KissMeData/103230/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	201600	44716665	2935	2935	2935	2935	457
3	20250220	201500	44716665	2935	2935	2935	2935	0
4	20250220	201400	44716665	2935	2935	2935	2935	0
5	20250220	201300	44716665	2935	2935	2935	2935	0
6	20250220	201200	44716665	2935	2935	2935	2935	0
7	20250220	201100	44716665	2935	2935	2935	2935	0
8	20250220	201000	44716665	2935	2935	2935	2935	0
9	20250220	200900	44716665	2935	2935	2935	2935	0
10	20250220	200800	44716665	2935	2935	2935	2935	0
11	20250220	200700	44716665	2935	2935	2935	2935	0
12	20250220	200600	44716665	2935	2935	2935	2935	0
13	20250220	200500	44716665	2935	2935	2935	2935	0
14	20250220	200400	44716665	2935	2935	2935	2935	0
15	20250220	200300	44716665	2935	2935	2935	2935	0
16	20250220	200200	44716665	2935	2935	2935	2935	0
17	20250220	200100	44716665	2935	2935	2935	2935	0
18	20250220	200000	44716665	2935	2935	2935	2935	0
19	20250220	195900	44716665	2935	2935	2935	2935	0
20	20250220	195800	44716665	2935	2935	2935	2935	0
21	20250220	195700	44716665	2935	2935	2935	2935	0
22	20250220	195600	44716665	2935	2935	2935	2935	0
23	20250220	195500	44716665	2935	2935	2935	2935	0
24	20250220	195400	44716665	2935	2935	2935	2935	0
25	20250220	195300	44716665	2935	2935	2935	2935	0
26	20250220	195200	44716665	2935	2935	2935	2935	0
27	20250220	195100	44716665	2935	2935	2935	2935	0
28	20250220	195000	44716665	2935	2935	2935	2935	0
29	20250220	194900	44716665	2935	2935	2935	2935	0
30	20250220	194800	44716665	2935	2935	2935	2935	0
31	20250220	194700	44716665	2935	2935	2935	2935	0
32	20250220	194600	44716665	2935	2935	2935	2935	457
33	20250220	194500	44716665	2935	2935	2935	2935	0
34	20250220	194400	44716665	2935	2935	2935	2935	0
35	20250220	194300	44716665	2935	2935	2935	2935	0
36	20250220	194200	44716665	2935	2935	2935	2935	0
37	20250220	194100	44716665	2935	2935	2935	2935	0
38	20250220	194000	44716665	2935	2935	2935	2935	0
39	20250220	193900	44716665	2935	2935	2935	2935	0
40	20250220	193800	44716665	2935	2935	2935	2935	0
41	20250220	193700	44716665	2935	2935	2935	2935	0
42	20250220	193600	44716665	2935	2935	2935	2935	0
43	20250220	193500	44716665	2935	2935	2935	2935	0
44	20250220	193400	44716665	2935	2935	2935	2935	0
45	20250220	193300	44716665	2935	2935	2935	2935	0
46	20250220	193200	44716665	2935	2935	2935	2935	0
47	20250220	193100	44716665	2935	2935	2935	2935	0
48	20250220	193000	44716665	2935	2935	2935	2935	0
49	20250220	192900	44716665	2935	2935	2935	2935	0
50	20250220	192800	44716665	2935	2935	2935	2935	0
51	20250220	192700	44716665	2935	2935	2935	2935	0
52	20250220	192600	44716665	2935	2935	2935	2935	0
53	20250220	192500	44716665	2935	2935	2935	2935	0
54	20250220	192400	44716665	2935	2935	2935	2935	0
55	20250220	192300	44716665	2935	2935	2935	2935	0
56	20250220	192200	44716665	2935	2935	2935	2935	0
57	20250220	192100	44716665	2935	2935	2935	2935	0
58	20250220	192000	44716665	2935	2935	2935	2935	0
59	20250220	191900	44716665	2935	2935	2935	2935	0
60	20250220	191800	44716665	2935	2935	2935	2935	0
61	20250220	191700	44716665	2935	2935	2935	2935	0
62	20250220	191600	44716665	2935	2935	2935	2935	457
63	20250220	191500	44716665	2935	2935	2935	2935	0
64	20250220	191400	44716665	2935	2935	2935	2935	0
65	20250220	191300	44716665	2935	2935	2935	2935	0
66	20250220	191200	44716665	2935	2935	2935	2935	0
67	20250220	191100	44716665	2935	2935	2935	2935	0
68	20250220	191000	44716665	2935	2935	2935	2935	0
69	20250220	190900	44716665	2935	2935	2935	2935	0
70	20250220	190800	44716665	2935	2935	2935	2935	0
71	20250220	190700	44716665	2935	2935	2935	2935	0
72	20250220	190600	44716665	2935	2935	2935	2935	0
73	20250220	190500	44716665	2935	2935	2935	2935	0
74	20250220	190400	44716665	2935	2935	2935	2935	0
75	20250220	190300	44716665	2935	2935	2935	2935	0
76	20250220	190200	44716665	2935	2935	2935	2935	0
77	20250220	190100	44716665	2935	2935	2935	2935	0
78	20250220	190000	44716665	2935	2935	2935	2935	0
79	20250220	185900	44716665	2935	2935	2935	2935	0
80	20250220	185800	44716665	2935	2935	2935	2935	0
81	20250220	185700	44716665	2935	2935	2935	2935	0
82	20250220	185600	44716665	2935	2935	2935	2935	0
83	20250220	185500	44716665	2935	2935	2935	2935	0
84	20250220	185400	44716665	2935	2935	2935	2935	0
85	20250220	185300	44716665	2935	2935	2935	2935	0
86	20250220	185200	44716665	2935	2935	2935	2935	0
87	20250220	185100	44716665	2935	2935	2935	2935	0
88	20250220	185000	44716665	2935	2935	2935	2935	0
89	20250220	184900	44716665	2935	2935	2935	2935	0
90	20250220	184800	44716665	2935	2935	2935	2935	0
91	20250220	184700	44716665	2935	2935	2935	2935	0
92	20250220	184600	44716665	2935	2935	2935	2935	457
93	20250220	184500	44716665	2935	2935	2935	2935	0
94	20250220	184400	44716665	2935	2935	2935	2935	0
95	20250220	184300	44716665	2935	2935	2935	2935	0
96	20250220	184200	44716665	2935	2935	2935	2935	0
97	20250220	184100	44716665	2935	2935	2935	2935	0
98	20250220	184000	44716665	2935	2935	2935	2935	0
99	20250220	183900	44716665	2935	2935	2935	2935	0
100	20250220	183800	44716665	2935	2935	2935	2935	0
101	20250220	183700	44716665	2935	2935	2935	2935	0
102	20250220	183600	44716665	2935	2935	2935	2935	0
103	20250220	183500	44716665	2935	2935	2935	2935	0
104	20250220	183400	44716665	2935	2935	2935	2935	0
105	20250220	183300	44716665	2935	2935	2935	2935	0
106	20250220	183200	44716665	2935	2935	2935	2935	0
107	20250220	183100	44716665	2935	2935	2935	2935	0
108	20250220	183000	44716665	2935	2935	2935	2935	0
109	20250220	182900	44716665	2935	2935	2935	2935	0
110	20250220	182800	44716665	2935	2935	2935	2935	0
111	20250220	182700	44716665	2935	2935	2935	2935	0
112	20250220	182600	44716665	2935	2935	2935	2935	0
113	20250220	182500	44716665	2935	2935	2935	2935	0
114	20250220	182400	44716665	2935	2935	2935	2935	0
115	20250220	182300	44716665	2935	2935	2935	2935	0
116	20250220	182200	44716665	2935	2935	2935	2935	0
117	20250220	182100	44716665	2935	2935	2935	2935	0
118	20250220	182000	44716665	2935	2935	2935	2935	0
119	20250220	181900	44716665	2935	2935	2935	2935	0
120	20250220	181800	44716665	2935	2935	2935	2935	0
121	20250220	181700	44716665	2935	2935	2935	2935	0
122	20250220	181600	44716665	2935	2935	2935	2935	457
123	20250220	181500	44716665	2935	2935	2935	2935	0
124	20250220	181400	44716665	2935	2935	2935	2935	0
125	20250220	181300	44716665	2935	2935	2935	2935	0
126	20250220	181200	44716665	2935	2935	2935	2935	0
127	20250220	181100	44716665	2935	2935	2935	2935	0
128	20250220	181000	44716665	2935	2935	2935	2935	0
129	20250220	180900	44716665	2935	2935	2935	2935	0
130	20250220	180800	44716665	2935	2935	2935	2935	0
131	20250220	180700	44716665	2935	2935	2935	2935	0
132	20250220	180600	44716665	2935	2935	2935	2935	0
133	20250220	180500	44716665	2935	2935	2935	2935	0
134	20250220	180400	44716665	2935	2935	2935	2935	0
135	20250220	180300	44716665	2935	2935	2935	2935	0
136	20250220	180200	44716665	2935	2935	2935	2935	0
137	20250220	180100	44716665	2935	2935	2935	2935	0
138	20250220	180000	44716665	2935	2935	2935	2935	0
139	20250220	175900	44716665	2935	2935	2935	2935	0
140	20250220	175800	44716665	2935	2935	2935	2935	0
141	20250220	175700	44716665	2935	2935	2935	2935	0
142	20250220	175600	44716665	2935	2935	2935	2935	0
143	20250220	175500	44716665	2935	2935	2935	2935	0
144	20250220	175400	44716665	2935	2935	2935	2935	0
145	20250220	175300	44716665	2935	2935	2935	2935	0
146	20250220	175200	44716665	2935	2935	2935	2935	0
147	20250220	175100	44716665	2935	2935	2935	2935	0
148	20250220	175000	44716665	2935	2935	2935	2935	0
149	20250220	174900	44716665	2935	2935	2935	2935	0
150	20250220	174800	44716665	2935	2935	2935	2935	0
151	20250220	174700	44716665	2935	2935	2935	2935	0
152	20250220	174600	44716665	2935	2935	2935	2935	457
153	20250220	174500	44716665	2935	2935	2935	2935	0
154	20250220	174400	44716665	2935	2935	2935	2935	0
155	20250220	174300	44716665	2935	2935	2935	2935	0
156	20250220	174200	44716665	2935	2935	2935	2935	0
157	20250220	174100	44716665	2935	2935	2935	2935	0
158	20250220	174000	44716665	2935	2935	2935	2935	0
159	20250220	173900	44716665	2935	2935	2935	2935	0
160	20250220	173800	44716665	2935	2935	2935	2935	0
161	20250220	173700	44716665	2935	2935	2935	2935	0
162	20250220	173600	44716665	2935	2935	2935	2935	0
163	20250220	173500	44716665	2935	2935	2935	2935	0
164	20250220	173400	44716665	2935	2935	2935	2935	0
165	20250220	173300	44716665	2935	2935	2935	2935	0
166	20250220	173200	44716665	2935	2935	2935	2935	0
167	20250220	173100	44716665	2935	2935	2935	2935	0
168	20250220	173000	44716665	2935	2935	2935	2935	0
169	20250220	172900	44716665	2935	2935	2935	2935	0
170	20250220	172800	44716665	2935	2935	2935	2935	0
171	20250220	172700	44716665	2935	2935	2935	2935	0
172	20250220	172600	44716665	2935	2935	2935	2935	0
173	20250220	172500	44716665	2935	2935	2935	2935	0
174	20250220	172400	44716665	2935	2935	2935	2935	0
175	20250220	172300	44716665	2935	2935	2935	2935	0
176	20250220	172200	44716665	2935	2935	2935	2935	0
177	20250220	172100	44716665	2935	2935	2935	2935	0
178	20250220	172000	44716665	2935	2935	2935	2935	0
179	20250220	171900	44716665	2935	2935	2935	2935	0
180	20250220	171800	44716665	2935	2935	2935	2935	0
181	20250220	171700	44716665	2935	2935	2935	2935	0
182	20250220	171600	44716665	2935	2935	2935	2935	457
183	20250220	171500	44716665	2935	2935	2935	2935	0
184	20250220	171400	44716665	2935	2935	2935	2935	0
185	20250220	171300	44716665	2935	2935	2935	2935	0
186	20250220	171200	44716665	2935	2935	2935	2935	0
187	20250220	171100	44716665	2935	2935	2935	2935	0
188	20250220	171000	44716665	2935	2935	2935	2935	0
189	20250220	170900	44716665	2935	2935	2935	2935	0
190	20250220	170800	44716665	2935	2935	2935	2935	0
191	20250220	170700	44716665	2935	2935	2935	2935	0
192	20250220	170600	44716665	2935	2935	2935	2935	0
193	20250220	170500	44716665	2935	2935	2935	2935	0
194	20250220	170400	44716665	2935	2935	2935	2935	0
195	20250220	170300	44716665	2935	2935	2935	2935	0
196	20250220	170200	44716665	2935	2935	2935	2935	0
197	20250220	170100	44716665	2935	2935	2935	2935	0
198	20250220	170000	44716665	2935	2935	2935	2935	0
199	20250220	165900	44716665	2935	2935	2935	2935	0
200	20250220	165800	44716665	2935	2935	2935	2935	0
201	20250220	165700	44716665	2935	2935	2935	2935	0
202	20250220	165600	44716665	2935	2935	2935	2935	0
203	20250220	165500	44716665	2935	2935	2935	2935	0
204	20250220	165400	44716665	2935	2935	2935	2935	0
205	20250220	165300	44716665	2935	2935	2935	2935	0
206	20250220	165200	44716665	2935	2935	2935	2935	0
207	20250220	165100	44716665	2935	2935	2935	2935	0
208	20250220	165000	44716665	2935	2935	2935	2935	0
209	20250220	164900	44716665	2935	2935	2935	2935	0
210	20250220	164800	44716665	2935	2935	2935	2935	0
211	20250220	164700	44716665	2935	2935	2935	2935	0
212	20250220	164600	44716665	2935	2935	2935	2935	457
213	20250220	164500	44716665	2935	2935	2935	2935	0
214	20250220	164400	44716665	2935	2935	2935	2935	0
215	20250220	164300	44716665	2935	2935	2935	2935	0
216	20250220	164200	44716665	2935	2935	2935	2935	0
217	20250220	164100	44716665	2935	2935	2935	2935	0
218	20250220	164000	44716665	2935	2935	2935	2935	0
219	20250220	163900	44716665	2935	2935	2935	2935	0
220	20250220	163800	44716665	2935	2935	2935	2935	0
221	20250220	163700	44716665	2935	2935	2935	2935	0
222	20250220	163600	44716665	2935	2935	2935	2935	0
223	20250220	163500	44716665	2935	2935	2935	2935	0
224	20250220	163400	44716665	2935	2935	2935	2935	0
225	20250220	163300	44716665	2935	2935	2935	2935	0
226	20250220	163200	44716665	2935	2935	2935	2935	0
227	20250220	163100	44716665	2935	2935	2935	2935	0
228	20250220	163000	44716665	2935	2935	2935	2935	0
229	20250220	162900	44716665	2935	2935	2935	2935	0
230	20250220	162800	44716665	2935	2935	2935	2935	0
231	20250220	162700	44716665	2935	2935	2935	2935	0
232	20250220	162600	44716665	2935	2935	2935	2935	0
233	20250220	162500	44716665	2935	2935	2935	2935	0
234	20250220	162400	44716665	2935	2935	2935	2935	0
235	20250220	162300	44716665	2935	2935	2935	2935	0
236	20250220	162200	44716665	2935	2935	2935	2935	0
237	20250220	162100	44716665	2935	2935	2935	2935	0
238	20250220	162000	44716665	2935	2935	2935	2935	0
239	20250220	161900	44716665	2935	2935	2935	2935	0
240	20250220	161800	44716665	2935	2935	2935	2935	0
241	20250220	161700	44716665	2935	2935	2935	2935	0
242	20250220	161600	44716665	2935	2935	2935	2935	457
243	20250220	161500	44716665	2935	2935	2935	2935	0
244	20250220	161400	44716665	2935	2935	2935	2935	0
245	20250220	161300	44716665	2935	2935	2935	2935	0
246	20250220	161200	44716665	2935	2935	2935	2935	0
247	20250220	161100	44716665	2935	2935	2935	2935	0
248	20250220	161000	44716665	2935	2935	2935	2935	0
249	20250220	160900	44716665	2935	2935	2935	2935	0
250	20250220	160800	44716665	2935	2935	2935	2935	0
251	20250220	160700	44716665	2935	2935	2935	2935	0
252	20250220	160600	44716665	2935	2935	2935	2935	0
253	20250220	160500	44716665	2935	2935	2935	2935	0
254	20250220	160400	44716665	2935	2935	2935	2935	0
255	20250220	160300	44716665	2935	2935	2935	2935	0
256	20250220	160200	44716665	2935	2935	2935	2935	0
257	20250220	160100	44716665	2935	2935	2935	2935	0
258	20250220	160000	44716665	2935	2935	2935	2935	0
259	20250220	155900	44716665	2935	2935	2935	2935	0
260	20250220	155800	44716665	2935	2935	2935	2935	0
261	20250220	155700	44716665	2935	2935	2935	2935	0
262	20250220	155600	44716665	2935	2935	2935	2935	0
263	20250220	155500	44716665	2935	2935	2935	2935	0
264	20250220	155400	44716665	2935	2935	2935	2935	0
265	20250220	155300	44716665	2935	2935	2935	2935	0
266	20250220	155200	44716665	2935	2935	2935	2935	0
267	20250220	155100	44716665	2935	2935	2935	2935	0
268	20250220	155000	44716665	2935	2935	2935	2935	0
269	20250220	154900	44716665	2935	2935	2935	2935	0
270	20250220	154800	44716665	2935	2935	2935	2935	0
271	20250220	154700	44716665	2935	2935	2935	2935	0
272	20250220	154600	44716665	2935	2935	2935	2935	457
273	20250220	154500	44716665	2935	2935	2935	2935	0
274	20250220	154400	44716665	2935	2935	2935	2935	0
275	20250220	154300	44716665	2935	2935	2935	2935	0
276	20250220	154200	44716665	2935	2935	2935	2935	0
277	20250220	154100	44716665	2935	2935	2935	2935	0
278	20250220	154000	44716665	2935	2935	2935	2935	0
279	20250220	153900	44716665	2935	2935	2935	2935	0
280	20250220	153800	44716665	2935	2935	2935	2935	0
281	20250220	153700	44716665	2935	2935	2935	2935	0
282	20250220	153600	44716665	2935	2935	2935	2935	0
283	20250220	153500	44716665	2935	2935	2935	2935	0
284	20250220	153400	44716665	2935	2935	2935	2935	0
285	20250220	153300	44716665	2935	2935	2935	2935	0
286	20250220	153200	44716665	2935	2935	2935	2935	0
287	20250220	153100	44716665	2935	2935	2935	2935	0
288	20250220	153000	44716665	2935	2935	2935	2935	457
289	20250220	152900	43375370	2920	2920	2920	2920	0
290	20250220	152800	43375370	2920	2920	2920	2920	0
291	20250220	152700	43375370	2920	2920	2920	2920	0
292	20250220	152600	43375370	2920	2920	2920	2920	0
293	20250220	152500	43375370	2920	2920	2920	2920	0
294	20250220	152400	43375370	2920	2920	2920	2920	0
295	20250220	152300	43375370	2920	2920	2920	2920	0
296	20250220	152200	43375370	2920	2920	2920	2920	0
297	20250220	152100	43375370	2920	2920	2920	2920	0
298	20250220	152000	43375370	2920	2920	2920	2920	0
299	20250220	151900	43375370	2920	2920	2920	2920	2
300	20250220	151800	43369530	2920	2920	2920	2920	100
301	20250220	151700	43077530	2935	2935	2935	2935	102
302	20250220	151600	42778160	2935	2935	2950	2920	261
303	20250220	151500	42013235	2935	2920	2935	2920	152
304	20250220	151400	41568490	2920	2920	2920	2920	30
305	20250220	151300	41480890	2920	2915	2920	2915	96
306	20250220	151200	41200965	2920	2920	2920	2920	26
307	20250220	151100	41125045	2920	2915	2920	2915	123
308	20250220	151000	40766420	2920	2920	2920	2920	46
309	20250220	150900	40632100	2920	2920	2920	2920	9
310	20250220	150800	40605820	2930	2930	2930	2930	0
311	20250220	150700	40605820	2930	2920	2930	2920	68
312	20250220	150600	40407200	2920	2920	2930	2920	145
313	20250220	150500	39983760	2920	2920	2920	2920	100
314	20250220	150400	39691760	2935	2935	2935	2935	0
315	20250220	150300	39691760	2935	2930	2935	2920	1604
316	20250220	150200	35003700	2975	2920	2975	2920	596
317	20250220	150100	33259600	2920	2920	2920	2920	112
318	20250220	150000	32932560	2920	2930	2930	2920	1888
319	20250220	145900	27414240	2930	2935	2935	2930	23
320	20250220	145800	27346775	2930	2930	2930	2930	0
321	20250220	145700	27346775	2930	2930	2930	2930	100
322	20250220	145600	27053775	2950	2950	2950	2950	4
323	20250220	145500	27041975	2930	2930	2930	2930	0
324	20250220	145400	27041975	2930	2930	2930	2930	2
325	20250220	145300	27036115	2930	2930	2930	2930	520
326	20250220	145200	25512515	2935	2945	2945	2930	317
327	20250220	145100	24581695	2975	2975	2975	2975	0
328	20250220	145000	24581695	2975	2975	2975	2975	0
329	20250220	144900	24581695	2975	2975	2975	2975	0
330	20250220	144800	24581695	2975	2975	2975	2975	0
331	20250220	144700	24581695	2975	2975	2975	2975	0
332	20250220	144600	24581695	2975	2955	2975	2955	45
333	20250220	144500	24448270	2975	2975	2975	2975	0
334	20250220	144400	24448270	2975	2975	2975	2975	0
335	20250220	144300	24448270	2975	2975	2975	2975	0
336	20250220	144200	24448270	2975	2975	2975	2975	0
337	20250220	144100	24448270	2975	2975	2975	2975	0
338	20250220	144000	24448270	2975	2975	2975	2975	0
339	20250220	143900	24448270	2975	2975	2975	2975	0
340	20250220	143800	24448270	2975	2975	2975	2975	0
341	20250220	143700	24448270	2975	2975	2975	2975	0
342	20250220	143600	24448270	2975	2975	2975	2975	0
343	20250220	143500	24448270	2975	2975	2975	2975	0
344	20250220	143400	24448270	2975	2975	2975	2975	0
345	20250220	143300	24448270	2975	2975	2975	2975	0
346	20250220	143200	24448270	2975	2950	2975	2950	78
347	20250220	143100	24217415	2945	2945	2945	2945	0
348	20250220	143000	24217415	2945	2945	2945	2945	0
349	20250220	142900	24217415	2945	2945	2945	2945	0
350	20250220	142800	24217415	2945	2945	2945	2945	5
351	20250220	142700	24202690	2940	2940	2940	2940	0
352	20250220	142600	24202690	2940	2940	2940	2940	7
353	20250220	142500	24182110	2945	2945	2945	2945	0
354	20250220	142400	24182110	2945	2945	2945	2945	0
355	20250220	142300	24182110	2945	2945	2945	2945	2
356	20250220	142200	24176220	2945	2945	2945	2945	0
357	20250220	142100	24176220	2945	2945	2945	2945	0
358	20250220	142000	24176220	2945	2945	2945	2945	5
359	20250220	141900	24161495	2945	2945	2945	2945	0
360	20250220	141800	24161495	2945	2945	2945	2945	0
361	20250220	141700	24161495	2945	2945	2945	2945	0
362	20250220	141600	24161495	2945	2945	2945	2945	7
363	20250220	141500	24140880	2950	2945	2950	2945	2
364	20250220	141400	24134985	2945	2945	2945	2945	0
365	20250220	141300	24134985	2945	2945	2945	2945	4
366	20250220	141200	24123205	2945	2945	2945	2945	0
367	20250220	141100	24123205	2945	2945	2945	2945	2
368	20250220	141000	24117315	2955	2955	2955	2955	0
369	20250220	140900	24117315	2955	2955	2955	2955	0
370	20250220	140800	24117315	2955	2955	2955	2955	0
371	20250220	140700	24117315	2955	2955	2955	2955	0
372	20250220	140600	24117315	2955	2955	2955	2955	0
373	20250220	140500	24117315	2955	2955	2955	2955	0
374	20250220	140400	24117315	2955	2950	2955	2950	3
375	20250220	140300	24108455	2945	2945	2945	2945	0
376	20250220	140200	24108455	2945	2945	2945	2945	0
377	20250220	140100	24108455	2945	2945	2945	2945	100
378	20250220	140000	23813955	2950	2950	2950	2950	0
379	20250220	135900	23813955	2950	2950	2950	2950	0
380	20250220	135800	23813955	2950	2950	2950	2950	0
381	20250220	135700	23813955	2950	2950	2950	2950	0
382	20250220	135600	23813955	2950	2950	2950	2950	0
383	20250220	135500	23813955	2950	2950	2950	2950	0
384	20250220	135400	23813955	2950	2950	2950	2950	0
385	20250220	135300	23813955	2950	2950	2950	2950	0
386	20250220	135200	23813955	2950	2950	2950	2950	0
387	20250220	135100	23813955	2950	2950	2950	2950	0
388	20250220	135000	23813955	2950	2950	2950	2950	0
389	20250220	134900	23813955	2950	2940	2950	2925	665
390	20250220	134800	21862245	2945	2945	2945	2945	0
391	20250220	134700	21862245	2945	2945	2945	2945	0
392	20250220	134600	21862245	2945	2945	2945	2945	0
393	20250220	134500	21862245	2945	2945	2945	2945	0
394	20250220	134400	21862245	2945	2945	2945	2945	0
395	20250220	134300	21862245	2945	2945	2945	2945	0
396	20250220	134200	21862245	2945	2945	2945	2945	0
397	20250220	134100	21862245	2945	2930	2945	2930	19
398	20250220	134000	21806460	2940	2940	2940	2940	0
399	20250220	133900	21806460	2940	2940	2940	2940	0
400	20250220	133800	21806460	2940	2940	2940	2940	0
401	20250220	133700	21806460	2940	2940	2940	2940	7
402	20250220	133600	21785880	2930	2930	2930	2930	0
403	20250220	133500	21785880	2930	2930	2930	2930	663
404	20250220	133400	19843290	2930	2940	2940	2930	337
405	20250220	133300	18854230	2940	2955	2955	2940	131
406	20250220	133200	18468605	2960	2960	2960	2960	0
407	20250220	133100	18468605	2960	2960	2960	2960	0
408	20250220	133000	18468605	2960	2960	2960	2960	0
409	20250220	132900	18468605	2960	2960	2960	2960	0
410	20250220	132800	18468605	2960	2960	2960	2960	0
411	20250220	132700	18468605	2960	2960	2960	2960	0
412	20250220	132600	18468605	2960	2960	2960	2960	0
413	20250220	132500	18468605	2960	2960	2960	2960	0
414	20250220	132400	18468605	2960	2960	2960	2960	0
415	20250220	132300	18468605	2960	2965	2965	2960	10
416	20250220	132200	18438980	2975	2975	2975	2975	0
417	20250220	132100	18438980	2975	2975	2975	2975	1
418	20250220	132000	18436005	2975	2965	2975	2965	27
419	20250220	131900	18355865	2975	2975	2975	2975	0
420	20250220	131800	18355865	2975	2975	2975	2975	0
421	20250220	131700	18355865	2975	2975	2975	2975	0
422	20250220	131600	18355865	2975	2975	2975	2975	0
423	20250220	131500	18355865	2975	2975	2975	2975	0
424	20250220	131400	18355865	2975	2975	2975	2975	0
425	20250220	131300	18355865	2975	2975	2975	2975	0
426	20250220	131200	18355865	2975	2975	2975	2975	0
427	20250220	131100	18355865	2975	2970	2975	2970	11
428	20250220	131000	18323190	2970	2955	2970	2955	9
429	20250220	130900	18296510	2965	2965	2965	2965	0
430	20250220	130800	18296510	2965	2965	2965	2965	1
431	20250220	130700	18293545	2975	2975	2975	2975	0
432	20250220	130600	18293545	2975	2975	2975	2975	0
433	20250220	130500	18293545	2975	2975	2975	2975	0
434	20250220	130400	18293545	2975	2975	2975	2975	0
435	20250220	130300	18293545	2975	2975	2975	2975	2
436	20250220	130200	18287595	2955	2960	2970	2955	327
437	20250220	130100	17318010	2965	2965	2965	2965	2
438	20250220	130000	17312080	2960	2960	2960	2960	0
439	20250220	125900	17312080	2960	2955	2960	2955	23
440	20250220	125800	17244020	2950	2950	2950	2950	0
441	20250220	125700	17244020	2950	2950	2950	2950	0
442	20250220	125600	17244020	2950	2950	2950	2950	14
443	20250220	125500	17202720	2955	2955	2955	2955	0
444	20250220	125400	17202720	2955	2955	2955	2955	0
445	20250220	125300	17202720	2955	2955	2955	2955	0
446	20250220	125200	17202720	2955	2955	2955	2955	0
447	20250220	125100	17202720	2955	2955	2955	2955	0
448	20250220	125000	17202720	2955	2955	2955	2955	0
449	20250220	124900	17202720	2955	2955	2955	2955	0
450	20250220	124800	17202720	2955	2955	2955	2955	7
451	20250220	124700	17182035	2955	2955	2955	2955	0
452	20250220	124600	17182035	2955	2955	2955	2955	0
453	20250220	124500	17182035	2955	2955	2955	2955	0
454	20250220	124400	17182035	2955	2955	2955	2955	0
455	20250220	124300	17182035	2955	2955	2955	2955	0
456	20250220	124200	17182035	2955	2955	2955	2955	0
457	20250220	124100	17182035	2955	2955	2955	2955	7
458	20250220	124000	17161350	2970	2970	2970	2970	0
459	20250220	123900	17161350	2970	2970	2970	2970	0
460	20250220	123800	17161350	2970	2970	2970	2970	0
461	20250220	123700	17161350	2970	2970	2970	2970	0
462	20250220	123600	17161350	2970	2970	2970	2970	0
463	20250220	123500	17161350	2970	2970	2970	2970	0
464	20250220	123400	17161350	2970	2970	2970	2970	0
465	20250220	123300	17161350	2970	2970	2970	2970	0
466	20250220	123200	17161350	2970	2970	2970	2970	0
467	20250220	123100	17161350	2970	2970	2970	2970	0
468	20250220	123000	17161350	2970	2970	2970	2970	0
469	20250220	122900	17161350	2970	2970	2970	2970	0
470	20250220	122800	17161350	2970	2970	2970	2970	0
471	20250220	122700	17161350	2970	2970	2970	2970	0
472	20250220	122600	17161350	2970	2970	2970	2970	0
473	20250220	122500	17161350	2970	2970	2970	2970	0
474	20250220	122400	17161350	2970	2970	2970	2970	0
475	20250220	122300	17161350	2970	2965	2970	2965	15
476	20250220	122200	17116865	2975	2975	2975	2975	0
477	20250220	122100	17116865	2975	2975	2975	2975	0
478	20250220	122000	17116865	2975	2975	2975	2975	0
479	20250220	121900	17116865	2975	2975	2975	2975	0
480	20250220	121800	17116865	2975	2975	2975	2975	0
481	20250220	121700	17116865	2975	2975	2975	2975	0
482	20250220	121600	17116865	2975	2975	2975	2975	0
483	20250220	121500	17116865	2975	2975	2975	2975	0
484	20250220	121400	17116865	2975	2975	2975	2975	1
485	20250220	121300	17113890	2955	2960	2960	2955	10
486	20250220	121200	17084335	2980	2980	2980	2980	0
487	20250220	121100	17084335	2980	2980	2980	2980	0
488	20250220	121000	17084335	2980	2980	2980	2980	0
489	20250220	120900	17084335	2980	2975	2980	2975	9
490	20250220	120800	17057555	2965	2965	2965	2965	0
491	20250220	120700	17057555	2965	2965	2965	2965	0
492	20250220	120600	17057555	2965	2965	2965	2965	0
493	20250220	120500	17057555	2965	2965	2965	2965	0
494	20250220	120400	17057555	2965	2965	2965	2965	0
495	20250220	120300	17057555	2965	2965	2965	2965	0
496	20250220	120200	17057555	2965	2965	2965	2965	0
497	20250220	120100	17057555	2965	2965	2965	2965	0
498	20250220	120000	17057555	2965	2965	2965	2965	0
499	20250220	115900	17057555	2965	2965	2965	2965	0
500	20250220	115800	17057555	2965	2965	2965	2965	0
501	20250220	115700	17057555	2965	2965	2965	2965	0
502	20250220	115600	17057555	2965	2965	2965	2965	0
503	20250220	115500	17057555	2965	2965	2965	2965	0
504	20250220	115400	17057555	2965	2965	2965	2965	0
505	20250220	115300	17057555	2965	2965	2965	2965	0
506	20250220	115200	17057555	2965	2965	2965	2965	0
507	20250220	115100	17057555	2965	2965	2965	2965	0
508	20250220	115000	17057555	2965	2965	2965	2965	0
509	20250220	114900	17057555	2965	2965	2965	2965	0
510	20250220	114800	17057555	2965	2965	2965	2965	10
511	20250220	114700	17027905	2965	2965	2965	2965	0
512	20250220	114600	17027905	2965	2965	2965	2965	0
513	20250220	114500	17027905	2965	2965	2965	2965	0
514	20250220	114400	17027905	2965	2965	2965	2965	1
515	20250220	114300	17024940	2940	2940	2940	2940	0
516	20250220	114200	17024940	2940	2940	2940	2940	0
517	20250220	114100	17024940	2940	2940	2940	2940	0
518	20250220	114000	17024940	2940	2940	2940	2940	0
519	20250220	113900	17024940	2940	2940	2940	2940	0
520	20250220	113800	17024940	2940	2940	2940	2940	0
521	20250220	113700	17024940	2940	2940	2940	2940	0
522	20250220	113600	17024940	2940	2940	2940	2940	0
523	20250220	113500	17024940	2940	2940	2940	2940	0
524	20250220	113400	17024940	2940	2940	2940	2940	0
525	20250220	113300	17024940	2940	2940	2940	2940	0
526	20250220	113200	17024940	2940	2940	2940	2940	0
527	20250220	113100	17024940	2940	2940	2940	2940	0
528	20250220	113000	17024940	2940	2950	2950	2940	50
529	20250220	112900	16877735	2970	2970	2970	2970	0
530	20250220	112800	16877735	2970	2970	2970	2970	1
531	20250220	112700	16874765	2975	2975	2975	2975	0
532	20250220	112600	16874765	2975	2975	2975	2975	0
533	20250220	112500	16874765	2975	2975	2975	2975	0
534	20250220	112400	16874765	2975	2975	2975	2975	0
535	20250220	112300	16874765	2975	2975	2975	2975	0
536	20250220	112200	16874765	2975	2975	2975	2975	0
537	20250220	112100	16874765	2975	2975	2975	2975	0
538	20250220	112000	16874765	2975	2975	2975	2975	0
539	20250220	111900	16874765	2975	2975	2975	2975	0
540	20250220	111800	16874765	2975	2975	2975	2975	0
541	20250220	111700	16874765	2975	2975	2975	2975	0
542	20250220	111600	16874765	2975	2975	2975	2975	0
543	20250220	111500	16874765	2975	2975	2975	2975	0
544	20250220	111400	16874765	2975	2975	2975	2975	0
545	20250220	111300	16874765	2975	2975	2975	2975	0
546	20250220	111200	16874765	2975	2975	2975	2975	4
547	20250220	111100	16862865	2960	2960	2960	2960	0
548	20250220	111000	16862865	2960	2960	2960	2960	175
549	20250220	110900	16344865	2965	2965	2965	2965	0
550	20250220	110800	16344865	2965	2965	2965	2965	0
551	20250220	110700	16344865	2965	2965	2965	2965	0
552	20250220	110600	16344865	2965	2965	2965	2965	0
553	20250220	110500	16344865	2965	2965	2965	2965	99
554	20250220	110400	16051330	2950	2950	2950	2950	0
555	20250220	110300	16051330	2950	2950	2950	2950	360
556	20250220	110200	14989330	2965	2965	2965	2965	0
557	20250220	110100	14989330	2965	2965	2965	2965	0
558	20250220	110000	14989330	2965	2965	2965	2965	0
559	20250220	105900	14989330	2965	2965	2965	2965	0
560	20250220	105800	14989330	2965	2965	2965	2965	0
561	20250220	105700	14989330	2965	2965	2965	2965	1
562	20250220	105600	14986365	2960	2960	2960	2960	0
563	20250220	105500	14986365	2960	2960	2960	2960	0
564	20250220	105400	14986365	2960	2960	2960	2960	0
565	20250220	105300	14986365	2960	2960	2960	2960	31
566	20250220	105200	14894605	2960	2960	2960	2960	0
567	20250220	105100	14894605	2960	2960	2960	2960	0
568	20250220	105000	14894605	2960	2960	2960	2960	0
569	20250220	104900	14894605	2960	2960	2960	2960	0
570	20250220	104800	14894605	2960	2960	2960	2960	0
571	20250220	104700	14894605	2960	2960	2960	2960	0
572	20250220	104600	14894605	2960	2960	2960	2960	0
573	20250220	104500	14894605	2960	2960	2960	2960	100
574	20250220	104400	14598605	2960	2960	2960	2960	0
575	20250220	104300	14598605	2960	2960	2960	2960	1
576	20250220	104200	14595645	2960	2960	2960	2960	134
577	20250220	104100	14199005	2960	2960	2960	2960	0
578	20250220	104000	14199005	2960	2960	2960	2960	10
579	20250220	103900	14169405	2960	2960	2960	2960	0
580	20250220	103800	14169405	2960	2960	2960	2960	0
581	20250220	103700	14169405	2960	2960	2960	2960	0
582	20250220	103600	14169405	2960	2960	2960	2960	0
583	20250220	103500	14169405	2960	2955	2960	2955	5
584	20250220	103400	14154615	2950	2950	2950	2950	0
585	20250220	103300	14154615	2950	2950	2950	2950	0
586	20250220	103200	14154615	2950	2950	2950	2950	15
587	20250220	103100	14110365	2950	2950	2950	2950	0
588	20250220	103000	14110365	2950	2950	2950	2950	21
589	20250220	102900	14048415	2950	2950	2950	2950	29
590	20250220	102800	13962865	2950	2935	2950	2935	34
591	20250220	102700	13863060	2945	2945	2945	2945	2
592	20250220	102600	13857170	2960	2960	2960	2960	0
593	20250220	102500	13857170	2960	2960	2960	2960	0
594	20250220	102400	13857170	2960	2960	2960	2960	0
595	20250220	102300	13857170	2960	2955	2960	2935	634
596	20250220	102200	11991175	2960	2960	2960	2960	0
597	20250220	102100	11991175	2960	2960	2960	2960	0
598	20250220	102000	11991175	2960	2960	2960	2960	1
599	20250220	101900	11988215	2960	2960	2960	2960	20
600	20250220	101800	11929015	2955	2955	2955	2955	0
601	20250220	101700	11929015	2955	2955	2955	2955	0
602	20250220	101600	11929015	2955	2955	2955	2955	0
603	20250220	101500	11929015	2955	2955	2955	2955	0
604	20250220	101400	11929015	2955	2955	2955	2955	0
605	20250220	101300	11929015	2955	2955	2955	2955	0
606	20250220	101200	11929015	2955	2955	2955	2955	0
607	20250220	101100	11929015	2955	2955	2955	2955	0
608	20250220	101000	11929015	2955	2960	2960	2955	37
609	20250220	100900	11819620	2960	2960	2960	2960	0
610	20250220	100800	11819620	2960	2960	2960	2960	0
611	20250220	100700	11819620	2960	2960	2960	2960	0
612	20250220	100600	11819620	2960	2960	2960	2960	0
613	20250220	100500	11819620	2960	2960	2960	2960	0
614	20250220	100400	11819620	2960	2960	2960	2960	0
615	20250220	100300	11819620	2960	2960	2960	2960	0
616	20250220	100200	11819620	2960	2960	2960	2960	0
617	20250220	100100	11819620	2960	2960	2960	2960	0
618	20250220	100000	11819620	2960	2960	2960	2960	0
619	20250220	095900	11819620	2960	2960	2960	2960	0
620	20250220	095800	11819620	2960	2965	2965	2960	15
621	20250220	095700	11775160	2960	2960	2960	2960	0
622	20250220	095600	11775160	2960	2960	2960	2960	10
623	20250220	095500	11745560	2960	2960	2960	2960	0
624	20250220	095400	11745560	2960	2960	2960	2960	0
625	20250220	095300	11745560	2960	2960	2960	2960	0
626	20250220	095200	11745560	2960	2965	2965	2960	38
627	20250220	095100	11632910	2990	2990	2990	2990	0
628	20250220	095000	11632910	2990	2990	2990	2990	0
629	20250220	094900	11632910	2990	2990	2990	2990	0
630	20250220	094800	11632910	2990	2990	2990	2990	90
631	20250220	094700	11363810	2995	2995	2995	2995	0
632	20250220	094600	11363810	2995	2995	3000	2975	130
633	20250220	094500	10975030	3000	2990	3000	2990	98
634	20250220	094400	10681750	2990	2970	2990	2970	80
635	20250220	094300	10443775	2975	2975	2975	2975	0
636	20250220	094200	10443775	2975	2975	2975	2975	0
637	20250220	094100	10443775	2975	2975	2975	2975	2
638	20250220	094000	10437825	2975	2975	2975	2975	0
639	20250220	093900	10437825	2975	2975	2975	2975	0
640	20250220	093800	10437825	2975	2970	2975	2970	101
641	20250220	093700	10137695	2960	2960	2960	2960	0
642	20250220	093600	10137695	2960	2960	2960	2960	0
643	20250220	093500	10137695	2960	2960	2960	2960	0
644	20250220	093400	10137695	2960	2960	2960	2960	0
645	20250220	093300	10137695	2960	2960	2960	2960	0
646	20250220	093200	10137695	2960	2960	2960	2960	0
647	20250220	093100	10137695	2960	2960	2960	2960	355
648	20250220	093000	9086895	2970	2970	2970	2970	55
649	20250220	092900	8923545	2975	2975	2975	2975	0
650	20250220	092800	8923545	2975	2975	2975	2975	0
651	20250220	092700	8923545	2975	2975	2975	2975	0
652	20250220	092600	8923545	2975	2965	2975	2960	45
653	20250220	092500	8790180	2965	2960	2965	2960	130
654	20250220	092400	8405020	2955	2955	2955	2955	103
655	20250220	092300	8100655	2955	2955	2955	2955	0
656	20250220	092200	8100655	2955	2955	2955	2955	0
657	20250220	092100	8100655	2955	2955	2955	2955	38
658	20250220	092000	7988365	2960	2970	2970	2960	129
659	20250220	091900	7605515	3010	3010	3010	3010	0
660	20250220	091800	7605515	3010	3010	3010	3010	0
661	20250220	091700	7605515	3010	3010	3010	3010	0
662	20250220	091600	7605515	3010	3000	3010	2900	1517
663	20250220	091500	3148545	3000	3000	3000	3000	0
664	20250220	091400	3148545	3000	3005	3010	3000	231
665	20250220	091300	2455030	3010	3010	3010	3010	1
666	20250220	091200	2452020	3005	3005	3005	3005	0
667	20250220	091100	2452020	3005	3010	3010	3005	220
668	20250220	091000	1790070	3030	3030	3030	3030	0
669	20250220	090900	1790070	3030	3030	3030	3030	0
670	20250220	090800	1790070	3030	3030	3030	3030	0
671	20250220	090700	1790070	3030	3030	3030	3030	10
672	20250220	090600	1759770	3030	3030	3030	3030	30
673	20250220	090500	1668870	3030	3030	3030	3030	10
674	20250220	090400	1638570	3030	3030	3030	3030	40
675	20250220	090300	1517370	3030	3030	3030	3030	309
676	20250220	090200	581100	3030	3030	3030	3030	0
677	20250220	090100	581100	3030	3045	3045	3030	55
678	20250220	090000	414330	3050	3045	3050	3045	136