KissMeData/032560/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	191600	90198695	5080	5080	5080	5080	533
3	20250220	191500	90198695	5080	5080	5080	5080	0
4	20250220	191400	90198695	5080	5080	5080	5080	0
5	20250220	191300	90198695	5080	5080	5080	5080	0
6	20250220	191200	90198695	5080	5080	5080	5080	0
7	20250220	191100	90198695	5080	5080	5080	5080	0
8	20250220	191000	90198695	5080	5080	5080	5080	0
9	20250220	190900	90198695	5080	5080	5080	5080	0
10	20250220	190800	90198695	5080	5080	5080	5080	0
11	20250220	190700	90198695	5080	5080	5080	5080	0
12	20250220	190600	90198695	5080	5080	5080	5080	0
13	20250220	190500	90198695	5080	5080	5080	5080	0
14	20250220	190400	90198695	5080	5080	5080	5080	0
15	20250220	190300	90198695	5080	5080	5080	5080	0
16	20250220	190200	90198695	5080	5080	5080	5080	0
17	20250220	190100	90198695	5080	5080	5080	5080	0
18	20250220	190000	90198695	5080	5080	5080	5080	0
19	20250220	185900	90198695	5080	5080	5080	5080	0
20	20250220	185800	90198695	5080	5080	5080	5080	0
21	20250220	185700	90198695	5080	5080	5080	5080	0
22	20250220	185600	90198695	5080	5080	5080	5080	0
23	20250220	185500	90198695	5080	5080	5080	5080	0
24	20250220	185400	90198695	5080	5080	5080	5080	0
25	20250220	185300	90198695	5080	5080	5080	5080	0
26	20250220	185200	90198695	5080	5080	5080	5080	0
27	20250220	185100	90198695	5080	5080	5080	5080	0
28	20250220	185000	90198695	5080	5080	5080	5080	0
29	20250220	184900	90198695	5080	5080	5080	5080	0
30	20250220	184800	90198695	5080	5080	5080	5080	0
31	20250220	184700	90198695	5080	5080	5080	5080	0
32	20250220	184600	90198695	5080	5080	5080	5080	533
33	20250220	184500	90198695	5080	5080	5080	5080	0
34	20250220	184400	90198695	5080	5080	5080	5080	0
35	20250220	184300	90198695	5080	5080	5080	5080	0
36	20250220	184200	90198695	5080	5080	5080	5080	0
37	20250220	184100	90198695	5080	5080	5080	5080	0
38	20250220	184000	90198695	5080	5080	5080	5080	0
39	20250220	183900	90198695	5080	5080	5080	5080	0
40	20250220	183800	90198695	5080	5080	5080	5080	0
41	20250220	183700	90198695	5080	5080	5080	5080	0
42	20250220	183600	90198695	5080	5080	5080	5080	0
43	20250220	183500	90198695	5080	5080	5080	5080	0
44	20250220	183400	90198695	5080	5080	5080	5080	0
45	20250220	183300	90198695	5080	5080	5080	5080	0
46	20250220	183200	90198695	5080	5080	5080	5080	0
47	20250220	183100	90198695	5080	5080	5080	5080	0
48	20250220	183000	90198695	5080	5080	5080	5080	0
49	20250220	182900	90198695	5080	5080	5080	5080	0
50	20250220	182800	90198695	5080	5080	5080	5080	0
51	20250220	182700	90198695	5080	5080	5080	5080	0
52	20250220	182600	90198695	5080	5080	5080	5080	0
53	20250220	182500	90198695	5080	5080	5080	5080	0
54	20250220	182400	90198695	5080	5080	5080	5080	0
55	20250220	182300	90198695	5080	5080	5080	5080	0
56	20250220	182200	90198695	5080	5080	5080	5080	0
57	20250220	182100	90198695	5080	5080	5080	5080	0
58	20250220	182000	90198695	5080	5080	5080	5080	0
59	20250220	181900	90198695	5080	5080	5080	5080	0
60	20250220	181800	90198695	5080	5080	5080	5080	0
61	20250220	181700	90198695	5080	5080	5080	5080	0
62	20250220	181600	90198695	5080	5080	5080	5080	533
63	20250220	181500	90198695	5080	5080	5080	5080	0
64	20250220	181400	90198695	5080	5080	5080	5080	0
65	20250220	181300	90198695	5080	5080	5080	5080	0
66	20250220	181200	90198695	5080	5080	5080	5080	0
67	20250220	181100	90198695	5080	5080	5080	5080	0
68	20250220	181000	90198695	5080	5080	5080	5080	0
69	20250220	180900	90198695	5080	5080	5080	5080	0
70	20250220	180800	90198695	5080	5080	5080	5080	0
71	20250220	180700	90198695	5080	5080	5080	5080	0
72	20250220	180600	90198695	5080	5080	5080	5080	0
73	20250220	180500	90198695	5080	5080	5080	5080	0
74	20250220	180400	90198695	5080	5080	5080	5080	0
75	20250220	180300	90198695	5080	5080	5080	5080	0
76	20250220	180200	90198695	5080	5080	5080	5080	0
77	20250220	180100	90198695	5080	5080	5080	5080	0
78	20250220	180000	90198695	5080	5080	5080	5080	0
79	20250220	175900	90198695	5080	5080	5080	5080	0
80	20250220	175800	90198695	5080	5080	5080	5080	0
81	20250220	175700	90198695	5080	5080	5080	5080	0
82	20250220	175600	90198695	5080	5080	5080	5080	0
83	20250220	175500	90198695	5080	5080	5080	5080	0
84	20250220	175400	90198695	5080	5080	5080	5080	0
85	20250220	175300	90198695	5080	5080	5080	5080	0
86	20250220	175200	90198695	5080	5080	5080	5080	0
87	20250220	175100	90198695	5080	5080	5080	5080	0
88	20250220	175000	90198695	5080	5080	5080	5080	0
89	20250220	174900	90198695	5080	5080	5080	5080	0
90	20250220	174800	90198695	5080	5080	5080	5080	0
91	20250220	174700	90198695	5080	5080	5080	5080	0
92	20250220	174600	90198695	5080	5080	5080	5080	533
93	20250220	174500	90198695	5080	5080	5080	5080	0
94	20250220	174400	90198695	5080	5080	5080	5080	0
95	20250220	174300	90198695	5080	5080	5080	5080	0
96	20250220	174200	90198695	5080	5080	5080	5080	0
97	20250220	174100	90198695	5080	5080	5080	5080	0
98	20250220	174000	90198695	5080	5080	5080	5080	0
99	20250220	173900	90198695	5080	5080	5080	5080	0
100	20250220	173800	90198695	5080	5080	5080	5080	0
101	20250220	173700	90198695	5080	5080	5080	5080	0
102	20250220	173600	90198695	5080	5080	5080	5080	0
103	20250220	173500	90198695	5080	5080	5080	5080	0
104	20250220	173400	90198695	5080	5080	5080	5080	0
105	20250220	173300	90198695	5080	5080	5080	5080	0
106	20250220	173200	90198695	5080	5080	5080	5080	0
107	20250220	173100	90198695	5080	5080	5080	5080	0
108	20250220	173000	90198695	5080	5080	5080	5080	0
109	20250220	172900	90198695	5080	5080	5080	5080	0
110	20250220	172800	90198695	5080	5080	5080	5080	0
111	20250220	172700	90198695	5080	5080	5080	5080	0
112	20250220	172600	90198695	5080	5080	5080	5080	0
113	20250220	172500	90198695	5080	5080	5080	5080	0
114	20250220	172400	90198695	5080	5080	5080	5080	0
115	20250220	172300	90198695	5080	5080	5080	5080	0
116	20250220	172200	90198695	5080	5080	5080	5080	0
117	20250220	172100	90198695	5080	5080	5080	5080	0
118	20250220	172000	90198695	5080	5080	5080	5080	0
119	20250220	171900	90198695	5080	5080	5080	5080	0
120	20250220	171800	90198695	5080	5080	5080	5080	0
121	20250220	171700	90198695	5080	5080	5080	5080	0
122	20250220	171600	90198695	5080	5080	5080	5080	533
123	20250220	171500	90198695	5080	5080	5080	5080	0
124	20250220	171400	90198695	5080	5080	5080	5080	0
125	20250220	171300	90198695	5080	5080	5080	5080	0
126	20250220	171200	90198695	5080	5080	5080	5080	0
127	20250220	171100	90198695	5080	5080	5080	5080	0
128	20250220	171000	90198695	5080	5080	5080	5080	0
129	20250220	170900	90198695	5080	5080	5080	5080	0
130	20250220	170800	90198695	5080	5080	5080	5080	0
131	20250220	170700	90198695	5080	5080	5080	5080	0
132	20250220	170600	90198695	5080	5080	5080	5080	0
133	20250220	170500	90198695	5080	5080	5080	5080	0
134	20250220	170400	90198695	5080	5080	5080	5080	0
135	20250220	170300	90198695	5080	5080	5080	5080	0
136	20250220	170200	90198695	5080	5080	5080	5080	0
137	20250220	170100	90198695	5080	5080	5080	5080	0
138	20250220	170000	90198695	5080	5080	5080	5080	0
139	20250220	165900	90198695	5080	5080	5080	5080	0
140	20250220	165800	90198695	5080	5080	5080	5080	0
141	20250220	165700	90198695	5080	5080	5080	5080	0
142	20250220	165600	90198695	5080	5080	5080	5080	0
143	20250220	165500	90198695	5080	5080	5080	5080	0
144	20250220	165400	90198695	5080	5080	5080	5080	0
145	20250220	165300	90198695	5080	5080	5080	5080	0
146	20250220	165200	90198695	5080	5080	5080	5080	0
147	20250220	165100	90198695	5080	5080	5080	5080	0
148	20250220	165000	90198695	5080	5080	5080	5080	0
149	20250220	164900	90198695	5080	5080	5080	5080	0
150	20250220	164800	90198695	5080	5080	5080	5080	0
151	20250220	164700	90198695	5080	5080	5080	5080	0
152	20250220	164600	90198695	5080	5080	5080	5080	533
153	20250220	164500	90198695	5080	5080	5080	5080	0
154	20250220	164400	90198695	5080	5080	5080	5080	0
155	20250220	164300	90198695	5080	5080	5080	5080	0
156	20250220	164200	90198695	5080	5080	5080	5080	0
157	20250220	164100	90198695	5080	5080	5080	5080	0
158	20250220	164000	90198695	5080	5080	5080	5080	0
159	20250220	163900	90198695	5080	5080	5080	5080	0
160	20250220	163800	90198695	5080	5080	5080	5080	0
161	20250220	163700	90198695	5080	5080	5080	5080	0
162	20250220	163600	90198695	5080	5080	5080	5080	0
163	20250220	163500	90198695	5080	5080	5080	5080	0
164	20250220	163400	90198695	5080	5080	5080	5080	0
165	20250220	163300	90198695	5080	5080	5080	5080	0
166	20250220	163200	90198695	5080	5080	5080	5080	0
167	20250220	163100	90198695	5080	5080	5080	5080	0
168	20250220	163000	90198695	5080	5080	5080	5080	0
169	20250220	162900	90198695	5080	5080	5080	5080	0
170	20250220	162800	90198695	5080	5080	5080	5080	0
171	20250220	162700	90198695	5080	5080	5080	5080	0
172	20250220	162600	90198695	5080	5080	5080	5080	0
173	20250220	162500	90198695	5080	5080	5080	5080	0
174	20250220	162400	90198695	5080	5080	5080	5080	0
175	20250220	162300	90198695	5080	5080	5080	5080	0
176	20250220	162200	90198695	5080	5080	5080	5080	0
177	20250220	162100	90198695	5080	5080	5080	5080	0
178	20250220	162000	90198695	5080	5080	5080	5080	0
179	20250220	161900	90198695	5080	5080	5080	5080	0
180	20250220	161800	90198695	5080	5080	5080	5080	0
181	20250220	161700	90198695	5080	5080	5080	5080	0
182	20250220	161600	90198695	5080	5080	5080	5080	533
183	20250220	161500	90198695	5080	5080	5080	5080	0
184	20250220	161400	90198695	5080	5080	5080	5080	0
185	20250220	161300	90198695	5080	5080	5080	5080	0
186	20250220	161200	90198695	5080	5080	5080	5080	0
187	20250220	161100	90198695	5080	5080	5080	5080	0
188	20250220	161000	90198695	5080	5080	5080	5080	0
189	20250220	160900	90198695	5080	5080	5080	5080	0
190	20250220	160800	90198695	5080	5080	5080	5080	0
191	20250220	160700	90198695	5080	5080	5080	5080	0
192	20250220	160600	90198695	5080	5080	5080	5080	0
193	20250220	160500	90198695	5080	5080	5080	5080	0
194	20250220	160400	90198695	5080	5080	5080	5080	0
195	20250220	160300	90198695	5080	5080	5080	5080	0
196	20250220	160200	90198695	5080	5080	5080	5080	0
197	20250220	160100	90198695	5080	5080	5080	5080	0
198	20250220	160000	90198695	5080	5080	5080	5080	0
199	20250220	155900	90198695	5080	5080	5080	5080	0
200	20250220	155800	90198695	5080	5080	5080	5080	0
201	20250220	155700	90198695	5080	5080	5080	5080	0
202	20250220	155600	90198695	5080	5080	5080	5080	0
203	20250220	155500	90198695	5080	5080	5080	5080	0
204	20250220	155400	90198695	5080	5080	5080	5080	0
205	20250220	155300	90198695	5080	5080	5080	5080	0
206	20250220	155200	90198695	5080	5080	5080	5080	0
207	20250220	155100	90198695	5080	5080	5080	5080	0
208	20250220	155000	90198695	5080	5080	5080	5080	0
209	20250220	154900	90198695	5080	5080	5080	5080	0
210	20250220	154800	90198695	5080	5080	5080	5080	0
211	20250220	154700	90198695	5080	5080	5080	5080	0
212	20250220	154600	90198695	5080	5080	5080	5080	533
213	20250220	154500	90198695	5080	5080	5080	5080	0
214	20250220	154400	90198695	5080	5080	5080	5080	0
215	20250220	154300	90198695	5080	5080	5080	5080	0
216	20250220	154200	90198695	5080	5080	5080	5080	0
217	20250220	154100	90198695	5080	5080	5080	5080	0
218	20250220	154000	90198695	5080	5080	5080	5080	0
219	20250220	153900	90198695	5080	5080	5080	5080	0
220	20250220	153800	90198695	5080	5080	5080	5080	0
221	20250220	153700	90198695	5080	5080	5080	5080	0
222	20250220	153600	90198695	5080	5080	5080	5080	0
223	20250220	153500	90198695	5080	5080	5080	5080	0
224	20250220	153400	90198695	5080	5080	5080	5080	0
225	20250220	153300	90198695	5080	5080	5080	5080	0
226	20250220	153200	90198695	5080	5080	5080	5080	0
227	20250220	153100	90198695	5080	5080	5080	5080	0
228	20250220	153000	90198695	5080	5080	5080	5080	533
229	20250220	152900	87491055	5070	5070	5070	5070	0
230	20250220	152800	87491055	5070	5070	5070	5070	0
231	20250220	152700	87491055	5070	5070	5070	5070	0
232	20250220	152600	87491055	5070	5070	5070	5070	0
233	20250220	152500	87491055	5070	5070	5070	5070	0
234	20250220	152400	87491055	5070	5070	5070	5070	0
235	20250220	152300	87491055	5070	5070	5070	5070	0
236	20250220	152200	87491055	5070	5070	5070	5070	0
237	20250220	152100	87491055	5070	5070	5070	5070	0
238	20250220	152000	87491055	5070	5070	5070	5070	0
239	20250220	151900	87491055	5070	5070	5070	5070	0
240	20250220	151800	87491055	5070	5060	5070	5060	1501
241	20250220	151700	79895985	5060	5060	5060	5060	0
242	20250220	151600	79895985	5060	5060	5060	5060	0
243	20250220	151500	79895985	5060	5060	5060	5060	1
244	20250220	151400	79890925	5060	5060	5060	5060	0
245	20250220	151300	79890925	5060	5060	5060	5060	0
246	20250220	151200	79890925	5060	5060	5060	5060	0
247	20250220	151100	79890925	5060	5060	5060	5060	0
248	20250220	151000	79890925	5060	5060	5060	5060	0
249	20250220	150900	79890925	5060	5060	5060	5060	0
250	20250220	150800	79890925	5060	5060	5060	5060	0
251	20250220	150700	79890925	5060	5060	5060	5060	0
252	20250220	150600	79890925	5060	5060	5060	5060	0
253	20250220	150500	79890925	5060	5060	5060	5060	0
254	20250220	150400	79890925	5060	5060	5060	5060	0
255	20250220	150300	79890925	5060	5060	5060	5060	0
256	20250220	150200	79890925	5060	5060	5060	5060	0
257	20250220	150100	79890925	5060	5060	5060	5060	0
258	20250220	150000	79890925	5060	5060	5060	5060	0
259	20250220	145900	79890925	5060	5060	5060	5060	0
260	20250220	145800	79890925	5060	5060	5060	5060	0
261	20250220	145700	79890925	5060	5060	5060	5060	9
262	20250220	145600	79845385	5060	5060	5060	5060	1
263	20250220	145500	79840325	5050	5050	5050	5050	0
264	20250220	145400	79840325	5050	5050	5050	5050	10
265	20250220	145300	79789825	5050	5040	5050	5040	2
266	20250220	145200	79779735	5040	5040	5040	5040	0
267	20250220	145100	79779735	5040	5040	5040	5040	11
268	20250220	145000	79724295	5040	5040	5040	5040	0
269	20250220	144900	79724295	5040	5040	5040	5040	0
270	20250220	144800	79724295	5040	5040	5040	5040	0
271	20250220	144700	79724295	5040	5040	5040	5040	0
272	20250220	144600	79724295	5040	5040	5040	5040	0
273	20250220	144500	79724295	5040	5040	5040	5040	0
274	20250220	144400	79724295	5040	5040	5040	5040	0
275	20250220	144300	79724295	5040	5040	5040	5040	0
276	20250220	144200	79724295	5040	5040	5040	5040	0
277	20250220	144100	79724295	5040	5040	5040	5040	0
278	20250220	144000	79724295	5040	5040	5040	5040	0
279	20250220	143900	79724295	5040	5040	5040	5040	0
280	20250220	143800	79724295	5040	5040	5040	5040	0
281	20250220	143700	79724295	5040	5040	5040	5040	0
282	20250220	143600	79724295	5040	5040	5040	5040	501
283	20250220	143500	77199255	5040	5040	5040	5040	39
284	20250220	143400	77002695	5040	5040	5040	5040	0
285	20250220	143300	77002695	5040	5040	5040	5040	0
286	20250220	143200	77002695	5040	5040	5040	5040	0
287	20250220	143100	77002695	5040	5040	5040	5040	0
288	20250220	143000	77002695	5040	5040	5040	5040	0
289	20250220	142900	77002695	5040	5020	5040	5020	10
290	20250220	142800	76952395	5050	5050	5050	5050	0
291	20250220	142700	76952395	5050	5050	5050	5050	0
292	20250220	142600	76952395	5050	5050	5050	5050	0
293	20250220	142500	76952395	5050	5050	5050	5050	0
294	20250220	142400	76952395	5050	5050	5050	5050	0
295	20250220	142300	76952395	5050	5050	5050	5050	0
296	20250220	142200	76952395	5050	5050	5050	5050	0
297	20250220	142100	76952395	5050	5050	5050	5050	0
298	20250220	142000	76952395	5050	5050	5050	5050	0
299	20250220	141900	76952395	5050	5050	5050	5020	42
300	20250220	141800	76741495	5020	5020	5020	5020	0
301	20250220	141700	76741495	5020	5040	5040	5020	1250
302	20250220	141600	70462225	5060	5060	5060	5060	0
303	20250220	141500	70462225	5060	5060	5060	5060	0
304	20250220	141400	70462225	5060	5060	5060	5060	2
305	20250220	141300	70452105	5060	5060	5060	5060	0
306	20250220	141200	70452105	5060	5060	5060	5060	0
307	20250220	141100	70452105	5060	5060	5060	5060	0
308	20250220	141000	70452105	5060	5060	5060	5060	0
309	20250220	140900	70452105	5060	5060	5060	5060	0
310	20250220	140800	70452105	5060	5060	5060	5060	0
311	20250220	140700	70452105	5060	5060	5060	5060	1
312	20250220	140600	70447045	5060	5060	5060	5060	1
313	20250220	140500	70441985	5060	5060	5060	5060	0
314	20250220	140400	70441985	5060	5060	5060	5060	0
315	20250220	140300	70441985	5060	5060	5060	5060	0
316	20250220	140200	70441985	5060	5060	5060	5060	1
317	20250220	140100	70436925	5060	5060	5060	5060	0
318	20250220	140000	70436925	5060	5060	5060	5060	0
319	20250220	135900	70436925	5060	5060	5060	5060	1
320	20250220	135800	70431865	5040	5040	5040	5040	0
321	20250220	135700	70431865	5040	5040	5040	5040	10
322	20250220	135600	70381465	5040	5040	5040	5040	62
323	20250220	135500	70068985	5060	5060	5060	5060	0
324	20250220	135400	70068985	5060	5060	5060	5060	0
325	20250220	135300	70068985	5060	5060	5060	5060	0
326	20250220	135200	70068985	5060	5060	5060	5060	0
327	20250220	135100	70068985	5060	5060	5060	5060	0
328	20250220	135000	70068985	5060	5060	5060	5060	0
329	20250220	134900	70068985	5060	5060	5060	5060	0
330	20250220	134800	70068985	5060	5060	5060	5060	0
331	20250220	134700	70068985	5060	5060	5060	5060	0
332	20250220	134600	70068985	5060	5060	5060	5060	0
333	20250220	134500	70068985	5060	5060	5060	5060	0
334	20250220	134400	70068985	5060	5060	5060	5060	0
335	20250220	134300	70068985	5060	5060	5060	5060	0
336	20250220	134200	70068985	5060	5060	5060	5060	0
337	20250220	134100	70068985	5060	5060	5060	5060	19
338	20250220	134000	69972845	5060	5060	5060	5060	0
339	20250220	133900	69972845	5060	5060	5060	5060	0
340	20250220	133800	69972845	5060	5060	5060	5060	0
341	20250220	133700	69972845	5060	5060	5060	5060	0
342	20250220	133600	69972845	5060	5060	5060	5060	0
343	20250220	133500	69972845	5060	5060	5060	5060	0
344	20250220	133400	69972845	5060	5060	5060	5060	0
345	20250220	133300	69972845	5060	5060	5060	5060	0
346	20250220	133200	69972845	5060	5060	5060	5060	0
347	20250220	133100	69972845	5060	5060	5060	5060	1
348	20250220	133000	69967785	5040	5050	5050	5040	10
349	20250220	132900	69917375	5060	5060	5060	5060	0
350	20250220	132800	69917375	5060	5060	5060	5060	0
351	20250220	132700	69917375	5060	5060	5060	5060	1
352	20250220	132600	69912315	5060	5060	5060	5060	95
353	20250220	132500	69431615	5060	5060	5060	5060	0
354	20250220	132400	69431615	5060	5060	5060	5060	0
355	20250220	132300	69431615	5060	5060	5060	5060	0
356	20250220	132200	69431615	5060	5060	5060	5060	0
357	20250220	132100	69431615	5060	5060	5060	5060	60
358	20250220	132000	69128015	5060	5060	5060	5060	0
359	20250220	131900	69128015	5060	5060	5060	5060	0
360	20250220	131800	69128015	5060	5060	5060	5060	0
361	20250220	131700	69128015	5060	5060	5060	5060	0
362	20250220	131600	69128015	5060	5060	5060	5060	0
363	20250220	131500	69128015	5060	5060	5060	5060	0
364	20250220	131400	69128015	5060	5060	5060	5060	0
365	20250220	131300	69128015	5060	5060	5060	5060	0
366	20250220	131200	69128015	5060	5060	5060	5060	0
367	20250220	131100	69128015	5060	5060	5060	5060	0
368	20250220	131000	69128015	5060	5060	5060	5060	0
369	20250220	130900	69128015	5060	5060	5060	5060	1
370	20250220	130800	69122955	5060	5060	5060	5060	0
371	20250220	130700	69122955	5060	5060	5060	5060	60
372	20250220	130600	68819355	5060	5060	5060	5060	0
373	20250220	130500	68819355	5060	5060	5060	5060	0
374	20250220	130400	68819355	5060	5060	5060	5060	0
375	20250220	130300	68819355	5060	5060	5060	5060	0
376	20250220	130200	68819355	5060	5060	5060	5060	0
377	20250220	130100	68819355	5060	5060	5060	5060	0
378	20250220	130000	68819355	5060	5060	5060	5060	0
379	20250220	125900	68819355	5060	5060	5060	5060	11
380	20250220	125800	68763695	5060	5060	5060	5060	0
381	20250220	125700	68763695	5060	5060	5060	5060	0
382	20250220	125600	68763695	5060	5060	5060	5060	0
383	20250220	125500	68763695	5060	5060	5060	5060	0
384	20250220	125400	68763695	5060	5060	5060	5060	0
385	20250220	125300	68763695	5060	5060	5060	5060	1
386	20250220	125200	68758635	5050	5050	5050	5050	19
387	20250220	125100	68662685	5050	5050	5050	5050	0
388	20250220	125000	68662685	5050	5050	5050	5050	0
389	20250220	124900	68662685	5050	5040	5050	5040	5
390	20250220	124800	68637475	5050	5050	5050	5050	0
391	20250220	124700	68637475	5050	5050	5050	5050	1
392	20250220	124600	68632425	5050	5050	5050	5050	0
393	20250220	124500	68632425	5050	5050	5050	5050	0
394	20250220	124400	68632425	5050	5050	5050	5050	0
395	20250220	124300	68632425	5050	5050	5050	5050	0
396	20250220	124200	68632425	5050	5050	5050	5050	0
397	20250220	124100	68632425	5050	5050	5050	5050	0
398	20250220	124000	68632425	5050	5050	5050	5050	1
399	20250220	123900	68627375	5050	5050	5050	5050	0
400	20250220	123800	68627375	5050	5050	5050	5050	0
401	20250220	123700	68627375	5050	5050	5050	5050	0
402	20250220	123600	68627375	5050	5050	5050	5050	0
403	20250220	123500	68627375	5050	5050	5050	5050	0
404	20250220	123400	68627375	5050	5050	5050	5050	1
405	20250220	123300	68622325	5050	5050	5050	5050	91
406	20250220	123200	68162775	5050	5050	5050	5050	0
407	20250220	123100	68162775	5050	5050	5050	5050	0
408	20250220	123000	68162775	5050	5050	5050	5050	20
409	20250220	122900	68061775	5050	5050	5050	5050	20
410	20250220	122800	67960775	5050	5050	5050	5050	0
411	20250220	122700	67960775	5050	5050	5050	5050	0
412	20250220	122600	67960775	5050	5050	5050	5050	0
413	20250220	122500	67960775	5050	5050	5050	5050	0
414	20250220	122400	67960775	5050	5050	5050	5050	5
415	20250220	122300	67935525	5050	5050	5050	5050	0
416	20250220	122200	67935525	5050	5050	5050	5050	0
417	20250220	122100	67935525	5050	5050	5050	5050	0
418	20250220	122000	67935525	5050	5050	5050	5050	0
419	20250220	121900	67935525	5050	5050	5050	5050	19
420	20250220	121800	67839575	5050	5050	5050	5050	0
421	20250220	121700	67839575	5050	5050	5050	5050	0
422	20250220	121600	67839575	5050	5050	5050	5050	0
423	20250220	121500	67839575	5050	5050	5050	5050	0
424	20250220	121400	67839575	5050	5050	5050	5050	0
425	20250220	121300	67839575	5050	5050	5050	5050	3
426	20250220	121200	67824425	5050	5050	5050	5050	0
427	20250220	121100	67824425	5050	5050	5050	5050	0
428	20250220	121000	67824425	5050	5050	5050	5050	0
429	20250220	120900	67824425	5050	5050	5050	5050	0
430	20250220	120800	67824425	5050	5050	5050	5050	0
431	20250220	120700	67824425	5050	5050	5050	5050	0
432	20250220	120600	67824425	5050	5050	5050	5050	0
433	20250220	120500	67824425	5050	5050	5050	5050	0
434	20250220	120400	67824425	5050	5050	5050	5050	0
435	20250220	120300	67824425	5050	5050	5050	5050	0
436	20250220	120200	67824425	5050	5050	5050	5050	0
437	20250220	120100	67824425	5050	5050	5050	5050	0
438	20250220	120000	67824425	5050	5030	5050	5030	401
439	20250220	115900	65807365	5030	5030	5030	5030	0
440	20250220	115800	65807365	5030	5030	5030	5030	0
441	20250220	115700	65807365	5030	5030	5030	5030	1
442	20250220	115600	65802335	5020	5020	5020	5020	1
443	20250220	115500	65797315	5050	5010	5050	5010	2
444	20250220	115400	65787255	5050	5040	5050	5020	1001
445	20250220	115300	60758705	5050	5050	5050	5050	0
446	20250220	115200	60758705	5050	5050	5050	5050	0
447	20250220	115100	60758705	5050	5050	5050	5050	0
448	20250220	115000	60758705	5050	5050	5050	5050	0
449	20250220	114900	60758705	5050	5050	5050	5050	0
450	20250220	114800	60758705	5050	5050	5050	5050	0
451	20250220	114700	60758705	5050	5050	5050	5050	0
452	20250220	114600	60758705	5050	5050	5050	5050	0
453	20250220	114500	60758705	5050	5050	5050	5050	0
454	20250220	114400	60758705	5050	5050	5050	5050	0
455	20250220	114300	60758705	5050	5050	5050	5050	0
456	20250220	114200	60758705	5050	5050	5050	5050	0
457	20250220	114100	60758705	5050	5050	5050	5050	0
458	20250220	114000	60758705	5050	5050	5050	5050	0
459	20250220	113900	60758705	5050	5050	5050	5050	0
460	20250220	113800	60758705	5050	5050	5050	5050	0
461	20250220	113700	60758705	5050	5050	5050	5050	0
462	20250220	113600	60758705	5050	5050	5050	5050	0
463	20250220	113500	60758705	5050	5050	5050	5050	0
464	20250220	113400	60758705	5050	5050	5050	5050	0
465	20250220	113300	60758705	5050	5050	5050	5050	0
466	20250220	113200	60758705	5050	5050	5050	5050	0
467	20250220	113100	60758705	5050	5050	5050	5050	0
468	20250220	113000	60758705	5050	5050	5050	5050	0
469	20250220	112900	60758705	5050	5050	5050	5050	0
470	20250220	112800	60758705	5050	5050	5050	5050	19
471	20250220	112700	60662755	5050	5050	5050	5050	0
472	20250220	112600	60662755	5050	5050	5050	5050	0
473	20250220	112500	60662755	5050	5050	5050	5050	1
474	20250220	112400	60657705	5040	5040	5040	5040	0
475	20250220	112300	60657705	5040	5040	5040	5040	0
476	20250220	112200	60657705	5040	5040	5040	5040	20
477	20250220	112100	60556905	5040	5040	5040	5040	0
478	20250220	112000	60556905	5040	5040	5040	5040	0
479	20250220	111900	60556905	5040	5040	5040	5040	0
480	20250220	111800	60556905	5040	5040	5040	5040	0
481	20250220	111700	60556905	5040	5040	5040	5040	1
482	20250220	111600	60551865	5020	5020	5020	5020	1
483	20250220	111500	60546845	5020	5020	5020	5020	0
484	20250220	111400	60546845	5020	5030	5030	5020	320
485	20250220	111300	58939275	5040	5040	5040	5040	0
486	20250220	111200	58939275	5040	5040	5040	5040	0
487	20250220	111100	58939275	5040	5040	5040	5040	0
488	20250220	111000	58939275	5040	5040	5040	5040	1
489	20250220	110900	58934235	5040	5040	5040	5040	0
490	20250220	110800	58934235	5040	5040	5040	5040	0
491	20250220	110700	58934235	5040	5040	5040	5040	0
492	20250220	110600	58934235	5040	5040	5040	5040	0
493	20250220	110500	58934235	5040	5040	5040	5040	0
494	20250220	110400	58934235	5040	5040	5040	5040	0
495	20250220	110300	58934235	5040	5040	5040	5040	416
496	20250220	110200	56837595	5040	5040	5040	5040	0
497	20250220	110100	56837595	5040	5040	5040	5040	0
498	20250220	110000	56837595	5040	5040	5040	5040	0
499	20250220	105900	56837595	5040	5040	5040	5040	0
500	20250220	105800	56837595	5040	5040	5040	5040	1
501	20250220	105700	56832555	5030	5010	5040	4990	5004
502	20250220	105600	31830820	5040	5040	5040	5020	4
503	20250220	105500	31810690	5020	5020	5020	5020	399
504	20250220	105400	29807710	5010	5010	5010	5010	0
505	20250220	105300	29807710	5010	5020	5020	5010	2000
506	20250220	105200	19781760	5060	5060	5060	5060	0
507	20250220	105100	19781760	5060	5060	5060	5060	0
508	20250220	105000	19781760	5060	5060	5060	5060	0
509	20250220	104900	19781760	5060	5060	5060	5060	0
510	20250220	104800	19781760	5060	5060	5060	5060	0
511	20250220	104700	19781760	5060	5060	5060	5060	0
512	20250220	104600	19781760	5060	5060	5060	5060	0
513	20250220	104500	19781760	5060	5060	5060	5060	0
514	20250220	104400	19781760	5060	5060	5060	5060	0
515	20250220	104300	19781760	5060	5060	5060	5060	0
516	20250220	104200	19781760	5060	5060	5060	5060	0
517	20250220	104100	19781760	5060	5020	5060	5020	556
518	20250220	104000	16990580	5060	5060	5060	5060	0
519	20250220	103900	16990580	5060	5060	5060	5060	0
520	20250220	103800	16990580	5060	5060	5060	5060	0
521	20250220	103700	16990580	5060	5060	5060	5060	0
522	20250220	103600	16990580	5060	5060	5060	5060	1
523	20250220	103500	16985520	5020	5020	5020	5020	1
524	20250220	103400	16980500	5060	5030	5060	5030	84
525	20250220	103300	16557950	5060	5060	5060	5060	0
526	20250220	103200	16557950	5060	5060	5060	5060	1
527	20250220	103100	16552890	5020	5020	5020	5020	0
528	20250220	103000	16552890	5020	5020	5020	5020	0
529	20250220	102900	16552890	5020	5030	5030	5020	332
530	20250220	102800	14886240	5070	5030	5070	5030	644
531	20250220	102700	11646880	5080	5040	5080	5040	398
532	20250220	102600	9640920	5080	5080	5080	5080	1
533	20250220	102500	9635840	5040	5050	5050	5040	500
534	20250220	102400	7114740	5050	5050	5050	5050	0
535	20250220	102300	7114740	5050	5050	5050	5050	295
536	20250220	102200	5624990	5050	5050	5050	5050	0
537	20250220	102100	5624990	5050	5060	5060	5050	152
538	20250220	102000	4855880	5080	5080	5080	5080	0
539	20250220	101900	4855880	5080	5080	5080	5080	0
540	20250220	101800	4855880	5080	5080	5080	5080	0
541	20250220	101700	4855880	5080	5080	5080	5080	0
542	20250220	101600	4855880	5080	5080	5080	5080	200
543	20250220	101500	3839880	5080	5080	5080	5080	0
544	20250220	101400	3839880	5080	5080	5080	5080	0
545	20250220	101300	3839880	5080	5080	5080	5080	0
546	20250220	101200	3839880	5080	5080	5080	5080	0
547	20250220	101100	3839880	5080	5080	5080	5080	0
548	20250220	101000	3839880	5080	5080	5080	5080	0
549	20250220	100900	3839880	5080	5080	5080	5080	0
550	20250220	100800	3839880	5080	5080	5080	5080	0
551	20250220	100700	3839880	5080	5080	5080	5080	0
552	20250220	100600	3839880	5080	5080	5080	5080	0
553	20250220	100500	3839880	5080	5080	5080	5080	0
554	20250220	100400	3839880	5080	5080	5080	5080	0
555	20250220	100300	3839880	5080	5060	5080	5060	10
556	20250220	100200	3789200	5080	5070	5080	5070	19
557	20250220	100100	3692860	5090	5090	5090	5090	0
558	20250220	100000	3692860	5090	5090	5090	5090	0
559	20250220	095900	3692860	5090	5070	5090	5070	98
560	20250220	095800	3195980	5090	5090	5090	5090	0
561	20250220	095700	3195980	5090	5090	5090	5090	0
562	20250220	095600	3195980	5090	5090	5090	5090	0
563	20250220	095500	3195980	5090	5090	5090	5090	0
564	20250220	095400	3195980	5090	5090	5090	5090	0
565	20250220	095300	3195980	5090	5090	5090	5090	0
566	20250220	095200	3195980	5090	5090	5090	5090	0
567	20250220	095100	3195980	5090	5090	5090	5090	0
568	20250220	095000	3195980	5090	5090	5090	5090	0
569	20250220	094900	3195980	5090	5090	5090	5090	0
570	20250220	094800	3195980	5090	5090	5090	5090	0
571	20250220	094700	3195980	5090	5090	5090	5090	0
572	20250220	094600	3195980	5090	5090	5090	5090	0
573	20250220	094500	3195980	5090	5090	5090	5090	0
574	20250220	094400	3195980	5090	5090	5090	5090	0
575	20250220	094300	3195980	5090	5090	5090	5090	0
576	20250220	094200	3195980	5090	5090	5090	5090	1
577	20250220	094100	3190890	5090	5090	5090	5090	0
578	20250220	094000	3190890	5090	5080	5090	5080	41
579	20250220	093900	2982600	5080	5080	5080	5080	3
580	20250220	093800	2967360	5090	5090	5090	5090	5
581	20250220	093700	2941910	5090	5090	5090	5090	19
582	20250220	093600	2845200	5090	5090	5090	5090	0
583	20250220	093500	2845200	5090	5090	5090	5090	0
584	20250220	093400	2845200	5090	5090	5090	5090	1
585	20250220	093300	2840110	5070	5070	5070	5070	21
586	20250220	093200	2733640	5090	5090	5090	5090	1
587	20250220	093100	2728550	5070	5070	5080	5070	7
588	20250220	093000	2693040	5080	5080	5080	5080	2
589	20250220	092900	2682880	5090	5090	5090	5090	1
590	20250220	092800	2677790	5090	5090	5090	5090	0
591	20250220	092700	2677790	5090	5090	5090	5090	0
592	20250220	092600	2677790	5090	5090	5090	5090	0
593	20250220	092500	2677790	5090	5090	5090	5090	0
594	20250220	092400	2677790	5090	5090	5090	5090	0
595	20250220	092300	2677790	5090	5090	5090	5090	0
596	20250220	092200	2677790	5090	5090	5090	5090	0
597	20250220	092100	2677790	5090	5090	5090	5090	0
598	20250220	092000	2677790	5090	5090	5090	5090	71
599	20250220	091900	2316400	5090	5090	5090	5090	1
600	20250220	091800	2311310	5090	5090	5090	5090	0
601	20250220	091700	2311310	5090	5090	5090	5090	0
602	20250220	091600	2311310	5090	5090	5090	5090	0
603	20250220	091500	2311310	5090	5090	5090	5090	0
604	20250220	091400	2311310	5090	5090	5090	5090	0
605	20250220	091300	2311310	5090	5090	5090	5090	0
606	20250220	091200	2311310	5090	5050	5090	5050	21
607	20250220	091100	2205220	5090	5090	5090	5090	0
608	20250220	091000	2205220	5090	5090	5090	5050	19
609	20250220	090900	2108870	5090	5040	5090	5040	11
610	20250220	090800	2053380	5090	5090	5090	5090	50
611	20250220	090700	1798880	5100	5100	5100	5100	0
612	20250220	090600	1798880	5100	5100	5100	5100	0
613	20250220	090500	1798880	5100	5100	5100	5100	0
614	20250220	090400	1798880	5100	5100	5100	5100	0
615	20250220	090300	1798880	5100	5100	5100	5100	0
616	20250220	090200	1798880	5100	5060	5100	5040	39
617	20250220	090100	1601450	5060	5060	5060	5060	0
618	20250220	090000	1601450	5060	5060	5060	5060	67