KissMeData/041650/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192800	131307300	2920	2920	2920	2920	470
3	20250220	192700	131307300	2920	2920	2920	2920	0
4	20250220	192600	131307300	2920	2920	2920	2920	0
5	20250220	192500	131307300	2920	2920	2920	2920	0
6	20250220	192400	131307300	2920	2920	2920	2920	0
7	20250220	192300	131307300	2920	2920	2920	2920	0
8	20250220	192200	131307300	2920	2920	2920	2920	0
9	20250220	192100	131307300	2920	2920	2920	2920	0
10	20250220	192000	131307300	2920	2920	2920	2920	0
11	20250220	191900	131307300	2920	2920	2920	2920	0
12	20250220	191800	131307300	2920	2920	2920	2920	0
13	20250220	191700	131307300	2920	2920	2920	2920	0
14	20250220	191600	131307300	2920	2920	2920	2920	0
15	20250220	191500	131307300	2920	2920	2920	2920	0
16	20250220	191400	131307300	2920	2920	2920	2920	0
17	20250220	191300	131307300	2920	2920	2920	2920	0
18	20250220	191200	131307300	2920	2920	2920	2920	0
19	20250220	191100	131307300	2920	2920	2920	2920	0
20	20250220	191000	131307300	2920	2920	2920	2920	0
21	20250220	190900	131307300	2920	2920	2920	2920	0
22	20250220	190800	131307300	2920	2920	2920	2920	0
23	20250220	190700	131307300	2920	2920	2920	2920	0
24	20250220	190600	131307300	2920	2920	2920	2920	0
25	20250220	190500	131307300	2920	2920	2920	2920	0
26	20250220	190400	131307300	2920	2920	2920	2920	0
27	20250220	190300	131307300	2920	2920	2920	2920	0
28	20250220	190200	131307300	2920	2920	2920	2920	0
29	20250220	190100	131307300	2920	2920	2920	2920	0
30	20250220	190000	131307300	2920	2920	2920	2920	0
31	20250220	185900	131307300	2920	2920	2920	2920	0
32	20250220	185800	131307300	2920	2920	2920	2920	470
33	20250220	185700	131307300	2920	2920	2920	2920	0
34	20250220	185600	131307300	2920	2920	2920	2920	0
35	20250220	185500	131307300	2920	2920	2920	2920	0
36	20250220	185400	131307300	2920	2920	2920	2920	0
37	20250220	185300	131307300	2920	2920	2920	2920	0
38	20250220	185200	131307300	2920	2920	2920	2920	0
39	20250220	185100	131307300	2920	2920	2920	2920	0
40	20250220	185000	131307300	2920	2920	2920	2920	0
41	20250220	184900	131307300	2920	2920	2920	2920	0
42	20250220	184800	131307300	2920	2920	2920	2920	0
43	20250220	184700	131307300	2920	2920	2920	2920	0
44	20250220	184600	131307300	2920	2920	2920	2920	0
45	20250220	184500	131307300	2920	2920	2920	2920	0
46	20250220	184400	131307300	2920	2920	2920	2920	0
47	20250220	184300	131307300	2920	2920	2920	2920	0
48	20250220	184200	131307300	2920	2920	2920	2920	0
49	20250220	184100	131307300	2920	2920	2920	2920	0
50	20250220	184000	131307300	2920	2920	2920	2920	0
51	20250220	183900	131307300	2920	2920	2920	2920	0
52	20250220	183800	131307300	2920	2920	2920	2920	0
53	20250220	183700	131307300	2920	2920	2920	2920	0
54	20250220	183600	131307300	2920	2920	2920	2920	0
55	20250220	183500	131307300	2920	2920	2920	2920	0
56	20250220	183400	131307300	2920	2920	2920	2920	0
57	20250220	183300	131307300	2920	2920	2920	2920	0
58	20250220	183200	131307300	2920	2920	2920	2920	0
59	20250220	183100	131307300	2920	2920	2920	2920	0
60	20250220	183000	131307300	2920	2920	2920	2920	0
61	20250220	182900	131307300	2920	2920	2920	2920	0
62	20250220	182800	131307300	2920	2920	2920	2920	470
63	20250220	182700	131307300	2920	2920	2920	2920	0
64	20250220	182600	131307300	2920	2920	2920	2920	0
65	20250220	182500	131307300	2920	2920	2920	2920	0
66	20250220	182400	131307300	2920	2920	2920	2920	0
67	20250220	182300	131307300	2920	2920	2920	2920	0
68	20250220	182200	131307300	2920	2920	2920	2920	0
69	20250220	182100	131307300	2920	2920	2920	2920	0
70	20250220	182000	131307300	2920	2920	2920	2920	0
71	20250220	181900	131307300	2920	2920	2920	2920	0
72	20250220	181800	131307300	2920	2920	2920	2920	0
73	20250220	181700	131307300	2920	2920	2920	2920	0
74	20250220	181600	131307300	2920	2920	2920	2920	0
75	20250220	181500	131307300	2920	2920	2920	2920	0
76	20250220	181400	131307300	2920	2920	2920	2920	0
77	20250220	181300	131307300	2920	2920	2920	2920	0
78	20250220	181200	131307300	2920	2920	2920	2920	0
79	20250220	181100	131307300	2920	2920	2920	2920	0
80	20250220	181000	131307300	2920	2920	2920	2920	0
81	20250220	180900	131307300	2920	2920	2920	2920	0
82	20250220	180800	131307300	2920	2920	2920	2920	0
83	20250220	180700	131307300	2920	2920	2920	2920	0
84	20250220	180600	131307300	2920	2920	2920	2920	0
85	20250220	180500	131307300	2920	2920	2920	2920	0
86	20250220	180400	131307300	2920	2920	2920	2920	0
87	20250220	180300	131307300	2920	2920	2920	2920	0
88	20250220	180200	131307300	2920	2920	2920	2920	0
89	20250220	180100	131307300	2920	2920	2920	2920	0
90	20250220	180000	131307300	2920	2920	2920	2920	0
91	20250220	175900	131307300	2920	2920	2920	2920	0
92	20250220	175800	131307300	2920	2920	2920	2920	470
93	20250220	175700	131307300	2920	2920	2920	2920	0
94	20250220	175600	131307300	2920	2920	2920	2920	0
95	20250220	175500	131307300	2920	2920	2920	2920	0
96	20250220	175400	131307300	2920	2920	2920	2920	0
97	20250220	175300	131307300	2920	2920	2920	2920	0
98	20250220	175200	131307300	2920	2920	2920	2920	0
99	20250220	175100	131307300	2920	2920	2920	2920	0
100	20250220	175000	131307300	2920	2920	2920	2920	0
101	20250220	174900	131307300	2920	2920	2920	2920	0
102	20250220	174800	131307300	2920	2920	2920	2920	0
103	20250220	174700	131307300	2920	2920	2920	2920	0
104	20250220	174600	131307300	2920	2920	2920	2920	0
105	20250220	174500	131307300	2920	2920	2920	2920	0
106	20250220	174400	131307300	2920	2920	2920	2920	0
107	20250220	174300	131307300	2920	2920	2920	2920	0
108	20250220	174200	131307300	2920	2920	2920	2920	0
109	20250220	174100	131307300	2920	2920	2920	2920	0
110	20250220	174000	131307300	2920	2920	2920	2920	0
111	20250220	173900	131307300	2920	2920	2920	2920	0
112	20250220	173800	131307300	2920	2920	2920	2920	0
113	20250220	173700	131307300	2920	2920	2920	2920	0
114	20250220	173600	131307300	2920	2920	2920	2920	0
115	20250220	173500	131307300	2920	2920	2920	2920	0
116	20250220	173400	131307300	2920	2920	2920	2920	0
117	20250220	173300	131307300	2920	2920	2920	2920	0
118	20250220	173200	131307300	2920	2920	2920	2920	0
119	20250220	173100	131307300	2920	2920	2920	2920	0
120	20250220	173000	131307300	2920	2920	2920	2920	0
121	20250220	172900	131307300	2920	2920	2920	2920	0
122	20250220	172800	131307300	2920	2920	2920	2920	470
123	20250220	172700	131307300	2920	2920	2920	2920	0
124	20250220	172600	131307300	2920	2920	2920	2920	0
125	20250220	172500	131307300	2920	2920	2920	2920	0
126	20250220	172400	131307300	2920	2920	2920	2920	0
127	20250220	172300	131307300	2920	2920	2920	2920	0
128	20250220	172200	131307300	2920	2920	2920	2920	0
129	20250220	172100	131307300	2920	2920	2920	2920	0
130	20250220	172000	131307300	2920	2920	2920	2920	0
131	20250220	171900	131307300	2920	2920	2920	2920	0
132	20250220	171800	131307300	2920	2920	2920	2920	0
133	20250220	171700	131307300	2920	2920	2920	2920	0
134	20250220	171600	131307300	2920	2920	2920	2920	0
135	20250220	171500	131307300	2920	2920	2920	2920	0
136	20250220	171400	131307300	2920	2920	2920	2920	0
137	20250220	171300	131307300	2920	2920	2920	2920	0
138	20250220	171200	131307300	2920	2920	2920	2920	0
139	20250220	171100	131307300	2920	2920	2920	2920	0
140	20250220	171000	131307300	2920	2920	2920	2920	0
141	20250220	170900	131307300	2920	2920	2920	2920	0
142	20250220	170800	131307300	2920	2920	2920	2920	0
143	20250220	170700	131307300	2920	2920	2920	2920	0
144	20250220	170600	131307300	2920	2920	2920	2920	0
145	20250220	170500	131307300	2920	2920	2920	2920	0
146	20250220	170400	131307300	2920	2920	2920	2920	0
147	20250220	170300	131307300	2920	2920	2920	2920	0
148	20250220	170200	131307300	2920	2920	2920	2920	0
149	20250220	170100	131307300	2920	2920	2920	2920	0
150	20250220	170000	131307300	2920	2920	2920	2920	0
151	20250220	165900	131307300	2920	2920	2920	2920	0
152	20250220	165800	131307300	2920	2920	2920	2920	470
153	20250220	165700	131307300	2920	2920	2920	2920	0
154	20250220	165600	131307300	2920	2920	2920	2920	0
155	20250220	165500	131307300	2920	2920	2920	2920	0
156	20250220	165400	131307300	2920	2920	2920	2920	0
157	20250220	165300	131307300	2920	2920	2920	2920	0
158	20250220	165200	131307300	2920	2920	2920	2920	0
159	20250220	165100	131307300	2920	2920	2920	2920	0
160	20250220	165000	131307300	2920	2920	2920	2920	0
161	20250220	164900	131307300	2920	2920	2920	2920	0
162	20250220	164800	131307300	2920	2920	2920	2920	0
163	20250220	164700	131307300	2920	2920	2920	2920	0
164	20250220	164600	131307300	2920	2920	2920	2920	0
165	20250220	164500	131307300	2920	2920	2920	2920	0
166	20250220	164400	131307300	2920	2920	2920	2920	0
167	20250220	164300	131307300	2920	2920	2920	2920	0
168	20250220	164200	131307300	2920	2920	2920	2920	0
169	20250220	164100	131307300	2920	2920	2920	2920	0
170	20250220	164000	131307300	2920	2920	2920	2920	0
171	20250220	163900	131307300	2920	2920	2920	2920	0
172	20250220	163800	131307300	2920	2920	2920	2920	0
173	20250220	163700	131307300	2920	2920	2920	2920	0
174	20250220	163600	131307300	2920	2920	2920	2920	0
175	20250220	163500	131307300	2920	2920	2920	2920	0
176	20250220	163400	131307300	2920	2920	2920	2920	0
177	20250220	163300	131307300	2920	2920	2920	2920	0
178	20250220	163200	131307300	2920	2920	2920	2920	0
179	20250220	163100	131307300	2920	2920	2920	2920	0
180	20250220	163000	131307300	2920	2920	2920	2920	0
181	20250220	162900	131307300	2920	2920	2920	2920	0
182	20250220	162800	131307300	2920	2920	2920	2920	470
183	20250220	162700	131307300	2920	2920	2920	2920	0
184	20250220	162600	131307300	2920	2920	2920	2920	0
185	20250220	162500	131307300	2920	2920	2920	2920	0
186	20250220	162400	131307300	2920	2920	2920	2920	0
187	20250220	162300	131307300	2920	2920	2920	2920	0
188	20250220	162200	131307300	2920	2920	2920	2920	0
189	20250220	162100	131307300	2920	2920	2920	2920	0
190	20250220	162000	131307300	2920	2920	2920	2920	0
191	20250220	161900	131307300	2920	2920	2920	2920	0
192	20250220	161800	131307300	2920	2920	2920	2920	0
193	20250220	161700	131307300	2920	2920	2920	2920	0
194	20250220	161600	131307300	2920	2920	2920	2920	0
195	20250220	161500	131307300	2920	2920	2920	2920	0
196	20250220	161400	131307300	2920	2920	2920	2920	0
197	20250220	161300	131307300	2920	2920	2920	2920	0
198	20250220	161200	131307300	2920	2920	2920	2920	0
199	20250220	161100	131307300	2920	2920	2920	2920	0
200	20250220	161000	131307300	2920	2920	2920	2920	0
201	20250220	160900	131307300	2920	2920	2920	2920	0
202	20250220	160800	131307300	2920	2920	2920	2920	0
203	20250220	160700	131307300	2920	2920	2920	2920	0
204	20250220	160600	131307300	2920	2920	2920	2920	0
205	20250220	160500	131307300	2920	2920	2920	2920	0
206	20250220	160400	131307300	2920	2920	2920	2920	0
207	20250220	160300	131307300	2920	2920	2920	2920	0
208	20250220	160200	131307300	2920	2920	2920	2920	0
209	20250220	160100	131307300	2920	2920	2920	2920	0
210	20250220	160000	131307300	2920	2920	2920	2920	0
211	20250220	155900	131307300	2920	2920	2920	2920	0
212	20250220	155800	131307300	2920	2920	2920	2920	470
213	20250220	155700	131307300	2920	2920	2920	2920	0
214	20250220	155600	131307300	2920	2920	2920	2920	0
215	20250220	155500	131307300	2920	2920	2920	2920	0
216	20250220	155400	131307300	2920	2920	2920	2920	0
217	20250220	155300	131307300	2920	2920	2920	2920	0
218	20250220	155200	131307300	2920	2920	2920	2920	0
219	20250220	155100	131307300	2920	2920	2920	2920	0
220	20250220	155000	131307300	2920	2920	2920	2920	0
221	20250220	154900	131307300	2920	2920	2920	2920	0
222	20250220	154800	131307300	2920	2920	2920	2920	0
223	20250220	154700	131307300	2920	2920	2920	2920	0
224	20250220	154600	131307300	2920	2920	2920	2920	0
225	20250220	154500	131307300	2920	2920	2920	2920	0
226	20250220	154400	131307300	2920	2920	2920	2920	0
227	20250220	154300	131307300	2920	2920	2920	2920	0
228	20250220	154200	131307300	2920	2920	2920	2920	0
229	20250220	154100	131307300	2920	2920	2920	2920	0
230	20250220	154000	131307300	2920	2920	2920	2920	0
231	20250220	153900	131307300	2920	2920	2920	2920	0
232	20250220	153800	131307300	2920	2920	2920	2920	0
233	20250220	153700	131307300	2920	2920	2920	2920	0
234	20250220	153600	131307300	2920	2920	2920	2920	0
235	20250220	153500	131307300	2920	2920	2920	2920	0
236	20250220	153400	131307300	2920	2920	2920	2920	0
237	20250220	153300	131307300	2920	2920	2920	2920	0
238	20250220	153200	131307300	2920	2920	2920	2920	0
239	20250220	153100	131307300	2920	2920	2920	2920	0
240	20250220	153000	131307300	2920	2920	2920	2920	470
241	20250220	152900	129934900	2915	2915	2915	2915	0
242	20250220	152800	129934900	2915	2915	2915	2915	0
243	20250220	152700	129934900	2915	2915	2915	2915	0
244	20250220	152600	129934900	2915	2915	2915	2915	0
245	20250220	152500	129934900	2915	2915	2915	2915	0
246	20250220	152400	129934900	2915	2915	2915	2915	0
247	20250220	152300	129934900	2915	2915	2915	2915	0
248	20250220	152200	129934900	2915	2915	2915	2915	0
249	20250220	152100	129934900	2915	2915	2915	2915	0
250	20250220	152000	129934900	2915	2915	2915	2915	0
251	20250220	151900	129934900	2915	2915	2915	2915	59
252	20250220	151800	129762915	2910	2910	2910	2910	0
253	20250220	151700	129762915	2910	2915	2915	2910	487
254	20250220	151600	128345345	2910	2910	2910	2910	0
255	20250220	151500	128345345	2910	2910	2910	2910	3
256	20250220	151400	128336615	2915	2915	2915	2915	30
257	20250220	151300	128249165	2910	2910	2910	2910	27
258	20250220	151200	128170595	2910	2910	2910	2910	0
259	20250220	151100	128170595	2910	2910	2910	2910	0
260	20250220	151000	128170595	2910	2910	2910	2910	0
261	20250220	150900	128170595	2910	2915	2915	2910	23
262	20250220	150800	128103565	2920	2920	2920	2920	0
263	20250220	150700	128103565	2920	2920	2920	2920	0
264	20250220	150600	128103565	2920	2920	2920	2920	5
265	20250220	150500	128088965	2910	2910	2910	2910	0
266	20250220	150400	128088965	2910	2910	2910	2910	0
267	20250220	150300	128088965	2910	2910	2910	2910	2
268	20250220	150200	128083145	2910	2910	2910	2910	0
269	20250220	150100	128083145	2910	2910	2910	2910	2
270	20250220	150000	128077325	2920	2910	2920	2910	215
271	20250220	145900	127450595	2915	2915	2915	2915	0
272	20250220	145800	127450595	2915	2915	2915	2915	0
273	20250220	145700	127450595	2915	2915	2915	2915	300
274	20250220	145600	126576095	2915	2915	2915	2915	0
275	20250220	145500	126576095	2915	2915	2915	2915	0
276	20250220	145400	126576095	2915	2910	2915	2910	16
277	20250220	145300	126529470	2915	2915	2915	2915	17
278	20250220	145200	126479915	2905	2905	2905	2905	0
279	20250220	145100	126479915	2905	2905	2905	2905	0
280	20250220	145000	126479915	2905	2905	2905	2905	0
281	20250220	144900	126479915	2905	2905	2905	2905	0
282	20250220	144800	126479915	2905	2905	2905	2905	2
283	20250220	144700	126474105	2915	2915	2915	2915	0
284	20250220	144600	126474105	2915	2915	2915	2915	4
285	20250220	144500	126462445	2915	2910	2915	2910	1123
286	20250220	144400	123194245	2910	2905	2910	2905	84
287	20250220	144300	122949825	2905	2905	2905	2905	0
288	20250220	144200	122949825	2905	2905	2905	2905	0
289	20250220	144100	122949825	2905	2905	2905	2905	0
290	20250220	144000	122949825	2905	2905	2905	2905	0
291	20250220	143900	122949825	2905	2905	2905	2905	0
292	20250220	143800	122949825	2905	2905	2905	2905	3
293	20250220	143700	122941110	2910	2910	2910	2910	20
294	20250220	143600	122882910	2910	2910	2910	2910	0
295	20250220	143500	122882910	2910	2910	2910	2910	0
296	20250220	143400	122882910	2910	2910	2910	2910	10
297	20250220	143300	122853810	2905	2905	2905	2905	2
298	20250220	143200	122848000	2910	2910	2910	2910	532
299	20250220	143100	121299880	2910	2910	2910	2910	0
300	20250220	143000	121299880	2910	2910	2910	2910	160
301	20250220	142900	120834280	2910	2910	2910	2910	0
302	20250220	142800	120834280	2910	2915	2915	2910	14
303	20250220	142700	120793490	2910	2910	2910	2910	0
304	20250220	142600	120793490	2910	2910	2910	2910	0
305	20250220	142500	120793490	2910	2910	2910	2910	0
306	20250220	142400	120793490	2910	2910	2910	2910	0
307	20250220	142300	120793490	2910	2910	2910	2910	3
308	20250220	142200	120784760	2910	2910	2910	2910	0
309	20250220	142100	120784760	2910	2910	2910	2910	2000
310	20250220	142000	114964760	2915	2915	2915	2915	0
311	20250220	141900	114964760	2915	2915	2915	2915	0
312	20250220	141800	114964760	2915	2915	2915	2915	1
313	20250220	141700	114961845	2910	2910	2910	2910	250
314	20250220	141600	114234345	2910	2910	2910	2910	2
315	20250220	141500	114228525	2910	2910	2910	2910	0
316	20250220	141400	114228525	2910	2910	2910	2910	0
317	20250220	141300	114228525	2910	2910	2910	2910	0
318	20250220	141200	114228525	2910	2910	2910	2910	3
319	20250220	141100	114219795	2910	2910	2910	2910	0
320	20250220	141000	114219795	2910	2915	2915	2910	50
321	20250220	140900	114074285	2910	2910	2910	2910	0
322	20250220	140800	114074285	2910	2910	2910	2910	0
323	20250220	140700	114074285	2910	2910	2910	2910	3
324	20250220	140600	114065555	2910	2910	2910	2910	0
325	20250220	140500	114065555	2910	2910	2910	2910	0
326	20250220	140400	114065555	2910	2910	2910	2910	0
327	20250220	140300	114065555	2910	2910	2910	2910	0
328	20250220	140200	114065555	2910	2910	2910	2910	0
329	20250220	140100	114065555	2910	2910	2910	2910	2
330	20250220	140000	114059735	2910	2910	2910	2910	0
331	20250220	135900	114059735	2910	2910	2910	2910	0
332	20250220	135800	114059735	2910	2910	2910	2910	0
333	20250220	135700	114059735	2910	2910	2910	2910	4
334	20250220	135600	114048095	2915	2915	2915	2915	80
335	20250220	135500	113814895	2915	2915	2915	2915	10
336	20250220	135400	113785745	2910	2910	2910	2910	0
337	20250220	135300	113785745	2910	2910	2910	2910	0
338	20250220	135200	113785745	2910	2910	2910	2910	0
339	20250220	135100	113785745	2910	2910	2910	2910	3
340	20250220	135000	113777015	2915	2915	2915	2915	10
341	20250220	134900	113747865	2910	2910	2910	2910	0
342	20250220	134800	113747865	2910	2910	2910	2910	0
343	20250220	134700	113747865	2910	2910	2910	2910	2748
344	20250220	134600	105751185	2910	2910	2910	2910	2
345	20250220	134500	105745365	2910	2910	2910	2910	0
346	20250220	134400	105745365	2910	2910	2910	2910	0
347	20250220	134300	105745365	2910	2910	2910	2910	0
348	20250220	134200	105745365	2910	2910	2910	2910	4
349	20250220	134100	105733725	2910	2910	2910	2910	0
350	20250220	134000	105733725	2910	2910	2910	2910	0
351	20250220	133900	105733725	2910	2910	2910	2910	0
352	20250220	133800	105733725	2910	2910	2910	2910	0
353	20250220	133700	105733725	2910	2910	2910	2910	0
354	20250220	133600	105733725	2910	2910	2910	2910	3
355	20250220	133500	105724995	2910	2910	2910	2910	0
356	20250220	133400	105724995	2910	2910	2910	2910	0
357	20250220	133300	105724995	2910	2910	2910	2910	0
358	20250220	133200	105724995	2910	2910	2910	2910	0
359	20250220	133100	105724995	2910	2910	2910	2910	2
360	20250220	133000	105719175	2910	2910	2910	2910	0
361	20250220	132900	105719175	2910	2910	2910	2910	0
362	20250220	132800	105719175	2910	2910	2910	2910	0
363	20250220	132700	105719175	2910	2910	2910	2910	0
364	20250220	132600	105719175	2910	2910	2910	2910	4
365	20250220	132500	105707535	2910	2910	2910	2910	0
366	20250220	132400	105707535	2910	2910	2910	2910	0
367	20250220	132300	105707535	2910	2910	2910	2910	0
368	20250220	132200	105707535	2910	2910	2910	2910	0
369	20250220	132100	105707535	2910	2910	2910	2910	0
370	20250220	132000	105707535	2910	2910	2910	2910	3
371	20250220	131900	105698805	2910	2910	2910	2910	8
372	20250220	131800	105675525	2910	2910	2910	2910	0
373	20250220	131700	105675525	2910	2910	2910	2910	0
374	20250220	131600	105675525	2910	2910	2910	2910	0
375	20250220	131500	105675525	2910	2910	2910	2910	2
376	20250220	131400	105669705	2910	2910	2910	2910	0
377	20250220	131300	105669705	2910	2910	2910	2910	0
378	20250220	131200	105669705	2910	2910	2910	2910	18
379	20250220	131100	105617325	2910	2910	2910	2910	4
380	20250220	131000	105605685	2915	2915	2915	2915	0
381	20250220	130900	105605685	2915	2915	2915	2915	0
382	20250220	130800	105605685	2915	2915	2915	2915	0
383	20250220	130700	105605685	2915	2915	2915	2915	0
384	20250220	130600	105605685	2915	2915	2915	2915	0
385	20250220	130500	105605685	2915	2910	2915	2910	659
386	20250220	130400	103684715	2915	2915	2915	2915	0
387	20250220	130300	103684715	2915	2915	2915	2915	0
388	20250220	130200	103684715	2915	2915	2915	2915	0
389	20250220	130100	103684715	2915	2915	2915	2915	0
390	20250220	130000	103684715	2915	2915	2915	2915	0
391	20250220	125900	103684715	2915	2915	2915	2915	346
392	20250220	125800	102676125	2915	2915	2915	2915	0
393	20250220	125700	102676125	2915	2915	2915	2915	0
394	20250220	125600	102676125	2915	2915	2915	2915	0
395	20250220	125500	102676125	2915	2915	2915	2915	4
396	20250220	125400	102664465	2920	2915	2920	2915	100
397	20250220	125300	102372715	2915	2915	2915	2915	0
398	20250220	125200	102372715	2915	2915	2915	2915	4
399	20250220	125100	102361055	2915	2915	2915	2915	0
400	20250220	125000	102361055	2915	2915	2915	2915	10
401	20250220	124900	102331905	2915	2915	2915	2915	503
402	20250220	124800	100865660	2915	2915	2915	2915	0
403	20250220	124700	100865660	2915	2915	2915	2915	0
404	20250220	124600	100865660	2915	2915	2915	2915	0
405	20250220	124500	100865660	2915	2915	2915	2915	0
406	20250220	124400	100865660	2915	2915	2915	2915	2
407	20250220	124300	100859830	2920	2920	2920	2920	0
408	20250220	124200	100859830	2920	2920	2920	2920	10
409	20250220	124100	100830630	2910	2910	2910	2910	0
410	20250220	124000	100830630	2910	2910	2910	2910	0
411	20250220	123900	100830630	2910	2910	2910	2910	4
412	20250220	123800	100818990	2910	2910	2910	2910	0
413	20250220	123700	100818990	2910	2910	2910	2910	25000
414	20250220	123600	28068990	2910	2910	2910	2910	0
415	20250220	123500	28068990	2910	2910	2910	2910	0
416	20250220	123400	28068990	2910	2910	2910	2910	3
417	20250220	123300	28060260	2920	2920	2920	2920	37
418	20250220	123200	27952220	2920	2920	2920	2920	46
419	20250220	123100	27817900	2915	2915	2915	2915	0
420	20250220	123000	27817900	2915	2915	2915	2915	0
421	20250220	122900	27817900	2915	2915	2915	2915	0
422	20250220	122800	27817900	2915	2915	2915	2910	733
423	20250220	122700	25681215	2910	2910	2910	2910	30
424	20250220	122600	25593915	2905	2905	2905	2905	0
425	20250220	122500	25593915	2905	2905	2905	2905	1
426	20250220	122400	25591010	2905	2905	2905	2905	4
427	20250220	122300	25579390	2915	2915	2915	2915	0
428	20250220	122200	25579390	2915	2915	2915	2915	0
429	20250220	122100	25579390	2915	2915	2915	2915	0
430	20250220	122000	25579390	2915	2915	2915	2915	10
431	20250220	121900	25550240	2905	2905	2905	2905	0
432	20250220	121800	25550240	2905	2905	2905	2905	3
433	20250220	121700	25541525	2915	2915	2915	2915	0
434	20250220	121600	25541525	2915	2915	2915	2915	0
435	20250220	121500	25541525	2915	2915	2915	2915	0
436	20250220	121400	25541525	2915	2915	2915	2915	0
437	20250220	121300	25541525	2915	2905	2915	2905	6
438	20250220	121200	25524055	2905	2905	2905	2905	0
439	20250220	121100	25524055	2905	2905	2905	2905	0
440	20250220	121000	25524055	2905	2905	2905	2905	0
441	20250220	120900	25524055	2905	2905	2905	2905	86
442	20250220	120800	25274225	2905	2905	2905	2905	4
443	20250220	120700	25262605	2910	2910	2910	2910	689
444	20250220	120600	23257615	2905	2905	2905	2905	0
445	20250220	120500	23257615	2905	2905	2905	2905	0
446	20250220	120400	23257615	2905	2905	2905	2905	0
447	20250220	120300	23257615	2905	2905	2905	2905	2
448	20250220	120200	23251805	2915	2915	2915	2915	3
449	20250220	120100	23243060	2915	2915	2915	2915	0
450	20250220	120000	23243060	2915	2915	2915	2915	20
451	20250220	115900	23184760	2905	2905	2905	2905	0
452	20250220	115800	23184760	2905	2905	2905	2905	0
453	20250220	115700	23184760	2905	2905	2905	2905	669
454	20250220	115600	21241315	2905	2905	2905	2905	0
455	20250220	115500	21241315	2905	2905	2905	2905	0
456	20250220	115400	21241315	2905	2905	2905	2905	0
457	20250220	115300	21241315	2905	2905	2905	2905	0
458	20250220	115200	21241315	2905	2905	2905	2905	4
459	20250220	115100	21229695	2905	2905	2905	2905	0
460	20250220	115000	21229695	2905	2905	2905	2905	0
461	20250220	114900	21229695	2905	2905	2905	2905	0
462	20250220	114800	21229695	2905	2905	2905	2905	0
463	20250220	114700	21229695	2905	2905	2905	2905	3
464	20250220	114600	21220980	2905	2905	2905	2905	0
465	20250220	114500	21220980	2905	2905	2905	2905	0
466	20250220	114400	21220980	2905	2905	2905	2905	0
467	20250220	114300	21220980	2905	2905	2905	2905	0
468	20250220	114200	21220980	2905	2905	2905	2905	0
469	20250220	114100	21220980	2905	2915	2915	2905	109
470	20250220	114000	20903265	2910	2910	2910	2910	60
471	20250220	113900	20728665	2905	2905	2905	2905	0
472	20250220	113800	20728665	2905	2905	2905	2905	0
473	20250220	113700	20728665	2905	2905	2905	2905	4
474	20250220	113600	20717045	2900	2900	2900	2900	0
475	20250220	113500	20717045	2900	2900	2900	2900	0
476	20250220	113400	20717045	2900	2900	2900	2900	0
477	20250220	113300	20717045	2900	2900	2900	2900	0
478	20250220	113200	20717045	2900	2900	2900	2900	0
479	20250220	113100	20717045	2900	2915	2915	2900	27
480	20250220	113000	20638385	2915	2910	2915	2910	229
481	20250220	112900	19970995	2910	2910	2910	2910	7
482	20250220	112800	19950625	2905	2905	2905	2905	0
483	20250220	112700	19950625	2905	2905	2905	2905	0
484	20250220	112600	19950625	2905	2905	2905	2905	453
485	20250220	112500	18634660	2905	2905	2905	2905	0
486	20250220	112400	18634660	2905	2905	2905	2905	0
487	20250220	112300	18634660	2905	2905	2905	2905	0
488	20250220	112200	18634660	2905	2905	2905	2905	3
489	20250220	112100	18625945	2900	2900	2900	2900	0
490	20250220	112000	18625945	2900	2900	2900	2900	0
491	20250220	111900	18625945	2900	2900	2900	2900	0
492	20250220	111800	18625945	2900	2900	2900	2900	0
493	20250220	111700	18625945	2900	2900	2900	2900	0
494	20250220	111600	18625945	2900	2900	2900	2900	3
495	20250220	111500	18617245	2900	2900	2900	2900	0
496	20250220	111400	18617245	2900	2900	2900	2900	0
497	20250220	111300	18617245	2900	2900	2900	2900	0
498	20250220	111200	18617245	2900	2900	2900	2900	0
499	20250220	111100	18617245	2900	2900	2900	2900	0
500	20250220	111000	18617245	2900	2900	2900	2900	2
501	20250220	110900	18611445	2900	2900	2900	2900	0
502	20250220	110800	18611445	2900	2900	2900	2900	0
503	20250220	110700	18611445	2900	2900	2900	2900	4
504	20250220	110600	18599845	2900	2900	2900	2900	0
505	20250220	110500	18599845	2900	2900	2900	2900	0
506	20250220	110400	18599845	2900	2900	2900	2900	0
507	20250220	110300	18599845	2900	2900	2900	2900	0
508	20250220	110200	18599845	2900	2900	2900	2900	0
509	20250220	110100	18599845	2900	2900	2900	2900	300
510	20250220	110000	17729845	2900	2900	2900	2900	3
511	20250220	105900	17721145	2915	2915	2915	2915	0
512	20250220	105800	17721145	2915	2915	2915	2915	0
513	20250220	105700	17721145	2915	2915	2915	2915	0
514	20250220	105600	17721145	2915	2915	2915	2915	0
515	20250220	105500	17721145	2915	2915	2915	2915	0
516	20250220	105400	17721145	2915	2915	2915	2915	0
517	20250220	105300	17721145	2915	2915	2915	2915	0
518	20250220	105200	17721145	2915	2905	2915	2905	292
519	20250220	105100	16872875	2905	2905	2905	2905	0
520	20250220	105000	16872875	2905	2905	2905	2905	0
521	20250220	104900	16872875	2905	2905	2905	2905	0
522	20250220	104800	16872875	2905	2905	2905	2905	0
523	20250220	104700	16872875	2905	2905	2905	2905	0
524	20250220	104600	16872875	2905	2905	2905	2905	2
525	20250220	104500	16867065	2905	2905	2905	2905	69
526	20250220	104400	16666620	2905	2905	2905	2905	0
527	20250220	104300	16666620	2905	2905	2905	2905	0
528	20250220	104200	16666620	2905	2905	2905	2905	1100
529	20250220	104100	13471120	2915	2915	2915	2915	0
530	20250220	104000	13471120	2915	2915	2915	2915	0
531	20250220	103900	13471120	2915	2915	2915	2915	0
532	20250220	103800	13471120	2915	2915	2915	2915	0
533	20250220	103700	13471120	2915	2915	2915	2915	0
534	20250220	103600	13471120	2915	2915	2915	2915	0
535	20250220	103500	13471120	2915	2915	2915	2915	0
536	20250220	103400	13471120	2915	2915	2915	2915	0
537	20250220	103300	13471120	2915	2915	2915	2915	0
538	20250220	103200	13471120	2915	2915	2915	2915	0
539	20250220	103100	13471120	2915	2915	2915	2915	0
540	20250220	103000	13471120	2915	2915	2915	2915	0
541	20250220	102900	13471120	2915	2915	2915	2915	0
542	20250220	102800	13471120	2915	2915	2915	2915	0
543	20250220	102700	13471120	2915	2915	2915	2915	0
544	20250220	102600	13471120	2915	2915	2915	2915	0
545	20250220	102500	13471120	2915	2915	2915	2915	0
546	20250220	102400	13471120	2915	2915	2915	2915	0
547	20250220	102300	13471120	2915	2915	2915	2915	0
548	20250220	102200	13471120	2915	2915	2915	2915	0
549	20250220	102100	13471120	2915	2915	2915	2915	0
550	20250220	102000	13471120	2915	2915	2915	2915	0
551	20250220	101900	13471120	2915	2915	2915	2915	0
552	20250220	101800	13471120	2915	2915	2915	2915	0
553	20250220	101700	13471120	2915	2915	2915	2915	0
554	20250220	101600	13471120	2915	2915	2915	2915	0
555	20250220	101500	13471120	2915	2915	2915	2915	0
556	20250220	101400	13471120	2915	2915	2915	2915	1
557	20250220	101300	13468205	2915	2915	2915	2915	0
558	20250220	101200	13468205	2915	2915	2915	2915	0
559	20250220	101100	13468205	2915	2915	2915	2915	0
560	20250220	101000	13468205	2915	2910	2915	2910	314
561	20250220	100900	12554415	2910	2910	2910	2910	5
562	20250220	100800	12539865	2910	2910	2910	2910	0
563	20250220	100700	12539865	2910	2910	2910	2910	1
564	20250220	100600	12536955	2905	2905	2905	2905	0
565	20250220	100500	12536955	2905	2905	2905	2905	0
566	20250220	100400	12536955	2905	2910	2910	2905	101
567	20250220	100300	12243545	2910	2910	2910	2910	0
568	20250220	100200	12243545	2910	2910	2910	2910	0
569	20250220	100100	12243545	2910	2910	2910	2910	110
570	20250220	100000	11923445	2910	2910	2910	2910	0
571	20250220	095900	11923445	2910	2910	2910	2910	0
572	20250220	095800	11923445	2910	2910	2910	2910	0
573	20250220	095700	11923445	2910	2910	2910	2910	0
574	20250220	095600	11923445	2910	2910	2910	2910	0
575	20250220	095500	11923445	2910	2910	2910	2910	0
576	20250220	095400	11923445	2910	2910	2910	2910	0
577	20250220	095300	11923445	2910	2910	2910	2910	0
578	20250220	095200	11923445	2910	2910	2910	2910	0
579	20250220	095100	11923445	2910	2910	2910	2910	0
580	20250220	095000	11923445	2910	2910	2910	2910	0
581	20250220	094900	11923445	2910	2910	2910	2910	0
582	20250220	094800	11923445	2910	2910	2910	2910	0
583	20250220	094700	11923445	2910	2910	2910	2910	0
584	20250220	094600	11923445	2910	2910	2910	2910	0
585	20250220	094500	11923445	2910	2910	2910	2910	0
586	20250220	094400	11923445	2910	2910	2910	2910	1
587	20250220	094300	11920535	2900	2900	2900	2900	0
588	20250220	094200	11920535	2900	2900	2900	2900	634
589	20250220	094100	10081935	2905	2905	2905	2905	50
590	20250220	094000	9936685	2905	2905	2905	2905	0
591	20250220	093900	9936685	2905	2905	2905	2905	0
592	20250220	093800	9936685	2905	2905	2905	2905	0
593	20250220	093700	9936685	2905	2905	2905	2905	5
594	20250220	093600	9922160	2905	2905	2905	2905	1
595	20250220	093500	9919255	2905	2905	2905	2905	2
596	20250220	093400	9913445	2905	2905	2905	2905	0
597	20250220	093300	9913445	2905	2905	2905	2905	1
598	20250220	093200	9910540	2905	2905	2905	2905	0
599	20250220	093100	9910540	2905	2905	2905	2905	0
600	20250220	093000	9910540	2905	2905	2905	2905	50
601	20250220	092900	9765290	2905	2905	2905	2905	0
602	20250220	092800	9765290	2905	2905	2905	2905	0
603	20250220	092700	9765290	2905	2905	2905	2905	3
604	20250220	092600	9756575	2910	2910	2910	2910	0
605	20250220	092500	9756575	2910	2910	2910	2910	2
606	20250220	092400	9750755	2915	2915	2915	2915	48
607	20250220	092300	9610835	2915	2915	2915	2915	0
608	20250220	092200	9610835	2915	2915	2915	2915	0
609	20250220	092100	9610835	2915	2915	2915	2915	0
610	20250220	092000	9610835	2915	2915	2915	2915	0
611	20250220	091900	9610835	2915	2915	2915	2915	137
612	20250220	091800	9211480	2910	2910	2910	2910	0
613	20250220	091700	9211480	2910	2910	2910	2910	0
614	20250220	091600	9211480	2910	2910	2910	2910	0
615	20250220	091500	9211480	2910	2910	2910	2910	124
616	20250220	091400	8850640	2910	2910	2910	2910	456
617	20250220	091300	7523680	2895	2895	2895	2895	0
618	20250220	091200	7523680	2895	2895	2895	2895	0
619	20250220	091100	7523680	2895	2895	2895	2895	0
620	20250220	091000	7523680	2895	2905	2905	2895	410
621	20250220	090900	6335070	2910	2910	2910	2910	0
622	20250220	090800	6335070	2910	2910	2910	2910	0
623	20250220	090700	6335070	2910	2910	2910	2910	0
624	20250220	090600	6335070	2910	2910	2910	2910	0
625	20250220	090500	6335070	2910	2910	2910	2910	0
626	20250220	090400	6335070	2910	2910	2910	2910	0
627	20250220	090300	6335070	2910	2910	2910	2910	320
628	20250220	090200	5403870	2910	2910	2910	2910	119
629	20250220	090100	5057580	2910	2910	2910	2910	0
630	20250220	090000	5057580	2910	2910	2910	2910	1738