KissMeData/012610/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185900	132930985	2935	2935	2935	2935	477
3	20250220	185800	132930985	2935	2935	2935	2935	0
4	20250220	185700	132930985	2935	2935	2935	2935	0
5	20250220	185600	132930985	2935	2935	2935	2935	0
6	20250220	185500	132930985	2935	2935	2935	2935	0
7	20250220	185400	132930985	2935	2935	2935	2935	0
8	20250220	185300	132930985	2935	2935	2935	2935	0
9	20250220	185200	132930985	2935	2935	2935	2935	0
10	20250220	185100	132930985	2935	2935	2935	2935	0
11	20250220	185000	132930985	2935	2935	2935	2935	0
12	20250220	184900	132930985	2935	2935	2935	2935	0
13	20250220	184800	132930985	2935	2935	2935	2935	0
14	20250220	184700	132930985	2935	2935	2935	2935	0
15	20250220	184600	132930985	2935	2935	2935	2935	0
16	20250220	184500	132930985	2935	2935	2935	2935	0
17	20250220	184400	132930985	2935	2935	2935	2935	0
18	20250220	184300	132930985	2935	2935	2935	2935	0
19	20250220	184200	132930985	2935	2935	2935	2935	0
20	20250220	184100	132930985	2935	2935	2935	2935	0
21	20250220	184000	132930985	2935	2935	2935	2935	0
22	20250220	183900	132930985	2935	2935	2935	2935	0
23	20250220	183800	132930985	2935	2935	2935	2935	0
24	20250220	183700	132930985	2935	2935	2935	2935	0
25	20250220	183600	132930985	2935	2935	2935	2935	0
26	20250220	183500	132930985	2935	2935	2935	2935	0
27	20250220	183400	132930985	2935	2935	2935	2935	0
28	20250220	183300	132930985	2935	2935	2935	2935	0
29	20250220	183200	132930985	2935	2935	2935	2935	0
30	20250220	183100	132930985	2935	2935	2935	2935	0
31	20250220	183000	132930985	2935	2935	2935	2935	0
32	20250220	182900	132930985	2935	2935	2935	2935	477
33	20250220	182800	132930985	2935	2935	2935	2935	0
34	20250220	182700	132930985	2935	2935	2935	2935	0
35	20250220	182600	132930985	2935	2935	2935	2935	0
36	20250220	182500	132930985	2935	2935	2935	2935	0
37	20250220	182400	132930985	2935	2935	2935	2935	0
38	20250220	182300	132930985	2935	2935	2935	2935	0
39	20250220	182200	132930985	2935	2935	2935	2935	0
40	20250220	182100	132930985	2935	2935	2935	2935	0
41	20250220	182000	132930985	2935	2935	2935	2935	0
42	20250220	181900	132930985	2935	2935	2935	2935	0
43	20250220	181800	132930985	2935	2935	2935	2935	0
44	20250220	181700	132930985	2935	2935	2935	2935	0
45	20250220	181600	132930985	2935	2935	2935	2935	0
46	20250220	181500	132930985	2935	2935	2935	2935	0
47	20250220	181400	132930985	2935	2935	2935	2935	0
48	20250220	181300	132930985	2935	2935	2935	2935	0
49	20250220	181200	132930985	2935	2935	2935	2935	0
50	20250220	181100	132930985	2935	2935	2935	2935	0
51	20250220	181000	132930985	2935	2935	2935	2935	0
52	20250220	180900	132930985	2935	2935	2935	2935	0
53	20250220	180800	132930985	2935	2935	2935	2935	0
54	20250220	180700	132930985	2935	2935	2935	2935	0
55	20250220	180600	132930985	2935	2935	2935	2935	0
56	20250220	180500	132930985	2935	2935	2935	2935	0
57	20250220	180400	132930985	2935	2935	2935	2935	0
58	20250220	180300	132930985	2935	2935	2935	2935	0
59	20250220	180200	132930985	2935	2935	2935	2935	0
60	20250220	180100	132930985	2935	2935	2935	2935	0
61	20250220	180000	132930985	2935	2935	2935	2935	0
62	20250220	175900	132930985	2935	2935	2935	2935	477
63	20250220	175800	132930985	2935	2935	2935	2935	0
64	20250220	175700	132930985	2935	2935	2935	2935	0
65	20250220	175600	132930985	2935	2935	2935	2935	0
66	20250220	175500	132930985	2935	2935	2935	2935	0
67	20250220	175400	132930985	2935	2935	2935	2935	0
68	20250220	175300	132930985	2935	2935	2935	2935	0
69	20250220	175200	132930985	2935	2935	2935	2935	0
70	20250220	175100	132930985	2935	2935	2935	2935	0
71	20250220	175000	132930985	2935	2935	2935	2935	0
72	20250220	174900	132930985	2935	2935	2935	2935	0
73	20250220	174800	132930985	2935	2935	2935	2935	0
74	20250220	174700	132930985	2935	2935	2935	2935	0
75	20250220	174600	132930985	2935	2935	2935	2935	0
76	20250220	174500	132930985	2935	2935	2935	2935	0
77	20250220	174400	132930985	2935	2935	2935	2935	0
78	20250220	174300	132930985	2935	2935	2935	2935	0
79	20250220	174200	132930985	2935	2935	2935	2935	0
80	20250220	174100	132930985	2935	2935	2935	2935	0
81	20250220	174000	132930985	2935	2935	2935	2935	0
82	20250220	173900	132930985	2935	2935	2935	2935	0
83	20250220	173800	132930985	2935	2935	2935	2935	0
84	20250220	173700	132930985	2935	2935	2935	2935	0
85	20250220	173600	132930985	2935	2935	2935	2935	0
86	20250220	173500	132930985	2935	2935	2935	2935	0
87	20250220	173400	132930985	2935	2935	2935	2935	0
88	20250220	173300	132930985	2935	2935	2935	2935	0
89	20250220	173200	132930985	2935	2935	2935	2935	0
90	20250220	173100	132930985	2935	2935	2935	2935	0
91	20250220	173000	132930985	2935	2935	2935	2935	0
92	20250220	172900	132930985	2935	2935	2935	2935	477
93	20250220	172800	132930985	2935	2935	2935	2935	0
94	20250220	172700	132930985	2935	2935	2935	2935	0
95	20250220	172600	132930985	2935	2935	2935	2935	0
96	20250220	172500	132930985	2935	2935	2935	2935	0
97	20250220	172400	132930985	2935	2935	2935	2935	0
98	20250220	172300	132930985	2935	2935	2935	2935	0
99	20250220	172200	132930985	2935	2935	2935	2935	0
100	20250220	172100	132930985	2935	2935	2935	2935	0
101	20250220	172000	132930985	2935	2935	2935	2935	0
102	20250220	171900	132930985	2935	2935	2935	2935	0
103	20250220	171800	132930985	2935	2935	2935	2935	0
104	20250220	171700	132930985	2935	2935	2935	2935	0
105	20250220	171600	132930985	2935	2935	2935	2935	0
106	20250220	171500	132930985	2935	2935	2935	2935	0
107	20250220	171400	132930985	2935	2935	2935	2935	0
108	20250220	171300	132930985	2935	2935	2935	2935	0
109	20250220	171200	132930985	2935	2935	2935	2935	0
110	20250220	171100	132930985	2935	2935	2935	2935	0
111	20250220	171000	132930985	2935	2935	2935	2935	0
112	20250220	170900	132930985	2935	2935	2935	2935	0
113	20250220	170800	132930985	2935	2935	2935	2935	0
114	20250220	170700	132930985	2935	2935	2935	2935	0
115	20250220	170600	132930985	2935	2935	2935	2935	0
116	20250220	170500	132930985	2935	2935	2935	2935	0
117	20250220	170400	132930985	2935	2935	2935	2935	0
118	20250220	170300	132930985	2935	2935	2935	2935	0
119	20250220	170200	132930985	2935	2935	2935	2935	0
120	20250220	170100	132930985	2935	2935	2935	2935	0
121	20250220	170000	132930985	2935	2935	2935	2935	0
122	20250220	165900	132930985	2935	2935	2935	2935	477
123	20250220	165800	132930985	2935	2935	2935	2935	0
124	20250220	165700	132930985	2935	2935	2935	2935	0
125	20250220	165600	132930985	2935	2935	2935	2935	0
126	20250220	165500	132930985	2935	2935	2935	2935	0
127	20250220	165400	132930985	2935	2935	2935	2935	0
128	20250220	165300	132930985	2935	2935	2935	2935	0
129	20250220	165200	132930985	2935	2935	2935	2935	0
130	20250220	165100	132930985	2935	2935	2935	2935	0
131	20250220	165000	132930985	2935	2935	2935	2935	0
132	20250220	164900	132930985	2935	2935	2935	2935	0
133	20250220	164800	132930985	2935	2935	2935	2935	0
134	20250220	164700	132930985	2935	2935	2935	2935	0
135	20250220	164600	132930985	2935	2935	2935	2935	0
136	20250220	164500	132930985	2935	2935	2935	2935	0
137	20250220	164400	132930985	2935	2935	2935	2935	0
138	20250220	164300	132930985	2935	2935	2935	2935	0
139	20250220	164200	132930985	2935	2935	2935	2935	0
140	20250220	164100	132930985	2935	2935	2935	2935	0
141	20250220	164000	132930985	2935	2935	2935	2935	0
142	20250220	163900	132930985	2935	2935	2935	2935	0
143	20250220	163800	132930985	2935	2935	2935	2935	0
144	20250220	163700	132930985	2935	2935	2935	2935	0
145	20250220	163600	132930985	2935	2935	2935	2935	0
146	20250220	163500	132930985	2935	2935	2935	2935	0
147	20250220	163400	132930985	2935	2935	2935	2935	0
148	20250220	163300	132930985	2935	2935	2935	2935	0
149	20250220	163200	132930985	2935	2935	2935	2935	0
150	20250220	163100	132930985	2935	2935	2935	2935	0
151	20250220	163000	132930985	2935	2935	2935	2935	0
152	20250220	162900	132930985	2935	2935	2935	2935	477
153	20250220	162800	132930985	2935	2935	2935	2935	0
154	20250220	162700	132930985	2935	2935	2935	2935	0
155	20250220	162600	132930985	2935	2935	2935	2935	0
156	20250220	162500	132930985	2935	2935	2935	2935	0
157	20250220	162400	132930985	2935	2935	2935	2935	0
158	20250220	162300	132930985	2935	2935	2935	2935	0
159	20250220	162200	132930985	2935	2935	2935	2935	0
160	20250220	162100	132930985	2935	2935	2935	2935	0
161	20250220	162000	132930985	2935	2935	2935	2935	0
162	20250220	161900	132930985	2935	2935	2935	2935	0
163	20250220	161800	132930985	2935	2935	2935	2935	0
164	20250220	161700	132930985	2935	2935	2935	2935	0
165	20250220	161600	132930985	2935	2935	2935	2935	0
166	20250220	161500	132930985	2935	2935	2935	2935	0
167	20250220	161400	132930985	2935	2935	2935	2935	0
168	20250220	161300	132930985	2935	2935	2935	2935	0
169	20250220	161200	132930985	2935	2935	2935	2935	0
170	20250220	161100	132930985	2935	2935	2935	2935	0
171	20250220	161000	132930985	2935	2935	2935	2935	0
172	20250220	160900	132930985	2935	2935	2935	2935	0
173	20250220	160800	132930985	2935	2935	2935	2935	0
174	20250220	160700	132930985	2935	2935	2935	2935	0
175	20250220	160600	132930985	2935	2935	2935	2935	0
176	20250220	160500	132930985	2935	2935	2935	2935	0
177	20250220	160400	132930985	2935	2935	2935	2935	0
178	20250220	160300	132930985	2935	2935	2935	2935	0
179	20250220	160200	132930985	2935	2935	2935	2935	0
180	20250220	160100	132930985	2935	2935	2935	2935	0
181	20250220	160000	132930985	2935	2935	2935	2935	0
182	20250220	155900	132930985	2935	2935	2935	2935	477
183	20250220	155800	132930985	2935	2935	2935	2935	0
184	20250220	155700	132930985	2935	2935	2935	2935	0
185	20250220	155600	132930985	2935	2935	2935	2935	0
186	20250220	155500	132930985	2935	2935	2935	2935	0
187	20250220	155400	132930985	2935	2935	2935	2935	0
188	20250220	155300	132930985	2935	2935	2935	2935	0
189	20250220	155200	132930985	2935	2935	2935	2935	0
190	20250220	155100	132930985	2935	2935	2935	2935	0
191	20250220	155000	132930985	2935	2935	2935	2935	0
192	20250220	154900	132930985	2935	2935	2935	2935	0
193	20250220	154800	132930985	2935	2935	2935	2935	0
194	20250220	154700	132930985	2935	2935	2935	2935	0
195	20250220	154600	132930985	2935	2935	2935	2935	0
196	20250220	154500	132930985	2935	2935	2935	2935	0
197	20250220	154400	132930985	2935	2935	2935	2935	0
198	20250220	154300	132930985	2935	2935	2935	2935	0
199	20250220	154200	132930985	2935	2935	2935	2935	0
200	20250220	154100	132930985	2935	2935	2935	2935	0
201	20250220	154000	132930985	2935	2935	2935	2935	0
202	20250220	153900	132930985	2935	2935	2935	2935	0
203	20250220	153800	132930985	2935	2935	2935	2935	0
204	20250220	153700	132930985	2935	2935	2935	2935	0
205	20250220	153600	132930985	2935	2935	2935	2935	0
206	20250220	153500	132930985	2935	2935	2935	2935	0
207	20250220	153400	132930985	2935	2935	2935	2935	0
208	20250220	153300	132930985	2935	2935	2935	2935	0
209	20250220	153200	132930985	2935	2935	2935	2935	0
210	20250220	153100	132930985	2935	2935	2935	2935	0
211	20250220	153000	132930985	2935	2935	2935	2935	477
212	20250220	152900	131530990	2945	2945	2945	2945	0
213	20250220	152800	131530990	2945	2945	2945	2945	0
214	20250220	152700	131530990	2945	2945	2945	2945	0
215	20250220	152600	131530990	2945	2945	2945	2945	0
216	20250220	152500	131530990	2945	2945	2945	2945	0
217	20250220	152400	131530990	2945	2945	2945	2945	0
218	20250220	152300	131530990	2945	2945	2945	2945	0
219	20250220	152200	131530990	2945	2945	2945	2945	0
220	20250220	152100	131530990	2945	2945	2945	2945	0
221	20250220	152000	131530990	2945	2945	2945	2945	0
222	20250220	151900	131530990	2945	2940	2945	2940	460
223	20250220	151800	130178560	2940	2940	2940	2940	130
224	20250220	151700	129796360	2940	2940	2940	2940	0
225	20250220	151600	129796360	2940	2940	2940	2940	0
226	20250220	151500	129796360	2940	2940	2940	2940	1
227	20250220	151400	129793420	2940	2940	2940	2940	0
228	20250220	151300	129793420	2940	2945	2945	2940	287
229	20250220	151200	128948640	2940	2940	2940	2940	276
230	20250220	151100	128137200	2940	2940	2940	2940	0
231	20250220	151000	128137200	2940	2940	2940	2940	0
232	20250220	150900	128137200	2940	2940	2940	2940	2
233	20250220	150800	128131320	2940	2940	2940	2940	0
234	20250220	150700	128131320	2940	2940	2940	2940	0
235	20250220	150600	128131320	2940	2940	2940	2940	0
236	20250220	150500	128131320	2940	2940	2940	2940	0
237	20250220	150400	128131320	2940	2940	2940	2940	1
238	20250220	150300	128128380	2940	2940	2940	2940	93
239	20250220	150200	127854960	2940	2940	2940	2940	73
240	20250220	150100	127640340	2940	2940	2940	2940	0
241	20250220	150000	127640340	2940	2940	2940	2940	3
242	20250220	145900	127631520	2940	2940	2940	2940	1
243	20250220	145800	127628580	2940	2940	2940	2940	200
244	20250220	145700	127040580	2940	2940	2940	2940	0
245	20250220	145600	127040580	2940	2940	2940	2940	0
246	20250220	145500	127040580	2940	2940	2940	2940	11
247	20250220	145400	127008240	2940	2940	2940	2940	201
248	20250220	145300	126417300	2940	2940	2940	2940	1
249	20250220	145200	126414360	2940	2940	2940	2940	0
250	20250220	145100	126414360	2940	2940	2940	2940	0
251	20250220	145000	126414360	2940	2940	2940	2940	0
252	20250220	144900	126414360	2940	2940	2940	2940	0
253	20250220	144800	126414360	2940	2940	2940	2940	1
254	20250220	144700	126411420	2945	2940	2945	2940	28
255	20250220	144600	126328965	2940	2940	2940	2940	0
256	20250220	144500	126328965	2940	2940	2940	2940	0
257	20250220	144400	126328965	2940	2945	2945	2940	506
258	20250220	144300	124838810	2950	2950	2950	2950	115
259	20250220	144200	124499560	2945	2945	2945	2945	0
260	20250220	144100	124499560	2945	2945	2945	2945	0
261	20250220	144000	124499560	2945	2945	2945	2945	341
262	20250220	143900	123495315	2945	2945	2945	2945	0
263	20250220	143800	123495315	2945	2945	2945	2945	1
264	20250220	143700	123492370	2945	2950	2950	2945	101
265	20250220	143600	123194425	2945	2945	2945	2945	0
266	20250220	143500	123194425	2945	2945	2945	2945	0
267	20250220	143400	123194425	2945	2945	2945	2945	10
268	20250220	143300	123164975	2945	2945	2945	2945	5
269	20250220	143200	123150250	2945	2945	2945	2945	1
270	20250220	143100	123147305	2945	2945	2945	2945	1
271	20250220	143000	123144360	2950	2950	2950	2950	0
272	20250220	142900	123144360	2950	2950	2950	2950	10
273	20250220	142800	123114860	2945	2945	2945	2945	4
274	20250220	142700	123103080	2945	2945	2945	2945	0
275	20250220	142600	123103080	2945	2945	2945	2945	200
276	20250220	142500	122514080	2945	2945	2945	2945	1001
277	20250220	142400	119566135	2945	2945	2945	2945	0
278	20250220	142300	119566135	2945	2945	2945	2945	1081
279	20250220	142200	116382590	2950	2950	2950	2950	0
280	20250220	142100	116382590	2950	2950	2950	2950	0
281	20250220	142000	116382590	2950	2950	2950	2950	100
282	20250220	141900	116087590	2950	2950	2950	2950	0
283	20250220	141800	116087590	2950	2950	2950	2950	70
284	20250220	141700	115881090	2950	2945	2950	2945	17
285	20250220	141600	115830945	2950	2950	2950	2950	112
286	20250220	141500	115500545	2950	2950	2950	2950	238
287	20250220	141400	114798445	2950	2955	2955	2950	2854
288	20250220	141300	106378520	2950	2950	2950	2950	1
289	20250220	141200	106375570	2950	2950	2950	2950	0
290	20250220	141100	106375570	2950	2950	2950	2950	0
291	20250220	141000	106375570	2950	2950	2950	2950	0
292	20250220	140900	106375570	2950	2950	2950	2950	0
293	20250220	140800	106375570	2950	2950	2950	2950	0
294	20250220	140700	106375570	2950	2950	2950	2950	1
295	20250220	140600	106372620	2955	2955	2955	2955	0
296	20250220	140500	106372620	2955	2955	2955	2955	0
297	20250220	140400	106372620	2955	2955	2955	2955	0
298	20250220	140300	106372620	2955	2955	2955	2955	0
299	20250220	140200	106372620	2955	2955	2955	2955	1
300	20250220	140100	106369665	2950	2950	2950	2950	1
301	20250220	140000	106366715	2950	2950	2950	2950	0
302	20250220	135900	106366715	2950	2955	2955	2950	247
303	20250220	135800	105637815	2955	2955	2955	2955	0
304	20250220	135700	105637815	2955	2960	2960	2955	2
305	20250220	135600	105631900	2955	2955	2955	2955	0
306	20250220	135500	105631900	2955	2955	2955	2955	1
307	20250220	135400	105628945	2955	2955	2955	2955	346
308	20250220	135300	104606515	2950	2950	2950	2950	0
309	20250220	135200	104606515	2950	2950	2950	2950	0
310	20250220	135100	104606515	2950	2950	2950	2950	1
311	20250220	135000	104603565	2955	2955	2955	2955	0
312	20250220	134900	104603565	2955	2955	2955	2955	451
313	20250220	134800	103270860	2955	2955	2955	2955	0
314	20250220	134700	103270860	2955	2955	2955	2955	40
315	20250220	134600	103152660	2955	2955	2955	2955	2
316	20250220	134500	103146750	2960	2960	2960	2960	4
317	20250220	134400	103134910	2960	2960	2960	2960	1
318	20250220	134300	103131950	2955	2955	2955	2955	0
319	20250220	134200	103131950	2955	2955	2955	2955	0
320	20250220	134100	103131950	2955	2955	2955	2955	1
321	20250220	134000	103128995	2955	2955	2955	2955	1
322	20250220	133900	103126040	2955	2955	2955	2955	0
323	20250220	133800	103126040	2955	2955	2955	2955	200
324	20250220	133700	102535040	2955	2955	2955	2955	0
325	20250220	133600	102535040	2955	2955	2955	2955	2
326	20250220	133500	102529130	2955	2955	2955	2955	0
327	20250220	133400	102529130	2955	2955	2955	2955	0
328	20250220	133300	102529130	2955	2955	2955	2955	380
329	20250220	133200	101406230	2960	2960	2960	2960	1
330	20250220	133100	101403270	2955	2955	2955	2955	0
331	20250220	133000	101403270	2955	2955	2955	2955	1
332	20250220	132900	101400315	2955	2955	2955	2955	0
333	20250220	132800	101400315	2955	2955	2955	2955	0
334	20250220	132700	101400315	2955	2955	2955	2955	1000
335	20250220	132600	98445315	2955	2955	2955	2955	1
336	20250220	132500	98442360	2960	2960	2960	2960	1
337	20250220	132400	98439400	2955	2955	2955	2955	1
338	20250220	132300	98436445	2955	2955	2955	2955	0
339	20250220	132200	98436445	2955	2955	2955	2955	0
340	20250220	132100	98436445	2955	2955	2955	2955	0
341	20250220	132000	98436445	2955	2955	2955	2955	2
342	20250220	131900	98430535	2960	2960	2960	2960	0
343	20250220	131800	98430535	2960	2960	2960	2960	0
344	20250220	131700	98430535	2960	2960	2960	2960	0
345	20250220	131600	98430535	2960	2960	2960	2960	0
346	20250220	131500	98430535	2960	2960	2960	2960	386
347	20250220	131400	97287975	2960	2960	2960	2960	0
348	20250220	131300	97287975	2960	2960	2960	2960	0
349	20250220	131200	97287975	2960	2960	2960	2960	0
350	20250220	131100	97287975	2960	2960	2960	2960	1
351	20250220	131000	97285015	2960	2960	2960	2960	0
352	20250220	130900	97285015	2960	2960	2960	2960	0
353	20250220	130800	97285015	2960	2960	2960	2960	1
354	20250220	130700	97282055	2965	2965	2965	2965	1
355	20250220	130600	97279090	2960	2960	2960	2960	0
356	20250220	130500	97279090	2960	2960	2960	2960	2
357	20250220	130400	97273170	2960	2960	2960	2960	0
358	20250220	130300	97273170	2960	2960	2960	2960	0
359	20250220	130200	97273170	2960	2960	2960	2960	4
360	20250220	130100	97261330	2960	2960	2960	2960	0
361	20250220	130000	97261330	2960	2960	2960	2960	0
362	20250220	125900	97261330	2960	2960	2960	2960	1
363	20250220	125800	97258370	2960	2960	2960	2960	0
364	20250220	125700	97258370	2960	2960	2960	2960	0
365	20250220	125600	97258370	2960	2960	2960	2960	0
366	20250220	125500	97258370	2960	2960	2960	2960	3
367	20250220	125400	97249490	2960	2960	2960	2960	0
368	20250220	125300	97249490	2960	2955	2960	2955	3
369	20250220	125200	97240615	2955	2955	2955	2955	0
370	20250220	125100	97240615	2955	2955	2955	2955	0
371	20250220	125000	97240615	2955	2955	2955	2955	0
372	20250220	124900	97240615	2955	2955	2955	2955	1
373	20250220	124800	97237660	2960	2960	2960	2960	30
374	20250220	124700	97148860	2955	2955	2955	2955	20
375	20250220	124600	97089760	2955	2955	2955	2955	0
376	20250220	124500	97089760	2955	2955	2955	2955	0
377	20250220	124400	97089760	2955	2955	2955	2955	1
378	20250220	124300	97086805	2955	2960	2960	2955	848
379	20250220	124200	94580675	2960	2960	2960	2960	0
380	20250220	124100	94580675	2960	2960	2960	2960	0
381	20250220	124000	94580675	2960	2960	2960	2960	1
382	20250220	123900	94577715	2960	2960	2960	2960	3
383	20250220	123800	94568835	2955	2955	2955	2955	0
384	20250220	123700	94568835	2955	2955	2955	2955	0
385	20250220	123600	94568835	2955	2955	2955	2955	0
386	20250220	123500	94568835	2955	2955	2955	2955	0
387	20250220	123400	94568835	2955	2955	2955	2955	1
388	20250220	123300	94565880	2960	2960	2960	2960	42
389	20250220	123200	94441560	2960	2960	2960	2960	0
390	20250220	123100	94441560	2960	2960	2960	2960	11
391	20250220	123000	94409000	2960	2960	2960	2960	11
392	20250220	122900	94376440	2965	2965	2965	2965	9
393	20250220	122800	94349755	2955	2955	2955	2955	0
394	20250220	122700	94349755	2955	2955	2955	2955	1
395	20250220	122600	94346800	2965	2965	2965	2965	0
396	20250220	122500	94346800	2965	2960	2965	2960	10
397	20250220	122400	94317155	2955	2955	2955	2955	8
398	20250220	122300	94293515	2965	2965	2965	2965	0
399	20250220	122200	94293515	2965	2965	2965	2965	0
400	20250220	122100	94293515	2965	2965	2965	2965	0
401	20250220	122000	94293515	2965	2960	2965	2960	35
402	20250220	121900	94189745	2955	2955	2955	2955	0
403	20250220	121800	94189745	2955	2955	2955	2955	1
404	20250220	121700	94186790	2965	2965	2965	2965	0
405	20250220	121600	94186790	2965	2965	2965	2965	1
406	20250220	121500	94183825	2955	2955	2955	2955	0
407	20250220	121400	94183825	2955	2955	2955	2955	0
408	20250220	121300	94183825	2955	2955	2955	2955	1
409	20250220	121200	94180870	2960	2960	2960	2960	0
410	20250220	121100	94180870	2960	2960	2960	2960	0
411	20250220	121000	94180870	2960	2960	2960	2960	80
412	20250220	120900	93944070	2955	2955	2955	2955	1
413	20250220	120800	93941115	2955	2960	2960	2955	89
414	20250220	120700	93677680	2955	2955	2955	2955	0
415	20250220	120600	93677680	2955	2955	2955	2955	0
416	20250220	120500	93677680	2955	2955	2955	2955	0
417	20250220	120400	93677680	2955	2955	2955	2955	0
418	20250220	120300	93677680	2955	2955	2955	2955	1
419	20250220	120200	93674725	2955	2955	2955	2955	1
420	20250220	120100	93671770	2960	2960	2960	2960	0
421	20250220	120000	93671770	2960	2960	2960	2960	70
422	20250220	115900	93464570	2955	2955	2955	2955	0
423	20250220	115800	93464570	2955	2955	2955	2955	0
424	20250220	115700	93464570	2955	2955	2955	2955	1
425	20250220	115600	93461615	2955	2955	2955	2955	1
426	20250220	115500	93458660	2955	2955	2955	2955	1
427	20250220	115400	93455705	2955	2955	2955	2955	0
428	20250220	115300	93455705	2955	2955	2955	2955	0
429	20250220	115200	93455705	2955	2955	2955	2955	1
430	20250220	115100	93452750	2960	2960	2960	2960	0
431	20250220	115000	93452750	2960	2960	2960	2960	0
432	20250220	114900	93452750	2960	2960	2960	2960	0
433	20250220	114800	93452750	2960	2960	2960	2960	0
434	20250220	114700	93452750	2960	2960	2960	2960	44
435	20250220	114600	93322510	2965	2965	2965	2965	0
436	20250220	114500	93322510	2965	2965	2965	2965	41
437	20250220	114400	93200945	2970	2970	2970	2970	0
438	20250220	114300	93200945	2970	2970	2970	2970	10
439	20250220	114200	93171245	2970	2965	2970	2965	93
440	20250220	114100	92895490	2960	2965	2965	2960	4
441	20250220	114000	92883635	2965	2960	2965	2960	104
442	20250220	113900	92575280	2965	2960	2965	2960	111
443	20250220	113800	92246710	2955	2955	2955	2955	200
444	20250220	113700	91655710	2955	2955	2955	2955	1
445	20250220	113600	91652755	2960	2960	2960	2960	1
446	20250220	113500	91649795	2960	2960	2960	2960	1
447	20250220	113400	91646835	2950	2950	2950	2950	0
448	20250220	113300	91646835	2950	2950	2950	2950	0
449	20250220	113200	91646835	2950	2950	2950	2950	0
450	20250220	113100	91646835	2950	2960	2960	2950	3
451	20250220	113000	91637975	2955	2955	2955	2955	801
452	20250220	112900	89271020	2960	2960	2960	2960	242
453	20250220	112800	88554700	2960	2960	2960	2960	0
454	20250220	112700	88554700	2960	2960	2960	2960	0
455	20250220	112600	88554700	2960	2960	2960	2960	1
456	20250220	112500	88551740	2960	2960	2960	2960	0
457	20250220	112400	88551740	2960	2960	2960	2960	0
458	20250220	112300	88551740	2960	2960	2960	2960	0
459	20250220	112200	88551740	2960	2960	2960	2960	0
460	20250220	112100	88551740	2960	2960	2960	2960	1
461	20250220	112000	88548780	2960	2960	2960	2960	100
462	20250220	111900	88252780	2960	2960	2960	2960	0
463	20250220	111800	88252780	2960	2965	2965	2960	231
464	20250220	111700	87568840	2965	2965	2965	2965	0
465	20250220	111600	87568840	2965	2970	2970	2965	7
466	20250220	111500	87548060	2970	2970	2970	2970	1
467	20250220	111400	87545090	2970	2970	2970	2970	5
468	20250220	111300	87530240	2965	2965	2965	2965	0
469	20250220	111200	87530240	2965	2965	2965	2965	64
470	20250220	111100	87340480	2960	2960	2960	2960	0
471	20250220	111000	87340480	2960	2960	2960	2960	1
472	20250220	110900	87337520	2960	2960	2960	2960	0
473	20250220	110800	87337520	2960	2960	2960	2960	2
474	20250220	110700	87331600	2960	2960	2960	2960	7
475	20250220	110600	87310880	2955	2960	2960	2955	8
476	20250220	110500	87287215	2960	2960	2960	2960	8
477	20250220	110400	87263535	2960	2960	2960	2960	7
478	20250220	110300	87242815	2960	2960	2960	2960	10
479	20250220	110200	87213215	2960	2955	2960	2955	8
480	20250220	110100	87189540	2960	2960	2960	2960	3
481	20250220	110000	87180660	2955	2955	2955	2955	1
482	20250220	105900	87177705	2960	2960	2960	2960	0
483	20250220	105800	87177705	2960	2960	2960	2960	558
484	20250220	105700	85526025	2960	2960	2960	2960	2916
485	20250220	105600	76894665	2965	2965	2965	2965	0
486	20250220	105500	76894665	2965	2965	2965	2965	935
487	20250220	105400	74122390	2965	2965	2965	2965	100
488	20250220	105300	73825890	2965	2970	2970	2965	1693
489	20250220	105200	68802625	2975	2975	2975	2975	150
490	20250220	105100	68356375	2975	2975	2975	2975	20
491	20250220	105000	68296875	2975	2975	2975	2975	0
492	20250220	104900	68296875	2975	2975	2975	2975	18
493	20250220	104800	68243325	2975	2975	2975	2975	0
494	20250220	104700	68243325	2975	2980	2980	2975	154
495	20250220	104600	67785125	2980	2975	2980	2975	2
496	20250220	104500	67779170	2970	2970	2970	2970	0
497	20250220	104400	67779170	2970	2970	2970	2970	10
498	20250220	104300	67749470	2980	2980	2980	2980	1117
499	20250220	104200	64420810	2980	2980	2980	2980	0
500	20250220	104100	64420810	2980	2980	2980	2980	10
501	20250220	104000	64391010	2975	2970	2975	2965	1040
502	20250220	103900	61298320	2970	2970	2970	2970	1
503	20250220	103800	61295350	2975	2975	2975	2975	467
504	20250220	103700	59906025	2980	2980	2980	2980	0
505	20250220	103600	59906025	2980	2975	2980	2975	1699
506	20250220	103500	54845815	2975	2975	2975	2975	0
507	20250220	103400	54845815	2975	2975	2975	2975	1
508	20250220	103300	54842840	2970	2970	2970	2970	1
509	20250220	103200	54839870	2965	2965	2965	2965	0
510	20250220	103100	54839870	2965	2965	2965	2965	0
511	20250220	103000	54839870	2965	2965	2965	2965	0
512	20250220	102900	54839870	2965	2965	2965	2965	1000
513	20250220	102800	51874870	2970	2965	2970	2965	324
514	20250220	102700	50914205	2960	2960	2960	2960	1
515	20250220	102600	50911245	2955	2955	2955	2955	0
516	20250220	102500	50911245	2955	2955	2955	2955	0
517	20250220	102400	50911245	2955	2955	2955	2955	0
518	20250220	102300	50911245	2955	2955	2955	2955	0
519	20250220	102200	50911245	2955	2955	2955	2955	260
520	20250220	102100	50142945	2960	2960	2960	2960	58
521	20250220	102000	49971265	2955	2955	2955	2955	0
522	20250220	101900	49971265	2955	2955	2955	2955	2
523	20250220	101800	49965355	2950	2950	2950	2950	0
524	20250220	101700	49965355	2950	2950	2950	2950	1
525	20250220	101600	49962405	2950	2950	2950	2950	231
526	20250220	101500	49280955	2955	2960	2960	2955	123
527	20250220	101400	48917435	2960	2955	2960	2955	36
528	20250220	101300	48810890	2955	2955	2955	2950	497
529	20250220	101200	47343755	2960	2960	2960	2960	0
530	20250220	101100	47343755	2960	2960	2960	2960	1
531	20250220	101000	47340795	2965	2965	2965	2965	0
532	20250220	100900	47340795	2965	2965	2965	2965	2
533	20250220	100800	47334865	2960	2960	2960	2960	0
534	20250220	100700	47334865	2960	2960	2960	2960	43
535	20250220	100600	47207585	2965	2965	2965	2965	1
536	20250220	100500	47204620	2960	2960	2960	2960	86
537	20250220	100400	46950060	2950	2950	2950	2950	0
538	20250220	100300	46950060	2950	2955	2955	2950	624
539	20250220	100200	45108455	2955	2955	2955	2955	1
540	20250220	100100	45105500	2960	2960	2960	2960	130
541	20250220	100000	44720700	2960	2960	2960	2960	20
542	20250220	095900	44661500	2960	2960	2960	2960	0
543	20250220	095800	44661500	2960	2960	2960	2955	590
544	20250220	095700	42917550	2955	2955	2955	2955	0
545	20250220	095600	42917550	2955	2955	2955	2955	0
546	20250220	095500	42917550	2955	2955	2955	2955	1
547	20250220	095400	42914595	2960	2960	2960	2960	20
548	20250220	095300	42855395	2960	2960	2960	2960	180
549	20250220	095200	42322595	2960	2960	2960	2960	0
550	20250220	095100	42322595	2960	2960	2960	2960	0
551	20250220	095000	42322595	2960	2960	2960	2960	0
552	20250220	094900	42322595	2960	2960	2960	2960	0
553	20250220	094800	42322595	2960	2960	2960	2960	0
554	20250220	094700	42322595	2960	2960	2960	2960	0
555	20250220	094600	42322595	2960	2955	2960	2955	144
556	20250220	094500	41896940	2960	2950	2960	2950	150
557	20250220	094400	41453440	2960	2960	2960	2960	2
558	20250220	094300	41447520	2950	2950	2950	2950	0
559	20250220	094200	41447520	2950	2950	2950	2950	302
560	20250220	094100	40556620	2950	2950	2950	2950	0
561	20250220	094000	40556620	2950	2950	2950	2950	0
562	20250220	093900	40556620	2950	2950	2950	2950	0
563	20250220	093800	40556620	2950	2950	2950	2950	0
564	20250220	093700	40556620	2950	2950	2950	2950	0
565	20250220	093600	40556620	2950	2960	2960	2950	4308
566	20250220	093500	27836515	2965	2965	2965	2965	0
567	20250220	093400	27836515	2965	2965	2965	2965	101
568	20250220	093300	27537050	2965	2965	2965	2965	1
569	20250220	093200	27534085	2955	2955	2955	2955	0
570	20250220	093100	27534085	2955	2955	2955	2955	0
571	20250220	093000	27534085	2955	2955	2955	2955	0
572	20250220	092900	27534085	2955	2970	2970	2955	2620
573	20250220	092800	19778710	2975	2975	2975	2975	0
574	20250220	092700	19778710	2975	2975	2975	2975	0
575	20250220	092600	19778710	2975	2975	2975	2975	0
576	20250220	092500	19778710	2975	2975	2975	2975	2
577	20250220	092400	19772760	2970	2970	2970	2970	29
578	20250220	092300	19686630	2975	2975	2975	2975	2
579	20250220	092200	19680680	2965	2970	2970	2965	1000
580	20250220	092100	16713240	2985	2985	2985	2985	0
581	20250220	092000	16713240	2985	2970	2985	2970	4
582	20250220	091900	16701330	2990	2970	2990	2970	13
583	20250220	091800	16662680	2995	2995	2995	2995	2
584	20250220	091700	16656690	2975	2975	2975	2975	0
585	20250220	091600	16656690	2975	2970	2980	2970	2329
586	20250220	091500	9727875	2960	2960	2960	2960	0
587	20250220	091400	9727875	2960	2960	2960	2960	10
588	20250220	091300	9698275	2960	2960	2960	2960	0
589	20250220	091200	9698275	2960	2960	2960	2960	7
590	20250220	091100	9677555	2965	2965	2965	2965	0
591	20250220	091000	9677555	2965	2965	2965	2965	0
592	20250220	090900	9677555	2965	2965	2965	2965	44
593	20250220	090800	9547095	2970	2970	2970	2970	632
594	20250220	090700	7670055	2970	2970	2970	2970	283
595	20250220	090600	6829545	2970	2970	2970	2970	29
596	20250220	090500	6743415	2970	2980	2980	2970	1279
597	20250220	090400	2937925	2995	3000	3000	2995	2
598	20250220	090300	2931930	3010	2985	3010	2980	55
599	20250220	090200	2767740	2980	2980	2980	2980	148
600	20250220	090100	2326700	3020	3020	3020	3020	1
601	20250220	090000	2323680	3000	3030	3030	3000	771