070	2960	2960	2960	2960	0
226	20250220	164300	340853070	2960	2960	2960	2960	0
227	20250220	164200	340853070	2960	2960	2960	2960	0
228	20250220	164100	340853070	2960	2960	2960	2960	0
229	20250220	164000	340853070	2960	2960	2960	2960	0
230	20250220	163900	340853070	2960	2960	2960	2960	0
231	20250220	163800	340853070	2960	2960	2960	2960	0
232	20250220	163700	340853070	2960	2960	2960	2960	0
233	20250220	163600	340853070	2960	2960	2960	2960	0
234	20250220	163500	340853070	2960	2960	2960	2960	0
235	20250220	163400	340853070	2960	2960	2960	2960	0
236	20250220	163300	340853070	2960	2960	2960	2960	0
237	20250220	163200	340853070	2960	2960	2960	2960	0
238	20250220	163100	340853070	2960	2960	2960	2960	0
239	20250220	163000	340853070	2960	2960	2960	2960	0
240	20250220	162900	340853070	2960	2960	2960	2960	0
241	20250220	162800	340853070	2960	2960	2960	2960	0
242	20250220	162700	340853070	2960	2960	2960	2960	7186
243	20250220	162600	340853070	2960	2960	2960	2960	0
244	20250220	162500	340853070	2960	2960	2960	2960	0
245	20250220	162400	340853070	2960	2960	2960	2960	0
246	20250220	162300	340853070	2960	2960	2960	2960	0
247	20250220	162200	340853070	2960	2960	2960	2960	0
248	20250220	162100	340853070	2960	2960	2960	2960	0
249	20250220	162000	340853070	2960	2960	2960	2960	0
250	20250220	161900	340853070	2960	2960	2960	2960	0
251	20250220	161800	340853070	2960	2960	2960	2960	0
252	20250220	161700	340853070	2960	2960	2960	2960	0
253	20250220	161600	340853070	2960	2960	2960	2960	0
254	20250220	161500	340853070	2960	2960	2960	2960	0
255	20250220	161400	340853070	2960	2960	2960	2960	0
256	20250220	161300	340853070	2960	2960	2960	2960	0
257	20250220	161200	340853070	2960	2960	2960	2960	0
258	20250220	161100	340853070	2960	2960	2960	2960	0
259	20250220	161000	340853070	2960	2960	2960	2960	0
260	20250220	160900	340853070	2960	2960	2960	2960	0
261	20250220	160800	340853070	2960	2960	2960	2960	0
262	20250220	160700	340853070	2960	2960	2960	2960	0
263	20250220	160600	340853070	2960	2960	2960	2960	0
264	20250220	160500	340853070	2960	2960	2960	2960	0
265	20250220	160400	340853070	2960	2960	2960	2960	0
266	20250220	160300	340853070	2960	2960	2960	2960	0
267	20250220	160200	340853070	2960	2960	2960	2960	0
268	20250220	160100	340853070	2960	2960	2960	2960	0
269	20250220	160000	340853070	2960	2960	2960	2960	0
270	20250220	155900	340853070	2960	2960	2960	2960	0
271	20250220	155800	340853070	2960	2960	2960	2960	0
272	20250220	155700	340853070	2960	2960	2960	2960	7186
273	20250220	155600	340853070	2960	2960	2960	2960	0
274	20250220	155500	340853070	2960	2960	2960	2960	0
275	20250220	155400	340853070	2960	2960	2960	2960	0
276	20250220	155300	340853070	2960	2960	2960	2960	0
277	20250220	155200	340853070	2960	2960	2960	2960	0
278	20250220	155100	340853070	2960	2960	2960	2960	0
279	20250220	155000	340853070	2960	2960	2960	2960	0
280	20250220	154900	340853070	2960	2960	2960	2960	0
281	20250220	154800	340853070	2960	2960	2960	2960	0
282	20250220	154700	340853070	2960	2960	2960	2960	0
283	20250220	154600	340853070	2960	2960	2960	2960	0
284	20250220	154500	340853070	2960	2960	2960	2960	0
285	20250220	154400	340853070	2960	2960	2960	2960	0
286	20250220	154300	340853070	2960	2960	2960	2960	0
287	20250220	154200	340853070	2960	2960	2960	2960	0
288	20250220	154100	340853070	2960	2960	2960	2960	0
289	20250220	154000	340853070	2960	2960	2960	2960	0
290	20250220	153900	340853070	2960	2960	2960	2960	0
291	20250220	153800	340853070	2960	2960	2960	2960	0
292	20250220	153700	340853070	2960	2960	2960	2960	0
293	20250220	153600	340853070	2960	2960	2960	2960	0
294	20250220	153500	340853070	2960	2960	2960	2960	0
295	20250220	153400	340853070	2960	2960	2960	2960	0
296	20250220	153300	340853070	2960	2960	2960	2960	0
297	20250220	153200	340853070	2960	2960	2960	2960	0
298	20250220	153100	340853070	2960	2960	2960	2960	0
299	20250220	153000	340853070	2960	2960	2960	2960	7186
300	20250220	152900	319582510	2945	2945	2945	2945	0
301	20250220	152800	319582510	2945	2945	2945	2945	0
302	20250220	152700	319582510	2945	2945	2945	2945	0
303	20250220	152600	319582510	2945	2945	2945	2945	0
304	20250220	152500	319582510	2945	2945	2945	2945	0
305	20250220	152400	319582510	2945	2945	2945	2945	0
306	20250220	152300	319582510	2945	2945	2945	2945	0
307	20250220	152200	319582510	2945	2945	2945	2945	0
308	20250220	152100	319582510	2945	2945	2945	2945	0
309	20250220	152000	319582510	2945	2945	2945	2945	0
310	20250220	151900	319582510	2945	2945	2945	2940	1366
311	20250220	151800	315565920	2940	2940	2945	2940	2130
312	20250220	151700	309303075	2940	2945	2945	2940	916
313	20250220	151600	306607205	2950	2945	2950	2945	1300
314	20250220	151500	302778695	2945	2945	2945	2945	1300
315	20250220	151400	298950195	2950	2950	2955	2945	1065
316	20250220	151300	295812410	2950	2950	2950	2950	1
317	20250220	151200	295809460	2945	2945	2945	2945	132
318	20250220	151100	295420720	2950	2950	2950	2950	51
319	20250220	151000	295270270	2950	2945	2950	2945	12
320	20250220	150900	295234915	2950	2950	2950	2950	1
321	20250220	150800	295231965	2950	2950	2950	2950	101
322	20250220	150700	294934015	2950	2945	2950	2945	27
323	20250220	150600	294854495	2945	2945	2945	2945	0
324	20250220	150500	294854495	2945	2945	2945	2945	659
325	20250220	150400	292913740	2950	2950	2950	2950	120
326	20250220	150300	292559740	2950	2950	2950	2950	1050
327	20250220	150200	289462240	2950	2950	2950	2950	2
328	20250220	150100	289456340	2950	2950	2950	2950	0
329	20250220	150000	289456340	2950	2950	2950	2950	162
330	20250220	145900	288978440	2955	2955	2955	2955	0
331	20250220	145800	288978440	2955	2960	2960	2945	3
332	20250220	145700	288969580	2960	2955	2960	2945	201
333	20250220	145600	288377205	2960	2960	2960	2960	7
334	20250220	145500	288356485	2960	2960	2960	2960	11
335	20250220	145400	288323925	2955	2955	2955	2955	11
336	20250220	145300	288291420	2960	2960	2960	2960	1
337	20250220	145200	288288460	2960	2955	2960	2955	27
338	20250220	145100	288208565	2960	2950	2960	2950	112
339	20250220	145000	287877105	2960	2955	2960	2955	13
340	20250220	144900	287838680	2955	2960	2960	2955	2
341	20250220	144800	287832765	2955	2955	2955	2955	11
342	20250220	144700	287800260	2960	2960	2960	2960	2
343	20250220	144600	287794340	2950	2950	2950	2950	20
344	20250220	144500	287735340	2945	2945	2945	2945	0
345	20250220	144400	287735340	2945	2945	2945	2945	0
346	20250220	144300	287735340	2945	2945	2945	2945	0
347	20250220	144200	287735340	2945	2950	2955	2945	6636
348	20250220	144100	268169615	2950	2950	2950	2950	500
349	20250220	144000	266694615	2955	2955	2955	2955	20
350	20250220	143900	266635515	2955	2955	2955	2955	17
351	20250220	143800	266585280	2960	2960	2960	2960	0
352	20250220	143700	266585280	2960	2960	2960	2960	0
353	20250220	143600	266585280	2960	2960	2960	2960	2
354	20250220	143500	266579360	2960	2960	2960	2960	1
355	20250220	143400	266576400	2955	2955	2955	2955	0
356	20250220	143300	266576400	2955	2955	2955	2955	35
357	20250220	143200	266472975	2955	2955	2955	2955	36
358	20250220	143100	266366595	2960	2960	2960	2960	13
359	20250220	143000	266328115	2960	2960	2960	2960	0
360	20250220	142900	266328115	2960	2960	2960	2960	50
361	20250220	142800	266180115	2950	2950	2950	2950	572
362	20250220	142700	264492715	2960	2955	2960	2955	391
363	20250220	142600	263337305	2955	2955	2955	2955	139
364	20250220	142500	262926560	2950	2950	2950	2950	0
365	20250220	142400	262926560	2950	2955	2955	2950	3016
366	20250220	142300	254018125	2955	2955	2955	2955	0
367	20250220	142200	254018125	2955	2955	2955	2955	1944
368	20250220	142100	248273605	2955	2955	2955	2955	555
369	20250220	142000	246633580	2955	2960	2960	2955	2944
370	20250220	141900	237919940	2960	2960	2960	2960	0
371	20250220	141800	237919940	2960	2960	2960	2960	0
372	20250220	141700	237919940	2960	2960	2960	2960	876
373	20250220	141600	235326980	2960	2960	2960	2960	0
374	20250220	141500	235326980	2960	2960	2960	2960	0
375	20250220	141400	235326980	2960	2965	2965	2960	3489
376	20250220	141300	224991340	2965	2965	2965	2965	0
377	20250220	141200	224991340	2965	2965	2965	2965	0
378	20250220	141100	224991340	2965	2965	2965	2965	518
379	20250220	141000	223455470	2970	2970	2970	2970	4
380	20250220	140900	223443590	2965	2965	2965	2965	0
381	20250220	140800	223443590	2965	2965	2965	2965	7
382	20250220	140700	223422835	2965	2965	2965	2965	11
383	20250220	140600	223390220	2960	2965	2965	2960	538
384	20250220	140500	221797580	2965	2965	2965	2965	10
385	20250220	140400	221767930	2965	2965	2965	2965	1
386	20250220	140300	221764965	2970	2970	2970	2970	0
387	20250220	140200	221764965	2970	2970	2970	2970	0
388	20250220	140100	221764965	2970	2970	2970	2970	1
389	20250220	140000	221761995	2965	2965	2965	2965	370
390	20250220	135900	220664945	2965	2965	2965	2965	37
391	20250220	135800	220555240	2965	2965	2965	2965	3
392	20250220	135700	220546345	2965	2965	2965	2965	0
393	20250220	135600	220546345	2965	2965	2965	2965	2
394	20250220	135500	220540415	2965	2965	2965	2965	41
395	20250220	135400	220418850	2960	2960	2960	2960	500
396	20250220	135300	218938850	2965	2965	2965	2965	0
397	20250220	135200	218938850	2965	2965	2965	2965	20
398	20250220	135100	218879550	2965	2965	2965	2965	1
399	20250220	135000	218876585	2965	2970	2970	2965	448
400	20250220	134900	217548010	2970	2970	2970	2970	0
401	20250220	134800	217548010	2970	2965	2970	2965	2333
402	20250220	134700	210620660	2965	2965	2965	2965	337
403	20250220	134600	209621455	2965	2965	2965	2965	7
404	20250220	134500	209600700	2965	2965	2965	2965	10
405	20250220	134400	209571050	2965	2965	2965	2965	6
406	20250220	134300	209553260	2965	2965	2965	2965	20
407	20250220	134200	209493960	2965	2965	2965	2965	6
408	20250220	134100	209476170	2965	2965	2970	2965	918
409	20250220	134000	206754180	2970	2970	2970	2970	50
410	20250220	133900	206605680	2970	2965	2970	2965	111
411	20250220	133800	206276510	2970	2970	2970	2970	2
412	20250220	133700	206270570	2970	2970	2970	2970	0
413	20250220	133600	206270570	2970	2965	2970	2965	45
414	20250220	133500	206136965	2965	2965	2965	2965	1
415	20250220	133400	206134000	2965	2965	2965	2965	650
416	20250220	133300	204206750	2965	2965	2965	2965	0
417	20250220	133200	204206750	2965	2965	2965	2965	1
418	20250220	133100	204203785	2965	2965	2965	2965	14
419	20250220	133000	204162275	2965	2965	2965	2965	0
420	20250220	132900	204162275	2965	2965	2965	2965	486
421	20250220	132800	202721285	2970	2970	2970	2970	0
422	20250220	132700	202721285	2970	2970	2970	2970	3
423	20250220	132600	202712375	2965	2965	2965	2965	0
424	20250220	132500	202712375	2965	2965	2965	2965	0
425	20250220	132400	202712375	2965	2965	2965	2965	0
426	20250220	132300	202712375	2965	2965	2965	2965	100
427	20250220	132200	202415875	2970	2970	2970	2970	0
428	20250220	132100	202415875	2970	2970	2970	2970	6
429	20250220	132000	202398055	2970	2970	2970	2970	0
430	20250220	131900	202398055	2970	2970	2970	2970	0
431	20250220	131800	202398055	2970	2970	2970	2970	1
432	20250220	131700	202395085	2965	2965	2965	2965	0
433	20250220	131600	202395085	2965	2965	2965	2965	80
434	20250220	131500	202157885	2970	2970	2970	2970	0
435	20250220	131400	202157885	2970	2970	2970	2970	67
436	20250220	131300	201958895	2970	2970	2970	2970	100
437	20250220	131200	201661895	2970	2970	2970	2970	0
438	20250220	131100	201661895	2970	2970	2970	2970	252
439	20250220	131000	200913455	2970	2965	2970	2965	3316
440	20250220	130900	191080900	2970	2970	2970	2970	378
441	20250220	130800	189958240	2970	2975	2975	2970	371
442	20250220	130700	188856365	2970	2970	2970	2970	0
443	20250220	130600	188856365	2970	2970	2970	2970	0
444	20250220	130500	188856365	2970	2970	2970	2970	0
445	20250220	130400	188856365	2970	2970	2970	2970	15
446	20250220	130300	188811815	2970	2970	2970	2970	680
447	20250220	130200	186792215	2975	2975	2975	2975	0
448	20250220	130100	186792215	2975	2975	2975	2975	0
449	20250220	130000	186792215	2975	2975	2975	2975	0
450	20250220	125900	186792215	2975	2970	2975	2970	13
451	20250220	125800	186753600	2970	2970	2970	2970	500
452	20250220	125700	185268600	2975	2975	2975	2975	0
453	20250220	125600	185268600	2975	2975	2975	2975	0
454	20250220	125500	185268600	2975	2975	2975	2975	10
455	20250220	125400	185238850	2970	2970	2970	2970	0
456	20250220	125300	185238850	2970	2970	2970	2970	400
457	20250220	125200	184050850	2975	2975	2975	2975	0
458	20250220	125100	184050850	2975	2975	2975	2975	0
459	20250220	125000	184050850	2975	2975	2975	2975	0
460	20250220	124900	184050850	2975	2975	2975	2975	31
461	20250220	124800	183958625	2980	2980	2980	2980	0
462	20250220	124700	183958625	2980	2980	2980	2970	395
463	20250220	124600	182785455	2970	2970	2970	2970	1683
464	20250220	124500	177786945	2970	2970	2970	2970	0
465	20250220	124400	177786945	2970	2970	2970	2970	0
466	20250220	124300	177786945	2970	2970	2970	2970	0
467	20250220	124200	177786945	2970	2970	2970	2970	300
468	20250220	124100	176895945	2980	2980	2980	2980	0
469	20250220	124000	176895945	2980	2980	2980	2980	0
470	20250220	123900	176895945	2980	2980	2980	2980	0
471	20250220	123800	176895945	2980	2980	2980	2980	1
472	20250220	123700	176892965	2970	2970	2970	2970	0
473	20250220	123600	176892965	2970	2970	2970	2970	10
474	20250220	123500	176863265	2980	2980	2980	2980	0
475	20250220	123400	176863265	2980	2980	2980	2980	0
476	20250220	123300	176863265	2980	2975	2980	2970	30
477	20250220	123200	176774105	2980	2970	2980	2970	2552
478	20250220	123100	169185180	2970	2970	2970	2970	0
479	20250220	123000	169185180	2970	2970	2970	2970	0
480	20250220	122900	169185180	2970	2970	2970	2970	0
481	20250220	122800	169185180	2970	2970	2970	2970	281
482	20250220	122700	168350610	2970	2970	2970	2970	0
483	20250220	122600	168350610	2970	2970	2970	2970	0
484	20250220	122500	168350610	2970	2970	2970	2970	16
485	20250220	122400	168303090	2970	2970	2970	2970	190
486	20250220	122300	167738790	2975	2975	2975	2975	0
487	20250220	122200	167738790	2975	2975	2975	2975	0
488	20250220	122100	167738790	2975	2975	2975	2975	26
489	20250220	122000	167661440	2970	2970	2970	2970	822
490	20250220	121900	165220100	2975	2975	2975	2975	0
491	20250220	121800	165220100	2975	2970	2975	2970	31
492	20250220	121700	165128025	2965	2970	2970	2965	144
493	20250220	121600	164701015	2975	2975	2975	2975	0
494	20250220	121500	164701015	2975	2975	2975	2975	0
495	20250220	121400	164701015	2975	2975	2975	2975	0
496	20250220	121300	164701015	2975	2970	2975	2970	4
497	20250220	121200	164689125	2970	2970	2970	2970	0
498	20250220	121100	164689125	2970	2970	2970	2970	0
499	20250220	121000	164689125	2970	2970	2970	2970	0
500	20250220	120900	164689125	2970	2970	2970	2970	750
501	20250220	120800	162461625	2970	2970	2970	2970	0
502	20250220	120700	162461625	2970	2970	2970	2970	0
503	20250220	120600	162461625	2970	2970	2970	2970	5
504	20250220	120500	162446775	2970	2970	2970	2970	0
505	20250220	120400	162446775	2970	2970	2970	2970	0
506	20250220	120300	162446775	2970	2970	2970	2970	0
507	20250220	120200	162446775	2970	2970	2970	2970	0
508	20250220	120100	162446775	2970	2970	2970	2970	500
509	20250220	120000	160961775	2965	2970	2970	2965	1276
510	20250220	115900	157178030	2970	2970	2970	2970	0
511	20250220	115800	157178030	2970	2970	2970	2970	0
512	20250220	115700	157178030	2970	2970	2970	2970	0
513	20250220	115600	157178030	2970	2970	2970	2970	0
514	20250220	115500	157178030	2970	2970	2970	2970	0
515	20250220	115400	157178030	2970	2970	2970	2970	0
516	20250220	115300	157178030	2970	2970	2970	2970	49
517	20250220	115200	157032500	2970	2970	2970	2970	247
518	20250220	115100	156298910	2970	2970	2970	2970	0
519	20250220	115000	156298910	2970	2970	2970	2970	834
520	20250220	114900	153821930	2975	2975	2975	2975	0
521	20250220	114800	153821930	2975	2975	2975	2975	0
522	20250220	114700	153821930	2975	2975	2975	2975	0
523	20250220	114600	153821930	2975	2975	2975	2975	3
524	20250220	114500	153813005	2965	2965	2965	2965	0
525	20250220	114400	153813005	2965	2965	2965	2965	0
526	20250220	114300	153813005	2965	2970	2970	2965	3230
527	20250220	114200	144234905	2970	2970	2970	2970	0
528	20250220	114100	144234905	2970	2970	2970	2970	0
529	20250220	114000	144234905	2970	2970	2970	2970	60
530	20250220	113900	144056705	2970	2970	2970	2970	6
531	20250220	113800	144038885	2970	2970	2970	2970	0
532	20250220	113700	144038885	2970	2970	2970	2970	0
533	20250220	113600	144038885	2970	2970	2970	2970	247
534	20250220	113500	143305295	2970	2970	2970	2970	1298
535	20250220	113400	139450235	2975	2975	2975	2975	68
536	20250220	113300	139247935	2975	2975	2975	2975	0
537	20250220	113200	139247935	2975	2975	2975	2975	3
538	20250220	113100	139239010	2975	2970	2975	2970	16
539	20250220	113000	139191445	2970	2970	2970	2970	17
540	20250220	112900	139140955	2975	2975	2975	2975	236
541	20250220	112800	138438855	2975	2975	2975	2975	75
542	20250220	112700	138215730	2975	2975	2975	2975	13
543	20250220	112600	138177055	2980	2980	2980	2980	0
544	20250220	112500	138177055	2980	2980	2980	2980	22
545	20250220	112400	138111495	2980	2980	2980	2980	1
546	20250220	112300	138108515	2970	2975	2975	2970	261
547	20250220	112200	137332060	2980	2980	2980	2980	2
548	20250220	112100	137326100	2975	2975	2975	2975	116
549	20250220	112000	136981000	2975	2975	2975	2975	10
550	20250220	111900	136951250	2980	2975	2980	2975	231
551	20250220	111800	136263975	2975	2975	2975	2975	20
552	20250220	111700	136204475	2975	2975	2975	2975	1
553	20250220	111600	136201500	2980	2980	2980	2980	0
554	20250220	111500	136201500	2980	2980	2980	2980	0
555	20250220	111400	136201500	2980	2980	2980	2980	0
556	20250220	111300	136201500	2980	2980	2980	2980	4
557	20250220	111200	136189580	2980	2975	2980	2975	21
558	20250220	111100	136127080	2980	2980	2980	2980	0
559	20250220	111000	136127080	2980	2980	2980	2980	3
560	20250220	110900	136118140	2980	2980	2980	2980	0
561	20250220	110800	136118140	2980	2980	2980	2980	0
562	20250220	110700	136118140	2980	2980	2980	2980	0
563	20250220	110600	136118140	2980	2980	2980	2980	20
564	20250220	110500	136058540	2980	2980	2980	2980	5
565	20250220	110400	136043640	2980	2980	2980	2980	81
566	20250220	110300	135802260	2980	2980	2980	2980	0
567	20250220	110200	135802260	2980	2980	2980	2980	0
568	20250220	110100	135802260	2980	2980	2980	2980	69
569	20250220	110000	135596640	2985	2980	2985	2980	5
570	20250220	105900	135581735	2980	2980	2980	2980	0
571	20250220	105800	135581735	2980	2980	2980	2980	0
572	20250220	105700	135581735	2980	2980	2980	2980	0
573	20250220	105600	135581735	2980	2980	2980	2980	14
574	20250220	105500	135540015	2985	2985	2985	2985	0
575	20250220	105400	135540015	2985	2985	2985	2985	0
576	20250220	105300	135540015	2985	2985	2985	2985	0
577	20250220	105200	135540015	2985	2985	2985	2985	0
578	20250220	105100	135540015	2985	2985	2985	2985	33
579	20250220	105000	135441510	2985	2985	2985	2985	0
580	20250220	104900	135441510	2985	2985	2985	2985	1
581	20250220	104800	135438525	2975	2980	2980	2975	425
582	20250220	104700	134172970	2980	2980	2980	2980	1
583	20250220	104600	134169990	2980	2980	2980	2980	1
584	20250220	104500	134167010	2980	2980	2980	2980	0
585	20250220	104400	134167010	2980	2980	2980	2980	0
586	20250220	104300	134167010	2980	2980	2980	2980	456
587	20250220	104200	132808130	2980	2980	2980	2980	100
588	20250220	104100	132510130	2980	2980	2980	2980	100
589	20250220	104000	132212130	2980	2980	2980	2980	300
590	20250220	103900	131318130	2980	2980	2980	2980	0
591	20250220	103800	131318130	2980	2980	2980	2980	0
592	20250220	103700	131318130	2980	2970	2980	2970	2
593	20250220	103600	131312180	2970	2975	2980	2970	2201
594	20250220	103500	124774490	2975	2975	2975	2975	0
595	20250220	103400	124774490	2975	2975	2975	2975	0
596	20250220	103300	124774490	2975	2975	2975	2975	102
597	20250220	103200	124471040	2975	2975	2975	2975	10
598	20250220	103100	124441290	2975	2975	2975	2975	0
599	20250220	103000	124441290	2975	2975	2975	2975	0
600	20250220	102900	124441290	2975	2975	2975	2975	0
601	20250220	102800	124441290	2975	2975	2975	2975	35
602	20250220	102700	124337165	2975	2975	2975	2975	127
603	20250220	102600	123959340	2980	2980	2980	2980	0
604	20250220	102500	123959340	2980	2980	2980	2980	1
605	20250220	102400	123956360	2980	2975	2980	2975	105
606	20250220	102300	123643980	2980	2980	2980	2980	6
607	20250220	102200	123626100	2980	2980	2980	2970	160
608	20250220	102100	123150760	2980	2980	2980	2980	19
609	20250220	102000	123094140	2980	2980	2980	2980	13
610	20250220	101900	123055400	2980	2980	2980	2980	11
611	20250220	101800	123022620	2975	2975	2975	2975	0
612	20250220	101700	123022620	2975	2975	2975	2975	0
613	20250220	101600	123022620	2975	2975	2975	2975	200
614	20250220	101500	122427620	2980	2980	2980	2980	2
615	20250220	101400	122421660	2985	2985	2985	2985	0
616	20250220	101300	122421660	2985	2985	2985	2985	1
617	20250220	101200	122418675	2985	2985	2985	2985	0
618	20250220	101100	122418675	2985	2985	2985	2985	0
619	20250220	101000	122418675	2985	2985	2985	2985	52
620	20250220	100900	122263455	2985	2985	2985	2985	2
621	20250220	100800	122257485	2970	2970	2970	2970	254
622	20250220	100700	121503105	2970	2975	2975	2970	15
623	20250220	100600	121458550	2970	2970	2970	2970	0
624	20250220	100500	121458550	2970	2970	2970	2970	0
625	20250220	100400	121458550	2970	2975	2975	2970	437
626	20250220	100300	120160605	2970	2980	2980	2965	2002
627	20250220	100200	114213985	2985	2985	2985	2985	1
628	20250220	100100	114211000	2990	2980	2990	2980	350
629	20250220	100000	113165905	2980	2975	2980	2975	301
630	20250220	095900	112270425	2980	2980	2980	2980	0
631	20250220	095800	112270425	2980	2980	2980	2980	20
632	20250220	095700	112210825	2980	2980	2980	2980	0
633	20250220	095600	112210825	2980	2980	2980	2980	0
634	20250220	095500	112210825	2980	2980	2980	2980	0
635	20250220	095400	112210825	2980	2980	2980	2980	11
636	20250220	095300	112178045	2980	2980	2980	2980	26
637	20250220	095200	112100565	2980	2985	2985	2980	75
638	20250220	095100	111877060	2985	2985	2985	2985	1
639	20250220	095000	111874075	2980	2980	2980	2980	67
640	20250220	094900	111674415	2975	2975	2975	2975	0
641	20250220	094800	111674415	2975	2975	2975	2975	470
642	20250220	094700	110276165	2980	2985	2985	2980	1063
643	20250220	094600	107108420	2985	2985	2985	2985	1
644	20250220	094500	107105435	2985	2985	2985	2985	5
645	20250220	094400	107090510	2980	2980	2980	2980	52
646	20250220	094300	106935550	2980	2985	2985	2975	861
647	20250220	094200	104370050	2980	2980	2980	2980	107
648	20250220	094100	104051190	2985	2985	2985	2985	0
649	20250220	094000	104051190	2985	2985	2985	2985	42
650	20250220	093900	103925820	2985	2985	2985	2985	0
651	20250220	093800	103925820	2985	2985	2985	2985	482
652	20250220	093700	102487050	2985	2985	2985	2985	0
653	20250220	093600	102487050	2985	2985	2985	2985	20
654	20250220	093500	102427350	2985	2985	2985	2985	0
655	20250220	093400	102427350	2985	2985	2985	2985	10
656	20250220	093300	102397500	2985	2985	2985	2985	401
657	20250220	093200	101200515	3000	2980	3000	2980	255
658	20250220	093100	100438985	2985	2985	2985	2985	100
659	20250220	093000	100140485	2985	2985	2985	2985	50
660	20250220	092900	99991235	2985	2980	2985	2980	808
661	20250220	092800	97581005	2980	2985	2985	2980	386
662	20250220	092700	96430630	2990	2990	2990	2990	2
663	20250220	092600	96424650	2990	2990	2990	2990	1
664	20250220	092500	96421660	2980	2985	2985	2980	648
665	20250220	092400	94490475	2985	2985	2985	2985	406
666	20250220	092300	93278565	2995	2995	2995	2995	1
667	20250220	092200	93275570	2995	2995	2995	2995	0
668	20250220	092100	93275570	2995	2995	2995	2995	0
669	20250220	092000	93275570	2995	2995	2995	2995	0
670	20250220	091900	93275570	2995	2995	2995	2995	0
671	20250220	091800	93275570	2995	2995	2995	2995	1
672	20250220	091700	93272575	2985	2985	2985	2985	50
673	20250220	091600	93123325	2985	2990	2990	2985	2010
674	20250220	091500	87114780	3000	3000	3000	3000	0
675	20250220	091400	87114780	3000	3000	3000	3000	31
676	20250220	091300	87021780	2990	2990	2990	2990	0
677	20250220	091200	87021780	2990	2990	2990	2990	31
678	20250220	091100	86929090	2990	2995	2995	2990	2300
679	20250220	091000	80044900	2995	3000	3000	2995	258
680	20250220	090900	79270935	3000	2995	3000	2995	255
681	20250220	090800	78505960	3005	3005	3005	3005	100
682	20250220	090700	78205460	3005	3005	3005	3005	1
683	20250220	090600	78202455	2985	3000	3005	2985	5872
684	20250220	090500	60591615	3005	3010	3010	3005	1837
685	20250220	090400	55070910	3015	3000	3015	3000	5725
686	20250220	090300	37843185	3000	2990	3005	2985	3875
687	20250220	090200	26229295	2990	2990	2990	2985	1035
688	20250220	090100	23138545	2990	2995	2995	2990	261
689	20250220	090000	22358025	2995	3000	3005	2995	7456