KissMeData/039740/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192700	23945715	2705	2705	2705	2705	207
3	20250220	192600	23945715	2705	2705	2705	2705	0
4	20250220	192500	23945715	2705	2705	2705	2705	0
5	20250220	192400	23945715	2705	2705	2705	2705	0
6	20250220	192300	23945715	2705	2705	2705	2705	0
7	20250220	192200	23945715	2705	2705	2705	2705	0
8	20250220	192100	23945715	2705	2705	2705	2705	0
9	20250220	192000	23945715	2705	2705	2705	2705	0
10	20250220	191900	23945715	2705	2705	2705	2705	0
11	20250220	191800	23945715	2705	2705	2705	2705	0
12	20250220	191700	23945715	2705	2705	2705	2705	0
13	20250220	191600	23945715	2705	2705	2705	2705	0
14	20250220	191500	23945715	2705	2705	2705	2705	0
15	20250220	191400	23945715	2705	2705	2705	2705	0
16	20250220	191300	23945715	2705	2705	2705	2705	0
17	20250220	191200	23945715	2705	2705	2705	2705	0
18	20250220	191100	23945715	2705	2705	2705	2705	0
19	20250220	191000	23945715	2705	2705	2705	2705	0
20	20250220	190900	23945715	2705	2705	2705	2705	0
21	20250220	190800	23945715	2705	2705	2705	2705	0
22	20250220	190700	23945715	2705	2705	2705	2705	0
23	20250220	190600	23945715	2705	2705	2705	2705	0
24	20250220	190500	23945715	2705	2705	2705	2705	0
25	20250220	190400	23945715	2705	2705	2705	2705	0
26	20250220	190300	23945715	2705	2705	2705	2705	0
27	20250220	190200	23945715	2705	2705	2705	2705	0
28	20250220	190100	23945715	2705	2705	2705	2705	0
29	20250220	190000	23945715	2705	2705	2705	2705	0
30	20250220	185900	23945715	2705	2705	2705	2705	0
31	20250220	185800	23945715	2705	2705	2705	2705	0
32	20250220	185700	23945715	2705	2705	2705	2705	207
33	20250220	185600	23945715	2705	2705	2705	2705	0
34	20250220	185500	23945715	2705	2705	2705	2705	0
35	20250220	185400	23945715	2705	2705	2705	2705	0
36	20250220	185300	23945715	2705	2705	2705	2705	0
37	20250220	185200	23945715	2705	2705	2705	2705	0
38	20250220	185100	23945715	2705	2705	2705	2705	0
39	20250220	185000	23945715	2705	2705	2705	2705	0
40	20250220	184900	23945715	2705	2705	2705	2705	0
41	20250220	184800	23945715	2705	2705	2705	2705	0
42	20250220	184700	23945715	2705	2705	2705	2705	0
43	20250220	184600	23945715	2705	2705	2705	2705	0
44	20250220	184500	23945715	2705	2705	2705	2705	0
45	20250220	184400	23945715	2705	2705	2705	2705	0
46	20250220	184300	23945715	2705	2705	2705	2705	0
47	20250220	184200	23945715	2705	2705	2705	2705	0
48	20250220	184100	23945715	2705	2705	2705	2705	0
49	20250220	184000	23945715	2705	2705	2705	2705	0
50	20250220	183900	23945715	2705	2705	2705	2705	0
51	20250220	183800	23945715	2705	2705	2705	2705	0
52	20250220	183700	23945715	2705	2705	2705	2705	0
53	20250220	183600	23945715	2705	2705	2705	2705	0
54	20250220	183500	23945715	2705	2705	2705	2705	0
55	20250220	183400	23945715	2705	2705	2705	2705	0
56	20250220	183300	23945715	2705	2705	2705	2705	0
57	20250220	183200	23945715	2705	2705	2705	2705	0
58	20250220	183100	23945715	2705	2705	2705	2705	0
59	20250220	183000	23945715	2705	2705	2705	2705	0
60	20250220	182900	23945715	2705	2705	2705	2705	0
61	20250220	182800	23945715	2705	2705	2705	2705	0
62	20250220	182700	23945715	2705	2705	2705	2705	207
63	20250220	182600	23945715	2705	2705	2705	2705	0
64	20250220	182500	23945715	2705	2705	2705	2705	0
65	20250220	182400	23945715	2705	2705	2705	2705	0
66	20250220	182300	23945715	2705	2705	2705	2705	0
67	20250220	182200	23945715	2705	2705	2705	2705	0
68	20250220	182100	23945715	2705	2705	2705	2705	0
69	20250220	182000	23945715	2705	2705	2705	2705	0
70	20250220	181900	23945715	2705	2705	2705	2705	0
71	20250220	181800	23945715	2705	2705	2705	2705	0
72	20250220	181700	23945715	2705	2705	2705	2705	0
73	20250220	181600	23945715	2705	2705	2705	2705	0
74	20250220	181500	23945715	2705	2705	2705	2705	0
75	20250220	181400	23945715	2705	2705	2705	2705	0
76	20250220	181300	23945715	2705	2705	2705	2705	0
77	20250220	181200	23945715	2705	2705	2705	2705	0
78	20250220	181100	23945715	2705	2705	2705	2705	0
79	20250220	181000	23945715	2705	2705	2705	2705	0
80	20250220	180900	23945715	2705	2705	2705	2705	0
81	20250220	180800	23945715	2705	2705	2705	2705	0
82	20250220	180700	23945715	2705	2705	2705	2705	0
83	20250220	180600	23945715	2705	2705	2705	2705	0
84	20250220	180500	23945715	2705	2705	2705	2705	0
85	20250220	180400	23945715	2705	2705	2705	2705	0
86	20250220	180300	23945715	2705	2705	2705	2705	0
87	20250220	180200	23945715	2705	2705	2705	2705	0
88	20250220	180100	23945715	2705	2705	2705	2705	0
89	20250220	180000	23945715	2705	2705	2705	2705	0
90	20250220	175900	23945715	2705	2705	2705	2705	0
91	20250220	175800	23945715	2705	2705	2705	2705	0
92	20250220	175700	23945715	2705	2705	2705	2705	207
93	20250220	175600	23945715	2705	2705	2705	2705	0
94	20250220	175500	23945715	2705	2705	2705	2705	0
95	20250220	175400	23945715	2705	2705	2705	2705	0
96	20250220	175300	23945715	2705	2705	2705	2705	0
97	20250220	175200	23945715	2705	2705	2705	2705	0
98	20250220	175100	23945715	2705	2705	2705	2705	0
99	20250220	175000	23945715	2705	2705	2705	2705	0
100	20250220	174900	23945715	2705	2705	2705	2705	0
101	20250220	174800	23945715	2705	2705	2705	2705	0
102	20250220	174700	23945715	2705	2705	2705	2705	0
103	20250220	174600	23945715	2705	2705	2705	2705	0
104	20250220	174500	23945715	2705	2705	2705	2705	0
105	20250220	174400	23945715	2705	2705	2705	2705	0
106	20250220	174300	23945715	2705	2705	2705	2705	0
107	20250220	174200	23945715	2705	2705	2705	2705	0
108	20250220	174100	23945715	2705	2705	2705	2705	0
109	20250220	174000	23945715	2705	2705	2705	2705	0
110	20250220	173900	23945715	2705	2705	2705	2705	0
111	20250220	173800	23945715	2705	2705	2705	2705	0
112	20250220	173700	23945715	2705	2705	2705	2705	0
113	20250220	173600	23945715	2705	2705	2705	2705	0
114	20250220	173500	23945715	2705	2705	2705	2705	0
115	20250220	173400	23945715	2705	2705	2705	2705	0
116	20250220	173300	23945715	2705	2705	2705	2705	0
117	20250220	173200	23945715	2705	2705	2705	2705	0
118	20250220	173100	23945715	2705	2705	2705	2705	0
119	20250220	173000	23945715	2705	2705	2705	2705	0
120	20250220	172900	23945715	2705	2705	2705	2705	0
121	20250220	172800	23945715	2705	2705	2705	2705	0
122	20250220	172700	23945715	2705	2705	2705	2705	207
123	20250220	172600	23945715	2705	2705	2705	2705	0
124	20250220	172500	23945715	2705	2705	2705	2705	0
125	20250220	172400	23945715	2705	2705	2705	2705	0
126	20250220	172300	23945715	2705	2705	2705	2705	0
127	20250220	172200	23945715	2705	2705	2705	2705	0
128	20250220	172100	23945715	2705	2705	2705	2705	0
129	20250220	172000	23945715	2705	2705	2705	2705	0
130	20250220	171900	23945715	2705	2705	2705	2705	0
131	20250220	171800	23945715	2705	2705	2705	2705	0
132	20250220	171700	23945715	2705	2705	2705	2705	0
133	20250220	171600	23945715	2705	2705	2705	2705	0
134	20250220	171500	23945715	2705	2705	2705	2705	0
135	20250220	171400	23945715	2705	2705	2705	2705	0
136	20250220	171300	23945715	2705	2705	2705	2705	0
137	20250220	171200	23945715	2705	2705	2705	2705	0
138	20250220	171100	23945715	2705	2705	2705	2705	0
139	20250220	171000	23945715	2705	2705	2705	2705	0
140	20250220	170900	23945715	2705	2705	2705	2705	0
141	20250220	170800	23945715	2705	2705	2705	2705	0
142	20250220	170700	23945715	2705	2705	2705	2705	0
143	20250220	170600	23945715	2705	2705	2705	2705	0
144	20250220	170500	23945715	2705	2705	2705	2705	0
145	20250220	170400	23945715	2705	2705	2705	2705	0
146	20250220	170300	23945715	2705	2705	2705	2705	0
147	20250220	170200	23945715	2705	2705	2705	2705	0
148	20250220	170100	23945715	2705	2705	2705	2705	0
149	20250220	170000	23945715	2705	2705	2705	2705	0
150	20250220	165900	23945715	2705	2705	2705	2705	0
151	20250220	165800	23945715	2705	2705	2705	2705	0
152	20250220	165700	23945715	2705	2705	2705	2705	207
153	20250220	165600	23945715	2705	2705	2705	2705	0
154	20250220	165500	23945715	2705	2705	2705	2705	0
155	20250220	165400	23945715	2705	2705	2705	2705	0
156	20250220	165300	23945715	2705	2705	2705	2705	0
157	20250220	165200	23945715	2705	2705	2705	2705	0
158	20250220	165100	23945715	2705	2705	2705	2705	0
159	20250220	165000	23945715	2705	2705	2705	2705	0
160	20250220	164900	23945715	2705	2705	2705	2705	0
161	20250220	164800	23945715	2705	2705	2705	2705	0
162	20250220	164700	23945715	2705	2705	2705	2705	0
163	20250220	164600	23945715	2705	2705	2705	2705	0
164	20250220	164500	23945715	2705	2705	2705	2705	0
165	20250220	164400	23945715	2705	2705	2705	2705	0
166	20250220	164300	23945715	2705	2705	2705	2705	0
167	20250220	164200	23945715	2705	2705	2705	2705	0
168	20250220	164100	23945715	2705	2705	2705	2705	0
169	20250220	164000	23945715	2705	2705	2705	2705	0
170	20250220	163900	23945715	2705	2705	2705	2705	0
171	20250220	163800	23945715	2705	2705	2705	2705	0
172	20250220	163700	23945715	2705	2705	2705	2705	0
173	20250220	163600	23945715	2705	2705	2705	2705	0
174	20250220	163500	23945715	2705	2705	2705	2705	0
175	20250220	163400	23945715	2705	2705	2705	2705	0
176	20250220	163300	23945715	2705	2705	2705	2705	0
177	20250220	163200	23945715	2705	2705	2705	2705	0
178	20250220	163100	23945715	2705	2705	2705	2705	0
179	20250220	163000	23945715	2705	2705	2705	2705	0
180	20250220	162900	23945715	2705	2705	2705	2705	0
181	20250220	162800	23945715	2705	2705	2705	2705	0
182	20250220	162700	23945715	2705	2705	2705	2705	207
183	20250220	162600	23945715	2705	2705	2705	2705	0
184	20250220	162500	23945715	2705	2705	2705	2705	0
185	20250220	162400	23945715	2705	2705	2705	2705	0
186	20250220	162300	23945715	2705	2705	2705	2705	0
187	20250220	162200	23945715	2705	2705	2705	2705	0
188	20250220	162100	23945715	2705	2705	2705	2705	0
189	20250220	162000	23945715	2705	2705	2705	2705	0
190	20250220	161900	23945715	2705	2705	2705	2705	0
191	20250220	161800	23945715	2705	2705	2705	2705	0
192	20250220	161700	23945715	2705	2705	2705	2705	0
193	20250220	161600	23945715	2705	2705	2705	2705	0
194	20250220	161500	23945715	2705	2705	2705	2705	0
195	20250220	161400	23945715	2705	2705	2705	2705	0
196	20250220	161300	23945715	2705	2705	2705	2705	0
197	20250220	161200	23945715	2705	2705	2705	2705	0
198	20250220	161100	23945715	2705	2705	2705	2705	0
199	20250220	161000	23945715	2705	2705	2705	2705	0
200	20250220	160900	23945715	2705	2705	2705	2705	0
201	20250220	160800	23945715	2705	2705	2705	2705	0
202	20250220	160700	23945715	2705	2705	2705	2705	0
203	20250220	160600	23945715	2705	2705	2705	2705	0
204	20250220	160500	23945715	2705	2705	2705	2705	0
205	20250220	160400	23945715	2705	2705	2705	2705	0
206	20250220	160300	23945715	2705	2705	2705	2705	0
207	20250220	160200	23945715	2705	2705	2705	2705	0
208	20250220	160100	23945715	2705	2705	2705	2705	0
209	20250220	160000	23945715	2705	2705	2705	2705	0
210	20250220	155900	23945715	2705	2705	2705	2705	0
211	20250220	155800	23945715	2705	2705	2705	2705	0
212	20250220	155700	23945715	2705	2705	2705	2705	207
213	20250220	155600	23945715	2705	2705	2705	2705	0
214	20250220	155500	23945715	2705	2705	2705	2705	0
215	20250220	155400	23945715	2705	2705	2705	2705	0
216	20250220	155300	23945715	2705	2705	2705	2705	0
217	20250220	155200	23945715	2705	2705	2705	2705	0
218	20250220	155100	23945715	2705	2705	2705	2705	0
219	20250220	155000	23945715	2705	2705	2705	2705	0
220	20250220	154900	23945715	2705	2705	2705	2705	0
221	20250220	154800	23945715	2705	2705	2705	2705	0
222	20250220	154700	23945715	2705	2705	2705	2705	0
223	20250220	154600	23945715	2705	2705	2705	2705	0
224	20250220	154500	23945715	2705	2705	2705	2705	0
225	20250220	154400	23945715	2705	2705	2705	2705	0
226	20250220	154300	23945715	2705	2705	2705	2705	0
227	20250220	154200	23945715	2705	2705	2705	2705	0
228	20250220	154100	23945715	2705	2705	2705	2705	0
229	20250220	154000	23945715	2705	2705	2705	2705	0
230	20250220	153900	23945715	2705	2705	2705	2705	0
231	20250220	153800	23945715	2705	2705	2705	2705	0
232	20250220	153700	23945715	2705	2705	2705	2705	0
233	20250220	153600	23945715	2705	2705	2705	2705	0
234	20250220	153500	23945715	2705	2705	2705	2705	0
235	20250220	153400	23945715	2705	2705	2705	2705	0
236	20250220	153300	23945715	2705	2705	2705	2705	0
237	20250220	153200	23945715	2705	2705	2705	2705	0
238	20250220	153100	23945715	2705	2705	2705	2705	0
239	20250220	153000	23945715	2705	2705	2705	2705	207
240	20250220	152900	23385780	2700	2700	2700	2700	0
241	20250220	152800	23385780	2700	2700	2700	2700	0
242	20250220	152700	23385780	2700	2700	2700	2700	0
243	20250220	152600	23385780	2700	2700	2700	2700	0
244	20250220	152500	23385780	2700	2700	2700	2700	0
245	20250220	152400	23385780	2700	2700	2700	2700	0
246	20250220	152300	23385780	2700	2700	2700	2700	0
247	20250220	152200	23385780	2700	2700	2700	2700	0
248	20250220	152100	23385780	2700	2700	2700	2700	0
249	20250220	152000	23385780	2700	2700	2700	2700	0
250	20250220	151900	23385780	2700	2705	2705	2700	224
251	20250220	151800	22780865	2705	2705	2705	2705	0
252	20250220	151700	22780865	2705	2705	2705	2705	0
253	20250220	151600	22780865	2705	2705	2705	2705	4
254	20250220	151500	22770045	2705	2705	2705	2705	0
255	20250220	151400	22770045	2705	2705	2705	2705	0
256	20250220	151300	22770045	2705	2705	2705	2705	0
257	20250220	151200	22770045	2705	2705	2705	2705	0
258	20250220	151100	22770045	2705	2705	2705	2705	0
259	20250220	151000	22770045	2705	2705	2705	2705	0
260	20250220	150900	22770045	2705	2705	2705	2705	3
261	20250220	150800	22761930	2735	2735	2735	2735	0
262	20250220	150700	22761930	2735	2730	2735	2730	124
263	20250220	150600	22422870	2735	2735	2735	2735	0
264	20250220	150500	22422870	2735	2735	2735	2735	0
265	20250220	150400	22422870	2735	2735	2735	2735	0
266	20250220	150300	22422870	2735	2735	2735	2735	0
267	20250220	150200	22422870	2735	2735	2735	2735	0
268	20250220	150100	22422870	2735	2735	2735	2735	0
269	20250220	150000	22422870	2735	2735	2735	2735	0
270	20250220	145900	22422870	2735	2735	2735	2735	0
271	20250220	145800	22422870	2735	2735	2735	2735	0
272	20250220	145700	22422870	2735	2735	2735	2735	0
273	20250220	145600	22422870	2735	2735	2735	2735	0
274	20250220	145500	22422870	2735	2735	2735	2735	0
275	20250220	145400	22422870	2735	2735	2735	2735	0
276	20250220	145300	22422870	2735	2735	2735	2735	0
277	20250220	145200	22422870	2735	2715	2735	2715	38
278	20250220	145100	22319345	2725	2725	2725	2725	0
279	20250220	145000	22319345	2725	2725	2725	2725	0
280	20250220	144900	22319345	2725	2725	2725	2725	0
281	20250220	144800	22319345	2725	2725	2725	2725	0
282	20250220	144700	22319345	2725	2725	2725	2725	0
283	20250220	144600	22319345	2725	2725	2725	2725	0
284	20250220	144500	22319345	2725	2725	2725	2725	0
285	20250220	144400	22319345	2725	2725	2725	2725	0
286	20250220	144300	22319345	2725	2725	2725	2725	0
287	20250220	144200	22319345	2725	2720	2725	2720	10
288	20250220	144100	22292140	2735	2735	2735	2735	0
289	20250220	144000	22292140	2735	2730	2735	2730	20
290	20250220	143900	22237485	2705	2705	2705	2705	0
291	20250220	143800	22237485	2705	2730	2735	2705	65
292	20250220	143700	22059780	2735	2735	2735	2735	0
293	20250220	143600	22059780	2735	2730	2735	2730	100
294	20250220	143500	21786750	2730	2715	2730	2715	120
295	20250220	143400	21460675	2715	2705	2715	2705	20
296	20250220	143300	21406520	2710	2710	2710	2710	0
297	20250220	143200	21406520	2710	2710	2710	2710	0
298	20250220	143100	21406520	2710	2710	2710	2710	0
299	20250220	143000	21406520	2710	2710	2710	2710	0
300	20250220	142900	21406520	2710	2710	2710	2710	0
301	20250220	142800	21406520	2710	2710	2710	2710	0
302	20250220	142700	21406520	2710	2710	2710	2710	0
303	20250220	142600	21406520	2710	2710	2710	2710	1
304	20250220	142500	21403810	2715	2715	2715	2715	1
305	20250220	142400	21401095	2715	2710	2715	2710	2
306	20250220	142300	21395670	2710	2710	2710	2710	10
307	20250220	142200	21368570	2710	2710	2710	2710	0
308	20250220	142100	21368570	2710	2710	2710	2710	0
309	20250220	142000	21368570	2710	2710	2710	2710	0
310	20250220	141900	21368570	2710	2710	2710	2710	0
311	20250220	141800	21368570	2710	2710	2710	2710	0
312	20250220	141700	21368570	2710	2710	2710	2710	0
313	20250220	141600	21368570	2710	2710	2710	2710	10
314	20250220	141500	21341470	2710	2710	2710	2710	0
315	20250220	141400	21341470	2710	2710	2710	2710	0
316	20250220	141300	21341470	2710	2710	2710	2710	0
317	20250220	141200	21341470	2710	2710	2710	2710	0
318	20250220	141100	21341470	2710	2710	2710	2710	10
319	20250220	141000	21314370	2710	2710	2710	2710	0
320	20250220	140900	21314370	2710	2710	2710	2710	48
321	20250220	140800	21184290	2710	2710	2710	2710	0
322	20250220	140700	21184290	2710	2710	2710	2710	0
323	20250220	140600	21184290	2710	2710	2710	2710	0
324	20250220	140500	21184290	2710	2710	2710	2710	0
325	20250220	140400	21184290	2710	2710	2710	2710	0
326	20250220	140300	21184290	2710	2710	2710	2710	0
327	20250220	140200	21184290	2710	2710	2710	2710	0
328	20250220	140100	21184290	2710	2710	2710	2710	0
329	20250220	140000	21184290	2710	2710	2710	2710	0
330	20250220	135900	21184290	2710	2710	2710	2710	0
331	20250220	135800	21184290	2710	2710	2710	2710	0
332	20250220	135700	21184290	2710	2710	2710	2710	0
333	20250220	135600	21184290	2710	2710	2710	2710	9
334	20250220	135500	21159900	2710	2710	2710	2710	24
335	20250220	135400	21094860	2710	2710	2710	2710	30
336	20250220	135300	21013560	2710	2710	2710	2710	0
337	20250220	135200	21013560	2710	2710	2710	2710	416
338	20250220	135100	19886200	2710	2710	2710	2710	0
339	20250220	135000	19886200	2710	2710	2710	2710	0
340	20250220	134900	19886200	2710	2710	2710	2710	0
341	20250220	134800	19886200	2710	2710	2710	2710	0
342	20250220	134700	19886200	2710	2710	2710	2710	0
343	20250220	134600	19886200	2710	2710	2710	2710	39
344	20250220	134500	19780510	2710	2710	2710	2710	0
345	20250220	134400	19780510	2710	2710	2710	2710	34
346	20250220	134300	19688370	2710	2710	2710	2710	9
347	20250220	134200	19663980	2715	2715	2715	2715	0
348	20250220	134100	19663980	2715	2715	2715	2715	0
349	20250220	134000	19663980	2715	2715	2715	2715	10
350	20250220	133900	19636830	2710	2710	2710	2710	0
351	20250220	133800	19636830	2710	2710	2710	2710	0
352	20250220	133700	19636830	2710	2710	2710	2710	0
353	20250220	133600	19636830	2710	2710	2710	2710	10
354	20250220	133500	19609730	2710	2710	2710	2710	0
355	20250220	133400	19609730	2710	2710	2710	2710	0
356	20250220	133300	19609730	2710	2710	2710	2710	10
357	20250220	133200	19582630	2710	2710	2710	2710	0
358	20250220	133100	19582630	2710	2710	2710	2710	0
359	20250220	133000	19582630	2710	2710	2710	2710	0
360	20250220	132900	19582630	2710	2710	2710	2710	0
361	20250220	132800	19582630	2710	2710	2710	2710	0
362	20250220	132700	19582630	2710	2710	2710	2710	0
363	20250220	132600	19582630	2710	2710	2710	2710	10
364	20250220	132500	19555530	2710	2710	2710	2710	0
365	20250220	132400	19555530	2710	2710	2710	2710	0
366	20250220	132300	19555530	2710	2710	2710	2710	0
367	20250220	132200	19555530	2710	2710	2710	2710	1
368	20250220	132100	19552820	2710	2710	2710	2710	10
369	20250220	132000	19525720	2715	2715	2715	2715	0
370	20250220	131900	19525720	2715	2715	2715	2715	0
371	20250220	131800	19525720	2715	2715	2715	2715	0
372	20250220	131700	19525720	2715	2715	2715	2715	0
373	20250220	131600	19525720	2715	2715	2715	2715	0
374	20250220	131500	19525720	2715	2715	2715	2715	0
375	20250220	131400	19525720	2715	2715	2715	2715	0
376	20250220	131300	19525720	2715	2715	2715	2715	0
377	20250220	131200	19525720	2715	2715	2715	2715	10
378	20250220	131100	19498570	2710	2710	2710	2710	0
379	20250220	131000	19498570	2710	2710	2710	2710	0
380	20250220	130900	19498570	2710	2710	2710	2710	0
381	20250220	130800	19498570	2710	2710	2710	2710	0
382	20250220	130700	19498570	2710	2710	2710	2710	0
383	20250220	130600	19498570	2710	2710	2710	2710	20
384	20250220	130500	19444370	2725	2725	2725	2725	0
385	20250220	130400	19444370	2725	2725	2725	2725	0
386	20250220	130300	19444370	2725	2725	2725	2725	0
387	20250220	130200	19444370	2725	2725	2725	2725	0
388	20250220	130100	19444370	2725	2725	2725	2725	0
389	20250220	130000	19444370	2725	2725	2725	2725	0
390	20250220	125900	19444370	2725	2715	2725	2715	10
391	20250220	125800	19417210	2710	2710	2710	2710	0
392	20250220	125700	19417210	2710	2710	2710	2710	0
393	20250220	125600	19417210	2710	2710	2710	2710	18
394	20250220	125500	19368430	2710	2710	2710	2710	0
395	20250220	125400	19368430	2710	2710	2710	2710	0
396	20250220	125300	19368430	2710	2710	2710	2710	8
397	20250220	125200	19346750	2705	2705	2705	2705	0
398	20250220	125100	19346750	2705	2705	2705	2705	0
399	20250220	125000	19346750	2705	2705	2705	2705	0
400	20250220	124900	19346750	2705	2705	2705	2705	0
401	20250220	124800	19346750	2705	2705	2705	2705	0
402	20250220	124700	19346750	2705	2705	2705	2705	0
403	20250220	124600	19346750	2705	2705	2705	2705	0
404	20250220	124500	19346750	2705	2705	2705	2705	0
405	20250220	124400	19346750	2705	2705	2705	2705	0
406	20250220	124300	19346750	2705	2705	2705	2705	8
407	20250220	124200	19325110	2730	2730	2730	2730	0
408	20250220	124100	19325110	2730	2725	2730	2725	10
409	20250220	124000	19297825	2705	2705	2705	2705	0
410	20250220	123900	19297825	2705	2705	2705	2705	0
411	20250220	123800	19297825	2705	2705	2705	2705	7
412	20250220	123700	19278890	2700	2700	2700	2700	0
413	20250220	123600	19278890	2700	2705	2705	2700	18
414	20250220	123500	19230250	2705	2705	2705	2705	1
415	20250220	123400	19227545	2700	2700	2700	2700	625
416	20250220	123300	17540045	2700	2700	2700	2700	0
417	20250220	123200	17540045	2700	2700	2700	2700	0
418	20250220	123100	17540045	2700	2700	2700	2700	467
419	20250220	123000	16279145	2700	2700	2700	2700	0
420	20250220	122900	16279145	2700	2700	2700	2700	0
421	20250220	122800	16279145	2700	2700	2700	2700	66
422	20250220	122700	16100945	2700	2700	2700	2700	0
423	20250220	122600	16100945	2700	2700	2700	2700	0
424	20250220	122500	16100945	2700	2700	2700	2700	0
425	20250220	122400	16100945	2700	2700	2700	2700	0
426	20250220	122300	16100945	2700	2700	2700	2700	0
427	20250220	122200	16100945	2700	2700	2700	2700	0
428	20250220	122100	16100945	2700	2700	2700	2700	0
429	20250220	122000	16100945	2700	2700	2700	2700	1013
430	20250220	121900	13365845	2700	2700	2700	2700	0
431	20250220	121800	13365845	2700	2700	2700	2700	10
432	20250220	121700	13338845	2705	2705	2705	2705	0
433	20250220	121600	13338845	2705	2705	2705	2705	0
434	20250220	121500	13338845	2705	2705	2705	2705	30
435	20250220	121400	13257695	2710	2710	2710	2710	0
436	20250220	121300	13257695	2710	2710	2710	2710	0
437	20250220	121200	13257695	2710	2710	2710	2710	0
438	20250220	121100	13257695	2710	2710	2710	2710	0
439	20250220	121000	13257695	2710	2710	2710	2710	0
440	20250220	120900	13257695	2710	2710	2710	2710	0
441	20250220	120800	13257695	2710	2710	2710	2710	0
442	20250220	120700	13257695	2710	2710	2710	2710	0
443	20250220	120600	13257695	2710	2710	2710	2710	0
444	20250220	120500	13257695	2710	2710	2710	2710	0
445	20250220	120400	13257695	2710	2710	2710	2710	0
446	20250220	120300	13257695	2710	2710	2710	2710	0
447	20250220	120200	13257695	2710	2710	2710	2710	0
448	20250220	120100	13257695	2710	2710	2710	2710	0
449	20250220	120000	13257695	2710	2710	2710	2710	0
450	20250220	115900	13257695	2710	2710	2710	2710	1
451	20250220	115800	13254985	2710	2710	2710	2710	0
452	20250220	115700	13254985	2710	2710	2710	2710	50
453	20250220	115600	13119485	2700	2705	2705	2700	100
454	20250220	115500	12849480	2710	2710	2710	2710	0
455	20250220	115400	12849480	2710	2710	2710	2710	0
456	20250220	115300	12849480	2710	2710	2710	2710	0
457	20250220	115200	12849480	2710	2710	2710	2710	0
458	20250220	115100	12849480	2710	2710	2710	2710	0
459	20250220	115000	12849480	2710	2710	2710	2710	0
460	20250220	114900	12849480	2710	2710	2710	2710	0
461	20250220	114800	12849480	2710	2710	2710	2710	0
462	20250220	114700	12849480	2710	2710	2710	2710	0
463	20250220	114600	12849480	2710	2710	2710	2710	588
464	20250220	114500	11256000	2715	2715	2715	2715	0
465	20250220	114400	11256000	2715	2715	2715	2715	0
466	20250220	114300	11256000	2715	2715	2715	2715	0
467	20250220	114200	11256000	2715	2715	2715	2715	0
468	20250220	114100	11256000	2715	2715	2715	2715	0
469	20250220	114000	11256000	2715	2715	2715	2715	0
470	20250220	113900	11256000	2715	2715	2715	2715	0
471	20250220	113800	11256000	2715	2715	2715	2715	0
472	20250220	113700	11256000	2715	2715	2715	2715	0
473	20250220	113600	11256000	2715	2715	2715	2715	0
474	20250220	113500	11256000	2715	2715	2715	2715	166
475	20250220	113400	10805310	2710	2710	2710	2710	0
476	20250220	113300	10805310	2710	2710	2710	2710	0
477	20250220	113200	10805310	2710	2710	2710	2710	0
478	20250220	113100	10805310	2710	2705	2710	2705	435
479	20250220	113000	9626510	2710	2710	2710	2710	0
480	20250220	112900	9626510	2710	2710	2710	2710	130
481	20250220	112800	9274210	2710	2710	2710	2710	0
482	20250220	112700	9274210	2710	2710	2710	2710	1
483	20250220	112600	9271500	2710	2710	2710	2710	0
484	20250220	112500	9271500	2710	2710	2710	2710	0
485	20250220	112400	9271500	2710	2710	2710	2710	90
486	20250220	112300	9027600	2700	2700	2700	2700	0
487	20250220	112200	9027600	2700	2700	2700	2700	0
488	20250220	112100	9027600	2700	2700	2700	2700	0
489	20250220	112000	9027600	2700	2700	2700	2700	0
490	20250220	111900	9027600	2700	2700	2700	2700	0
491	20250220	111800	9027600	2700	2700	2700	2700	0
492	20250220	111700	9027600	2700	2700	2700	2700	0
493	20250220	111600	9027600	2700	2700	2700	2700	0
494	20250220	111500	9027600	2700	2700	2700	2700	0
495	20250220	111400	9027600	2700	2700	2700	2700	0
496	20250220	111300	9027600	2700	2700	2700	2700	0
497	20250220	111200	9027600	2700	2700	2700	2700	0
498	20250220	111100	9027600	2700	2700	2700	2700	0
499	20250220	111000	9027600	2700	2700	2700	2700	0
500	20250220	110900	9027600	2700	2700	2700	2700	0
501	20250220	110800	9027600	2700	2700	2700	2700	6
502	20250220	110700	9011400	2710	2710	2710	2710	0
503	20250220	110600	9011400	2710	2710	2710	2710	37
504	20250220	110500	8911130	2705	2705	2705	2705	0
505	20250220	110400	8911130	2705	2705	2705	2705	0
506	20250220	110300	8911130	2705	2705	2705	2705	0
507	20250220	110200	8911130	2705	2705	2705	2705	0
508	20250220	110100	8911130	2705	2705	2705	2705	0
509	20250220	110000	8911130	2705	2705	2705	2705	0
510	20250220	105900	8911130	2705	2705	2705	2705	0
511	20250220	105800	8911130	2705	2705	2705	2705	0
512	20250220	105700	8911130	2705	2705	2705	2705	0
513	20250220	105600	8911130	2705	2705	2705	2705	0
514	20250220	105500	8911130	2705	2705	2705	2705	0
515	20250220	105400	8911130	2705	2705	2705	2705	0
516	20250220	105300	8911130	2705	2705	2705	2705	0
517	20250220	105200	8911130	2705	2705	2705	2705	0
518	20250220	105100	8911130	2705	2705	2705	2705	0
519	20250220	105000	8911130	2705	2705	2705	2705	0
520	20250220	104900	8911130	2705	2705	2705	2705	0
521	20250220	104800	8911130	2705	2705	2705	2700	11
522	20250220	104700	8881380	2710	2710	2710	2710	0
523	20250220	104600	8881380	2710	2710	2710	2710	0
524	20250220	104500	8881380	2710	2710	2710	2710	0
525	20250220	104400	8881380	2710	2710	2710	2710	0
526	20250220	104300	8881380	2710	2710	2710	2710	0
527	20250220	104200	8881380	2710	2710	2710	2710	0
528	20250220	104100	8881380	2710	2710	2710	2710	1
529	20250220	104000	8878670	2715	2715	2715	2715	0
530	20250220	103900	8878670	2715	2715	2715	2715	0
531	20250220	103800	8878670	2715	2715	2715	2715	0
532	20250220	103700	8878670	2715	2715	2715	2715	0
533	20250220	103600	8878670	2715	2715	2715	2715	0
534	20250220	103500	8878670	2715	2715	2715	2715	0
535	20250220	103400	8878670	2715	2715	2715	2715	0
536	20250220	103300	8878670	2715	2715	2715	2715	0
537	20250220	103200	8878670	2715	2715	2715	2715	0
538	20250220	103100	8878670	2715	2715	2715	2715	13
539	20250220	103000	8843375	2705	2705	2705	2705	0
540	20250220	102900	8843375	2705	2705	2705	2705	0
541	20250220	102800	8843375	2705	2705	2705	2705	0
542	20250220	102700	8843375	2705	2705	2705	2705	0
543	20250220	102600	8843375	2705	2705	2705	2705	0
544	20250220	102500	8843375	2705	2705	2705	2705	0
545	20250220	102400	8843375	2705	2705	2705	2705	0
546	20250220	102300	8843375	2705	2705	2705	2705	0
547	20250220	102200	8843375	2705	2705	2705	2705	0
548	20250220	102100	8843375	2705	2705	2705	2705	141
549	20250220	102000	8461970	2705	2705	2705	2705	100
550	20250220	101900	8191470	2705	2705	2705	2705	159
551	20250220	101800	7761375	2705	2715	2715	2705	200
552	20250220	101700	7220295	2715	2715	2715	2715	0
553	20250220	101600	7220295	2715	2715	2715	2715	0
554	20250220	101500	7220295	2715	2715	2715	2715	0
555	20250220	101400	7220295	2715	2715	2715	2715	0
556	20250220	101300	7220295	2715	2715	2715	2715	0
557	20250220	101200	7220295	2715	2715	2715	2715	0
558	20250220	101100	7220295	2715	2715	2715	2715	0
559	20250220	101000	7220295	2715	2715	2715	2715	38
560	20250220	100900	7117125	2715	2715	2715	2715	0
561	20250220	100800	7117125	2715	2715	2715	2715	0
562	20250220	100700	7117125	2715	2715	2715	2715	0
563	20250220	100600	7117125	2715	2715	2715	2715	0
564	20250220	100500	7117125	2715	2715	2715	2715	0
565	20250220	100400	7117125	2715	2715	2715	2715	0
566	20250220	100300	7117125	2715	2720	2720	2715	181
567	20250220	100200	6625025	2720	2720	2720	2720	0
568	20250220	100100	6625025	2720	2720	2720	2720	0
569	20250220	100000	6625025	2720	2720	2720	2720	0
570	20250220	095900	6625025	2720	2720	2720	2720	3
571	20250220	095800	6616865	2720	2720	2720	2720	0
572	20250220	095700	6616865	2720	2720	2720	2720	0
573	20250220	095600	6616865	2720	2720	2720	2720	9
574	20250220	095500	6592385	2720	2720	2720	2720	0
575	20250220	095400	6592385	2720	2720	2720	2720	0
576	20250220	095300	6592385	2720	2720	2720	2720	0
577	20250220	095200	6592385	2720	2720	2720	2720	0
578	20250220	095100	6592385	2720	2720	2720	2720	36
579	20250220	095000	6494465	2720	2720	2720	2720	0
580	20250220	094900	6494465	2720	2720	2720	2720	1
581	20250220	094800	6491745	2720	2720	2720	2720	0
582	20250220	094700	6491745	2720	2720	2720	2720	0
583	20250220	094600	6491745	2720	2720	2720	2720	0
584	20250220	094500	6491745	2720	2740	2740	2720	84
585	20250220	094400	6263215	2720	2720	2720	2720	140
586	20250220	094300	5882415	2720	2720	2720	2720	19
587	20250220	094200	5830735	2720	2720	2720	2720	0
588	20250220	094100	5830735	2720	2725	2725	2720	124
589	20250220	094000	5492890	2755	2755	2755	2755	0
590	20250220	093900	5492890	2755	2755	2755	2755	0
591	20250220	093800	5492890	2755	2755	2755	2755	0
592	20250220	093700	5492890	2755	2755	2755	2755	0
593	20250220	093600	5492890	2755	2755	2755	2755	10
594	20250220	093500	5465340	2750	2745	2750	2745	20
595	20250220	093400	5410390	2755	2755	2755	2755	0
596	20250220	093300	5410390	2755	2755	2755	2755	0
597	20250220	093200	5410390	2755	2755	2755	2755	0
598	20250220	093100	5410390	2755	2755	2755	2755	0
599	20250220	093000	5410390	2755	2745	2755	2745	52
600	20250220	092900	5267355	2755	2755	2755	2755	0
601	20250220	092800	5267355	2755	2755	2755	2755	0
602	20250220	092700	5267355	2755	2755	2755	2755	0
603	20250220	092600	5267355	2755	2755	2755	2755	0
604	20250220	092500	5267355	2755	2755	2755	2755	0
605	20250220	092400	5267355	2755	2750	2755	2750	30
606	20250220	092300	5184795	2755	2755	2755	2755	0
607	20250220	092200	5184795	2755	2755	2755	2755	0
608	20250220	092100	5184795	2755	2755	2755	2755	0
609	20250220	092000	5184795	2755	2755	2755	2755	0
610	20250220	091900	5184795	2755	2755	2755	2755	0
611	20250220	091800	5184795	2755	2755	2755	2755	0
612	20250220	091700	5184795	2755	2755	2755	2755	20
613	20250220	091600	5129695	2755	2750	2755	2750	1080
614	20250220	091500	2154300	2755	2755	2755	2755	0
615	20250220	091400	2154300	2755	2755	2755	2755	0
616	20250220	091300	2154300	2755	2755	2755	2755	10
617	20250220	091200	2126750	2755	2755	2755	2755	0
618	20250220	091100	2126750	2755	2755	2755	2755	0
619	20250220	091000	2126750	2755	2755	2755	2755	0
620	20250220	090900	2126750	2755	2755	2755	2755	0
621	20250220	090800	2126750	2755	2755	2755	2755	0
622	20250220	090700	2126750	2755	2755	2755	2755	0
623	20250220	090600	2126750	2755	2755	2755	2755	0
624	20250220	090500	2126750	2755	2755	2755	2755	18
625	20250220	090400	2077160	2755	2755	2755	2755	0
626	20250220	090300	2077160	2755	2755	2755	2755	0
627	20250220	090200	2077160	2755	2755	2755	2755	0
628	20250220	090100	2077160	2755	2755	2755	2755	0
629	20250220	090000	2077160	2755	2755	2755	2750	754