KissMeData/241690/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	205900	144911355	2940	2940	2940	2940	161
3	20250220	205800	144911355	2940	2940	2940	2940	0
4	20250220	205700	144911355	2940	2940	2940	2940	0
5	20250220	205600	144911355	2940	2940	2940	2940	0
6	20250220	205500	144911355	2940	2940	2940	2940	0
7	20250220	205400	144911355	2940	2940	2940	2940	0
8	20250220	205300	144911355	2940	2940	2940	2940	0
9	20250220	205200	144911355	2940	2940	2940	2940	0
10	20250220	205100	144911355	2940	2940	2940	2940	0
11	20250220	205000	144911355	2940	2940	2940	2940	0
12	20250220	204900	144911355	2940	2940	2940	2940	0
13	20250220	204800	144911355	2940	2940	2940	2940	0
14	20250220	204700	144911355	2940	2940	2940	2940	0
15	20250220	204600	144911355	2940	2940	2940	2940	0
16	20250220	204500	144911355	2940	2940	2940	2940	0
17	20250220	204400	144911355	2940	2940	2940	2940	0
18	20250220	204300	144911355	2940	2940	2940	2940	0
19	20250220	204200	144911355	2940	2940	2940	2940	0
20	20250220	204100	144911355	2940	2940	2940	2940	0
21	20250220	204000	144911355	2940	2940	2940	2940	0
22	20250220	203900	144911355	2940	2940	2940	2940	0
23	20250220	203800	144911355	2940	2940	2940	2940	0
24	20250220	203700	144911355	2940	2940	2940	2940	0
25	20250220	203600	144911355	2940	2940	2940	2940	0
26	20250220	203500	144911355	2940	2940	2940	2940	0
27	20250220	203400	144911355	2940	2940	2940	2940	0
28	20250220	203300	144911355	2940	2940	2940	2940	0
29	20250220	203200	144911355	2940	2940	2940	2940	0
30	20250220	203100	144911355	2940	2940	2940	2940	0
31	20250220	203000	144911355	2940	2940	2940	2940	0
32	20250220	202900	144911355	2940	2940	2940	2940	161
33	20250220	202800	144911355	2940	2940	2940	2940	0
34	20250220	202700	144911355	2940	2940	2940	2940	0
35	20250220	202600	144911355	2940	2940	2940	2940	0
36	20250220	202500	144911355	2940	2940	2940	2940	0
37	20250220	202400	144911355	2940	2940	2940	2940	0
38	20250220	202300	144911355	2940	2940	2940	2940	0
39	20250220	202200	144911355	2940	2940	2940	2940	0
40	20250220	202100	144911355	2940	2940	2940	2940	0
41	20250220	202000	144911355	2940	2940	2940	2940	0
42	20250220	201900	144911355	2940	2940	2940	2940	0
43	20250220	201800	144911355	2940	2940	2940	2940	0
44	20250220	201700	144911355	2940	2940	2940	2940	0
45	20250220	201600	144911355	2940	2940	2940	2940	0
46	20250220	201500	144911355	2940	2940	2940	2940	0
47	20250220	201400	144911355	2940	2940	2940	2940	0
48	20250220	201300	144911355	2940	2940	2940	2940	0
49	20250220	201200	144911355	2940	2940	2940	2940	0
50	20250220	201100	144911355	2940	2940	2940	2940	0
51	20250220	201000	144911355	2940	2940	2940	2940	0
52	20250220	200900	144911355	2940	2940	2940	2940	0
53	20250220	200800	144911355	2940	2940	2940	2940	0
54	20250220	200700	144911355	2940	2940	2940	2940	0
55	20250220	200600	144911355	2940	2940	2940	2940	0
56	20250220	200500	144911355	2940	2940	2940	2940	0
57	20250220	200400	144911355	2940	2940	2940	2940	0
58	20250220	200300	144911355	2940	2940	2940	2940	0
59	20250220	200200	144911355	2940	2940	2940	2940	0
60	20250220	200100	144911355	2940	2940	2940	2940	0
61	20250220	200000	144911355	2940	2940	2940	2940	0
62	20250220	195900	144911355	2940	2940	2940	2940	161
63	20250220	195800	144911355	2940	2940	2940	2940	0
64	20250220	195700	144911355	2940	2940	2940	2940	0
65	20250220	195600	144911355	2940	2940	2940	2940	0
66	20250220	195500	144911355	2940	2940	2940	2940	0
67	20250220	195400	144911355	2940	2940	2940	2940	0
68	20250220	195300	144911355	2940	2940	2940	2940	0
69	20250220	195200	144911355	2940	2940	2940	2940	0
70	20250220	195100	144911355	2940	2940	2940	2940	0
71	20250220	195000	144911355	2940	2940	2940	2940	0
72	20250220	194900	144911355	2940	2940	2940	2940	0
73	20250220	194800	144911355	2940	2940	2940	2940	0
74	20250220	194700	144911355	2940	2940	2940	2940	0
75	20250220	194600	144911355	2940	2940	2940	2940	0
76	20250220	194500	144911355	2940	2940	2940	2940	0
77	20250220	194400	144911355	2940	2940	2940	2940	0
78	20250220	194300	144911355	2940	2940	2940	2940	0
79	20250220	194200	144911355	2940	2940	2940	2940	0
80	20250220	194100	144911355	2940	2940	2940	2940	0
81	20250220	194000	144911355	2940	2940	2940	2940	0
82	20250220	193900	144911355	2940	2940	2940	2940	0
83	20250220	193800	144911355	2940	2940	2940	2940	0
84	20250220	193700	144911355	2940	2940	2940	2940	0
85	20250220	193600	144911355	2940	2940	2940	2940	0
86	20250220	193500	144911355	2940	2940	2940	2940	0
87	20250220	193400	144911355	2940	2940	2940	2940	0
88	20250220	193300	144911355	2940	2940	2940	2940	0
89	20250220	193200	144911355	2940	2940	2940	2940	0
90	20250220	193100	144911355	2940	2940	2940	2940	0
91	20250220	193000	144911355	2940	2940	2940	2940	0
92	20250220	192900	144911355	2940	2940	2940	2940	161
93	20250220	192800	144911355	2940	2940	2940	2940	0
94	20250220	192700	144911355	2940	2940	2940	2940	0
95	20250220	192600	144911355	2940	2940	2940	2940	0
96	20250220	192500	144911355	2940	2940	2940	2940	0
97	20250220	192400	144911355	2940	2940	2940	2940	0
98	20250220	192300	144911355	2940	2940	2940	2940	0
99	20250220	192200	144911355	2940	2940	2940	2940	0
100	20250220	192100	144911355	2940	2940	2940	2940	0
101	20250220	192000	144911355	2940	2940	2940	2940	0
102	20250220	191900	144911355	2940	2940	2940	2940	0
103	20250220	191800	144911355	2940	2940	2940	2940	0
104	20250220	191700	144911355	2940	2940	2940	2940	0
105	20250220	191600	144911355	2940	2940	2940	2940	0
106	20250220	191500	144911355	2940	2940	2940	2940	0
107	20250220	191400	144911355	2940	2940	2940	2940	0
108	20250220	191300	144911355	2940	2940	2940	2940	0
109	20250220	191200	144911355	2940	2940	2940	2940	0
110	20250220	191100	144911355	2940	2940	2940	2940	0
111	20250220	191000	144911355	2940	2940	2940	2940	0
112	20250220	190900	144911355	2940	2940	2940	2940	0
113	20250220	190800	144911355	2940	2940	2940	2940	0
114	20250220	190700	144911355	2940	2940	2940	2940	0
115	20250220	190600	144911355	2940	2940	2940	2940	0
116	20250220	190500	144911355	2940	2940	2940	2940	0
117	20250220	190400	144911355	2940	2940	2940	2940	0
118	20250220	190300	144911355	2940	2940	2940	2940	0
119	20250220	190200	144911355	2940	2940	2940	2940	0
120	20250220	190100	144911355	2940	2940	2940	2940	0
121	20250220	190000	144911355	2940	2940	2940	2940	0
122	20250220	185900	144911355	2940	2940	2940	2940	161
123	20250220	185800	144911355	2940	2940	2940	2940	0
124	20250220	185700	144911355	2940	2940	2940	2940	0
125	20250220	185600	144911355	2940	2940	2940	2940	0
126	20250220	185500	144911355	2940	2940	2940	2940	0
127	20250220	185400	144911355	2940	2940	2940	2940	0
128	20250220	185300	144911355	2940	2940	2940	2940	0
129	20250220	185200	144911355	2940	2940	2940	2940	0
130	20250220	185100	144911355	2940	2940	2940	2940	0
131	20250220	185000	144911355	2940	2940	2940	2940	0
132	20250220	184900	144911355	2940	2940	2940	2940	0
133	20250220	184800	144911355	2940	2940	2940	2940	0
134	20250220	184700	144911355	2940	2940	2940	2940	0
135	20250220	184600	144911355	2940	2940	2940	2940	0
136	20250220	184500	144911355	2940	2940	2940	2940	0
137	20250220	184400	144911355	2940	2940	2940	2940	0
138	20250220	184300	144911355	2940	2940	2940	2940	0
139	20250220	184200	144911355	2940	2940	2940	2940	0
140	20250220	184100	144911355	2940	2940	2940	2940	0
141	20250220	184000	144911355	2940	2940	2940	2940	0
142	20250220	183900	144911355	2940	2940	2940	2940	0
143	20250220	183800	144911355	2940	2940	2940	2940	0
144	20250220	183700	144911355	2940	2940	2940	2940	0
145	20250220	183600	144911355	2940	2940	2940	2940	0
146	20250220	183500	144911355	2940	2940	2940	2940	0
147	20250220	183400	144911355	2940	2940	2940	2940	0
148	20250220	183300	144911355	2940	2940	2940	2940	0
149	20250220	183200	144911355	2940	2940	2940	2940	0
150	20250220	183100	144911355	2940	2940	2940	2940	0
151	20250220	183000	144911355	2940	2940	2940	2940	0
152	20250220	182900	144911355	2940	2940	2940	2940	161
153	20250220	182800	144911355	2940	2940	2940	2940	0
154	20250220	182700	144911355	2940	2940	2940	2940	0
155	20250220	182600	144911355	2940	2940	2940	2940	0
156	20250220	182500	144911355	2940	2940	2940	2940	0
157	20250220	182400	144911355	2940	2940	2940	2940	0
158	20250220	182300	144911355	2940	2940	2940	2940	0
159	20250220	182200	144911355	2940	2940	2940	2940	0
160	20250220	182100	144911355	2940	2940	2940	2940	0
161	20250220	182000	144911355	2940	2940	2940	2940	0
162	20250220	181900	144911355	2940	2940	2940	2940	0
163	20250220	181800	144911355	2940	2940	2940	2940	0
164	20250220	181700	144911355	2940	2940	2940	2940	0
165	20250220	181600	144911355	2940	2940	2940	2940	0
166	20250220	181500	144911355	2940	2940	2940	2940	0
167	20250220	181400	144911355	2940	2940	2940	2940	0
168	20250220	181300	144911355	2940	2940	2940	2940	0
169	20250220	181200	144911355	2940	2940	2940	2940	0
170	20250220	181100	144911355	2940	2940	2940	2940	0
171	20250220	181000	144911355	2940	2940	2940	2940	0
172	20250220	180900	144911355	2940	2940	2940	2940	0
173	20250220	180800	144911355	2940	2940	2940	2940	0
174	20250220	180700	144911355	2940	2940	2940	2940	0
175	20250220	180600	144911355	2940	2940	2940	2940	0
176	20250220	180500	144911355	2940	2940	2940	2940	0
177	20250220	180400	144911355	2940	2940	2940	2940	0
178	20250220	180300	144911355	2940	2940	2940	2940	0
179	20250220	180200	144911355	2940	2940	2940	2940	0
180	20250220	180100	144911355	2940	2940	2940	2940	0
181	20250220	180000	144911355	2940	2940	2940	2940	0
182	20250220	175900	144911355	2940	2940	2940	2940	161
183	20250220	175800	144911355	2940	2940	2940	2940	0
184	20250220	175700	144911355	2940	2940	2940	2940	0
185	20250220	175600	144911355	2940	2940	2940	2940	0
186	20250220	175500	144911355	2940	2940	2940	2940	0
187	20250220	175400	144911355	2940	2940	2940	2940	0
188	20250220	175300	144911355	2940	2940	2940	2940	0
189	20250220	175200	144911355	2940	2940	2940	2940	0
190	20250220	175100	144911355	2940	2940	2940	2940	0
191	20250220	175000	144911355	2940	2940	2940	2940	0
192	20250220	174900	144911355	2940	2940	2940	2940	0
193	20250220	174800	144911355	2940	2940	2940	2940	0
194	20250220	174700	144911355	2940	2940	2940	2940	0
195	20250220	174600	144911355	2940	2940	2940	2940	0
196	20250220	174500	144911355	2940	2940	2940	2940	0
197	20250220	174400	144911355	2940	2940	2940	2940	0
198	20250220	174300	144911355	2940	2940	2940	2940	0
199	20250220	174200	144911355	2940	2940	2940	2940	0
200	20250220	174100	144911355	2940	2940	2940	2940	0
201	20250220	174000	144911355	2940	2940	2940	2940	0
202	20250220	173900	144911355	2940	2940	2940	2940	0
203	20250220	173800	144911355	2940	2940	2940	2940	0
204	20250220	173700	144911355	2940	2940	2940	2940	0
205	20250220	173600	144911355	2940	2940	2940	2940	0
206	20250220	173500	144911355	2940	2940	2940	2940	0
207	20250220	173400	144911355	2940	2940	2940	2940	0
208	20250220	173300	144911355	2940	2940	2940	2940	0
209	20250220	173200	144911355	2940	2940	2940	2940	0
210	20250220	173100	144911355	2940	2940	2940	2940	0
211	20250220	173000	144911355	2940	2940	2940	2940	0
212	20250220	172900	144911355	2940	2940	2940	2940	161
213	20250220	172800	144911355	2940	2940	2940	2940	0
214	20250220	172700	144911355	2940	2940	2940	2940	0
215	20250220	172600	144911355	2940	2940	2940	2940	0
216	20250220	172500	144911355	2940	2940	2940	2940	0
217	20250220	172400	144911355	2940	2940	2940	2940	0
218	20250220	172300	144911355	2940	2940	2940	2940	0
219	20250220	172200	144911355	2940	2940	2940	2940	0
220	20250220	172100	144911355	2940	2940	2940	2940	0
221	20250220	172000	144911355	2940	2940	2940	2940	0
222	20250220	171900	144911355	2940	2940	2940	2940	0
223	20250220	171800	144911355	2940	2940	2940	2940	0
224	20250220	171700	144911355	2940	2940	2940	2940	0
225	20250220	171600	144911355	2940	2940	2940	2940	0
226	20250220	171500	144911355	2940	2940	2940	2940	0
227	20250220	171400	144911355	2940	2940	2940	2940	0
228	20250220	171300	144911355	2940	2940	2940	2940	0
229	20250220	171200	144911355	2940	2940	2940	2940	0
230	20250220	171100	144911355	2940	2940	2940	2940	0
231	20250220	171000	144911355	2940	2940	2940	2940	0
232	20250220	170900	144911355	2940	2940	2940	2940	0
233	20250220	170800	144911355	2940	2940	2940	2940	0
234	20250220	170700	144911355	2940	2940	2940	2940	0
235	20250220	170600	144911355	2940	2940	2940	2940	0
236	20250220	170500	144911355	2940	2940	2940	2940	0
237	20250220	170400	144911355	2940	2940	2940	2940	0
238	20250220	170300	144911355	2940	2940	2940	2940	0
239	20250220	170200	144911355	2940	2940	2940	2940	0
240	20250220	170100	144911355	2940	2940	2940	2940	0
241	20250220	170000	144911355	2940	2940	2940	2940	0
242	20250220	165900	144911355	2940	2940	2940	2940	161
243	20250220	165800	144911355	2940	2940	2940	2940	0
244	20250220	165700	144911355	2940	2940	2940	2940	0
245	20250220	165600	144911355	2940	2940	2940	2940	0
246	20250220	165500	144911355	2940	2940	2940	2940	0
247	20250220	165400	144911355	2940	2940	2940	2940	0
248	20250220	165300	144911355	2940	2940	2940	2940	0
249	20250220	165200	144911355	2940	2940	2940	2940	0
250	20250220	165100	144911355	2940	2940	2940	2940	0
251	20250220	165000	144911355	2940	2940	2940	2940	0
252	20250220	164900	144911355	2940	2940	2940	2940	0
253	20250220	164800	144911355	2940	2940	2940	2940	0
254	20250220	164700	144911355	2940	2940	2940	2940	0
255	20250220	164600	144911355	2940	2940	2940	2940	0
256	20250220	164500	144911355	2940	2940	2940	2940	0
257	20250220	164400	144911355	2940	2940	2940	2940	0
258	20250220	164300	144911355	2940	2940	2940	2940	0
259	20250220	164200	144911355	2940	2940	2940	2940	0
260	20250220	164100	144911355	2940	2940	2940	2940	0
261	20250220	164000	144911355	2940	2940	2940	2940	0
262	20250220	163900	144911355	2940	2940	2940	2940	0
263	20250220	163800	144911355	2940	2940	2940	2940	0
264	20250220	163700	144911355	2940	2940	2940	2940	0
265	20250220	163600	144911355	2940	2940	2940	2940	0
266	20250220	163500	144911355	2940	2940	2940	2940	0
267	20250220	163400	144911355	2940	2940	2940	2940	0
268	20250220	163300	144911355	2940	2940	2940	2940	0
269	20250220	163200	144911355	2940	2940	2940	2940	0
270	20250220	163100	144911355	2940	2940	2940	2940	0
271	20250220	163000	144911355	2940	2940	2940	2940	0
272	20250220	162900	144911355	2940	2940	2940	2940	161
273	20250220	162800	144911355	2940	2940	2940	2940	0
274	20250220	162700	144911355	2940	2940	2940	2940	0
275	20250220	162600	144911355	2940	2940	2940	2940	0
276	20250220	162500	144911355	2940	2940	2940	2940	0
277	20250220	162400	144911355	2940	2940	2940	2940	0
278	20250220	162300	144911355	2940	2940	2940	2940	0
279	20250220	162200	144911355	2940	2940	2940	2940	0
280	20250220	162100	144911355	2940	2940	2940	2940	0
281	20250220	162000	144911355	2940	2940	2940	2940	0
282	20250220	161900	144911355	2940	2940	2940	2940	0
283	20250220	161800	144911355	2940	2940	2940	2940	0
284	20250220	161700	144911355	2940	2940	2940	2940	0
285	20250220	161600	144911355	2940	2940	2940	2940	0
286	20250220	161500	144911355	2940	2940	2940	2940	0
287	20250220	161400	144911355	2940	2940	2940	2940	0
288	20250220	161300	144911355	2940	2940	2940	2940	0
289	20250220	161200	144911355	2940	2940	2940	2940	0
290	20250220	161100	144911355	2940	2940	2940	2940	0
291	20250220	161000	144911355	2940	2940	2940	2940	0
292	20250220	160900	144911355	2940	2940	2940	2940	0
293	20250220	160800	144911355	2940	2940	2940	2940	0
294	20250220	160700	144911355	2940	2940	2940	2940	0
295	20250220	160600	144911355	2940	2940	2940	2940	0
296	20250220	160500	144911355	2940	2940	2940	2940	0
297	20250220	160400	144911355	2940	2940	2940	2940	0
298	20250220	160300	144911355	2940	2940	2940	2940	0
299	20250220	160200	144911355	2940	2940	2940	2940	0
300	20250220	160100	144911355	2940	2940	2940	2940	0
301	20250220	160000	144911355	2940	2940	2940	2940	0
302	20250220	155900	144911355	2940	2940	2940	2940	161
303	20250220	155800	144911355	2940	2940	2940	2940	0
304	20250220	155700	144911355	2940	2940	2940	2940	0
305	20250220	155600	144911355	2940	2940	2940	2940	0
306	20250220	155500	144911355	2940	2940	2940	2940	0
307	20250220	155400	144911355	2940	2940	2940	2940	0
308	20250220	155300	144911355	2940	2940	2940	2940	0
309	20250220	155200	144911355	2940	2940	2940	2940	0
310	20250220	155100	144911355	2940	2940	2940	2940	0
311	20250220	155000	144911355	2940	2940	2940	2940	0
312	20250220	154900	144911355	2940	2940	2940	2940	0
313	20250220	154800	144911355	2940	2940	2940	2940	0
314	20250220	154700	144911355	2940	2940	2940	2940	0
315	20250220	154600	144911355	2940	2940	2940	2940	0
316	20250220	154500	144911355	2940	2940	2940	2940	0
317	20250220	154400	144911355	2940	2940	2940	2940	0
318	20250220	154300	144911355	2940	2940	2940	2940	0
319	20250220	154200	144911355	2940	2940	2940	2940	0
320	20250220	154100	144911355	2940	2940	2940	2940	0
321	20250220	154000	144911355	2940	2940	2940	2940	0
322	20250220	153900	144911355	2940	2940	2940	2940	0
323	20250220	153800	144911355	2940	2940	2940	2940	0
324	20250220	153700	144911355	2940	2940	2940	2940	0
325	20250220	153600	144911355	2940	2940	2940	2940	0
326	20250220	153500	144911355	2940	2940	2940	2940	0
327	20250220	153400	144911355	2940	2940	2940	2940	0
328	20250220	153300	144911355	2940	2940	2940	2940	0
329	20250220	153200	144911355	2940	2940	2940	2940	0
330	20250220	153100	144911355	2940	2940	2940	2940	0
331	20250220	153000	144911355	2940	2940	2940	2940	161
332	20250220	152900	144438015	2935	2935	2935	2935	0
333	20250220	152800	144438015	2935	2935	2935	2935	0
334	20250220	152700	144438015	2935	2935	2935	2935	0
335	20250220	152600	144438015	2935	2935	2935	2935	0
336	20250220	152500	144438015	2935	2935	2935	2935	0
337	20250220	152400	144438015	2935	2935	2935	2935	0
338	20250220	152300	144438015	2935	2935	2935	2935	0
339	20250220	152200	144438015	2935	2935	2935	2935	0
340	20250220	152100	144438015	2935	2935	2935	2935	0
341	20250220	152000	144438015	2935	2935	2935	2935	0
342	20250220	151900	144438015	2935	2935	2935	2935	117
343	20250220	151800	144094620	2935	2935	2935	2935	200
344	20250220	151700	143507620	2935	2940	2940	2935	533
345	20250220	151600	141940605	2940	2950	2950	2940	141
346	20250220	151500	141525065	2935	2950	2950	2935	574
347	20250220	151400	139837375	2950	2950	2950	2950	0
348	20250220	151300	139837375	2950	2950	2950	2950	0
349	20250220	151200	139837375	2950	2950	2950	2950	0
350	20250220	151100	139837375	2950	2950	2950	2950	0
351	20250220	151000	139837375	2950	2950	2950	2950	0
352	20250220	150900	139837375	2950	2950	2950	2950	0
353	20250220	150800	139837375	2950	2950	2950	2950	0
354	20250220	150700	139837375	2950	2950	2950	2950	0
355	20250220	150600	139837375	2950	2950	2950	2950	0
356	20250220	150500	139837375	2950	2950	2950	2950	0
357	20250220	150400	139837375	2950	2950	2950	2950	0
358	20250220	150300	139837375	2950	2950	2950	2950	0
359	20250220	150200	139837375	2950	2950	2950	2950	0
360	20250220	150100	139837375	2950	2950	2950	2950	11
361	20250220	150000	139804925	2950	2950	2950	2950	0
362	20250220	145900	139804925	2950	2950	2950	2950	0
363	20250220	145800	139804925	2950	2950	2950	2950	1
364	20250220	145700	139801975	2950	2950	2950	2950	0
365	20250220	145600	139801975	2950	2935	2950	2935	1465
366	20250220	145500	135502050	2930	2930	2930	2930	0
367	20250220	145400	135502050	2930	2935	2935	2930	755
368	20250220	145300	133288625	2935	2935	2935	2935	0
369	20250220	145200	133288625	2935	2935	2935	2935	0
370	20250220	145100	133288625	2935	2935	2935	2935	1000
371	20250220	145000	130353625	2935	2935	2935	2935	0
372	20250220	144900	130353625	2935	2935	2935	2935	16
373	20250220	144800	130306665	2935	2935	2935	2935	0
374	20250220	144700	130306665	2935	2935	2935	2935	0
375	20250220	144600	130306665	2935	2935	2935	2935	0
376	20250220	144500	130306665	2935	2935	2935	2935	4
377	20250220	144400	130294925	2935	2935	2935	2935	0
378	20250220	144300	130294925	2935	2935	2935	2935	100
379	20250220	144200	130001425	2935	2935	2935	2935	0
380	20250220	144100	130001425	2935	2935	2935	2935	0
381	20250220	144000	130001425	2935	2935	2935	2935	0
382	20250220	143900	130001425	2935	2935	2935	2935	0
383	20250220	143800	130001425	2935	2935	2935	2935	0
384	20250220	143700	130001425	2935	2935	2935	2935	0
385	20250220	143600	130001425	2935	2940	2940	2935	700
386	20250220	143500	127944560	2935	2935	2935	2935	0
387	20250220	143400	127944560	2935	2935	2935	2935	0
388	20250220	143300	127944560	2935	2935	2935	2935	0
389	20250220	143200	127944560	2935	2935	2935	2935	0
390	20250220	143100	127944560	2935	2935	2935	2935	0
391	20250220	143000	127944560	2935	2935	2935	2935	0
392	20250220	142900	127944560	2935	2935	2935	2935	0
393	20250220	142800	127944560	2935	2935	2935	2935	0
394	20250220	142700	127944560	2935	2935	2935	2935	0
395	20250220	142600	127944560	2935	2940	2940	2935	105
396	20250220	142500	127635885	2955	2955	2955	2955	0
397	20250220	142400	127635885	2955	2955	2955	2955	0
398	20250220	142300	127635885	2955	2955	2955	2955	0
399	20250220	142200	127635885	2955	2955	2955	2955	50
400	20250220	142100	127488135	2955	2955	2955	2955	0
401	20250220	142000	127488135	2955	2955	2955	2955	0
402	20250220	141900	127488135	2955	2955	2955	2955	0
403	20250220	141800	127488135	2955	2955	2955	2955	0
404	20250220	141700	127488135	2955	2955	2955	2955	0
405	20250220	141600	127488135	2955	2955	2955	2955	0
406	20250220	141500	127488135	2955	2955	2955	2955	0
407	20250220	141400	127488135	2955	2955	2955	2955	0
408	20250220	141300	127488135	2955	2955	2955	2955	0
409	20250220	141200	127488135	2955	2955	2955	2955	0
410	20250220	141100	127488135	2955	2955	2955	2955	0
411	20250220	141000	127488135	2955	2955	2955	2955	0
412	20250220	140900	127488135	2955	2955	2955	2955	0
413	20250220	140800	127488135	2955	2955	2955	2955	0
414	20250220	140700	127488135	2955	2955	2955	2955	80
415	20250220	140600	127251735	2950	2950	2950	2950	10
416	20250220	140500	127222235	2935	2935	2935	2935	0
417	20250220	140400	127222235	2935	2935	2935	2935	0
418	20250220	140300	127222235	2935	2935	2935	2935	0
419	20250220	140200	127222235	2935	2935	2935	2935	0
420	20250220	140100	127222235	2935	2935	2935	2935	0
421	20250220	140000	127222235	2935	2935	2935	2935	0
422	20250220	135900	127222235	2935	2935	2935	2935	0
423	20250220	135800	127222235	2935	2935	2935	2935	0
424	20250220	135700	127222235	2935	2935	2935	2935	0
425	20250220	135600	127222235	2935	2935	2935	2935	0
426	20250220	135500	127222235	2935	2935	2935	2935	0
427	20250220	135400	127222235	2935	2935	2935	2935	0
428	20250220	135300	127222235	2935	2935	2935	2935	0
429	20250220	135200	127222235	2935	2935	2935	2935	0
430	20250220	135100	127222235	2935	2935	2935	2935	0
431	20250220	135000	127222235	2935	2935	2935	2935	0
432	20250220	134900	127222235	2935	2935	2935	2935	0
433	20250220	134800	127222235	2935	2935	2935	2935	40
434	20250220	134700	127104835	2940	2940	2940	2940	2
435	20250220	134600	127098955	2960	2960	2960	2960	0
436	20250220	134500	127098955	2960	2960	2960	2960	0
437	20250220	134400	127098955	2960	2960	2960	2960	0
438	20250220	134300	127098955	2960	2960	2960	2960	0
439	20250220	134200	127098955	2960	2960	2960	2960	0
440	20250220	134100	127098955	2960	2960	2960	2960	33
441	20250220	134000	127001275	2930	2930	2930	2930	0
442	20250220	133900	127001275	2930	2930	2930	2930	0
443	20250220	133800	127001275	2930	2930	2930	2930	0
444	20250220	133700	127001275	2930	2930	2930	2930	0
445	20250220	133600	127001275	2930	2930	2930	2930	0
446	20250220	133500	127001275	2930	2930	2930	2930	0
447	20250220	133400	127001275	2930	2930	2930	2930	0
448	20250220	133300	127001275	2930	2940	2940	2930	1500
449	20250220	133200	122601770	2940	2940	2940	2940	0
450	20250220	133100	122601770	2940	2940	2940	2940	0
451	20250220	133000	122601770	2940	2940	2940	2940	0
452	20250220	132900	122601770	2940	2940	2940	2940	0
453	20250220	132800	122601770	2940	2940	2940	2940	0
454	20250220	132700	122601770	2940	2940	2940	2940	0
455	20250220	132600	122601770	2940	2940	2940	2940	0
456	20250220	132500	122601770	2940	2940	2940	2940	51
457	20250220	132400	122451830	2955	2955	2955	2955	0
458	20250220	132300	122451830	2955	2955	2955	2955	0
459	20250220	132200	122451830	2955	2955	2955	2955	10
460	20250220	132100	122422280	2960	2960	2960	2960	0
461	20250220	132000	122422280	2960	2960	2960	2960	1
462	20250220	131900	122419320	2950	2945	2950	2940	1445
463	20250220	131800	118170020	2950	2950	2950	2950	0
464	20250220	131700	118170020	2950	2950	2950	2950	0
465	20250220	131600	118170020	2950	2950	2950	2950	1
466	20250220	131500	118167070	2945	2945	2945	2945	16
467	20250220	131400	118119950	2945	2945	2945	2945	0
468	20250220	131300	118119950	2945	2945	2945	2945	314
469	20250220	131200	117195220	2940	2940	2940	2940	0
470	20250220	131100	117195220	2940	2940	2940	2940	0
471	20250220	131000	117195220	2940	2940	2940	2940	0
472	20250220	130900	117195220	2940	2940	2940	2940	0
473	20250220	130800	117195220	2940	2940	2940	2940	32
474	20250220	130700	117101140	2940	2940	2940	2940	0
475	20250220	130600	117101140	2940	2940	2940	2940	10
476	20250220	130500	117071740	2945	2945	2945	2945	0
477	20250220	130400	117071740	2945	2945	2945	2945	0
478	20250220	130300	117071740	2945	2945	2945	2945	0
479	20250220	130200	117071740	2945	2945	2945	2945	0
480	20250220	130100	117071740	2945	2945	2945	2945	100
481	20250220	130000	116777240	2945	2945	2945	2945	0
482	20250220	125900	116777240	2945	2945	2945	2945	0
483	20250220	125800	116777240	2945	2945	2945	2945	0
484	20250220	125700	116777240	2945	2945	2945	2945	0
485	20250220	125600	116777240	2945	2945	2945	2945	0
486	20250220	125500	116777240	2945	2945	2945	2945	0
487	20250220	125400	116777240	2945	2945	2945	2945	0
488	20250220	125300	116777240	2945	2945	2945	2945	0
489	20250220	125200	116777240	2945	2945	2945	2945	34
490	20250220	125100	116677110	2945	2945	2945	2945	1
491	20250220	125000	116674165	2935	2935	2935	2935	0
492	20250220	124900	116674165	2935	2935	2935	2935	0
493	20250220	124800	116674165	2935	2935	2935	2935	0
494	20250220	124700	116674165	2935	2935	2935	2935	0
495	20250220	124600	116674165	2935	2935	2935	2935	0
496	20250220	124500	116674165	2935	2935	2935	2935	0
497	20250220	124400	116674165	2935	2945	2945	2935	485
498	20250220	124300	115250660	2945	2945	2945	2945	0
499	20250220	124200	115250660	2945	2945	2945	2945	1
500	20250220	124100	115247715	2935	2935	2935	2935	1
501	20250220	124000	115244780	2945	2945	2945	2945	0
502	20250220	123900	115244780	2945	2945	2945	2945	0
503	20250220	123800	115244780	2945	2945	2945	2945	0
504	20250220	123700	115244780	2945	2945	2945	2945	0
505	20250220	123600	115244780	2945	2945	2945	2945	0
506	20250220	123500	115244780	2945	2945	2945	2945	0
507	20250220	123400	115244780	2945	2945	2945	2945	5
508	20250220	123300	115230055	2945	2945	2945	2945	0
509	20250220	123200	115230055	2945	2945	2945	2945	0
510	20250220	123100	115230055	2945	2945	2945	2945	0
511	20250220	123000	115230055	2945	2945	2945	2945	41
512	20250220	122900	115109310	2950	2950	2950	2950	0
513	20250220	122800	115109310	2950	2950	2950	2950	121
514	20250220	122700	114752360	2955	2955	2955	2955	0
515	20250220	122600	114752360	2955	2955	2955	2955	100
516	20250220	122500	114456860	2960	2945	2960	2945	221
517	20250220	122400	113805400	2950	2950	2950	2950	1
518	20250220	122300	113802450	2970	2970	2970	2970	0
519	20250220	122200	113802450	2970	2970	2970	2970	0
520	20250220	122100	113802450	2970	2970	2970	2970	0
521	20250220	122000	113802450	2970	2970	2970	2970	0
522	20250220	121900	113802450	2970	2940	2970	2940	445
523	20250220	121800	112493865	2945	2945	2945	2945	0
524	20250220	121700	112493865	2945	2945	2945	2945	0
525	20250220	121600	112493865	2945	2945	2945	2945	0
526	20250220	121500	112493865	2945	2935	2945	2935	51
527	20250220	121400	112344155	2935	2935	2940	2935	929
528	20250220	121300	109617315	2940	2950	2950	2940	2756
529	20250220	121200	101509080	2965	2965	2965	2965	0
530	20250220	121100	101509080	2965	2965	2965	2965	0
531	20250220	121000	101509080	2965	2965	2965	2965	2
532	20250220	120900	101503150	2965	2965	2965	2965	0
533	20250220	120800	101503150	2965	2965	2965	2965	21
534	20250220	120700	101440885	2965	2965	2965	2965	0
535	20250220	120600	101440885	2965	2965	2965	2965	24
536	20250220	120500	101369725	2965	2960	2965	2960	22
537	20250220	120400	101304575	2960	2960	2960	2960	5
538	20250220	120300	101289775	2960	2960	2960	2960	17
539	20250220	120200	101239455	2965	2965	2965	2965	0
540	20250220	120100	101239455	2965	2965	2965	2965	1
541	20250220	120000	101236490	2950	2950	2950	2950	0
542	20250220	115900	101236490	2950	2950	2950	2950	0
543	20250220	115800	101236490	2950	2950	2950	2950	0
544	20250220	115700	101236490	2950	2950	2950	2950	0
545	20250220	115600	101236490	2950	2960	2960	2950	300
546	20250220	115500	100350240	2960	2960	2960	2960	43
547	20250220	115400	100222960	2960	2960	2960	2960	0
548	20250220	115300	100222960	2960	2960	2960	2960	1
549	20250220	115200	100220000	2950	2955	2955	2950	143
550	20250220	115100	99798145	2960	2960	2960	2960	1
551	20250220	115000	99795185	2960	2960	2960	2960	0
552	20250220	114900	99795185	2960	2960	2960	2960	0
553	20250220	114800	99795185	2960	2960	2960	2960	0
554	20250220	114700	99795185	2960	2960	2960	2960	11
555	20250220	114600	99762625	2965	2965	2965	2965	0
556	20250220	114500	99762625	2965	2960	2965	2960	19
557	20250220	114400	99706300	2960	2960	2960	2960	16
558	20250220	114300	99658940	2965	2965	2965	2965	8
559	20250220	114200	99635220	2965	2970	2970	2965	24
560	20250220	114100	99563990	2970	2970	2970	2970	160
561	20250220	114000	99088790	2970	2970	2970	2970	41
562	20250220	113900	98967020	2980	2970	2980	2965	592
563	20250220	113800	97203985	2970	2965	2970	2965	322
564	20250220	113700	96249040	2960	2960	2965	2960	1110
565	20250220	113600	92963435	2960	2960	2960	2960	0
566	20250220	113500	92963435	2960	2955	2960	2955	2
567	20250220	113400	92957520	2950	2960	2960	2950	47
568	20250220	113300	92818800	2955	2955	2955	2955	4
569	20250220	113200	92806980	2955	2950	2955	2950	727
570	20250220	113100	90659825	2955	2955	2955	2955	2
571	20250220	113000	90653915	2950	2950	2950	2950	536
572	20250220	112900	89072715	2950	2935	2950	2935	1927
573	20250220	112800	83406195	2935	2935	2935	2935	203
574	20250220	112700	82810390	2935	2940	2940	2935	358
575	20250220	112600	81759455	2940	2940	2940	2940	259
576	20250220	112500	80997995	2935	2935	2935	2935	125
577	20250220	112400	80631120	2940	2935	2940	2935	854
578	20250220	112300	78121890	2935	2930	2935	2930	355
579	20250220	112200	77080770	2930	2930	2930	2930	50
580	20250220	112100	76934270	2930	2930	2930	2930	101
581	20250220	112000	76638340	2920	2920	2920	2920	0
582	20250220	111900	76638340	2920	2920	2920	2920	0
583	20250220	111800	76638340	2920	2920	2920	2920	0
584	20250220	111700	76638340	2920	2925	2925	2920	1785
585	20250220	111600	71423860	2935	2935	2935	2935	0
586	20250220	111500	71423860	2935	2935	2935	2935	0
587	20250220	111400	71423860	2935	2935	2935	2935	0
588	20250220	111300	71423860	2935	2935	2935	2935	33
589	20250220	111200	71327005	2930	2930	2930	2930	0
590	20250220	111100	71327005	2930	2930	2930	2930	0
591	20250220	111000	71327005	2930	2930	2930	2930	0
592	20250220	110900	71327005	2930	2930	2930	2930	339
593	20250220	110800	70333735	2940	2940	2940	2940	0
594	20250220	110700	70333735	2940	2940	2940	2940	26
595	20250220	110600	70257295	2945	2945	2945	2945	0
596	20250220	110500	70257295	2945	2945	2945	2945	0
597	20250220	110400	70257295	2945	2945	2945	2945	0
598	20250220	110300	70257295	2945	2945	2945	2945	0
599	20250220	110200	70257295	2945	2945	2945	2945	0
600	20250220	110100	70257295	2945	2945	2945	2945	0
601	20250220	110000	70257295	2945	2945	2945	2945	1
602	20250220	105900	70254350	2940	2940	2940	2940	0
603	20250220	105800	70254350	2940	2940	2940	2940	265
604	20250220	105700	69475250	2940	2940	2940	2940	0
605	20250220	105600	69475250	2940	2940	2940	2940	671
606	20250220	105500	67502510	2940	2940	2940	2940	0
607	20250220	105400	67502510	2940	2940	2940	2940	20
608	20250220	105300	67443710	2940	2940	2940	2940	74
609	20250220	105200	67226150	2940	2940	2940	2940	0
610	20250220	105100	67226150	2940	2940	2940	2940	26
611	20250220	105000	67149710	2935	2935	2935	2935	0
612	20250220	104900	67149710	2935	2935	2935	2935	0
613	20250220	104800	67149710	2935	2935	2935	2935	1
614	20250220	104700	67146775	2935	2935	2935	2935	0
615	20250220	104600	67146775	2935	2940	2940	2935	200
616	20250220	104500	66559275	2945	2945	2945	2945	340
617	20250220	104400	65557975	2945	2940	2945	2930	349
618	20250220	104300	64531675	2925	2925	2925	2925	49
619	20250220	104200	64388350	2935	2935	2935	2935	0
620	20250220	104100	64388350	2935	2935	2935	2935	3
621	20250220	104000	64379545	2925	2920	2925	2920	3473
622	20250220	103900	54228400	2920	2920	2920	2920	0
623	20250220	103800	54228400	2920	2925	2925	2920	217
624	20250220	103700	53594745	2910	2920	2920	2910	326
625	20250220	103600	52643825	2920	2920	2920	2920	1684
626	20250220	103500	47726545	2910	2910	2910	2910	0
627	20250220	103400	47726545	2910	2910	2910	2910	0
628	20250220	103300	47726545	2910	2910	2910	2910	83
629	20250220	103200	47485015	2920	2910	2920	2910	102
630	20250220	103100	47188175	2915	2915	2915	2915	0
631	20250220	103000	47188175	2915	2915	2915	2915	10
632	20250220	102900	47159025	2920	2920	2920	2920	0
633	20250220	102800	47159025	2920	2920	2920	2920	8
634	20250220	102700	47135665	2915	2915	2915	2915	0
635	20250220	102600	47135665	2915	2915	2915	2915	0
636	20250220	102500	47135665	2915	2915	2915	2915	0
637	20250220	102400	47135665	2915	2915	2915	2915	1000
638	20250220	102300	44220665	2925	2925	2925	2925	0
639	20250220	102200	44220665	2925	2925	2925	2925	0
640	20250220	102100	44220665	2925	2925	2925	2925	0
641	20250220	102000	44220665	2925	2925	2925	2925	144
642	20250220	101900	43799465	2915	2915	2915	2915	0
643	20250220	101800	43799465	2915	2915	2915	2915	0
644	20250220	101700	43799465	2915	2915	2915	2915	5
645	20250220	101600	43784890	2915	2915	2915	2915	45
646	20250220	101500	43653715	2910	2910	2910	2910	0
647	20250220	101400	43653715	2910	2910	2910	2910	0
648	20250220	101300	43653715	2910	2910	2910	2910	0
649	20250220	101200	43653715	2910	2910	2910	2910	2
650	20250220	101100	43647895	2915	2915	2915	2915	0
651	20250220	101000	43647895	2915	2915	2915	2915	0
652	20250220	100900	43647895	2915	2915	2915	2915	64
653	20250220	100800	43461335	2915	2915	2915	2915	0
654	20250220	100700	43461335	2915	2915	2915	2915	0
655	20250220	100600	43461335	2915	2915	2915	2915	1
656	20250220	100500	43458420	2915	2915	2915	2915	0
657	20250220	100400	43458420	2915	2915	2915	2915	0
658	20250220	100300	43458420	2915	2915	2915	2915	0
659	20250220	100200	43458420	2915	2905	2915	2900	4319
660	20250220	100100	30927820	2910	2910	2910	2910	0
661	20250220	100000	30927820	2910	2910	2910	2910	25
662	20250220	095900	30855070	2910	2910	2910	2910	500
663	20250220	095800	29400070	2910	2910	2910	2910	0
664	20250220	095700	29400070	2910	2915	2915	2910	1800
665	20250220	095600	24161595	2915	2915	2915	2915	0
666	20250220	095500	24161595	2915	2915	2915	2915	0
667	20250220	095400	24161595	2915	2915	2915	2915	0
668	20250220	095300	24161595	2915	2915	2915	2915	0
669	20250220	095200	24161595	2915	2915	2915	2915	0
670	20250220	095100	24161595	2915	2915	2915	2915	0
671	20250220	095000	24161595	2915	2930	2930	2915	403
672	20250220	094900	22986805	2915	2920	2920	2915	335
673	20250220	094800	22009615	2930	2930	2930	2930	0
674	20250220	094700	22009615	2930	2930	2930	2930	2
675	20250220	094600	22003755	2930	2930	2930	2930	1
676	20250220	094500	22000825	2920	2930	2930	2920	349
677	20250220	094400	20979815	2930	2935	2935	2930	8
678	20250220	094300	20956365	2930	2930	2930	2930	2520
679	20250220	094200	13572765	2930	2940	2940	2930	807
680	20250220	094100	11206080	2945	2945	2945	2945	0
681	20250220	094000	11206080	2945	2945	2945	2945	0
682	20250220	093900	11206080	2945	2945	2945	2945	0
683	20250220	093800	11206080	2945	2945	2945	2945	0
684	20250220	093700	11206080	2945	2945	2945	2945	0
685	20250220	093600	11206080	2945	2945	2945	2945	0
686	20250220	093500	11206080	2945	2945	2945	2945	0
687	20250220	093400	11206080	2945	2945	2945	2945	0
688	20250220	093300	11206080	2945	2945	2945	2945	0
689	20250220	093200	11206080	2945	2945	2945	2945	0
690	20250220	093100	11206080	2945	2945	2945	2945	0
691	20250220	093000	11206080	2945	2945	2945	2945	34
692	20250220	092900	11105950	2935	2935	2935	2935	10
693	20250220	092800	11076600	2935	2935	2935	2935	50
694	20250220	092700	10929850	2935	2935	2935	2935	50
695	20250220	092600	10783100	2930	2930	2930	2930	0
696	20250220	092500	10783100	2930	2930	2930	2930	1213
697	20250220	092400	7229010	2945	2945	2945	2945	0
698	20250220	092300	7229010	2945	2945	2945	2945	0
699	20250220	092200	7229010	2945	2945	2945	2945	10
700	20250220	092100	7199560	2945	2945	2945	2945	0
701	20250220	092000	7199560	2945	2945	2945	2945	14
702	20250220	091900	7158330	2930	2930	2930	2930	1
703	20250220	091800	7155400	2930	2930	2930	2930	50
704	20250220	091700	7008900	2930	2930	2930	2930	0
705	20250220	091600	7008900	2930	2930	2930	2930	0
706	20250220	091500	7008900	2930	2930	2930	2930	358
707	20250220	091400	5959960	2930	2940	2940	2930	210
708	20250220	091300	5344090	2940	2940	2940	2940	100
709	20250220	091200	5050090	2945	2945	2945	2945	111
710	20250220	091100	4723195	2945	2945	2945	2945	0
711	20250220	091000	4723195	2945	2945	2945	2945	0
712	20250220	090900	4723195	2945	2935	2945	2930	883
713	20250220	090800	2130660	2935	2935	2935	2935	1
714	20250220	090700	2127725	2940	2940	2940	2940	292
715	20250220	090600	1269245	2940	2940	2940	2940	9
716	20250220	090500	1242785	2945	2945	2945	2945	0
717	20250220	090400	1242785	2945	2945	2945	2945	0
718	20250220	090300	1242785	2945	2945	2945	2945	0
719	20250220	090200	1242785	2945	2945	2945	2945	0
720	20250220	090100	1242785	2945	2945	2945	2945	0
721	20250220	090000	1242785	2945	2945	2945	2940	422