KissMeData/102260/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	201500	135255570	3930	3930	3930	3930	820
3	20250220	201400	135255570	3930	3930	3930	3930	0
4	20250220	201300	135255570	3930	3930	3930	3930	0
5	20250220	201200	135255570	3930	3930	3930	3930	0
6	20250220	201100	135255570	3930	3930	3930	3930	0
7	20250220	201000	135255570	3930	3930	3930	3930	0
8	20250220	200900	135255570	3930	3930	3930	3930	0
9	20250220	200800	135255570	3930	3930	3930	3930	0
10	20250220	200700	135255570	3930	3930	3930	3930	0
11	20250220	200600	135255570	3930	3930	3930	3930	0
12	20250220	200500	135255570	3930	3930	3930	3930	0
13	20250220	200400	135255570	3930	3930	3930	3930	0
14	20250220	200300	135255570	3930	3930	3930	3930	0
15	20250220	200200	135255570	3930	3930	3930	3930	0
16	20250220	200100	135255570	3930	3930	3930	3930	0
17	20250220	200000	135255570	3930	3930	3930	3930	0
18	20250220	195900	135255570	3930	3930	3930	3930	0
19	20250220	195800	135255570	3930	3930	3930	3930	0
20	20250220	195700	135255570	3930	3930	3930	3930	0
21	20250220	195600	135255570	3930	3930	3930	3930	0
22	20250220	195500	135255570	3930	3930	3930	3930	0
23	20250220	195400	135255570	3930	3930	3930	3930	0
24	20250220	195300	135255570	3930	3930	3930	3930	0
25	20250220	195200	135255570	3930	3930	3930	3930	0
26	20250220	195100	135255570	3930	3930	3930	3930	0
27	20250220	195000	135255570	3930	3930	3930	3930	0
28	20250220	194900	135255570	3930	3930	3930	3930	0
29	20250220	194800	135255570	3930	3930	3930	3930	0
30	20250220	194700	135255570	3930	3930	3930	3930	0
31	20250220	194600	135255570	3930	3930	3930	3930	0
32	20250220	194500	135255570	3930	3930	3930	3930	820
33	20250220	194400	135255570	3930	3930	3930	3930	0
34	20250220	194300	135255570	3930	3930	3930	3930	0
35	20250220	194200	135255570	3930	3930	3930	3930	0
36	20250220	194100	135255570	3930	3930	3930	3930	0
37	20250220	194000	135255570	3930	3930	3930	3930	0
38	20250220	193900	135255570	3930	3930	3930	3930	0
39	20250220	193800	135255570	3930	3930	3930	3930	0
40	20250220	193700	135255570	3930	3930	3930	3930	0
41	20250220	193600	135255570	3930	3930	3930	3930	0
42	20250220	193500	135255570	3930	3930	3930	3930	0
43	20250220	193400	135255570	3930	3930	3930	3930	0
44	20250220	193300	135255570	3930	3930	3930	3930	0
45	20250220	193200	135255570	3930	3930	3930	3930	0
46	20250220	193100	135255570	3930	3930	3930	3930	0
47	20250220	193000	135255570	3930	3930	3930	3930	0
48	20250220	192900	135255570	3930	3930	3930	3930	0
49	20250220	192800	135255570	3930	3930	3930	3930	0
50	20250220	192700	135255570	3930	3930	3930	3930	0
51	20250220	192600	135255570	3930	3930	3930	3930	0
52	20250220	192500	135255570	3930	3930	3930	3930	0
53	20250220	192400	135255570	3930	3930	3930	3930	0
54	20250220	192300	135255570	3930	3930	3930	3930	0
55	20250220	192200	135255570	3930	3930	3930	3930	0
56	20250220	192100	135255570	3930	3930	3930	3930	0
57	20250220	192000	135255570	3930	3930	3930	3930	0
58	20250220	191900	135255570	3930	3930	3930	3930	0
59	20250220	191800	135255570	3930	3930	3930	3930	0
60	20250220	191700	135255570	3930	3930	3930	3930	0
61	20250220	191600	135255570	3930	3930	3930	3930	0
62	20250220	191500	135255570	3930	3930	3930	3930	820
63	20250220	191400	135255570	3930	3930	3930	3930	0
64	20250220	191300	135255570	3930	3930	3930	3930	0
65	20250220	191200	135255570	3930	3930	3930	3930	0
66	20250220	191100	135255570	3930	3930	3930	3930	0
67	20250220	191000	135255570	3930	3930	3930	3930	0
68	20250220	190900	135255570	3930	3930	3930	3930	0
69	20250220	190800	135255570	3930	3930	3930	3930	0
70	20250220	190700	135255570	3930	3930	3930	3930	0
71	20250220	190600	135255570	3930	3930	3930	3930	0
72	20250220	190500	135255570	3930	3930	3930	3930	0
73	20250220	190400	135255570	3930	3930	3930	3930	0
74	20250220	190300	135255570	3930	3930	3930	3930	0
75	20250220	190200	135255570	3930	3930	3930	3930	0
76	20250220	190100	135255570	3930	3930	3930	3930	0
77	20250220	190000	135255570	3930	3930	3930	3930	0
78	20250220	185900	135255570	3930	3930	3930	3930	0
79	20250220	185800	135255570	3930	3930	3930	3930	0
80	20250220	185700	135255570	3930	3930	3930	3930	0
81	20250220	185600	135255570	3930	3930	3930	3930	0
82	20250220	185500	135255570	3930	3930	3930	3930	0
83	20250220	185400	135255570	3930	3930	3930	3930	0
84	20250220	185300	135255570	3930	3930	3930	3930	0
85	20250220	185200	135255570	3930	3930	3930	3930	0
86	20250220	185100	135255570	3930	3930	3930	3930	0
87	20250220	185000	135255570	3930	3930	3930	3930	0
88	20250220	184900	135255570	3930	3930	3930	3930	0
89	20250220	184800	135255570	3930	3930	3930	3930	0
90	20250220	184700	135255570	3930	3930	3930	3930	0
91	20250220	184600	135255570	3930	3930	3930	3930	0
92	20250220	184500	135255570	3930	3930	3930	3930	820
93	20250220	184400	135255570	3930	3930	3930	3930	0
94	20250220	184300	135255570	3930	3930	3930	3930	0
95	20250220	184200	135255570	3930	3930	3930	3930	0
96	20250220	184100	135255570	3930	3930	3930	3930	0
97	20250220	184000	135255570	3930	3930	3930	3930	0
98	20250220	183900	135255570	3930	3930	3930	3930	0
99	20250220	183800	135255570	3930	3930	3930	3930	0
100	20250220	183700	135255570	3930	3930	3930	3930	0
101	20250220	183600	135255570	3930	3930	3930	3930	0
102	20250220	183500	135255570	3930	3930	3930	3930	0
103	20250220	183400	135255570	3930	3930	3930	3930	0
104	20250220	183300	135255570	3930	3930	3930	3930	0
105	20250220	183200	135255570	3930	3930	3930	3930	0
106	20250220	183100	135255570	3930	3930	3930	3930	0
107	20250220	183000	135255570	3930	3930	3930	3930	0
108	20250220	182900	135255570	3930	3930	3930	3930	0
109	20250220	182800	135255570	3930	3930	3930	3930	0
110	20250220	182700	135255570	3930	3930	3930	3930	0
111	20250220	182600	135255570	3930	3930	3930	3930	0
112	20250220	182500	135255570	3930	3930	3930	3930	0
113	20250220	182400	135255570	3930	3930	3930	3930	0
114	20250220	182300	135255570	3930	3930	3930	3930	0
115	20250220	182200	135255570	3930	3930	3930	3930	0
116	20250220	182100	135255570	3930	3930	3930	3930	0
117	20250220	182000	135255570	3930	3930	3930	3930	0
118	20250220	181900	135255570	3930	3930	3930	3930	0
119	20250220	181800	135255570	3930	3930	3930	3930	0
120	20250220	181700	135255570	3930	3930	3930	3930	0
121	20250220	181600	135255570	3930	3930	3930	3930	0
122	20250220	181500	135255570	3930	3930	3930	3930	820
123	20250220	181400	135255570	3930	3930	3930	3930	0
124	20250220	181300	135255570	3930	3930	3930	3930	0
125	20250220	181200	135255570	3930	3930	3930	3930	0
126	20250220	181100	135255570	3930	3930	3930	3930	0
127	20250220	181000	135255570	3930	3930	3930	3930	0
128	20250220	180900	135255570	3930	3930	3930	3930	0
129	20250220	180800	135255570	3930	3930	3930	3930	0
130	20250220	180700	135255570	3930	3930	3930	3930	0
131	20250220	180600	135255570	3930	3930	3930	3930	0
132	20250220	180500	135255570	3930	3930	3930	3930	0
133	20250220	180400	135255570	3930	3930	3930	3930	0
134	20250220	180300	135255570	3930	3930	3930	3930	0
135	20250220	180200	135255570	3930	3930	3930	3930	0
136	20250220	180100	135255570	3930	3930	3930	3930	0
137	20250220	180000	135255570	3930	3930	3930	3930	0
138	20250220	175900	135255570	3930	3930	3930	3930	0
139	20250220	175800	135255570	3930	3930	3930	3930	0
140	20250220	175700	135255570	3930	3930	3930	3930	0
141	20250220	175600	135255570	3930	3930	3930	3930	0
142	20250220	175500	135255570	3930	3930	3930	3930	0
143	20250220	175400	135255570	3930	3930	3930	3930	0
144	20250220	175300	135255570	3930	3930	3930	3930	0
145	20250220	175200	135255570	3930	3930	3930	3930	0
146	20250220	175100	135255570	3930	3930	3930	3930	0
147	20250220	175000	135255570	3930	3930	3930	3930	0
148	20250220	174900	135255570	3930	3930	3930	3930	0
149	20250220	174800	135255570	3930	3930	3930	3930	0
150	20250220	174700	135255570	3930	3930	3930	3930	0
151	20250220	174600	135255570	3930	3930	3930	3930	0
152	20250220	174500	135255570	3930	3930	3930	3930	820
153	20250220	174400	135255570	3930	3930	3930	3930	0
154	20250220	174300	135255570	3930	3930	3930	3930	0
155	20250220	174200	135255570	3930	3930	3930	3930	0
156	20250220	174100	135255570	3930	3930	3930	3930	0
157	20250220	174000	135255570	3930	3930	3930	3930	0
158	20250220	173900	135255570	3930	3930	3930	3930	0
159	20250220	173800	135255570	3930	3930	3930	3930	0
160	20250220	173700	135255570	3930	3930	3930	3930	0
161	20250220	173600	135255570	3930	3930	3930	3930	0
162	20250220	173500	135255570	3930	3930	3930	3930	0
163	20250220	173400	135255570	3930	3930	3930	3930	0
164	20250220	173300	135255570	3930	3930	3930	3930	0
165	20250220	173200	135255570	3930	3930	3930	3930	0
166	20250220	173100	135255570	3930	3930	3930	3930	0
167	20250220	173000	135255570	3930	3930	3930	3930	0
168	20250220	172900	135255570	3930	3930	3930	3930	0
169	20250220	172800	135255570	3930	3930	3930	3930	0
170	20250220	172700	135255570	3930	3930	3930	3930	0
171	20250220	172600	135255570	3930	3930	3930	3930	0
172	20250220	172500	135255570	3930	3930	3930	3930	0
173	20250220	172400	135255570	3930	3930	3930	3930	0
174	20250220	172300	135255570	3930	3930	3930	3930	0
175	20250220	172200	135255570	3930	3930	3930	3930	0
176	20250220	172100	135255570	3930	3930	3930	3930	0
177	20250220	172000	135255570	3930	3930	3930	3930	0
178	20250220	171900	135255570	3930	3930	3930	3930	0
179	20250220	171800	135255570	3930	3930	3930	3930	0
180	20250220	171700	135255570	3930	3930	3930	3930	0
181	20250220	171600	135255570	3930	3930	3930	3930	0
182	20250220	171500	135255570	3930	3930	3930	3930	820
183	20250220	171400	135255570	3930	3930	3930	3930	0
184	20250220	171300	135255570	3930	3930	3930	3930	0
185	20250220	171200	135255570	3930	3930	3930	3930	0
186	20250220	171100	135255570	3930	3930	3930	3930	0
187	20250220	171000	135255570	3930	3930	3930	3930	0
188	20250220	170900	135255570	3930	3930	3930	3930	0
189	20250220	170800	135255570	3930	3930	3930	3930	0
190	20250220	170700	135255570	3930	3930	3930	3930	0
191	20250220	170600	135255570	3930	3930	3930	3930	0
192	20250220	170500	135255570	3930	3930	3930	3930	0
193	20250220	170400	135255570	3930	3930	3930	3930	0
194	20250220	170300	135255570	3930	3930	3930	3930	0
195	20250220	170200	135255570	3930	3930	3930	3930	0
196	20250220	170100	135255570	3930	3930	3930	3930	0
197	20250220	170000	135255570	3930	3930	3930	3930	0
198	20250220	165900	135255570	3930	3930	3930	3930	0
199	20250220	165800	135255570	3930	3930	3930	3930	0
200	20250220	165700	135255570	3930	3930	3930	3930	0
201	20250220	165600	135255570	3930	3930	3930	3930	0
202	20250220	165500	135255570	3930	3930	3930	3930	0
203	20250220	165400	135255570	3930	3930	3930	3930	0
204	20250220	165300	135255570	3930	3930	3930	3930	0
205	20250220	165200	135255570	3930	3930	3930	3930	0
206	20250220	165100	135255570	3930	3930	3930	3930	0
207	20250220	165000	135255570	3930	3930	3930	3930	0
208	20250220	164900	135255570	3930	3930	3930	3930	0
209	20250220	164800	135255570	3930	3930	3930	3930	0
210	20250220	164700	135255570	3930	3930	3930	3930	0
211	20250220	164600	135255570	3930	3930	3930	3930	0
212	20250220	164500	135255570	3930	3930	3930	3930	820
213	20250220	164400	135255570	3930	3930	3930	3930	0
214	20250220	164300	135255570	3930	3930	3930	3930	0
215	20250220	164200	135255570	3930	3930	3930	3930	0
216	20250220	164100	135255570	3930	3930	3930	3930	0
217	20250220	164000	135255570	3930	3930	3930	3930	0
218	20250220	163900	135255570	3930	3930	3930	3930	0
219	20250220	163800	135255570	3930	3930	3930	3930	0
220	20250220	163700	135255570	3930	3930	3930	3930	0
221	20250220	163600	135255570	3930	3930	3930	3930	0
222	20250220	163500	135255570	3930	3930	3930	3930	0
223	20250220	163400	135255570	3930	3930	3930	3930	0
224	20250220	163300	135255570	3930	3930	3930	3930	0
225	20250220	163200	135255570	3930	3930	3930	3930	0
226	20250220	163100	135255570	3930	3930	3930	3930	0
227	20250220	163000	135255570	3930	3930	3930	3930	0
228	20250220	162900	135255570	3930	3930	3930	3930	0
229	20250220	162800	135255570	3930	3930	3930	3930	0
230	20250220	162700	135255570	3930	3930	3930	3930	0
231	20250220	162600	135255570	3930	3930	3930	3930	0
232	20250220	162500	135255570	3930	3930	3930	3930	0
233	20250220	162400	135255570	3930	3930	3930	3930	0
234	20250220	162300	135255570	3930	3930	3930	3930	0
235	20250220	162200	135255570	3930	3930	3930	3930	0
236	20250220	162100	135255570	3930	3930	3930	3930	0
237	20250220	162000	135255570	3930	3930	3930	3930	0
238	20250220	161900	135255570	3930	3930	3930	3930	0
239	20250220	161800	135255570	3930	3930	3930	3930	0
240	20250220	161700	135255570	3930	3930	3930	3930	0
241	20250220	161600	135255570	3930	3930	3930	3930	0
242	20250220	161500	135255570	3930	3930	3930	3930	820
243	20250220	161400	135255570	3930	3930	3930	3930	0
244	20250220	161300	135255570	3930	3930	3930	3930	0
245	20250220	161200	135255570	3930	3930	3930	3930	0
246	20250220	161100	135255570	3930	3930	3930	3930	0
247	20250220	161000	135255570	3930	3930	3930	3930	0
248	20250220	160900	135255570	3930	3930	3930	3930	0
249	20250220	160800	135255570	3930	3930	3930	3930	0
250	20250220	160700	135255570	3930	3930	3930	3930	0
251	20250220	160600	135255570	3930	3930	3930	3930	0
252	20250220	160500	135255570	3930	3930	3930	3930	0
253	20250220	160400	135255570	3930	3930	3930	3930	0
254	20250220	160300	135255570	3930	3930	3930	3930	0
255	20250220	160200	135255570	3930	3930	3930	3930	0
256	20250220	160100	135255570	3930	3930	3930	3930	0
257	20250220	160000	135255570	3930	3930	3930	3930	0
258	20250220	155900	135255570	3930	3930	3930	3930	0
259	20250220	155800	135255570	3930	3930	3930	3930	0
260	20250220	155700	135255570	3930	3930	3930	3930	0
261	20250220	155600	135255570	3930	3930	3930	3930	0
262	20250220	155500	135255570	3930	3930	3930	3930	0
263	20250220	155400	135255570	3930	3930	3930	3930	0
264	20250220	155300	135255570	3930	3930	3930	3930	0
265	20250220	155200	135255570	3930	3930	3930	3930	0
266	20250220	155100	135255570	3930	3930	3930	3930	0
267	20250220	155000	135255570	3930	3930	3930	3930	0
268	20250220	154900	135255570	3930	3930	3930	3930	0
269	20250220	154800	135255570	3930	3930	3930	3930	0
270	20250220	154700	135255570	3930	3930	3930	3930	0
271	20250220	154600	135255570	3930	3930	3930	3930	0
272	20250220	154500	135255570	3930	3930	3930	3930	820
273	20250220	154400	135255570	3930	3930	3930	3930	0
274	20250220	154300	135255570	3930	3930	3930	3930	0
275	20250220	154200	135255570	3930	3930	3930	3930	0
276	20250220	154100	135255570	3930	3930	3930	3930	0
277	20250220	154000	135255570	3930	3930	3930	3930	0
278	20250220	153900	135255570	3930	3930	3930	3930	0
279	20250220	153800	135255570	3930	3930	3930	3930	0
280	20250220	153700	135255570	3930	3930	3930	3930	0
281	20250220	153600	135255570	3930	3930	3930	3930	0
282	20250220	153500	135255570	3930	3930	3930	3930	0
283	20250220	153400	135255570	3930	3930	3930	3930	0
284	20250220	153300	135255570	3930	3930	3930	3930	0
285	20250220	153200	135255570	3930	3930	3930	3930	0
286	20250220	153100	135255570	3930	3930	3930	3930	0
287	20250220	153000	135255570	3930	3930	3930	3930	820
288	20250220	152900	132032970	3900	3900	3900	3900	0
289	20250220	152800	132032970	3900	3900	3900	3900	0
290	20250220	152700	132032970	3900	3900	3900	3900	0
291	20250220	152600	132032970	3900	3900	3900	3900	0
292	20250220	152500	132032970	3900	3900	3900	3900	0
293	20250220	152400	132032970	3900	3900	3900	3900	0
294	20250220	152300	132032970	3900	3900	3900	3900	0
295	20250220	152200	132032970	3900	3900	3900	3900	0
296	20250220	152100	132032970	3900	3900	3900	3900	0
297	20250220	152000	132032970	3900	3900	3900	3900	0
298	20250220	151900	132032970	3900	3900	3920	3900	178
299	20250220	151800	131338750	3920	3920	3920	3920	8
300	20250220	151700	131307390	3920	3895	3920	3895	28
301	20250220	151600	131197805	3920	3895	3920	3895	12
302	20250220	151500	131150790	3895	3895	3895	3895	3
303	20250220	151400	131139105	3920	3895	3920	3895	35
304	20250220	151300	131002230	3895	3895	3920	3895	39
305	20250220	151200	130850000	3895	3895	3915	3895	90
306	20250220	151100	130499050	3895	3895	3915	3895	64
307	20250220	151000	130249750	3895	3895	3915	3895	94
308	20250220	150900	129883200	3895	3900	3900	3895	177
309	20250220	150800	129193110	3915	3895	3925	3895	78
310	20250220	150700	128888515	3895	3925	3925	3895	13
311	20250220	150600	128837730	3895	3895	3895	3895	12
312	20250220	150500	128790990	3920	3900	3925	3895	39
313	20250220	150400	128638530	3900	3900	3900	3900	10
314	20250220	150300	128599530	3900	3900	3925	3900	38
315	20250220	150200	128450805	3900	3895	3900	3895	13
316	20250220	150100	128400125	3895	3895	3925	3895	40
317	20250220	150000	128243765	3900	3895	3900	3895	11
318	20250220	145900	128200885	3900	3925	3925	3900	39
319	20250220	145800	128048260	3900	3925	3925	3900	14
320	20250220	145700	127993610	3900	3900	3900	3895	84
321	20250220	145600	127666070	3925	3930	3930	3900	28
322	20250220	145500	127556350	3900	3900	3900	3900	12
323	20250220	145400	127509550	3900	3910	3925	3895	58
324	20250220	145300	127282330	3910	3900	3910	3900	10
325	20250220	145200	127243275	3895	3895	3910	3895	35
326	20250220	145100	127106565	3895	3895	3895	3895	11
327	20250220	145000	127063720	3915	3895	3915	3895	37
328	20250220	144900	126919225	3915	3915	3915	3915	0
329	20250220	144800	126919225	3915	3895	3915	3895	16
330	20250220	144700	126856785	3915	3895	3915	3895	49
331	20250220	144600	126665110	3895	3895	3895	3895	80
332	20250220	144500	126353510	3895	3920	3920	3895	26
333	20250220	144400	126251740	3895	3895	3895	3895	5
334	20250220	144300	126232265	3895	3920	3920	3895	28
335	20250220	144200	126122680	3915	3915	3915	3915	257
336	20250220	144100	125116525	3915	3915	3915	3890	27
337	20250220	144000	125010970	3915	3915	3915	3915	0
338	20250220	143900	125010970	3915	3890	3915	3890	23
339	20250220	143800	124921425	3915	3915	3915	3890	24
340	20250220	143700	124827515	3890	3890	3890	3890	7
341	20250220	143600	124800285	3915	3915	3915	3915	19
342	20250220	143500	124725900	3890	3890	3890	3890	1
343	20250220	143400	124722010	3890	3910	3915	3890	28
344	20250220	143300	124612625	3910	3910	3910	3910	43
345	20250220	143200	124444495	3890	3910	3910	3890	28
346	20250220	143100	124335195	3910	3910	3910	3910	0
347	20250220	143000	124335195	3910	3890	3910	3890	52
348	20250220	142900	124132815	3910	3910	3910	3910	20
349	20250220	142800	124054615	3890	3890	3890	3890	11
350	20250220	142700	124011825	3910	3890	3910	3890	60
351	20250220	142600	123778025	3890	3890	3890	3890	1
352	20250220	142500	123774135	3890	3910	3910	3890	27
353	20250220	142400	123668685	3890	3910	3910	3890	41
354	20250220	142300	123509175	3890	3910	3910	3890	30
355	20250220	142200	123392055	3910	3910	3910	3910	0
356	20250220	142100	123392055	3910	3890	3910	3890	50
357	20250220	142000	123197495	3910	3910	3910	3910	17
358	20250220	141900	123131025	3910	3890	3910	3890	11
359	20250220	141800	123088155	3910	3910	3910	3890	60
360	20250220	141700	122854355	3890	3890	3890	3890	16
361	20250220	141600	122792115	3890	3910	3910	3890	24
362	20250220	141500	122698315	3895	3895	3895	3895	40
363	20250220	141400	122542515	3895	3910	3910	3895	10
364	20250220	141300	122503520	3910	3910	3910	3910	16
365	20250220	141200	122440960	3895	3895	3895	3890	51
366	20250220	141100	122242345	3910	3910	3910	3910	16
367	20250220	141000	122179785	3910	3895	3910	3895	12
368	20250220	140900	122132970	3910	3910	3910	3895	62
369	20250220	140800	121891150	3895	3895	3895	3895	7
370	20250220	140700	121863885	3895	3910	3910	3895	24
371	20250220	140600	121770090	3895	3895	3895	3895	40
372	20250220	140500	121614290	3895	3910	3910	3895	18
373	20250220	140400	121544135	3905	3905	3905	3905	16
374	20250220	140300	121481655	3895	3895	3905	3895	51
375	20250220	140200	121282970	3905	3905	3905	3895	18
376	20250220	140100	121212690	3905	3895	3905	3895	12
377	20250220	140000	121165900	3905	3905	3905	3905	17
378	20250220	135900	121099515	3905	3895	3905	3895	10
379	20250220	135800	121060535	3905	3895	3905	3895	26
380	20250220	135700	120959045	3905	3905	3905	3905	10
381	20250220	135600	120919995	3910	3910	3910	3910	9
382	20250220	135500	120884805	3905	3905	3905	3905	6
383	20250220	135400	120861375	3895	3905	3905	3895	51
384	20250220	135300	120662690	3905	3905	3905	3905	17
385	20250220	135200	120596305	3905	3895	3905	3895	13
386	20250220	135100	120545640	3905	3900	3905	3900	21
387	20250220	135000	120463655	3900	3895	3900	3895	12
388	20250220	134900	120416890	3900	3900	3900	3900	20
389	20250220	134800	120338890	3900	3905	3905	3900	18
390	20250220	134700	120268655	3910	3910	3910	3910	4
391	20250220	134600	120253015	3905	3900	3905	3900	10
392	20250220	134500	120213970	3900	3905	3905	3900	50
393	20250220	134400	120018955	3905	3900	3905	3900	25
394	20250220	134300	119921370	3900	3905	3905	3900	12
395	20250220	134200	119874545	3905	3905	3905	3905	17
396	20250220	134100	119808160	3905	3900	3905	3900	10
397	20250220	134000	119769145	3905	3905	3905	3905	22
398	20250220	133900	119683235	3905	3905	3905	3905	15
399	20250220	133800	119624660	3910	3910	3910	3910	3
400	20250220	133700	119612930	3905	3900	3905	3900	7
401	20250220	133600	119585625	3900	3910	3910	3900	48
402	20250220	133500	119398365	3905	3905	3905	3905	15
403	20250220	133400	119339790	3905	3905	3905	3900	20
404	20250220	133300	119261720	3905	3905	3910	3905	17
405	20250220	133200	119195330	3905	3900	3905	3900	12
406	20250220	133100	119148510	3900	3900	3900	3900	16
407	20250220	133000	119086110	3900	3900	3905	3900	36
408	20250220	132900	118945690	3905	3905	3905	3905	5
409	20250220	132800	118926165	3905	3905	3905	3900	29
410	20250220	132700	118812955	3905	3910	3910	3905	4
411	20250220	132600	118797320	3905	3895	3905	3895	15
412	20250220	132500	118738785	3895	3895	3905	3895	50
413	20250220	132400	118543995	3905	3905	3905	3905	16
414	20250220	132300	118481515	3905	3895	3905	3895	10
415	20250220	132200	118442535	3895	3905	3905	3895	19
416	20250220	132100	118368350	3905	3895	3905	3895	11
417	20250220	132000	118325455	3895	3905	3905	3895	6
418	20250220	131900	118302055	3905	3895	3905	3895	63
419	20250220	131800	118056510	3895	3905	3905	3895	16
420	20250220	131700	117994040	3905	3895	3905	3895	23
421	20250220	131600	117904285	3905	3895	3905	3895	43
422	20250220	131500	117736770	3890	3905	3905	3890	17
423	20250220	131400	117670400	3890	3905	3905	3890	11
424	20250220	131300	117627550	3890	3900	3905	3890	1010
425	20250220	131200	113688955	3900	3890	3900	3890	9
426	20250220	131100	113653915	3900	3900	3900	3900	0
427	20250220	131000	113653915	3900	3895	3900	3890	72
428	20250220	130900	113373425	3895	3900	3900	3895	4
429	20250220	130800	113357830	3895	3895	3895	3895	6
430	20250220	130700	113334460	3900	3890	3900	3890	963
431	20250220	130600	109579240	3895	3900	3900	3895	19
432	20250220	130500	109505155	3890	3890	3900	3890	13
433	20250220	130400	109454555	3890	3890	3890	3890	41
434	20250220	130300	109295065	3900	3900	3900	3900	19
435	20250220	130200	109220965	3905	3905	3905	3905	0
436	20250220	130100	109220965	3905	3890	3905	3890	41
437	20250220	130000	109061460	3905	3890	3905	3890	2
438	20250220	125900	109053665	3885	3885	3885	3885	0
439	20250220	125800	109053665	3885	3900	3900	3885	4040
440	20250220	125700	93345285	3905	3905	3905	3905	0
441	20250220	125600	93345285	3905	3905	3905	3905	1
442	20250220	125500	93341380	3900	3900	3900	3900	40
443	20250220	125400	93185380	3900	3900	3905	3900	260
444	20250220	125300	92171375	3905	3905	3905	3905	4
445	20250220	125200	92155755	3905	3905	3905	3905	28
446	20250220	125100	92046415	3910	3910	3910	3910	42
447	20250220	125000	91882195	3905	3905	3905	3905	1
448	20250220	124900	91878290	3900	3900	3900	3900	43
449	20250220	124800	91710590	3900	3900	3900	3900	0
450	20250220	124700	91710590	3900	3900	3900	3900	0
451	20250220	124600	91710590	3900	3900	3910	3900	86
452	20250220	124500	91375180	3910	3910	3910	3910	1
453	20250220	124400	91371270	3900	3900	3900	3900	1
454	20250220	124300	91367370	3910	3900	3910	3900	122
455	20250220	124200	90891550	3900	3900	3900	3900	0
456	20250220	124100	90891550	3900	3900	3900	3900	0
457	20250220	124000	90891550	3900	3900	3910	3900	76
458	20250220	123900	90594940	3905	3905	3905	3905	0
459	20250220	123800	90594940	3905	3905	3905	3905	1
460	20250220	123700	90591035	3895	3895	3895	3895	40
461	20250220	123600	90435235	3905	3905	3905	3905	1
462	20250220	123500	90431330	3895	3895	3895	3895	0
463	20250220	123400	90431330	3895	3895	3895	3895	43
464	20250220	123300	90263845	3900	3900	3900	3900	0
465	20250220	123200	90263845	3900	3900	3900	3900	27
466	20250220	123100	90158545	3900	3900	3900	3900	13
467	20250220	123000	90107845	3905	3905	3905	3905	526
468	20250220	122900	88053815	3905	3905	3905	3905	2
469	20250220	122800	88046005	3900	3900	3905	3900	43
470	20250220	122700	87878300	3905	3905	3905	3905	4
471	20250220	122600	87862680	3900	3895	3900	3895	546
472	20250220	122500	85733480	3895	3895	3895	3895	0
473	20250220	122400	85733480	3895	3895	3895	3895	4
474	20250220	122300	85717900	3900	3895	3900	3895	41
475	20250220	122200	85558200	3900	3900	3900	3900	1
476	20250220	122100	85554300	3900	3900	3900	3900	0
477	20250220	122000	85554300	3900	3895	3900	3895	41
478	20250220	121900	85394600	3895	3895	3895	3895	7
479	20250220	121800	85367335	3895	3895	3895	3895	3
480	20250220	121700	85355650	3895	3895	3895	3895	40
481	20250220	121600	85199850	3900	3910	3910	3900	4
482	20250220	121500	85184235	3905	3905	3905	3905	0
483	20250220	121400	85184235	3905	3895	3905	3895	41
484	20250220	121300	85024530	3895	3895	3895	3895	0
485	20250220	121200	85024530	3895	3900	3900	3895	26
486	20250220	121100	84923135	3900	3895	3900	3895	504
487	20250220	121000	82957735	3900	3900	3900	3900	511
488	20250220	120900	80964835	3900	3900	3900	3900	1000
489	20250220	120800	77064835	3900	3900	3910	3900	46
490	20250220	120700	76885415	3900	3900	3900	3900	0
491	20250220	120600	76885415	3900	3900	3900	3900	0
492	20250220	120500	76885415	3900	3900	3900	3900	40
493	20250220	120400	76729415	3910	3910	3910	3910	0
494	20250220	120300	76729415	3910	3905	3910	3905	22
495	20250220	120200	76643495	3905	3905	3905	3905	40
496	20250220	120100	76487295	3905	3905	3905	3905	0
497	20250220	120000	76487295	3905	3905	3905	3905	0
498	20250220	115900	76487295	3905	3905	3905	3905	40
499	20250220	115800	76331095	3915	3915	3915	3915	41
500	20250220	115700	76170580	3915	3910	3915	3905	2004
501	20250220	115600	68326435	3905	3895	3905	3895	251
502	20250220	115500	67346680	3900	3900	3900	3900	300
503	20250220	115400	66176680	3900	3900	3900	3900	1
504	20250220	115300	66172780	3895	3900	3900	3895	41
505	20250220	115200	66013080	3905	3905	3905	3905	2
506	20250220	115100	66005270	3895	3895	3895	3895	0
507	20250220	115000	66005270	3895	3895	3895	3895	40
508	20250220	114900	65849470	3895	3895	3895	3895	0
509	20250220	114800	65849470	3895	3895	3895	3895	60
510	20250220	114700	65615770	3895	3895	3895	3895	43
511	20250220	114600	65448285	3895	3895	3895	3895	0
512	20250220	114500	65448285	3895	3895	3895	3895	0
513	20250220	114400	65448285	3895	3900	3905	3895	485
514	20250220	114300	63556520	3895	3895	3895	3895	0
515	20250220	114200	63556520	3895	3895	3895	3895	2
516	20250220	114100	63548730	3895	3890	3895	3890	60
517	20250220	114000	63315230	3890	3890	3890	3890	0
518	20250220	113900	63315230	3890	3890	3890	3890	0
519	20250220	113800	63315230	3890	3890	3890	3890	40
520	20250220	113700	63159630	3895	3890	3895	3890	11
521	20250220	113600	63116800	3890	3890	3890	3890	0
522	20250220	113500	63116800	3890	3890	3890	3890	40
523	20250220	113400	62961200	3890	3890	3890	3890	0
524	20250220	113300	62961200	3890	3890	3890	3890	0
525	20250220	113200	62961200	3890	3890	3890	3890	44
526	20250220	113100	62790040	3890	3890	3890	3890	5
527	20250220	113000	62770590	3890	3895	3895	3890	21
528	20250220	112900	62688895	3890	3890	3890	3890	40
529	20250220	112800	62533295	3895	3895	3895	3895	0
530	20250220	112700	62533295	3895	3895	3895	3895	60
531	20250220	112600	62299595	3895	3895	3895	3895	2
532	20250220	112500	62291805	3900	3900	3900	3900	0
533	20250220	112400	62291805	3900	3895	3900	3895	41
534	20250220	112300	62132105	3895	3895	3895	3895	0
535	20250220	112200	62132105	3895	3895	3895	3895	3
536	20250220	112100	62120420	3895	3895	3895	3895	40
537	20250220	112000	61964620	3895	3895	3895	3895	20
538	20250220	111900	61886720	3890	3890	3890	3890	100
539	20250220	111800	61497720	3890	3895	3895	3890	24
540	20250220	111700	61404260	3900	3900	3900	3900	31
541	20250220	111600	61283360	3895	3895	3895	3895	3
542	20250220	111500	61271675	3895	3895	3895	3895	40
543	20250220	111400	61115875	3900	3900	3900	3900	0
544	20250220	111300	61115875	3900	3900	3900	3900	0
545	20250220	111200	61115875	3900	3895	3900	3895	41
546	20250220	111100	60956175	3890	3890	3890	3890	2
547	20250220	111000	60948395	3900	3900	3900	3900	0
548	20250220	110900	60948395	3900	3890	3900	3890	41
549	20250220	110800	60788895	3900	3900	3900	3900	1
550	20250220	110700	60784995	3890	3890	3890	3890	0
551	20250220	110600	60784995	3890	3890	3890	3890	43
552	20250220	110500	60617725	3895	3890	3895	3890	284
553	20250220	110400	59512835	3895	3895	3895	3895	3
554	20250220	110300	59501150	3890	3890	3890	3890	40
555	20250220	110200	59345550	3890	3890	3890	3890	0
556	20250220	110100	59345550	3890	3890	3890	3890	0
557	20250220	110000	59345550	3890	3895	3895	3890	54
558	20250220	105900	59135435	3890	3890	3890	3890	25
559	20250220	105800	59038185	3890	3890	3890	3890	0
560	20250220	105700	59038185	3890	3890	3890	3890	40
561	20250220	105600	58882585	3895	3895	3895	3895	0
562	20250220	105500	58882585	3895	3895	3895	3895	0
563	20250220	105400	58882585	3895	3895	3895	3895	1
564	20250220	105300	58878690	3895	3895	3895	3895	0
565	20250220	105200	58878690	3895	3895	3895	3895	1
566	20250220	105100	58874795	3890	3890	3890	3890	40
567	20250220	105000	58719195	3900	3900	3900	3900	0
568	20250220	104900	58719195	3900	3900	3900	3900	1
569	20250220	104800	58715295	3890	3890	3890	3890	40
570	20250220	104700	58559695	3890	3890	3890	3890	33
571	20250220	104600	58431325	3890	3890	3890	3890	38
572	20250220	104500	58283505	3895	3895	3895	3895	7
573	20250220	104400	58256240	3900	3900	3900	3900	1
574	20250220	104300	58252340	3895	3895	3895	3895	1
575	20250220	104200	58248445	3890	3890	3890	3890	40
576	20250220	104100	58092845	3900	3895	3900	3895	162
577	20250220	104000	57461240	3895	3895	3895	3895	0
578	20250220	103900	57461240	3895	3895	3895	3895	1
579	20250220	103800	57457345	3900	3900	3900	3900	1
580	20250220	103700	57453445	3890	3890	3890	3890	0
581	20250220	103600	57453445	3890	3900	3900	3890	41
582	20250220	103500	57293945	3890	3890	3890	3890	66
583	20250220	103400	57037205	3895	3895	3895	3895	311
584	20250220	103300	55825860	3895	3895	3895	3895	40
585	20250220	103200	55670060	3900	3895	3900	3895	138
586	20250220	103100	55132545	3895	3895	3895	3895	187
587	20250220	103000	54404180	3900	3895	3900	3895	42
588	20250220	102900	54240580	3895	3900	3900	3895	11
589	20250220	102800	54197730	3895	3895	3895	3895	0
590	20250220	102700	54197730	3895	3895	3895	3895	40
591	20250220	102600	54041930	3900	3900	3900	3900	2
592	20250220	102500	54034130	3895	3895	3895	3890	51
593	20250220	102400	53835520	3900	3900	3900	3900	0
594	20250220	102300	53835520	3900	3900	3900	3900	1
595	20250220	102200	53831620	3900	3895	3900	3895	57
596	20250220	102100	53609520	3900	3900	3900	3900	1
597	20250220	102000	53605620	3890	3890	3890	3890	0
598	20250220	101900	53605620	3890	3900	3900	3890	63
599	20250220	101800	53360320	3895	3895	3895	3895	2
600	20250220	101700	53352530	3895	3890	3895	3890	26
601	20250220	101600	53251330	3885	3880	3885	3880	47
602	20250220	101500	53068935	3885	3885	3885	3885	55
603	20250220	101400	52855260	3880	3880	3880	3880	186
604	20250220	101300	52133580	3890	3880	3890	3880	99
605	20250220	101200	51748870	3890	3890	3890	3890	1
606	20250220	101100	51744980	3895	3895	3895	3895	1
607	20250220	101000	51741085	3895	3870	3895	3870	41
608	20250220	100900	51582390	3900	3890	3900	3890	96
609	20250220	100800	51208780	3890	3890	3890	3890	1
610	20250220	100700	51204890	3860	3895	3895	3850	2540
611	20250220	100600	41383790	3900	3910	3910	3900	1492
612	20250220	100500	35559205	3915	3925	3930	3915	1880
613	20250220	100400	28197645	3920	3930	3935	3920	42
614	20250220	100300	28032980	3920	3920	3920	3920	0
615	20250220	100200	28032980	3920	3920	3920	3920	220
616	20250220	100100	27170580	3920	3920	3920	3920	40
617	20250220	100000	27013780	3935	3935	3935	3935	100
618	20250220	095900	26620280	3935	3935	3935	3935	0
619	20250220	095800	26620280	3935	3920	3935	3920	42
620	20250220	095700	26455615	3920	3920	3920	3920	260
621	20250220	095600	25436415	3940	3940	3940	3940	2
622	20250220	095500	25428535	3920	3920	3920	3920	40
623	20250220	095400	25271735	3945	3945	3945	3945	0
624	20250220	095300	25271735	3945	3945	3945	3945	2
625	20250220	095200	25263845	3920	3940	3940	3920	1126
626	20250220	095100	20847240	3940	3940	3940	3940	0
627	20250220	095000	20847240	3940	3940	3940	3940	9
628	20250220	094900	20811780	3935	3935	3935	3935	40
629	20250220	094800	20654380	3940	3940	3940	3940	25
630	20250220	094700	20555880	3940	3940	3940	3940	101
631	20250220	094600	20157940	3935	3935	3935	3935	50
632	20250220	094500	19961190	3935	3935	3935	3935	598
633	20250220	094400	17608060	3940	3940	3940	3940	2
634	20250220	094300	17600180	3940	3935	3940	3935	72
635	20250220	094200	17316835	3935	3935	3935	3935	0
636	20250220	094100	17316835	3935	3935	3935	3935	0
637	20250220	094000	17316835	3935	3935	3935	3935	76
638	20250220	093900	17017775	3940	3940	3940	3940	26
639	20250220	093800	16915335	3940	3940	3940	3940	2
640	20250220	093700	16907455	3940	3945	3950	3940	646
641	20250220	093600	14360050	3950	3950	3950	3950	1
642	20250220	093500	14356100	3950	3950	3950	3950	0
643	20250220	093400	14356100	3950	3945	3950	3945	173
644	20250220	093300	13673595	3950	3950	3950	3950	2
645	20250220	093200	13665695	3950	3950	3950	3950	80
646	20250220	093100	13349695	3960	3960	3960	3960	1
647	20250220	093000	13345735	3950	3950	3950	3950	0
648	20250220	092900	13345735	3950	3950	3950	3950	0
649	20250220	092800	13345735	3950	3950	3950	3950	0
650	20250220	092700	13345735	3950	3950	3950	3950	0
651	20250220	092600	13345735	3950	3950	3950	3950	600
652	20250220	092500	10975735	3960	3960	3960	3960	0
653	20250220	092400	10975735	3960	3960	3960	3960	0
654	20250220	092300	10975735	3960	3950	3960	3950	501
655	20250220	092200	8995855	3950	3955	3955	3950	536
656	20250220	092100	6876155	3960	3955	3960	3955	18
657	20250220	092000	6804960	3965	3965	3965	3965	173
658	20250220	091900	6119015	3965	3965	3965	3965	87
659	20250220	091800	5774060	3965	3965	3965	3965	0
660	20250220	091700	5774060	3965	3965	3965	3965	0
661	20250220	091600	5774060	3965	3965	3965	3965	0
662	20250220	091500	5774060	3965	3965	3965	3965	0
663	20250220	091400	5774060	3965	3965	3965	3965	1
664	20250220	091300	5770095	3965	3965	3965	3965	0
665	20250220	091200	5770095	3965	3965	3965	3965	0
666	20250220	091100	5770095	3965	3965	3965	3965	0
667	20250220	091000	5770095	3965	3965	3965	3965	1
668	20250220	090900	5766130	3955	3955	3955	3955	0
669	20250220	090800	5766130	3955	3955	3955	3955	484
670	20250220	090700	3851910	3955	3955	3955	3955	0
671	20250220	090600	3851910	3955	3955	3955	3955	543
672	20250220	090500	1704345	3955	3955	3955	3955	2
673	20250220	090400	1696435	3950	3950	3950	3950	55
674	20250220	090300	1479185	3955	3955	3955	3955	116
675	20250220	090200	1020405	3955	3955	3955	3955	100
676	20250220	090100	624905	3955	3960	3960	3955	55
677	20250220	090000	407375	3965	3955	3965	3955	103