KissMeData/208350/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	204600	19135355	2920	2920	2920	2920	138
3	20250220	204500	19135355	2920	2920	2920	2920	0
4	20250220	204400	19135355	2920	2920	2920	2920	0
5	20250220	204300	19135355	2920	2920	2920	2920	0
6	20250220	204200	19135355	2920	2920	2920	2920	0
7	20250220	204100	19135355	2920	2920	2920	2920	0
8	20250220	204000	19135355	2920	2920	2920	2920	0
9	20250220	203900	19135355	2920	2920	2920	2920	0
10	20250220	203800	19135355	2920	2920	2920	2920	0
11	20250220	203700	19135355	2920	2920	2920	2920	0
12	20250220	203600	19135355	2920	2920	2920	2920	0
13	20250220	203500	19135355	2920	2920	2920	2920	0
14	20250220	203400	19135355	2920	2920	2920	2920	0
15	20250220	203300	19135355	2920	2920	2920	2920	0
16	20250220	203200	19135355	2920	2920	2920	2920	0
17	20250220	203100	19135355	2920	2920	2920	2920	0
18	20250220	203000	19135355	2920	2920	2920	2920	0
19	20250220	202900	19135355	2920	2920	2920	2920	0
20	20250220	202800	19135355	2920	2920	2920	2920	0
21	20250220	202700	19135355	2920	2920	2920	2920	0
22	20250220	202600	19135355	2920	2920	2920	2920	0
23	20250220	202500	19135355	2920	2920	2920	2920	0
24	20250220	202400	19135355	2920	2920	2920	2920	0
25	20250220	202300	19135355	2920	2920	2920	2920	0
26	20250220	202200	19135355	2920	2920	2920	2920	0
27	20250220	202100	19135355	2920	2920	2920	2920	0
28	20250220	202000	19135355	2920	2920	2920	2920	0
29	20250220	201900	19135355	2920	2920	2920	2920	0
30	20250220	201800	19135355	2920	2920	2920	2920	0
31	20250220	201700	19135355	2920	2920	2920	2920	0
32	20250220	201600	19135355	2920	2920	2920	2920	138
33	20250220	201500	19135355	2920	2920	2920	2920	0
34	20250220	201400	19135355	2920	2920	2920	2920	0
35	20250220	201300	19135355	2920	2920	2920	2920	0
36	20250220	201200	19135355	2920	2920	2920	2920	0
37	20250220	201100	19135355	2920	2920	2920	2920	0
38	20250220	201000	19135355	2920	2920	2920	2920	0
39	20250220	200900	19135355	2920	2920	2920	2920	0
40	20250220	200800	19135355	2920	2920	2920	2920	0
41	20250220	200700	19135355	2920	2920	2920	2920	0
42	20250220	200600	19135355	2920	2920	2920	2920	0
43	20250220	200500	19135355	2920	2920	2920	2920	0
44	20250220	200400	19135355	2920	2920	2920	2920	0
45	20250220	200300	19135355	2920	2920	2920	2920	0
46	20250220	200200	19135355	2920	2920	2920	2920	0
47	20250220	200100	19135355	2920	2920	2920	2920	0
48	20250220	200000	19135355	2920	2920	2920	2920	0
49	20250220	195900	19135355	2920	2920	2920	2920	0
50	20250220	195800	19135355	2920	2920	2920	2920	0
51	20250220	195700	19135355	2920	2920	2920	2920	0
52	20250220	195600	19135355	2920	2920	2920	2920	0
53	20250220	195500	19135355	2920	2920	2920	2920	0
54	20250220	195400	19135355	2920	2920	2920	2920	0
55	20250220	195300	19135355	2920	2920	2920	2920	0
56	20250220	195200	19135355	2920	2920	2920	2920	0
57	20250220	195100	19135355	2920	2920	2920	2920	0
58	20250220	195000	19135355	2920	2920	2920	2920	0
59	20250220	194900	19135355	2920	2920	2920	2920	0
60	20250220	194800	19135355	2920	2920	2920	2920	0
61	20250220	194700	19135355	2920	2920	2920	2920	0
62	20250220	194600	19135355	2920	2920	2920	2920	138
63	20250220	194500	19135355	2920	2920	2920	2920	0
64	20250220	194400	19135355	2920	2920	2920	2920	0
65	20250220	194300	19135355	2920	2920	2920	2920	0
66	20250220	194200	19135355	2920	2920	2920	2920	0
67	20250220	194100	19135355	2920	2920	2920	2920	0
68	20250220	194000	19135355	2920	2920	2920	2920	0
69	20250220	193900	19135355	2920	2920	2920	2920	0
70	20250220	193800	19135355	2920	2920	2920	2920	0
71	20250220	193700	19135355	2920	2920	2920	2920	0
72	20250220	193600	19135355	2920	2920	2920	2920	0
73	20250220	193500	19135355	2920	2920	2920	2920	0
74	20250220	193400	19135355	2920	2920	2920	2920	0
75	20250220	193300	19135355	2920	2920	2920	2920	0
76	20250220	193200	19135355	2920	2920	2920	2920	0
77	20250220	193100	19135355	2920	2920	2920	2920	0
78	20250220	193000	19135355	2920	2920	2920	2920	0
79	20250220	192900	19135355	2920	2920	2920	2920	0
80	20250220	192800	19135355	2920	2920	2920	2920	0
81	20250220	192700	19135355	2920	2920	2920	2920	0
82	20250220	192600	19135355	2920	2920	2920	2920	0
83	20250220	192500	19135355	2920	2920	2920	2920	0
84	20250220	192400	19135355	2920	2920	2920	2920	0
85	20250220	192300	19135355	2920	2920	2920	2920	0
86	20250220	192200	19135355	2920	2920	2920	2920	0
87	20250220	192100	19135355	2920	2920	2920	2920	0
88	20250220	192000	19135355	2920	2920	2920	2920	0
89	20250220	191900	19135355	2920	2920	2920	2920	0
90	20250220	191800	19135355	2920	2920	2920	2920	0
91	20250220	191700	19135355	2920	2920	2920	2920	0
92	20250220	191600	19135355	2920	2920	2920	2920	138
93	20250220	191500	19135355	2920	2920	2920	2920	0
94	20250220	191400	19135355	2920	2920	2920	2920	0
95	20250220	191300	19135355	2920	2920	2920	2920	0
96	20250220	191200	19135355	2920	2920	2920	2920	0
97	20250220	191100	19135355	2920	2920	2920	2920	0
98	20250220	191000	19135355	2920	2920	2920	2920	0
99	20250220	190900	19135355	2920	2920	2920	2920	0
100	20250220	190800	19135355	2920	2920	2920	2920	0
101	20250220	190700	19135355	2920	2920	2920	2920	0
102	20250220	190600	19135355	2920	2920	2920	2920	0
103	20250220	190500	19135355	2920	2920	2920	2920	0
104	20250220	190400	19135355	2920	2920	2920	2920	0
105	20250220	190300	19135355	2920	2920	2920	2920	0
106	20250220	190200	19135355	2920	2920	2920	2920	0
107	20250220	190100	19135355	2920	2920	2920	2920	0
108	20250220	190000	19135355	2920	2920	2920	2920	0
109	20250220	185900	19135355	2920	2920	2920	2920	0
110	20250220	185800	19135355	2920	2920	2920	2920	0
111	20250220	185700	19135355	2920	2920	2920	2920	0
112	20250220	185600	19135355	2920	2920	2920	2920	0
113	20250220	185500	19135355	2920	2920	2920	2920	0
114	20250220	185400	19135355	2920	2920	2920	2920	0
115	20250220	185300	19135355	2920	2920	2920	2920	0
116	20250220	185200	19135355	2920	2920	2920	2920	0
117	20250220	185100	19135355	2920	2920	2920	2920	0
118	20250220	185000	19135355	2920	2920	2920	2920	0
119	20250220	184900	19135355	2920	2920	2920	2920	0
120	20250220	184800	19135355	2920	2920	2920	2920	0
121	20250220	184700	19135355	2920	2920	2920	2920	0
122	20250220	184600	19135355	2920	2920	2920	2920	138
123	20250220	184500	19135355	2920	2920	2920	2920	0
124	20250220	184400	19135355	2920	2920	2920	2920	0
125	20250220	184300	19135355	2920	2920	2920	2920	0
126	20250220	184200	19135355	2920	2920	2920	2920	0
127	20250220	184100	19135355	2920	2920	2920	2920	0
128	20250220	184000	19135355	2920	2920	2920	2920	0
129	20250220	183900	19135355	2920	2920	2920	2920	0
130	20250220	183800	19135355	2920	2920	2920	2920	0
131	20250220	183700	19135355	2920	2920	2920	2920	0
132	20250220	183600	19135355	2920	2920	2920	2920	0
133	20250220	183500	19135355	2920	2920	2920	2920	0
134	20250220	183400	19135355	2920	2920	2920	2920	0
135	20250220	183300	19135355	2920	2920	2920	2920	0
136	20250220	183200	19135355	2920	2920	2920	2920	0
137	20250220	183100	19135355	2920	2920	2920	2920	0
138	20250220	183000	19135355	2920	2920	2920	2920	0
139	20250220	182900	19135355	2920	2920	2920	2920	0
140	20250220	182800	19135355	2920	2920	2920	2920	0
141	20250220	182700	19135355	2920	2920	2920	2920	0
142	20250220	182600	19135355	2920	2920	2920	2920	0
143	20250220	182500	19135355	2920	2920	2920	2920	0
144	20250220	182400	19135355	2920	2920	2920	2920	0
145	20250220	182300	19135355	2920	2920	2920	2920	0
146	20250220	182200	19135355	2920	2920	2920	2920	0
147	20250220	182100	19135355	2920	2920	2920	2920	0
148	20250220	182000	19135355	2920	2920	2920	2920	0
149	20250220	181900	19135355	2920	2920	2920	2920	0
150	20250220	181800	19135355	2920	2920	2920	2920	0
151	20250220	181700	19135355	2920	2920	2920	2920	0
152	20250220	181600	19135355	2920	2920	2920	2920	138
153	20250220	181500	19135355	2920	2920	2920	2920	0
154	20250220	181400	19135355	2920	2920	2920	2920	0
155	20250220	181300	19135355	2920	2920	2920	2920	0
156	20250220	181200	19135355	2920	2920	2920	2920	0
157	20250220	181100	19135355	2920	2920	2920	2920	0
158	20250220	181000	19135355	2920	2920	2920	2920	0
159	20250220	180900	19135355	2920	2920	2920	2920	0
160	20250220	180800	19135355	2920	2920	2920	2920	0
161	20250220	180700	19135355	2920	2920	2920	2920	0
162	20250220	180600	19135355	2920	2920	2920	2920	0
163	20250220	180500	19135355	2920	2920	2920	2920	0
164	20250220	180400	19135355	2920	2920	2920	2920	0
165	20250220	180300	19135355	2920	2920	2920	2920	0
166	20250220	180200	19135355	2920	2920	2920	2920	0
167	20250220	180100	19135355	2920	2920	2920	2920	0
168	20250220	180000	19135355	2920	2920	2920	2920	0
169	20250220	175900	19135355	2920	2920	2920	2920	0
170	20250220	175800	19135355	2920	2920	2920	2920	0
171	20250220	175700	19135355	2920	2920	2920	2920	0
172	20250220	175600	19135355	2920	2920	2920	2920	0
173	20250220	175500	19135355	2920	2920	2920	2920	0
174	20250220	175400	19135355	2920	2920	2920	2920	0
175	20250220	175300	19135355	2920	2920	2920	2920	0
176	20250220	175200	19135355	2920	2920	2920	2920	0
177	20250220	175100	19135355	2920	2920	2920	2920	0
178	20250220	175000	19135355	2920	2920	2920	2920	0
179	20250220	174900	19135355	2920	2920	2920	2920	0
180	20250220	174800	19135355	2920	2920	2920	2920	0
181	20250220	174700	19135355	2920	2920	2920	2920	0
182	20250220	174600	19135355	2920	2920	2920	2920	138
183	20250220	174500	19135355	2920	2920	2920	2920	0
184	20250220	174400	19135355	2920	2920	2920	2920	0
185	20250220	174300	19135355	2920	2920	2920	2920	0
186	20250220	174200	19135355	2920	2920	2920	2920	0
187	20250220	174100	19135355	2920	2920	2920	2920	0
188	20250220	174000	19135355	2920	2920	2920	2920	0
189	20250220	173900	19135355	2920	2920	2920	2920	0
190	20250220	173800	19135355	2920	2920	2920	2920	0
191	20250220	173700	19135355	2920	2920	2920	2920	0
192	20250220	173600	19135355	2920	2920	2920	2920	0
193	20250220	173500	19135355	2920	2920	2920	2920	0
194	20250220	173400	19135355	2920	2920	2920	2920	0
195	20250220	173300	19135355	2920	2920	2920	2920	0
196	20250220	173200	19135355	2920	2920	2920	2920	0
197	20250220	173100	19135355	2920	2920	2920	2920	0
198	20250220	173000	19135355	2920	2920	2920	2920	0
199	20250220	172900	19135355	2920	2920	2920	2920	0
200	20250220	172800	19135355	2920	2920	2920	2920	0
201	20250220	172700	19135355	2920	2920	2920	2920	0
202	20250220	172600	19135355	2920	2920	2920	2920	0
203	20250220	172500	19135355	2920	2920	2920	2920	0
204	20250220	172400	19135355	2920	2920	2920	2920	0
205	20250220	172300	19135355	2920	2920	2920	2920	0
206	20250220	172200	19135355	2920	2920	2920	2920	0
207	20250220	172100	19135355	2920	2920	2920	2920	0
208	20250220	172000	19135355	2920	2920	2920	2920	0
209	20250220	171900	19135355	2920	2920	2920	2920	0
210	20250220	171800	19135355	2920	2920	2920	2920	0
211	20250220	171700	19135355	2920	2920	2920	2920	0
212	20250220	171600	19135355	2920	2920	2920	2920	138
213	20250220	171500	19135355	2920	2920	2920	2920	0
214	20250220	171400	19135355	2920	2920	2920	2920	0
215	20250220	171300	19135355	2920	2920	2920	2920	0
216	20250220	171200	19135355	2920	2920	2920	2920	0
217	20250220	171100	19135355	2920	2920	2920	2920	0
218	20250220	171000	19135355	2920	2920	2920	2920	0
219	20250220	170900	19135355	2920	2920	2920	2920	0
220	20250220	170800	19135355	2920	2920	2920	2920	0
221	20250220	170700	19135355	2920	2920	2920	2920	0
222	20250220	170600	19135355	2920	2920	2920	2920	0
223	20250220	170500	19135355	2920	2920	2920	2920	0
224	20250220	170400	19135355	2920	2920	2920	2920	0
225	20250220	170300	19135355	2920	2920	2920	2920	0
226	20250220	170200	19135355	2920	2920	2920	2920	0
227	20250220	170100	19135355	2920	2920	2920	2920	0
228	20250220	170000	19135355	2920	2920	2920	2920	0
229	20250220	165900	19135355	2920	2920	2920	2920	0
230	20250220	165800	19135355	2920	2920	2920	2920	0
231	20250220	165700	19135355	2920	2920	2920	2920	0
232	20250220	165600	19135355	2920	2920	2920	2920	0
233	20250220	165500	19135355	2920	2920	2920	2920	0
234	20250220	165400	19135355	2920	2920	2920	2920	0
235	20250220	165300	19135355	2920	2920	2920	2920	0
236	20250220	165200	19135355	2920	2920	2920	2920	0
237	20250220	165100	19135355	2920	2920	2920	2920	0
238	20250220	165000	19135355	2920	2920	2920	2920	0
239	20250220	164900	19135355	2920	2920	2920	2920	0
240	20250220	164800	19135355	2920	2920	2920	2920	0
241	20250220	164700	19135355	2920	2920	2920	2920	0
242	20250220	164600	19135355	2920	2920	2920	2920	138
243	20250220	164500	19135355	2920	2920	2920	2920	0
244	20250220	164400	19135355	2920	2920	2920	2920	0
245	20250220	164300	19135355	2920	2920	2920	2920	0
246	20250220	164200	19135355	2920	2920	2920	2920	0
247	20250220	164100	19135355	2920	2920	2920	2920	0
248	20250220	164000	19135355	2920	2920	2920	2920	0
249	20250220	163900	19135355	2920	2920	2920	2920	0
250	20250220	163800	19135355	2920	2920	2920	2920	0
251	20250220	163700	19135355	2920	2920	2920	2920	0
252	20250220	163600	19135355	2920	2920	2920	2920	0
253	20250220	163500	19135355	2920	2920	2920	2920	0
254	20250220	163400	19135355	2920	2920	2920	2920	0
255	20250220	163300	19135355	2920	2920	2920	2920	0
256	20250220	163200	19135355	2920	2920	2920	2920	0
257	20250220	163100	19135355	2920	2920	2920	2920	0
258	20250220	163000	19135355	2920	2920	2920	2920	0
259	20250220	162900	19135355	2920	2920	2920	2920	0
260	20250220	162800	19135355	2920	2920	2920	2920	0
261	20250220	162700	19135355	2920	2920	2920	2920	0
262	20250220	162600	19135355	2920	2920	2920	2920	0
263	20250220	162500	19135355	2920	2920	2920	2920	0
264	20250220	162400	19135355	2920	2920	2920	2920	0
265	20250220	162300	19135355	2920	2920	2920	2920	0
266	20250220	162200	19135355	2920	2920	2920	2920	0
267	20250220	162100	19135355	2920	2920	2920	2920	0
268	20250220	162000	19135355	2920	2920	2920	2920	0
269	20250220	161900	19135355	2920	2920	2920	2920	0
270	20250220	161800	19135355	2920	2920	2920	2920	0
271	20250220	161700	19135355	2920	2920	2920	2920	0
272	20250220	161600	19135355	2920	2920	2920	2920	138
273	20250220	161500	19135355	2920	2920	2920	2920	0
274	20250220	161400	19135355	2920	2920	2920	2920	0
275	20250220	161300	19135355	2920	2920	2920	2920	0
276	20250220	161200	19135355	2920	2920	2920	2920	0
277	20250220	161100	19135355	2920	2920	2920	2920	0
278	20250220	161000	19135355	2920	2920	2920	2920	0
279	20250220	160900	19135355	2920	2920	2920	2920	0
280	20250220	160800	19135355	2920	2920	2920	2920	0
281	20250220	160700	19135355	2920	2920	2920	2920	0
282	20250220	160600	19135355	2920	2920	2920	2920	0
283	20250220	160500	19135355	2920	2920	2920	2920	0
284	20250220	160400	19135355	2920	2920	2920	2920	0
285	20250220	160300	19135355	2920	2920	2920	2920	0
286	20250220	160200	19135355	2920	2920	2920	2920	0
287	20250220	160100	19135355	2920	2920	2920	2920	0
288	20250220	160000	19135355	2920	2920	2920	2920	0
289	20250220	155900	19135355	2920	2920	2920	2920	0
290	20250220	155800	19135355	2920	2920	2920	2920	0
291	20250220	155700	19135355	2920	2920	2920	2920	0
292	20250220	155600	19135355	2920	2920	2920	2920	0
293	20250220	155500	19135355	2920	2920	2920	2920	0
294	20250220	155400	19135355	2920	2920	2920	2920	0
295	20250220	155300	19135355	2920	2920	2920	2920	0
296	20250220	155200	19135355	2920	2920	2920	2920	0
297	20250220	155100	19135355	2920	2920	2920	2920	0
298	20250220	155000	19135355	2920	2920	2920	2920	0
299	20250220	154900	19135355	2920	2920	2920	2920	0
300	20250220	154800	19135355	2920	2920	2920	2920	0
301	20250220	154700	19135355	2920	2920	2920	2920	0
302	20250220	154600	19135355	2920	2920	2920	2920	138
303	20250220	154500	19135355	2920	2920	2920	2920	0
304	20250220	154400	19135355	2920	2920	2920	2920	0
305	20250220	154300	19135355	2920	2920	2920	2920	0
306	20250220	154200	19135355	2920	2920	2920	2920	0
307	20250220	154100	19135355	2920	2920	2920	2920	0
308	20250220	154000	19135355	2920	2920	2920	2920	0
309	20250220	153900	19135355	2920	2920	2920	2920	0
310	20250220	153800	19135355	2920	2920	2920	2920	0
311	20250220	153700	19135355	2920	2920	2920	2920	0
312	20250220	153600	19135355	2920	2920	2920	2920	0
313	20250220	153500	19135355	2920	2920	2920	2920	0
314	20250220	153400	19135355	2920	2920	2920	2920	0
315	20250220	153300	19135355	2920	2920	2920	2920	0
316	20250220	153200	19135355	2920	2920	2920	2920	0
317	20250220	153100	19135355	2920	2920	2920	2920	0
318	20250220	153000	19135355	2920	2920	2920	2920	138
319	20250220	152900	18732395	2925	2925	2925	2925	0
320	20250220	152800	18732395	2925	2925	2925	2925	0
321	20250220	152700	18732395	2925	2925	2925	2925	0
322	20250220	152600	18732395	2925	2925	2925	2925	0
323	20250220	152500	18732395	2925	2925	2925	2925	0
324	20250220	152400	18732395	2925	2925	2925	2925	0
325	20250220	152300	18732395	2925	2925	2925	2925	0
326	20250220	152200	18732395	2925	2925	2925	2925	0
327	20250220	152100	18732395	2925	2925	2925	2925	0
328	20250220	152000	18732395	2925	2925	2925	2925	0
329	20250220	151900	18732395	2925	2920	2925	2920	366
330	20250220	151800	17663670	2925	2925	2925	2925	0
331	20250220	151700	17663670	2925	2925	2925	2925	0
332	20250220	151600	17663670	2925	2925	2925	2925	0
333	20250220	151500	17663670	2925	2920	2925	2920	12
334	20250220	151400	17628625	2920	2920	2920	2920	0
335	20250220	151300	17628625	2920	2920	2920	2920	0
336	20250220	151200	17628625	2920	2920	2920	2920	0
337	20250220	151100	17628625	2920	2920	2920	2920	0
338	20250220	151000	17628625	2920	2920	2920	2920	0
339	20250220	150900	17628625	2920	2920	2920	2920	0
340	20250220	150800	17628625	2920	2920	2920	2920	0
341	20250220	150700	17628625	2920	2920	2920	2920	114
342	20250220	150600	17295745	2920	2920	2920	2920	0
343	20250220	150500	17295745	2920	2920	2920	2920	0
344	20250220	150400	17295745	2920	2920	2920	2920	0
345	20250220	150300	17295745	2920	2920	2920	2920	0
346	20250220	150200	17295745	2920	2920	2920	2920	0
347	20250220	150100	17295745	2920	2920	2920	2920	0
348	20250220	150000	17295745	2920	2920	2920	2920	0
349	20250220	145900	17295745	2920	2920	2920	2920	0
350	20250220	145800	17295745	2920	2920	2920	2920	0
351	20250220	145700	17295745	2920	2920	2920	2920	0
352	20250220	145600	17295745	2920	2920	2920	2920	0
353	20250220	145500	17295745	2920	2920	2920	2920	0
354	20250220	145400	17295745	2920	2920	2920	2920	0
355	20250220	145300	17295745	2920	2920	2920	2920	0
356	20250220	145200	17295745	2920	2920	2920	2920	0
357	20250220	145100	17295745	2920	2920	2920	2920	0
358	20250220	145000	17295745	2920	2920	2920	2920	0
359	20250220	144900	17295745	2920	2920	2920	2920	0
360	20250220	144800	17295745	2920	2920	2920	2920	44
361	20250220	144700	17167265	2915	2915	2915	2915	0
362	20250220	144600	17167265	2915	2915	2915	2915	0
363	20250220	144500	17167265	2915	2915	2915	2915	0
364	20250220	144400	17167265	2915	2915	2915	2915	0
365	20250220	144300	17167265	2915	2915	2915	2915	0
366	20250220	144200	17167265	2915	2915	2915	2915	0
367	20250220	144100	17167265	2915	2915	2915	2915	0
368	20250220	144000	17167265	2915	2915	2915	2915	0
369	20250220	143900	17167265	2915	2915	2915	2915	0
370	20250220	143800	17167265	2915	2915	2915	2915	0
371	20250220	143700	17167265	2915	2915	2915	2915	0
372	20250220	143600	17167265	2915	2915	2915	2915	0
373	20250220	143500	17167265	2915	2915	2915	2915	0
374	20250220	143400	17167265	2915	2910	2915	2910	71
375	20250220	143300	16960605	2910	2910	2910	2910	0
376	20250220	143200	16960605	2910	2910	2910	2910	0
377	20250220	143100	16960605	2910	2910	2910	2910	0
378	20250220	143000	16960605	2910	2910	2910	2910	0
379	20250220	142900	16960605	2910	2910	2910	2910	0
380	20250220	142800	16960605	2910	2910	2910	2910	0
381	20250220	142700	16960605	2910	2910	2910	2910	0
382	20250220	142600	16960605	2910	2910	2910	2910	0
383	20250220	142500	16960605	2910	2910	2910	2910	0
384	20250220	142400	16960605	2910	2910	2910	2910	0
385	20250220	142300	16960605	2910	2910	2910	2910	0
386	20250220	142200	16960605	2910	2910	2910	2910	0
387	20250220	142100	16960605	2910	2910	2910	2910	0
388	20250220	142000	16960605	2910	2910	2910	2910	0
389	20250220	141900	16960605	2910	2910	2910	2910	0
390	20250220	141800	16960605	2910	2910	2910	2910	0
391	20250220	141700	16960605	2910	2910	2910	2910	0
392	20250220	141600	16960605	2910	2910	2910	2910	0
393	20250220	141500	16960605	2910	2910	2910	2910	0
394	20250220	141400	16960605	2910	2910	2910	2910	0
395	20250220	141300	16960605	2910	2910	2910	2910	0
396	20250220	141200	16960605	2910	2910	2910	2910	0
397	20250220	141100	16960605	2910	2910	2910	2910	0
398	20250220	141000	16960605	2910	2910	2910	2910	0
399	20250220	140900	16960605	2910	2910	2910	2910	0
400	20250220	140800	16960605	2910	2910	2910	2910	0
401	20250220	140700	16960605	2910	2910	2910	2910	0
402	20250220	140600	16960605	2910	2910	2910	2910	0
403	20250220	140500	16960605	2910	2910	2910	2910	0
404	20250220	140400	16960605	2910	2910	2910	2910	0
405	20250220	140300	16960605	2910	2910	2910	2910	0
406	20250220	140200	16960605	2910	2910	2910	2910	0
407	20250220	140100	16960605	2910	2910	2910	2910	0
408	20250220	140000	16960605	2910	2910	2910	2910	0
409	20250220	135900	16960605	2910	2910	2910	2910	0
410	20250220	135800	16960605	2910	2910	2910	2910	0
411	20250220	135700	16960605	2910	2910	2910	2910	0
412	20250220	135600	16960605	2910	2910	2910	2910	0
413	20250220	135500	16960605	2910	2910	2910	2910	0
414	20250220	135400	16960605	2910	2910	2910	2910	0
415	20250220	135300	16960605	2910	2910	2910	2910	0
416	20250220	135200	16960605	2910	2910	2910	2910	0
417	20250220	135100	16960605	2910	2910	2910	2910	0
418	20250220	135000	16960605	2910	2910	2910	2910	0
419	20250220	134900	16960605	2910	2910	2910	2910	0
420	20250220	134800	16960605	2910	2910	2910	2910	1
421	20250220	134700	16957695	2905	2905	2905	2905	0
422	20250220	134600	16957695	2905	2905	2905	2905	0
423	20250220	134500	16957695	2905	2905	2905	2905	0
424	20250220	134400	16957695	2905	2905	2905	2905	0
425	20250220	134300	16957695	2905	2905	2905	2905	0
426	20250220	134200	16957695	2905	2905	2905	2905	0
427	20250220	134100	16957695	2905	2905	2905	2905	0
428	20250220	134000	16957695	2905	2905	2905	2905	0
429	20250220	133900	16957695	2905	2905	2905	2905	0
430	20250220	133800	16957695	2905	2905	2905	2905	0
431	20250220	133700	16957695	2905	2905	2905	2905	0
432	20250220	133600	16957695	2905	2905	2905	2905	0
433	20250220	133500	16957695	2905	2905	2905	2905	0
434	20250220	133400	16957695	2905	2905	2905	2905	0
435	20250220	133300	16957695	2905	2905	2905	2905	0
436	20250220	133200	16957695	2905	2905	2905	2905	0
437	20250220	133100	16957695	2905	2905	2905	2905	0
438	20250220	133000	16957695	2905	2905	2905	2905	0
439	20250220	132900	16957695	2905	2905	2905	2905	0
440	20250220	132800	16957695	2905	2905	2905	2905	0
441	20250220	132700	16957695	2905	2905	2905	2905	0
442	20250220	132600	16957695	2905	2905	2905	2905	0
443	20250220	132500	16957695	2905	2905	2905	2905	0
444	20250220	132400	16957695	2905	2905	2905	2905	0
445	20250220	132300	16957695	2905	2905	2905	2905	0
446	20250220	132200	16957695	2905	2905	2905	2905	0
447	20250220	132100	16957695	2905	2905	2905	2905	0
448	20250220	132000	16957695	2905	2905	2905	2905	0
449	20250220	131900	16957695	2905	2905	2905	2905	0
450	20250220	131800	16957695	2905	2905	2905	2905	0
451	20250220	131700	16957695	2905	2905	2905	2905	0
452	20250220	131600	16957695	2905	2905	2905	2905	0
453	20250220	131500	16957695	2905	2905	2905	2905	0
454	20250220	131400	16957695	2905	2905	2905	2905	0
455	20250220	131300	16957695	2905	2905	2905	2905	0
456	20250220	131200	16957695	2905	2905	2905	2905	0
457	20250220	131100	16957695	2905	2905	2905	2905	0
458	20250220	131000	16957695	2905	2905	2905	2905	0
459	20250220	130900	16957695	2905	2905	2905	2905	0
460	20250220	130800	16957695	2905	2905	2905	2905	0
461	20250220	130700	16957695	2905	2905	2905	2905	0
462	20250220	130600	16957695	2905	2905	2905	2905	1
463	20250220	130500	16954790	2900	2900	2900	2900	0
464	20250220	130400	16954790	2900	2900	2900	2900	0
465	20250220	130300	16954790	2900	2900	2900	2900	0
466	20250220	130200	16954790	2900	2900	2900	2900	0
467	20250220	130100	16954790	2900	2900	2900	2900	0
468	20250220	130000	16954790	2900	2900	2900	2900	0
469	20250220	125900	16954790	2900	2900	2900	2900	0
470	20250220	125800	16954790	2900	2900	2900	2900	0
471	20250220	125700	16954790	2900	2900	2900	2900	0
472	20250220	125600	16954790	2900	2915	2915	2900	1065
473	20250220	125500	13865205	2925	2925	2925	2925	0
474	20250220	125400	13865205	2925	2925	2925	2925	0
475	20250220	125300	13865205	2925	2925	2925	2925	0
476	20250220	125200	13865205	2925	2925	2925	2925	0
477	20250220	125100	13865205	2925	2925	2925	2925	11
478	20250220	125000	13833030	2910	2910	2910	2910	0
479	20250220	124900	13833030	2910	2910	2910	2910	0
480	20250220	124800	13833030	2910	2910	2910	2910	0
481	20250220	124700	13833030	2910	2910	2910	2910	0
482	20250220	124600	13833030	2910	2910	2910	2910	0
483	20250220	124500	13833030	2910	2910	2910	2910	0
484	20250220	124400	13833030	2910	2910	2910	2910	0
485	20250220	124300	13833030	2910	2910	2910	2910	0
486	20250220	124200	13833030	2910	2910	2910	2910	0
487	20250220	124100	13833030	2910	2910	2910	2910	0
488	20250220	124000	13833030	2910	2910	2910	2910	0
489	20250220	123900	13833030	2910	2910	2910	2910	0
490	20250220	123800	13833030	2910	2910	2910	2910	0
491	20250220	123700	13833030	2910	2910	2910	2910	0
492	20250220	123600	13833030	2910	2910	2910	2910	0
493	20250220	123500	13833030	2910	2910	2910	2910	0
494	20250220	123400	13833030	2910	2910	2910	2910	0
495	20250220	123300	13833030	2910	2910	2910	2910	0
496	20250220	123200	13833030	2910	2910	2910	2910	0
497	20250220	123100	13833030	2910	2910	2910	2910	0
498	20250220	123000	13833030	2910	2910	2910	2910	0
499	20250220	122900	13833030	2910	2910	2910	2910	0
500	20250220	122800	13833030	2910	2910	2910	2910	0
501	20250220	122700	13833030	2910	2910	2910	2910	0
502	20250220	122600	13833030	2910	2910	2910	2910	0
503	20250220	122500	13833030	2910	2910	2910	2910	0
504	20250220	122400	13833030	2910	2910	2910	2910	0
505	20250220	122300	13833030	2910	2910	2910	2910	0
506	20250220	122200	13833030	2910	2910	2910	2910	0
507	20250220	122100	13833030	2910	2910	2910	2910	0
508	20250220	122000	13833030	2910	2910	2910	2910	0
509	20250220	121900	13833030	2910	2910	2910	2910	0
510	20250220	121800	13833030	2910	2910	2910	2910	0
511	20250220	121700	13833030	2910	2910	2910	2910	0
512	20250220	121600	13833030	2910	2910	2910	2910	0
513	20250220	121500	13833030	2910	2910	2910	2910	0
514	20250220	121400	13833030	2910	2910	2910	2910	0
515	20250220	121300	13833030	2910	2910	2910	2910	0
516	20250220	121200	13833030	2910	2910	2910	2910	0
517	20250220	121100	13833030	2910	2910	2910	2910	0
518	20250220	121000	13833030	2910	2910	2910	2910	0
519	20250220	120900	13833030	2910	2910	2910	2910	0
520	20250220	120800	13833030	2910	2910	2910	2910	0
521	20250220	120700	13833030	2910	2910	2910	2910	0
522	20250220	120600	13833030	2910	2910	2910	2910	9
523	20250220	120500	13806840	2910	2910	2910	2910	0
524	20250220	120400	13806840	2910	2910	2910	2910	0
525	20250220	120300	13806840	2910	2910	2910	2910	0
526	20250220	120200	13806840	2910	2910	2910	2910	0
527	20250220	120100	13806840	2910	2910	2910	2910	0
528	20250220	120000	13806840	2910	2910	2910	2910	0
529	20250220	115900	13806840	2910	2910	2910	2910	0
530	20250220	115800	13806840	2910	2910	2910	2910	0
531	20250220	115700	13806840	2910	2910	2910	2910	0
532	20250220	115600	13806840	2910	2910	2910	2910	0
533	20250220	115500	13806840	2910	2910	2910	2910	0
534	20250220	115400	13806840	2910	2910	2910	2910	0
535	20250220	115300	13806840	2910	2910	2910	2910	0
536	20250220	115200	13806840	2910	2910	2910	2910	0
537	20250220	115100	13806840	2910	2910	2910	2910	0
538	20250220	115000	13806840	2910	2910	2910	2910	0
539	20250220	114900	13806840	2910	2910	2910	2910	0
540	20250220	114800	13806840	2910	2910	2910	2910	0
541	20250220	114700	13806840	2910	2910	2910	2910	0
542	20250220	114600	13806840	2910	2910	2910	2910	0
543	20250220	114500	13806840	2910	2910	2910	2910	0
544	20250220	114400	13806840	2910	2910	2910	2910	0
545	20250220	114300	13806840	2910	2910	2910	2910	0
546	20250220	114200	13806840	2910	2910	2910	2910	0
547	20250220	114100	13806840	2910	2910	2910	2910	0
548	20250220	114000	13806840	2910	2910	2910	2910	0
549	20250220	113900	13806840	2910	2910	2910	2910	0
550	20250220	113800	13806840	2910	2910	2910	2910	0
551	20250220	113700	13806840	2910	2910	2910	2910	0
552	20250220	113600	13806840	2910	2910	2910	2910	0
553	20250220	113500	13806840	2910	2910	2910	2910	0
554	20250220	113400	13806840	2910	2910	2910	2910	0
555	20250220	113300	13806840	2910	2910	2910	2910	0
556	20250220	113200	13806840	2910	2910	2910	2910	0
557	20250220	113100	13806840	2910	2910	2910	2910	0
558	20250220	113000	13806840	2910	2910	2910	2910	0
559	20250220	112900	13806840	2910	2910	2910	2910	0
560	20250220	112800	13806840	2910	2910	2910	2910	0
561	20250220	112700	13806840	2910	2910	2910	2910	0
562	20250220	112600	13806840	2910	2910	2910	2910	0
563	20250220	112500	13806840	2910	2910	2910	2910	360
564	20250220	112400	12759240	2900	2900	2900	2900	0
565	20250220	112300	12759240	2900	2900	2900	2900	0
566	20250220	112200	12759240	2900	2900	2900	2900	0
567	20250220	112100	12759240	2900	2900	2900	2900	0
568	20250220	112000	12759240	2900	2900	2900	2900	0
569	20250220	111900	12759240	2900	2900	2900	2900	0
570	20250220	111800	12759240	2900	2900	2900	2900	0
571	20250220	111700	12759240	2900	2900	2900	2900	0
572	20250220	111600	12759240	2900	2900	2900	2900	0
573	20250220	111500	12759240	2900	2900	2900	2900	0
574	20250220	111400	12759240	2900	2900	2900	2900	0
575	20250220	111300	12759240	2900	2900	2900	2900	0
576	20250220	111200	12759240	2900	2900	2900	2900	50
577	20250220	111100	12614240	2900	2900	2900	2900	0
578	20250220	111000	12614240	2900	2900	2900	2900	0
579	20250220	110900	12614240	2900	2900	2900	2900	0
580	20250220	110800	12614240	2900	2900	2900	2900	0
581	20250220	110700	12614240	2900	2900	2900	2900	0
582	20250220	110600	12614240	2900	2900	2900	2900	0
583	20250220	110500	12614240	2900	2900	2900	2900	0
584	20250220	110400	12614240	2900	2900	2900	2900	0
585	20250220	110300	12614240	2900	2900	2900	2900	0
586	20250220	110200	12614240	2900	2900	2900	2900	0
587	20250220	110100	12614240	2900	2900	2900	2900	0
588	20250220	110000	12614240	2900	2900	2900	2900	0
589	20250220	105900	12614240	2900	2900	2900	2900	0
590	20250220	105800	12614240	2900	2900	2900	2900	0
591	20250220	105700	12614240	2900	2900	2900	2900	0
592	20250220	105600	12614240	2900	2900	2900	2900	0
593	20250220	105500	12614240	2900	2900	2900	2900	0
594	20250220	105400	12614240	2900	2900	2900	2900	0
595	20250220	105300	12614240	2900	2925	2925	2900	390
596	20250220	105200	11482740	2925	2925	2925	2925	1
597	20250220	105100	11479815	2915	2915	2915	2915	0
598	20250220	105000	11479815	2915	2915	2915	2915	0
599	20250220	104900	11479815	2915	2915	2915	2915	0
600	20250220	104800	11479815	2915	2915	2915	2915	0
601	20250220	104700	11479815	2915	2915	2915	2915	0
602	20250220	104600	11479815	2915	2915	2915	2915	0
603	20250220	104500	11479815	2915	2915	2915	2915	0
604	20250220	104400	11479815	2915	2915	2915	2915	0
605	20250220	104300	11479815	2915	2915	2915	2915	0
606	20250220	104200	11479815	2915	2915	2915	2915	0
607	20250220	104100	11479815	2915	2915	2915	2915	0
608	20250220	104000	11479815	2915	2915	2915	2915	0
609	20250220	103900	11479815	2915	2915	2915	2915	0
610	20250220	103800	11479815	2915	2890	2915	2890	2071
611	20250220	103700	5450465	2890	2890	2890	2890	0
612	20250220	103600	5450465	2890	2890	2890	2890	20
613	20250220	103500	5392665	2885	2885	2885	2885	0
614	20250220	103400	5392665	2885	2885	2885	2885	0
615	20250220	103300	5392665	2885	2885	2885	2885	0
616	20250220	103200	5392665	2885	2885	2885	2885	0
617	20250220	103100	5392665	2885	2885	2885	2885	0
618	20250220	103000	5392665	2885	2885	2885	2885	0
619	20250220	102900	5392665	2885	2885	2885	2885	0
620	20250220	102800	5392665	2885	2885	2885	2885	0
621	20250220	102700	5392665	2885	2885	2885	2885	0
622	20250220	102600	5392665	2885	2885	2885	2885	0
623	20250220	102500	5392665	2885	2885	2885	2885	0
624	20250220	102400	5392665	2885	2885	2885	2885	0
625	20250220	102300	5392665	2885	2885	2885	2885	0
626	20250220	102200	5392665	2885	2885	2885	2885	0
627	20250220	102100	5392665	2885	2885	2885	2885	0
628	20250220	102000	5392665	2885	2885	2885	2885	0
629	20250220	101900	5392665	2885	2885	2885	2885	0
630	20250220	101800	5392665	2885	2885	2885	2885	0
631	20250220	101700	5392665	2885	2885	2885	2885	0
632	20250220	101600	5392665	2885	2885	2885	2885	0
633	20250220	101500	5392665	2885	2885	2885	2885	18
634	20250220	101400	5340735	2885	2885	2885	2885	0
635	20250220	101300	5340735	2885	2885	2885	2885	0
636	20250220	101200	5340735	2885	2885	2885	2885	0
637	20250220	101100	5340735	2885	2885	2885	2885	0
638	20250220	101000	5340735	2885	2885	2885	2885	20
639	20250220	100900	5283035	2885	2885	2885	2885	0
640	20250220	100800	5283035	2885	2885	2885	2885	0
641	20250220	100700	5283035	2885	2885	2885	2885	0
642	20250220	100600	5283035	2885	2905	2905	2885	66
643	20250220	100500	5092245	2885	2895	2895	2885	500
644	20250220	100400	3649445	2910	2910	2910	2910	0
645	20250220	100300	3649445	2910	2910	2910	2910	0
646	20250220	100200	3649445	2910	2910	2910	2910	0
647	20250220	100100	3649445	2910	2910	2910	2910	0
648	20250220	100000	3649445	2910	2910	2910	2910	0
649	20250220	095900	3649445	2910	2910	2910	2910	0
650	20250220	095800	3649445	2910	2910	2910	2910	0
651	20250220	095700	3649445	2910	2910	2910	2910	0
652	20250220	095600	3649445	2910	2910	2910	2910	0
653	20250220	095500	3649445	2910	2910	2910	2910	0
654	20250220	095400	3649445	2910	2910	2910	2910	0
655	20250220	095300	3649445	2910	2910	2910	2910	0
656	20250220	095200	3649445	2910	2910	2910	2910	0
657	20250220	095100	3649445	2910	2910	2910	2910	0
658	20250220	095000	3649445	2910	2910	2910	2910	0
659	20250220	094900	3649445	2910	2910	2910	2910	0
660	20250220	094800	3649445	2910	2910	2910	2910	0
661	20250220	094700	3649445	2910	2910	2910	2910	1
662	20250220	094600	3646535	2895	2895	2895	2895	49
663	20250220	094500	3504680	2895	2895	2895	2895	41
664	20250220	094400	3385985	2895	2895	2895	2895	3
665	20250220	094300	3377300	2890	2890	2890	2890	0
666	20250220	094200	3377300	2890	2890	2890	2890	1
667	20250220	094100	3374410	2890	2890	2890	2890	0
668	20250220	094000	3374410	2890	2900	2900	2890	500
669	20250220	093900	1927665	2910	2910	2910	2910	0
670	20250220	093800	1927665	2910	2910	2910	2910	0
671	20250220	093700	1927665	2910	2910	2910	2910	0
672	20250220	093600	1927665	2910	2910	2910	2910	0
673	20250220	093500	1927665	2910	2910	2910	2910	0
674	20250220	093400	1927665	2910	2910	2910	2910	0
675	20250220	093300	1927665	2910	2910	2910	2910	0
676	20250220	093200	1927665	2910	2910	2910	2910	0
677	20250220	093100	1927665	2910	2910	2910	2910	0
678	20250220	093000	1927665	2910	2910	2910	2910	0
679	20250220	092900	1927665	2910	2910	2910	2910	0
680	20250220	092800	1927665	2910	2910	2910	2910	0
681	20250220	092700	1927665	2910	2910	2910	2910	0
682	20250220	092600	1927665	2910	2910	2910	2910	0
683	20250220	092500	1927665	2910	2910	2910	2910	0
684	20250220	092400	1927665	2910	2910	2910	2910	0
685	20250220	092300	1927665	2910	2910	2910	2910	0
686	20250220	092200	1927665	2910	2910	2910	2910	0
687	20250220	092100	1927665	2910	2910	2910	2910	0
688	20250220	092000	1927665	2910	2910	2910	2910	0
689	20250220	091900	1927665	2910	2910	2910	2910	0
690	20250220	091800	1927665	2910	2910	2910	2910	0
691	20250220	091700	1927665	2910	2910	2910	2910	19
692	20250220	091600	1872375	2910	2910	2910	2910	0
693	20250220	091500	1872375	2910	2910	2910	2910	0
694	20250220	091400	1872375	2910	2910	2910	2910	0
695	20250220	091300	1872375	2910	2910	2910	2910	0
696	20250220	091200	1872375	2910	2910	2910	2910	0
697	20250220	091100	1872375	2910	2910	2910	2910	0
698	20250220	091000	1872375	2910	2910	2910	2910	0
699	20250220	090900	1872375	2910	2910	2910	2910	0
700	20250220	090800	1872375	2910	2910	2910	2910	0
701	20250220	090700	1872375	2910	2910	2910	2910	0
702	20250220	090600	1872375	2910	2910	2910	2910	17
703	20250220	090500	1822905	2910	2910	2910	2910	1
704	20250220	090400	1819995	2865	2865	2865	2865	0
705	20250220	090300	1819995	2865	2865	2865	2865	0
706	20250220	090200	1819995	2865	2865	2865	2865	0
707	20250220	090100	1819995	2865	2865	2865	2865	0
708	20250220	090000	1819995	2865	2905	2905	2865	629