KissMeData/119650/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202200	50947501	500	500	500	500	202
3	20250220	202100	50947501	500	500	500	500	0
4	20250220	202000	50947501	500	500	500	500	0
5	20250220	201900	50947501	500	500	500	500	0
6	20250220	201800	50947501	500	500	500	500	0
7	20250220	201700	50947501	500	500	500	500	0
8	20250220	201600	50947501	500	500	500	500	0
9	20250220	201500	50947501	500	500	500	500	0
10	20250220	201400	50947501	500	500	500	500	0
11	20250220	201300	50947501	500	500	500	500	0
12	20250220	201200	50947501	500	500	500	500	0
13	20250220	201100	50947501	500	500	500	500	0
14	20250220	201000	50947501	500	500	500	500	0
15	20250220	200900	50947501	500	500	500	500	0
16	20250220	200800	50947501	500	500	500	500	0
17	20250220	200700	50947501	500	500	500	500	0
18	20250220	200600	50947501	500	500	500	500	0
19	20250220	200500	50947501	500	500	500	500	0
20	20250220	200400	50947501	500	500	500	500	0
21	20250220	200300	50947501	500	500	500	500	0
22	20250220	200200	50947501	500	500	500	500	0
23	20250220	200100	50947501	500	500	500	500	0
24	20250220	200000	50947501	500	500	500	500	0
25	20250220	195900	50947501	500	500	500	500	0
26	20250220	195800	50947501	500	500	500	500	0
27	20250220	195700	50947501	500	500	500	500	0
28	20250220	195600	50947501	500	500	500	500	0
29	20250220	195500	50947501	500	500	500	500	0
30	20250220	195400	50947501	500	500	500	500	0
31	20250220	195300	50947501	500	500	500	500	0
32	20250220	195200	50947501	500	500	500	500	202
33	20250220	195100	50947501	500	500	500	500	0
34	20250220	195000	50947501	500	500	500	500	0
35	20250220	194900	50947501	500	500	500	500	0
36	20250220	194800	50947501	500	500	500	500	0
37	20250220	194700	50947501	500	500	500	500	0
38	20250220	194600	50947501	500	500	500	500	0
39	20250220	194500	50947501	500	500	500	500	0
40	20250220	194400	50947501	500	500	500	500	0
41	20250220	194300	50947501	500	500	500	500	0
42	20250220	194200	50947501	500	500	500	500	0
43	20250220	194100	50947501	500	500	500	500	0
44	20250220	194000	50947501	500	500	500	500	0
45	20250220	193900	50947501	500	500	500	500	0
46	20250220	193800	50947501	500	500	500	500	0
47	20250220	193700	50947501	500	500	500	500	0
48	20250220	193600	50947501	500	500	500	500	0
49	20250220	193500	50947501	500	500	500	500	0
50	20250220	193400	50947501	500	500	500	500	0
51	20250220	193300	50947501	500	500	500	500	0
52	20250220	193200	50947501	500	500	500	500	0
53	20250220	193100	50947501	500	500	500	500	0
54	20250220	193000	50947501	500	500	500	500	0
55	20250220	192900	50947501	500	500	500	500	0
56	20250220	192800	50947501	500	500	500	500	0
57	20250220	192700	50947501	500	500	500	500	0
58	20250220	192600	50947501	500	500	500	500	0
59	20250220	192500	50947501	500	500	500	500	0
60	20250220	192400	50947501	500	500	500	500	0
61	20250220	192300	50947501	500	500	500	500	0
62	20250220	192200	50947501	500	500	500	500	202
63	20250220	192100	50947501	500	500	500	500	0
64	20250220	192000	50947501	500	500	500	500	0
65	20250220	191900	50947501	500	500	500	500	0
66	20250220	191800	50947501	500	500	500	500	0
67	20250220	191700	50947501	500	500	500	500	0
68	20250220	191600	50947501	500	500	500	500	0
69	20250220	191500	50947501	500	500	500	500	0
70	20250220	191400	50947501	500	500	500	500	0
71	20250220	191300	50947501	500	500	500	500	0
72	20250220	191200	50947501	500	500	500	500	0
73	20250220	191100	50947501	500	500	500	500	0
74	20250220	191000	50947501	500	500	500	500	0
75	20250220	190900	50947501	500	500	500	500	0
76	20250220	190800	50947501	500	500	500	500	0
77	20250220	190700	50947501	500	500	500	500	0
78	20250220	190600	50947501	500	500	500	500	0
79	20250220	190500	50947501	500	500	500	500	0
80	20250220	190400	50947501	500	500	500	500	0
81	20250220	190300	50947501	500	500	500	500	0
82	20250220	190200	50947501	500	500	500	500	0
83	20250220	190100	50947501	500	500	500	500	0
84	20250220	190000	50947501	500	500	500	500	0
85	20250220	185900	50947501	500	500	500	500	0
86	20250220	185800	50947501	500	500	500	500	0
87	20250220	185700	50947501	500	500	500	500	0
88	20250220	185600	50947501	500	500	500	500	0
89	20250220	185500	50947501	500	500	500	500	0
90	20250220	185400	50947501	500	500	500	500	0
91	20250220	185300	50947501	500	500	500	500	0
92	20250220	185200	50947501	500	500	500	500	202
93	20250220	185100	50947501	500	500	500	500	0
94	20250220	185000	50947501	500	500	500	500	0
95	20250220	184900	50947501	500	500	500	500	0
96	20250220	184800	50947501	500	500	500	500	0
97	20250220	184700	50947501	500	500	500	500	0
98	20250220	184600	50947501	500	500	500	500	0
99	20250220	184500	50947501	500	500	500	500	0
100	20250220	184400	50947501	500	500	500	500	0
101	20250220	184300	50947501	500	500	500	500	0
102	20250220	184200	50947501	500	500	500	500	0
103	20250220	184100	50947501	500	500	500	500	0
104	20250220	184000	50947501	500	500	500	500	0
105	20250220	183900	50947501	500	500	500	500	0
106	20250220	183800	50947501	500	500	500	500	0
107	20250220	183700	50947501	500	500	500	500	0
108	20250220	183600	50947501	500	500	500	500	0
109	20250220	183500	50947501	500	500	500	500	0
110	20250220	183400	50947501	500	500	500	500	0
111	20250220	183300	50947501	500	500	500	500	0
112	20250220	183200	50947501	500	500	500	500	0
113	20250220	183100	50947501	500	500	500	500	0
114	20250220	183000	50947501	500	500	500	500	0
115	20250220	182900	50947501	500	500	500	500	0
116	20250220	182800	50947501	500	500	500	500	0
117	20250220	182700	50947501	500	500	500	500	0
118	20250220	182600	50947501	500	500	500	500	0
119	20250220	182500	50947501	500	500	500	500	0
120	20250220	182400	50947501	500	500	500	500	0
121	20250220	182300	50947501	500	500	500	500	0
122	20250220	182200	50947501	500	500	500	500	202
123	20250220	182100	50947501	500	500	500	500	0
124	20250220	182000	50947501	500	500	500	500	0
125	20250220	181900	50947501	500	500	500	500	0
126	20250220	181800	50947501	500	500	500	500	0
127	20250220	181700	50947501	500	500	500	500	0
128	20250220	181600	50947501	500	500	500	500	0
129	20250220	181500	50947501	500	500	500	500	0
130	20250220	181400	50947501	500	500	500	500	0
131	20250220	181300	50947501	500	500	500	500	0
132	20250220	181200	50947501	500	500	500	500	0
133	20250220	181100	50947501	500	500	500	500	0
134	20250220	181000	50947501	500	500	500	500	0
135	20250220	180900	50947501	500	500	500	500	0
136	20250220	180800	50947501	500	500	500	500	0
137	20250220	180700	50947501	500	500	500	500	0
138	20250220	180600	50947501	500	500	500	500	0
139	20250220	180500	50947501	500	500	500	500	0
140	20250220	180400	50947501	500	500	500	500	0
141	20250220	180300	50947501	500	500	500	500	0
142	20250220	180200	50947501	500	500	500	500	0
143	20250220	180100	50947501	500	500	500	500	0
144	20250220	180000	50947501	500	500	500	500	0
145	20250220	175900	50947501	500	500	500	500	0
146	20250220	175800	50947501	500	500	500	500	0
147	20250220	175700	50947501	500	500	500	500	0
148	20250220	175600	50947501	500	500	500	500	0
149	20250220	175500	50947501	500	500	500	500	0
150	20250220	175400	50947501	500	500	500	500	0
151	20250220	175300	50947501	500	500	500	500	0
152	20250220	175200	50947501	500	500	500	500	202
153	20250220	175100	50947501	500	500	500	500	0
154	20250220	175000	50947501	500	500	500	500	0
155	20250220	174900	50947501	500	500	500	500	0
156	20250220	174800	50947501	500	500	500	500	0
157	20250220	174700	50947501	500	500	500	500	0
158	20250220	174600	50947501	500	500	500	500	0
159	20250220	174500	50947501	500	500	500	500	0
160	20250220	174400	50947501	500	500	500	500	0
161	20250220	174300	50947501	500	500	500	500	0
162	20250220	174200	50947501	500	500	500	500	0
163	20250220	174100	50947501	500	500	500	500	0
164	20250220	174000	50947501	500	500	500	500	0
165	20250220	173900	50947501	500	500	500	500	0
166	20250220	173800	50947501	500	500	500	500	0
167	20250220	173700	50947501	500	500	500	500	0
168	20250220	173600	50947501	500	500	500	500	0
169	20250220	173500	50947501	500	500	500	500	0
170	20250220	173400	50947501	500	500	500	500	0
171	20250220	173300	50947501	500	500	500	500	0
172	20250220	173200	50947501	500	500	500	500	0
173	20250220	173100	50947501	500	500	500	500	0
174	20250220	173000	50947501	500	500	500	500	0
175	20250220	172900	50947501	500	500	500	500	0
176	20250220	172800	50947501	500	500	500	500	0
177	20250220	172700	50947501	500	500	500	500	0
178	20250220	172600	50947501	500	500	500	500	0
179	20250220	172500	50947501	500	500	500	500	0
180	20250220	172400	50947501	500	500	500	500	0
181	20250220	172300	50947501	500	500	500	500	0
182	20250220	172200	50947501	500	500	500	500	202
183	20250220	172100	50947501	500	500	500	500	0
184	20250220	172000	50947501	500	500	500	500	0
185	20250220	171900	50947501	500	500	500	500	0
186	20250220	171800	50947501	500	500	500	500	0
187	20250220	171700	50947501	500	500	500	500	0
188	20250220	171600	50947501	500	500	500	500	0
189	20250220	171500	50947501	500	500	500	500	0
190	20250220	171400	50947501	500	500	500	500	0
191	20250220	171300	50947501	500	500	500	500	0
192	20250220	171200	50947501	500	500	500	500	0
193	20250220	171100	50947501	500	500	500	500	0
194	20250220	171000	50947501	500	500	500	500	0
195	20250220	170900	50947501	500	500	500	500	0
196	20250220	170800	50947501	500	500	500	500	0
197	20250220	170700	50947501	500	500	500	500	0
198	20250220	170600	50947501	500	500	500	500	0
199	20250220	170500	50947501	500	500	500	500	0
200	20250220	170400	50947501	500	500	500	500	0
201	20250220	170300	50947501	500	500	500	500	0
202	20250220	170200	50947501	500	500	500	500	0
203	20250220	170100	50947501	500	500	500	500	0
204	20250220	170000	50947501	500	500	500	500	0
205	20250220	165900	50947501	500	500	500	500	0
206	20250220	165800	50947501	500	500	500	500	0
207	20250220	165700	50947501	500	500	500	500	0
208	20250220	165600	50947501	500	500	500	500	0
209	20250220	165500	50947501	500	500	500	500	0
210	20250220	165400	50947501	500	500	500	500	0
211	20250220	165300	50947501	500	500	500	500	0
212	20250220	165200	50947501	500	500	500	500	202
213	20250220	165100	50947501	500	500	500	500	0
214	20250220	165000	50947501	500	500	500	500	0
215	20250220	164900	50947501	500	500	500	500	0
216	20250220	164800	50947501	500	500	500	500	0
217	20250220	164700	50947501	500	500	500	500	0
218	20250220	164600	50947501	500	500	500	500	0
219	20250220	164500	50947501	500	500	500	500	0
220	20250220	164400	50947501	500	500	500	500	0
221	20250220	164300	50947501	500	500	500	500	0
222	20250220	164200	50947501	500	500	500	500	0
223	20250220	164100	50947501	500	500	500	500	0
224	20250220	164000	50947501	500	500	500	500	0
225	20250220	163900	50947501	500	500	500	500	0
226	20250220	163800	50947501	500	500	500	500	0
227	20250220	163700	50947501	500	500	500	500	0
228	20250220	163600	50947501	500	500	500	500	0
229	20250220	163500	50947501	500	500	500	500	0
230	20250220	163400	50947501	500	500	500	500	0
231	20250220	163300	50947501	500	500	500	500	0
232	20250220	163200	50947501	500	500	500	500	0
233	20250220	163100	50947501	500	500	500	500	0
234	20250220	163000	50947501	500	500	500	500	0
235	20250220	162900	50947501	500	500	500	500	0
236	20250220	162800	50947501	500	500	500	500	0
237	20250220	162700	50947501	500	500	500	500	0
238	20250220	162600	50947501	500	500	500	500	0
239	20250220	162500	50947501	500	500	500	500	0
240	20250220	162400	50947501	500	500	500	500	0
241	20250220	162300	50947501	500	500	500	500	0
242	20250220	162200	50947501	500	500	500	500	202
243	20250220	162100	50947501	500	500	500	500	0
244	20250220	162000	50947501	500	500	500	500	0
245	20250220	161900	50947501	500	500	500	500	0
246	20250220	161800	50947501	500	500	500	500	0
247	20250220	161700	50947501	500	500	500	500	0
248	20250220	161600	50947501	500	500	500	500	0
249	20250220	161500	50947501	500	500	500	500	0
250	20250220	161400	50947501	500	500	500	500	0
251	20250220	161300	50947501	500	500	500	500	0
252	20250220	161200	50947501	500	500	500	500	0
253	20250220	161100	50947501	500	500	500	500	0
254	20250220	161000	50947501	500	500	500	500	0
255	20250220	160900	50947501	500	500	500	500	0
256	20250220	160800	50947501	500	500	500	500	0
257	20250220	160700	50947501	500	500	500	500	0
258	20250220	160600	50947501	500	500	500	500	0
259	20250220	160500	50947501	500	500	500	500	0
260	20250220	160400	50947501	500	500	500	500	0
261	20250220	160300	50947501	500	500	500	500	0
262	20250220	160200	50947501	500	500	500	500	0
263	20250220	160100	50947501	500	500	500	500	0
264	20250220	160000	50947501	500	500	500	500	0
265	20250220	155900	50947501	500	500	500	500	0
266	20250220	155800	50947501	500	500	500	500	0
267	20250220	155700	50947501	500	500	500	500	0
268	20250220	155600	50947501	500	500	500	500	0
269	20250220	155500	50947501	500	500	500	500	0
270	20250220	155400	50947501	500	500	500	500	0
271	20250220	155300	50947501	500	500	500	500	0
272	20250220	155200	50947501	500	500	500	500	202
273	20250220	155100	50947501	500	500	500	500	0
274	20250220	155000	50947501	500	500	500	500	0
275	20250220	154900	50947501	500	500	500	500	0
276	20250220	154800	50947501	500	500	500	500	0
277	20250220	154700	50947501	500	500	500	500	0
278	20250220	154600	50947501	500	500	500	500	0
279	20250220	154500	50947501	500	500	500	500	0
280	20250220	154400	50947501	500	500	500	500	0
281	20250220	154300	50947501	500	500	500	500	0
282	20250220	154200	50947501	500	500	500	500	0
283	20250220	154100	50947501	500	500	500	500	0
284	20250220	154000	50947501	500	500	500	500	0
285	20250220	153900	50947501	500	500	500	500	0
286	20250220	153800	50947501	500	500	500	500	0
287	20250220	153700	50947501	500	500	500	500	0
288	20250220	153600	50947501	500	500	500	500	0
289	20250220	153500	50947501	500	500	500	500	0
290	20250220	153400	50947501	500	500	500	500	0
291	20250220	153300	50947501	500	500	500	500	0
292	20250220	153200	50947501	500	500	500	500	202
293	20250220	153100	50846501	503	503	503	503	0
294	20250220	153000	50846501	503	503	503	503	0
295	20250220	152900	50846501	503	503	503	503	0
296	20250220	152800	50846501	503	503	503	503	0
297	20250220	152700	50846501	503	503	503	503	0
298	20250220	152600	50846501	503	503	503	503	0
299	20250220	152500	50846501	503	503	503	503	0
300	20250220	152400	50846501	503	503	503	503	0
301	20250220	152300	50846501	503	503	503	503	0
302	20250220	152200	50846501	503	503	503	503	0
303	20250220	152100	50846501	503	503	503	503	0
304	20250220	152000	50846501	503	503	503	503	0
305	20250220	151900	50846501	503	503	503	503	0
306	20250220	151800	50846501	503	503	503	503	0
307	20250220	151700	50846501	503	503	503	503	0
308	20250220	151600	50846501	503	503	503	503	71
309	20250220	151500	50810788	503	503	503	503	0
310	20250220	151400	50810788	503	503	503	503	0
311	20250220	151300	50810788	503	503	503	503	199
312	20250220	151200	50710691	503	503	503	503	1000
313	20250220	151100	50207691	503	503	503	503	650
314	20250220	151000	49880741	498	498	498	498	0
315	20250220	150900	49880741	498	497	498	497	3418
316	20250220	150800	48180359	498	498	498	498	1146
317	20250220	150700	47609651	499	499	499	499	0
318	20250220	150600	47609651	499	499	499	499	3
319	20250220	150500	47608154	498	498	498	498	0
320	20250220	150400	47608154	498	498	498	498	107
321	20250220	150300	47554868	497	497	497	497	0
322	20250220	150200	47554868	497	497	497	497	1000
323	20250220	150100	47057868	497	498	498	497	2100
324	20250220	150000	46014089	497	497	497	497	0
325	20250220	145900	46014089	497	500	500	497	1517
326	20250220	145800	45258226	500	500	500	500	1647
327	20250220	145700	44434726	500	499	500	499	825
328	20250220	145600	44022356	499	499	499	499	99
329	20250220	145500	43972955	497	497	497	497	0
330	20250220	145400	43972955	497	497	497	497	0
331	20250220	145300	43972955	497	499	500	497	771
332	20250220	145200	43589736	500	500	500	500	31
333	20250220	145100	43574236	500	500	500	498	2012
334	20250220	145000	42568293	497	497	497	497	0
335	20250220	144900	42568293	497	498	503	497	7001
336	20250220	144800	39057888	498	498	498	498	0
337	20250220	144700	39057888	498	498	498	498	0
338	20250220	144600	39057888	498	498	498	498	2500
339	20250220	144500	37812888	498	498	498	498	3000
340	20250220	144400	36318888	498	498	498	498	1000
341	20250220	144300	35820888	498	498	498	498	550
342	20250220	144200	35546988	496	498	498	496	737
343	20250220	144100	35181229	497	497	497	497	0
344	20250220	144000	35181229	497	497	497	497	16
345	20250220	143900	35173277	498	498	498	498	0
346	20250220	143800	35173277	498	498	498	498	0
347	20250220	143700	35173277	498	498	498	498	0
348	20250220	143600	35173277	498	498	498	498	165
349	20250220	143500	35091107	497	497	497	497	0
350	20250220	143400	35091107	497	497	497	497	0
351	20250220	143300	35091107	497	497	497	497	5
352	20250220	143200	35088622	497	497	497	497	2
353	20250220	143100	35087628	496	496	496	496	0
354	20250220	143000	35087628	496	496	496	496	4
355	20250220	142900	35085644	496	496	496	496	0
356	20250220	142800	35085644	496	496	496	496	0
357	20250220	142700	35085644	496	497	497	496	903
358	20250220	142600	34637656	497	497	497	497	0
359	20250220	142500	34637656	497	497	497	497	0
360	20250220	142400	34637656	497	497	497	497	0
361	20250220	142300	34637656	497	497	497	497	5
362	20250220	142200	34635171	497	497	497	497	0
363	20250220	142100	34635171	497	497	497	497	0
364	20250220	142000	34635171	497	497	497	497	5
365	20250220	141900	34632686	496	496	496	496	0
366	20250220	141800	34632686	496	496	496	496	0
367	20250220	141700	34632686	496	496	496	496	0
368	20250220	141600	34632686	496	496	496	496	0
369	20250220	141500	34632686	496	496	496	496	501
370	20250220	141400	34384190	496	496	496	496	0
371	20250220	141300	34384190	496	496	496	496	7435
372	20250220	141200	30696430	497	497	497	497	510
373	20250220	141100	30442960	497	497	497	497	70
374	20250220	141000	30408170	497	497	497	497	0
375	20250220	140900	30408170	497	497	497	497	5
376	20250220	140800	30405685	497	497	497	497	4
377	20250220	140700	30403697	496	496	496	496	3
378	20250220	140600	30402209	496	496	496	496	0
379	20250220	140500	30402209	496	496	496	496	0
380	20250220	140400	30402209	496	496	496	496	0
381	20250220	140300	30402209	496	496	496	496	0
382	20250220	140200	30402209	496	496	496	496	0
383	20250220	140100	30402209	496	496	496	496	0
384	20250220	140000	30402209	496	497	497	496	2000
385	20250220	135900	29410106	497	497	497	497	0
386	20250220	135800	29410106	497	497	497	497	0
387	20250220	135700	29410106	497	497	497	497	0
388	20250220	135600	29410106	497	497	497	497	0
389	20250220	135500	29410106	497	497	497	497	0
390	20250220	135400	29410106	497	497	497	497	0
391	20250220	135300	29410106	497	497	497	497	0
392	20250220	135200	29410106	497	497	497	497	0
393	20250220	135100	29410106	497	497	497	497	0
394	20250220	135000	29410106	497	497	497	497	0
395	20250220	134900	29410106	497	497	497	497	2
396	20250220	134800	29409112	496	496	496	496	300
397	20250220	134700	29260312	496	496	496	496	0
398	20250220	134600	29260312	496	496	496	496	418
399	20250220	134500	29052984	496	496	496	496	0
400	20250220	134400	29052984	496	496	496	496	0
401	20250220	134300	29052984	496	496	496	496	1088
402	20250220	134200	28513336	496	497	497	496	5000
403	20250220	134100	26033261	498	498	498	498	208
404	20250220	134000	25929677	498	498	498	498	0
405	20250220	133900	25929677	498	498	498	498	272
406	20250220	133800	25794221	498	498	498	498	0
407	20250220	133700	25794221	498	498	498	498	0
408	20250220	133600	25794221	498	498	498	498	20
409	20250220	133500	25784261	497	497	497	497	0
410	20250220	133400	25784261	497	497	497	497	0
411	20250220	133300	25784261	497	497	497	497	0
412	20250220	133200	25784261	497	497	497	497	0
413	20250220	133100	25784261	497	497	497	497	0
414	20250220	133000	25784261	497	497	497	497	0
415	20250220	132900	25784261	497	497	497	497	0
416	20250220	132800	25784261	497	497	497	497	0
417	20250220	132700	25784261	497	497	497	497	799
418	20250220	132600	25387158	497	497	497	497	400
419	20250220	132500	25188358	497	497	497	497	300
420	20250220	132400	25039258	497	497	497	497	120
421	20250220	132300	24979618	497	497	497	497	0
422	20250220	132200	24979618	497	497	497	497	0
423	20250220	132100	24979618	497	497	497	497	0
424	20250220	132000	24979618	497	497	497	497	0
425	20250220	131900	24979618	497	497	497	497	0
426	20250220	131800	24979618	497	497	497	497	0
427	20250220	131700	24979618	497	497	497	497	0
428	20250220	131600	24979618	497	497	497	497	0
429	20250220	131500	24979618	497	497	497	497	434
430	20250220	131400	24763920	498	498	498	498	0
431	20250220	131300	24763920	498	498	498	498	50
432	20250220	131200	24739020	498	498	498	498	100
433	20250220	131100	24689220	498	498	498	498	0
434	20250220	131000	24689220	498	498	498	498	0
435	20250220	130900	24689220	498	498	498	498	0
436	20250220	130800	24689220	498	498	498	498	0
437	20250220	130700	24689220	498	498	498	498	0
438	20250220	130600	24689220	498	498	498	498	0
439	20250220	130500	24689220	498	498	498	498	1
440	20250220	130400	24688722	498	498	498	498	0
441	20250220	130300	24688722	498	498	498	498	0
442	20250220	130200	24688722	498	498	498	498	0
443	20250220	130100	24688722	498	498	498	498	1000
444	20250220	130000	24190722	498	498	498	498	10
445	20250220	125900	24185742	498	498	498	498	0
446	20250220	125800	24185742	498	498	498	498	0
447	20250220	125700	24185742	498	498	498	498	0
448	20250220	125600	24185742	498	498	498	498	100
449	20250220	125500	24135942	498	498	498	498	100
450	20250220	125400	24086142	498	498	498	498	0
451	20250220	125300	24086142	498	498	498	498	0
452	20250220	125200	24086142	498	498	498	498	0
453	20250220	125100	24086142	498	498	498	498	0
454	20250220	125000	24086142	498	498	498	498	0
455	20250220	124900	24086142	498	498	498	498	0
456	20250220	124800	24086142	498	498	498	498	0
457	20250220	124700	24086142	498	498	498	498	0
458	20250220	124600	24086142	498	498	498	498	0
459	20250220	124500	24086142	498	498	498	498	0
460	20250220	124400	24086142	498	498	498	498	4
461	20250220	124300	24084150	498	498	498	498	0
462	20250220	124200	24084150	498	498	498	498	0
463	20250220	124100	24084150	498	498	498	498	0
464	20250220	124000	24084150	498	498	498	498	0
465	20250220	123900	24084150	498	498	498	498	790
466	20250220	123800	23690730	498	498	498	498	0
467	20250220	123700	23690730	498	498	498	498	0
468	20250220	123600	23690730	498	498	498	498	0
469	20250220	123500	23690730	498	498	498	498	0
470	20250220	123400	23690730	498	498	498	498	0
471	20250220	123300	23690730	498	498	498	498	10
472	20250220	123200	23685750	498	498	498	498	0
473	20250220	123100	23685750	498	498	498	498	0
474	20250220	123000	23685750	498	498	498	498	0
475	20250220	122900	23685750	498	498	498	498	50
476	20250220	122800	23660850	498	498	498	498	1
477	20250220	122700	23660352	498	498	498	498	10
478	20250220	122600	23655372	498	498	498	498	0
479	20250220	122500	23655372	498	498	498	498	0
480	20250220	122400	23655372	498	498	498	498	0
481	20250220	122300	23655372	498	498	498	498	50
482	20250220	122200	23630472	498	498	498	498	0
483	20250220	122100	23630472	498	498	498	498	0
484	20250220	122000	23630472	498	498	498	498	0
485	20250220	121900	23630472	498	498	498	498	0
486	20250220	121800	23630472	498	498	498	498	0
487	20250220	121700	23630472	498	498	498	498	0
488	20250220	121600	23630472	498	498	498	498	0
489	20250220	121500	23630472	498	498	498	498	0
490	20250220	121400	23630472	498	498	498	498	0
491	20250220	121300	23630472	498	498	498	498	0
492	20250220	121200	23630472	498	498	498	498	0
493	20250220	121100	23630472	498	498	498	498	0
494	20250220	121000	23630472	498	498	498	498	0
495	20250220	120900	23630472	498	498	498	498	0
496	20250220	120800	23630472	498	498	498	498	2
497	20250220	120700	23629476	498	498	498	498	0
498	20250220	120600	23629476	498	498	498	498	200
499	20250220	120500	23529876	497	497	497	497	0
500	20250220	120400	23529876	497	497	497	497	0
501	20250220	120300	23529876	497	497	497	497	0
502	20250220	120200	23529876	497	497	497	497	0
503	20250220	120100	23529876	497	497	497	497	0
504	20250220	120000	23529876	497	497	497	497	0
505	20250220	115900	23529876	497	497	497	497	0
506	20250220	115800	23529876	497	497	497	497	0
507	20250220	115700	23529876	497	497	497	497	0
508	20250220	115600	23529876	497	497	497	497	0
509	20250220	115500	23529876	497	497	497	497	0
510	20250220	115400	23529876	497	497	497	497	0
511	20250220	115300	23529876	497	497	497	497	0
512	20250220	115200	23529876	497	497	497	497	100
513	20250220	115100	23480176	495	495	495	495	0
514	20250220	115000	23480176	495	495	495	495	0
515	20250220	114900	23480176	495	495	495	495	0
516	20250220	114800	23480176	495	496	496	495	2000
517	20250220	114700	22490171	497	497	497	497	0
518	20250220	114600	22490171	497	497	497	497	5
519	20250220	114500	22487686	497	497	497	497	6
520	20250220	114400	22484704	498	498	498	498	0
521	20250220	114300	22484704	498	498	498	498	0
522	20250220	114200	22484704	498	498	498	498	0
523	20250220	114100	22484704	498	498	498	498	130
524	20250220	114000	22419964	496	496	496	496	42
525	20250220	113900	22399132	496	496	496	496	95
526	20250220	113800	22352012	496	496	496	496	96
527	20250220	113700	22304396	496	496	496	496	5767
528	20250220	113600	19443964	496	497	497	496	14
529	20250220	113500	19437019	496	496	496	496	0
530	20250220	113400	19437019	496	496	496	496	0
531	20250220	113300	19437019	496	496	496	496	0
532	20250220	113200	19437019	496	496	496	496	0
533	20250220	113100	19437019	496	496	496	496	0
534	20250220	113000	19437019	496	496	496	496	0
535	20250220	112900	19437019	496	496	496	496	0
536	20250220	112800	19437019	496	496	496	496	0
537	20250220	112700	19437019	496	496	496	496	0
538	20250220	112600	19437019	496	496	496	496	0
539	20250220	112500	19437019	496	496	496	496	0
540	20250220	112400	19437019	496	496	496	496	1
541	20250220	112300	19436523	496	496	496	496	21
542	20250220	112200	19426107	496	496	496	496	0
543	20250220	112100	19426107	496	497	497	496	640
544	20250220	112000	19108661	496	496	496	496	0
545	20250220	111900	19108661	496	496	496	496	0
546	20250220	111800	19108661	496	496	496	496	0
547	20250220	111700	19108661	496	496	496	496	0
548	20250220	111600	19108661	496	496	496	496	0
549	20250220	111500	19108661	496	496	496	496	0
550	20250220	111400	19108661	496	496	496	496	0
551	20250220	111300	19108661	496	496	496	496	0
552	20250220	111200	19108661	496	497	497	496	3000
553	20250220	111100	17620056	497	497	497	497	0
554	20250220	111000	17620056	497	497	497	497	0
555	20250220	110900	17620056	497	497	497	497	0
556	20250220	110800	17620056	497	497	497	497	0
557	20250220	110700	17620056	497	497	497	497	0
558	20250220	110600	17620056	497	497	497	497	258
559	20250220	110500	17491830	497	497	497	497	0
560	20250220	110400	17491830	497	497	497	497	2000
561	20250220	110300	16497830	498	498	498	498	0
562	20250220	110200	16497830	498	498	498	498	0
563	20250220	110100	16497830	498	498	498	498	0
564	20250220	110000	16497830	498	498	498	498	254
565	20250220	105900	16371338	498	498	498	498	0
566	20250220	105800	16371338	498	498	498	498	71
567	20250220	105700	16335980	498	497	498	497	108
568	20250220	105600	16282302	497	497	497	497	0
569	20250220	105500	16282302	497	497	497	497	20
570	20250220	105400	16272362	498	498	498	498	3
571	20250220	105300	16270868	498	498	498	498	0
572	20250220	105200	16270868	498	498	498	498	0
573	20250220	105100	16270868	498	498	498	498	0
574	20250220	105000	16270868	498	498	498	498	0
575	20250220	104900	16270868	498	498	498	498	0
576	20250220	104800	16270868	498	498	498	498	200
577	20250220	104700	16171268	498	498	498	498	0
578	20250220	104600	16171268	498	498	498	498	0
579	20250220	104500	16171268	498	498	498	498	30
580	20250220	104400	16156328	498	499	499	498	840
581	20250220	104300	15738003	498	498	498	498	0
582	20250220	104200	15738003	498	498	498	498	0
583	20250220	104100	15738003	498	498	498	498	0
584	20250220	104000	15738003	498	498	498	498	0
585	20250220	103900	15738003	498	498	498	498	78
586	20250220	103800	15699159	498	498	498	498	0
587	20250220	103700	15699159	498	498	498	498	1571
588	20250220	103600	14916801	498	498	498	498	0
589	20250220	103500	14916801	498	498	498	498	0
590	20250220	103400	14916801	498	498	498	498	50
591	20250220	103300	14891901	498	498	498	498	24
592	20250220	103200	14879949	498	498	498	498	0
593	20250220	103100	14879949	498	498	498	498	0
594	20250220	103000	14879949	498	498	498	498	95
595	20250220	102900	14832639	498	498	498	498	1010
596	20250220	102800	14329659	498	498	498	498	418
597	20250220	102700	14121495	498	498	498	498	129
598	20250220	102600	14057253	498	498	498	498	100
599	20250220	102500	14007453	498	498	498	498	3
600	20250220	102400	14005959	498	498	498	498	0
601	20250220	102300	14005959	498	498	498	498	100
602	20250220	102200	13956159	498	498	498	498	0
603	20250220	102100	13956159	498	498	498	498	120
604	20250220	102000	13896399	498	498	498	498	20
605	20250220	101900	13886439	497	497	497	497	0
606	20250220	101800	13886439	497	497	497	497	0
607	20250220	101700	13886439	497	498	498	497	978
608	20250220	101600	13399479	498	498	498	498	0
609	20250220	101500	13399479	498	498	498	498	0
610	20250220	101400	13399479	498	498	498	498	0
611	20250220	101300	13399479	498	498	498	498	0
612	20250220	101200	13399479	498	498	498	498	4
613	20250220	101100	13397487	499	499	499	499	33
614	20250220	101000	13381020	499	499	499	499	6
615	20250220	100900	13378026	499	499	499	499	0
616	20250220	100800	13378026	499	499	499	499	0
617	20250220	100700	13378026	499	499	499	499	0
618	20250220	100600	13378026	499	499	499	499	45
619	20250220	100500	13355571	500	500	500	500	0
620	20250220	100400	13355571	500	500	500	500	0
621	20250220	100300	13355571	500	500	500	500	2
622	20250220	100200	13354571	500	500	500	500	10
623	20250220	100100	13349571	500	500	500	500	0
624	20250220	100000	13349571	500	500	500	500	74
625	20250220	095900	13312571	499	499	499	499	5
626	20250220	095800	13310076	496	500	500	496	3336
627	20250220	095700	11653543	500	500	500	500	0
628	20250220	095600	11653543	500	500	500	500	0
629	20250220	095500	11653543	500	500	500	500	118
630	20250220	095400	11594543	501	501	501	501	88
631	20250220	095300	11550455	501	502	502	501	1175
632	20250220	095200	10961570	502	502	502	502	0
633	20250220	095100	10961570	502	502	502	502	5
634	20250220	095000	10959060	502	502	502	502	10
635	20250220	094900	10954040	503	501	503	501	810
636	20250220	094800	10547225	501	501	501	501	435
637	20250220	094700	10329290	501	501	501	501	0
638	20250220	094600	10329290	501	501	501	501	100
639	20250220	094500	10279190	500	500	500	500	0
640	20250220	094400	10279190	500	500	500	500	10
641	20250220	094300	10274190	500	500	500	500	0
642	20250220	094200	10274190	500	500	500	500	40
643	20250220	094100	10254190	496	496	496	496	0
644	20250220	094000	10254190	496	501	501	496	2105
645	20250220	093900	9208016	498	500	500	498	2000
646	20250220	093800	8209583	501	501	501	501	0
647	20250220	093700	8209583	501	501	501	501	1
648	20250220	093600	8209082	501	501	501	500	1005
649	20250220	093500	7706577	501	501	501	501	110
650	20250220	093400	7651467	501	501	501	501	304
651	20250220	093300	7499163	501	501	501	501	3
652	20250220	093200	7497660	500	500	500	500	0
653	20250220	093100	7497660	500	500	500	500	2955
654	20250220	093000	6020160	501	501	501	501	2510
655	20250220	092900	4762650	500	500	500	500	5
656	20250220	092800	4760150	501	501	501	501	0
657	20250220	092700	4760150	501	502	502	500	1062
658	20250220	092600	4228046	501	501	501	501	5
659	20250220	092500	4225541	500	501	501	500	62
660	20250220	092400	4194536	500	501	501	500	25
661	20250220	092300	4182031	501	501	501	501	21
662	20250220	092200	4171510	501	501	501	501	100
663	20250220	092100	4121410	501	500	501	500	7
664	20250220	092000	4117905	502	502	502	502	0
665	20250220	091900	4117905	502	501	502	501	168
666	20250220	091800	4033736	501	503	503	501	95
667	20250220	091700	3985965	503	503	503	502	66
668	20250220	091600	3952772	504	504	504	504	6
669	20250220	091500	3949748	500	502	502	500	80
670	20250220	091400	3909709	502	502	502	502	9
671	20250220	091300	3905191	502	502	502	502	10
672	20250220	091200	3900171	503	506	506	503	147
673	20250220	091100	3825930	505	504	505	504	2027
674	20250220	091000	2804302	504	504	506	504	35
675	20250220	090900	2786637	504	504	504	504	0
676	20250220	090800	2786637	504	504	505	504	13
677	20250220	090700	2780080	504	504	504	504	1
678	20250220	090600	2779576	505	506	506	505	10
679	20250220	090500	2774521	500	500	500	500	0
680	20250220	090400	2774521	500	500	500	500	0
681	20250220	090300	2774521	500	500	500	500	100
682	20250220	090200	2724521	494	494	494	494	4369
683	20250220	090100	566235	494	499	500	494	604
684	20250220	090000	267101	503	503	503	500	532