KissMeData/123700/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202400	38800660	2930	2930	2930	2930	323
3	20250220	202300	38800660	2930	2930	2930	2930	0
4	20250220	202200	38800660	2930	2930	2930	2930	0
5	20250220	202100	38800660	2930	2930	2930	2930	0
6	20250220	202000	38800660	2930	2930	2930	2930	0
7	20250220	201900	38800660	2930	2930	2930	2930	0
8	20250220	201800	38800660	2930	2930	2930	2930	0
9	20250220	201700	38800660	2930	2930	2930	2930	0
10	20250220	201600	38800660	2930	2930	2930	2930	0
11	20250220	201500	38800660	2930	2930	2930	2930	0
12	20250220	201400	38800660	2930	2930	2930	2930	0
13	20250220	201300	38800660	2930	2930	2930	2930	0
14	20250220	201200	38800660	2930	2930	2930	2930	0
15	20250220	201100	38800660	2930	2930	2930	2930	0
16	20250220	201000	38800660	2930	2930	2930	2930	0
17	20250220	200900	38800660	2930	2930	2930	2930	0
18	20250220	200800	38800660	2930	2930	2930	2930	0
19	20250220	200700	38800660	2930	2930	2930	2930	0
20	20250220	200600	38800660	2930	2930	2930	2930	0
21	20250220	200500	38800660	2930	2930	2930	2930	0
22	20250220	200400	38800660	2930	2930	2930	2930	0
23	20250220	200300	38800660	2930	2930	2930	2930	0
24	20250220	200200	38800660	2930	2930	2930	2930	0
25	20250220	200100	38800660	2930	2930	2930	2930	0
26	20250220	200000	38800660	2930	2930	2930	2930	0
27	20250220	195900	38800660	2930	2930	2930	2930	0
28	20250220	195800	38800660	2930	2930	2930	2930	0
29	20250220	195700	38800660	2930	2930	2930	2930	0
30	20250220	195600	38800660	2930	2930	2930	2930	0
31	20250220	195500	38800660	2930	2930	2930	2930	0
32	20250220	195400	38800660	2930	2930	2930	2930	323
33	20250220	195300	38800660	2930	2930	2930	2930	0
34	20250220	195200	38800660	2930	2930	2930	2930	0
35	20250220	195100	38800660	2930	2930	2930	2930	0
36	20250220	195000	38800660	2930	2930	2930	2930	0
37	20250220	194900	38800660	2930	2930	2930	2930	0
38	20250220	194800	38800660	2930	2930	2930	2930	0
39	20250220	194700	38800660	2930	2930	2930	2930	0
40	20250220	194600	38800660	2930	2930	2930	2930	0
41	20250220	194500	38800660	2930	2930	2930	2930	0
42	20250220	194400	38800660	2930	2930	2930	2930	0
43	20250220	194300	38800660	2930	2930	2930	2930	0
44	20250220	194200	38800660	2930	2930	2930	2930	0
45	20250220	194100	38800660	2930	2930	2930	2930	0
46	20250220	194000	38800660	2930	2930	2930	2930	0
47	20250220	193900	38800660	2930	2930	2930	2930	0
48	20250220	193800	38800660	2930	2930	2930	2930	0
49	20250220	193700	38800660	2930	2930	2930	2930	0
50	20250220	193600	38800660	2930	2930	2930	2930	0
51	20250220	193500	38800660	2930	2930	2930	2930	0
52	20250220	193400	38800660	2930	2930	2930	2930	0
53	20250220	193300	38800660	2930	2930	2930	2930	0
54	20250220	193200	38800660	2930	2930	2930	2930	0
55	20250220	193100	38800660	2930	2930	2930	2930	0
56	20250220	193000	38800660	2930	2930	2930	2930	0
57	20250220	192900	38800660	2930	2930	2930	2930	0
58	20250220	192800	38800660	2930	2930	2930	2930	0
59	20250220	192700	38800660	2930	2930	2930	2930	0
60	20250220	192600	38800660	2930	2930	2930	2930	0
61	20250220	192500	38800660	2930	2930	2930	2930	0
62	20250220	192400	38800660	2930	2930	2930	2930	323
63	20250220	192300	38800660	2930	2930	2930	2930	0
64	20250220	192200	38800660	2930	2930	2930	2930	0
65	20250220	192100	38800660	2930	2930	2930	2930	0
66	20250220	192000	38800660	2930	2930	2930	2930	0
67	20250220	191900	38800660	2930	2930	2930	2930	0
68	20250220	191800	38800660	2930	2930	2930	2930	0
69	20250220	191700	38800660	2930	2930	2930	2930	0
70	20250220	191600	38800660	2930	2930	2930	2930	0
71	20250220	191500	38800660	2930	2930	2930	2930	0
72	20250220	191400	38800660	2930	2930	2930	2930	0
73	20250220	191300	38800660	2930	2930	2930	2930	0
74	20250220	191200	38800660	2930	2930	2930	2930	0
75	20250220	191100	38800660	2930	2930	2930	2930	0
76	20250220	191000	38800660	2930	2930	2930	2930	0
77	20250220	190900	38800660	2930	2930	2930	2930	0
78	20250220	190800	38800660	2930	2930	2930	2930	0
79	20250220	190700	38800660	2930	2930	2930	2930	0
80	20250220	190600	38800660	2930	2930	2930	2930	0
81	20250220	190500	38800660	2930	2930	2930	2930	0
82	20250220	190400	38800660	2930	2930	2930	2930	0
83	20250220	190300	38800660	2930	2930	2930	2930	0
84	20250220	190200	38800660	2930	2930	2930	2930	0
85	20250220	190100	38800660	2930	2930	2930	2930	0
86	20250220	190000	38800660	2930	2930	2930	2930	0
87	20250220	185900	38800660	2930	2930	2930	2930	0
88	20250220	185800	38800660	2930	2930	2930	2930	0
89	20250220	185700	38800660	2930	2930	2930	2930	0
90	20250220	185600	38800660	2930	2930	2930	2930	0
91	20250220	185500	38800660	2930	2930	2930	2930	0
92	20250220	185400	38800660	2930	2930	2930	2930	323
93	20250220	185300	38800660	2930	2930	2930	2930	0
94	20250220	185200	38800660	2930	2930	2930	2930	0
95	20250220	185100	38800660	2930	2930	2930	2930	0
96	20250220	185000	38800660	2930	2930	2930	2930	0
97	20250220	184900	38800660	2930	2930	2930	2930	0
98	20250220	184800	38800660	2930	2930	2930	2930	0
99	20250220	184700	38800660	2930	2930	2930	2930	0
100	20250220	184600	38800660	2930	2930	2930	2930	0
101	20250220	184500	38800660	2930	2930	2930	2930	0
102	20250220	184400	38800660	2930	2930	2930	2930	0
103	20250220	184300	38800660	2930	2930	2930	2930	0
104	20250220	184200	38800660	2930	2930	2930	2930	0
105	20250220	184100	38800660	2930	2930	2930	2930	0
106	20250220	184000	38800660	2930	2930	2930	2930	0
107	20250220	183900	38800660	2930	2930	2930	2930	0
108	20250220	183800	38800660	2930	2930	2930	2930	0
109	20250220	183700	38800660	2930	2930	2930	2930	0
110	20250220	183600	38800660	2930	2930	2930	2930	0
111	20250220	183500	38800660	2930	2930	2930	2930	0
112	20250220	183400	38800660	2930	2930	2930	2930	0
113	20250220	183300	38800660	2930	2930	2930	2930	0
114	20250220	183200	38800660	2930	2930	2930	2930	0
115	20250220	183100	38800660	2930	2930	2930	2930	0
116	20250220	183000	38800660	2930	2930	2930	2930	0
117	20250220	182900	38800660	2930	2930	2930	2930	0
118	20250220	182800	38800660	2930	2930	2930	2930	0
119	20250220	182700	38800660	2930	2930	2930	2930	0
120	20250220	182600	38800660	2930	2930	2930	2930	0
121	20250220	182500	38800660	2930	2930	2930	2930	0
122	20250220	182400	38800660	2930	2930	2930	2930	323
123	20250220	182300	38800660	2930	2930	2930	2930	0
124	20250220	182200	38800660	2930	2930	2930	2930	0
125	20250220	182100	38800660	2930	2930	2930	2930	0
126	20250220	182000	38800660	2930	2930	2930	2930	0
127	20250220	181900	38800660	2930	2930	2930	2930	0
128	20250220	181800	38800660	2930	2930	2930	2930	0
129	20250220	181700	38800660	2930	2930	2930	2930	0
130	20250220	181600	38800660	2930	2930	2930	2930	0
131	20250220	181500	38800660	2930	2930	2930	2930	0
132	20250220	181400	38800660	2930	2930	2930	2930	0
133	20250220	181300	38800660	2930	2930	2930	2930	0
134	20250220	181200	38800660	2930	2930	2930	2930	0
135	20250220	181100	38800660	2930	2930	2930	2930	0
136	20250220	181000	38800660	2930	2930	2930	2930	0
137	20250220	180900	38800660	2930	2930	2930	2930	0
138	20250220	180800	38800660	2930	2930	2930	2930	0
139	20250220	180700	38800660	2930	2930	2930	2930	0
140	20250220	180600	38800660	2930	2930	2930	2930	0
141	20250220	180500	38800660	2930	2930	2930	2930	0
142	20250220	180400	38800660	2930	2930	2930	2930	0
143	20250220	180300	38800660	2930	2930	2930	2930	0
144	20250220	180200	38800660	2930	2930	2930	2930	0
145	20250220	180100	38800660	2930	2930	2930	2930	0
146	20250220	180000	38800660	2930	2930	2930	2930	0
147	20250220	175900	38800660	2930	2930	2930	2930	0
148	20250220	175800	38800660	2930	2930	2930	2930	0
149	20250220	175700	38800660	2930	2930	2930	2930	0
150	20250220	175600	38800660	2930	2930	2930	2930	0
151	20250220	175500	38800660	2930	2930	2930	2930	0
152	20250220	175400	38800660	2930	2930	2930	2930	323
153	20250220	175300	38800660	2930	2930	2930	2930	0
154	20250220	175200	38800660	2930	2930	2930	2930	0
155	20250220	175100	38800660	2930	2930	2930	2930	0
156	20250220	175000	38800660	2930	2930	2930	2930	0
157	20250220	174900	38800660	2930	2930	2930	2930	0
158	20250220	174800	38800660	2930	2930	2930	2930	0
159	20250220	174700	38800660	2930	2930	2930	2930	0
160	20250220	174600	38800660	2930	2930	2930	2930	0
161	20250220	174500	38800660	2930	2930	2930	2930	0
162	20250220	174400	38800660	2930	2930	2930	2930	0
163	20250220	174300	38800660	2930	2930	2930	2930	0
164	20250220	174200	38800660	2930	2930	2930	2930	0
165	20250220	174100	38800660	2930	2930	2930	2930	0
166	20250220	174000	38800660	2930	2930	2930	2930	0
167	20250220	173900	38800660	2930	2930	2930	2930	0
168	20250220	173800	38800660	2930	2930	2930	2930	0
169	20250220	173700	38800660	2930	2930	2930	2930	0
170	20250220	173600	38800660	2930	2930	2930	2930	0
171	20250220	173500	38800660	2930	2930	2930	2930	0
172	20250220	173400	38800660	2930	2930	2930	2930	0
173	20250220	173300	38800660	2930	2930	2930	2930	0
174	20250220	173200	38800660	2930	2930	2930	2930	0
175	20250220	173100	38800660	2930	2930	2930	2930	0
176	20250220	173000	38800660	2930	2930	2930	2930	0
177	20250220	172900	38800660	2930	2930	2930	2930	0
178	20250220	172800	38800660	2930	2930	2930	2930	0
179	20250220	172700	38800660	2930	2930	2930	2930	0
180	20250220	172600	38800660	2930	2930	2930	2930	0
181	20250220	172500	38800660	2930	2930	2930	2930	0
182	20250220	172400	38800660	2930	2930	2930	2930	323
183	20250220	172300	38800660	2930	2930	2930	2930	0
184	20250220	172200	38800660	2930	2930	2930	2930	0
185	20250220	172100	38800660	2930	2930	2930	2930	0
186	20250220	172000	38800660	2930	2930	2930	2930	0
187	20250220	171900	38800660	2930	2930	2930	2930	0
188	20250220	171800	38800660	2930	2930	2930	2930	0
189	20250220	171700	38800660	2930	2930	2930	2930	0
190	20250220	171600	38800660	2930	2930	2930	2930	0
191	20250220	171500	38800660	2930	2930	2930	2930	0
192	20250220	171400	38800660	2930	2930	2930	2930	0
193	20250220	171300	38800660	2930	2930	2930	2930	0
194	20250220	171200	38800660	2930	2930	2930	2930	0
195	20250220	171100	38800660	2930	2930	2930	2930	0
196	20250220	171000	38800660	2930	2930	2930	2930	0
197	20250220	170900	38800660	2930	2930	2930	2930	0
198	20250220	170800	38800660	2930	2930	2930	2930	0
199	20250220	170700	38800660	2930	2930	2930	2930	0
200	20250220	170600	38800660	2930	2930	2930	2930	0
201	20250220	170500	38800660	2930	2930	2930	2930	0
202	20250220	170400	38800660	2930	2930	2930	2930	0
203	20250220	170300	38800660	2930	2930	2930	2930	0
204	20250220	170200	38800660	2930	2930	2930	2930	0
205	20250220	170100	38800660	2930	2930	2930	2930	0
206	20250220	170000	38800660	2930	2930	2930	2930	0
207	20250220	165900	38800660	2930	2930	2930	2930	0
208	20250220	165800	38800660	2930	2930	2930	2930	0
209	20250220	165700	38800660	2930	2930	2930	2930	0
210	20250220	165600	38800660	2930	2930	2930	2930	0
211	20250220	165500	38800660	2930	2930	2930	2930	0
212	20250220	165400	38800660	2930	2930	2930	2930	323
213	20250220	165300	38800660	2930	2930	2930	2930	0
214	20250220	165200	38800660	2930	2930	2930	2930	0
215	20250220	165100	38800660	2930	2930	2930	2930	0
216	20250220	165000	38800660	2930	2930	2930	2930	0
217	20250220	164900	38800660	2930	2930	2930	2930	0
218	20250220	164800	38800660	2930	2930	2930	2930	0
219	20250220	164700	38800660	2930	2930	2930	2930	0
220	20250220	164600	38800660	2930	2930	2930	2930	0
221	20250220	164500	38800660	2930	2930	2930	2930	0
222	20250220	164400	38800660	2930	2930	2930	2930	0
223	20250220	164300	38800660	2930	2930	2930	2930	0
224	20250220	164200	38800660	2930	2930	2930	2930	0
225	20250220	164100	38800660	2930	2930	2930	2930	0
226	20250220	164000	38800660	2930	2930	2930	2930	0
227	20250220	163900	38800660	2930	2930	2930	2930	0
228	20250220	163800	38800660	2930	2930	2930	2930	0
229	20250220	163700	38800660	2930	2930	2930	2930	0
230	20250220	163600	38800660	2930	2930	2930	2930	0
231	20250220	163500	38800660	2930	2930	2930	2930	0
232	20250220	163400	38800660	2930	2930	2930	2930	0
233	20250220	163300	38800660	2930	2930	2930	2930	0
234	20250220	163200	38800660	2930	2930	2930	2930	0
235	20250220	163100	38800660	2930	2930	2930	2930	0
236	20250220	163000	38800660	2930	2930	2930	2930	0
237	20250220	162900	38800660	2930	2930	2930	2930	0
238	20250220	162800	38800660	2930	2930	2930	2930	0
239	20250220	162700	38800660	2930	2930	2930	2930	0
240	20250220	162600	38800660	2930	2930	2930	2930	0
241	20250220	162500	38800660	2930	2930	2930	2930	0
242	20250220	162400	38800660	2930	2930	2930	2930	323
243	20250220	162300	38800660	2930	2930	2930	2930	0
244	20250220	162200	38800660	2930	2930	2930	2930	0
245	20250220	162100	38800660	2930	2930	2930	2930	0
246	20250220	162000	38800660	2930	2930	2930	2930	0
247	20250220	161900	38800660	2930	2930	2930	2930	0
248	20250220	161800	38800660	2930	2930	2930	2930	0
249	20250220	161700	38800660	2930	2930	2930	2930	0
250	20250220	161600	38800660	2930	2930	2930	2930	0
251	20250220	161500	38800660	2930	2930	2930	2930	0
252	20250220	161400	38800660	2930	2930	2930	2930	0
253	20250220	161300	38800660	2930	2930	2930	2930	0
254	20250220	161200	38800660	2930	2930	2930	2930	0
255	20250220	161100	38800660	2930	2930	2930	2930	0
256	20250220	161000	38800660	2930	2930	2930	2930	0
257	20250220	160900	38800660	2930	2930	2930	2930	0
258	20250220	160800	38800660	2930	2930	2930	2930	0
259	20250220	160700	38800660	2930	2930	2930	2930	0
260	20250220	160600	38800660	2930	2930	2930	2930	0
261	20250220	160500	38800660	2930	2930	2930	2930	0
262	20250220	160400	38800660	2930	2930	2930	2930	0
263	20250220	160300	38800660	2930	2930	2930	2930	0
264	20250220	160200	38800660	2930	2930	2930	2930	0
265	20250220	160100	38800660	2930	2930	2930	2930	0
266	20250220	160000	38800660	2930	2930	2930	2930	0
267	20250220	155900	38800660	2930	2930	2930	2930	0
268	20250220	155800	38800660	2930	2930	2930	2930	0
269	20250220	155700	38800660	2930	2930	2930	2930	0
270	20250220	155600	38800660	2930	2930	2930	2930	0
271	20250220	155500	38800660	2930	2930	2930	2930	0
272	20250220	155400	38800660	2930	2930	2930	2930	323
273	20250220	155300	38800660	2930	2930	2930	2930	0
274	20250220	155200	38800660	2930	2930	2930	2930	0
275	20250220	155100	38800660	2930	2930	2930	2930	0
276	20250220	155000	38800660	2930	2930	2930	2930	0
277	20250220	154900	38800660	2930	2930	2930	2930	0
278	20250220	154800	38800660	2930	2930	2930	2930	0
279	20250220	154700	38800660	2930	2930	2930	2930	0
280	20250220	154600	38800660	2930	2930	2930	2930	0
281	20250220	154500	38800660	2930	2930	2930	2930	0
282	20250220	154400	38800660	2930	2930	2930	2930	0
283	20250220	154300	38800660	2930	2930	2930	2930	0
284	20250220	154200	38800660	2930	2930	2930	2930	0
285	20250220	154100	38800660	2930	2930	2930	2930	0
286	20250220	154000	38800660	2930	2930	2930	2930	0
287	20250220	153900	38800660	2930	2930	2930	2930	0
288	20250220	153800	38800660	2930	2930	2930	2930	0
289	20250220	153700	38800660	2930	2930	2930	2930	0
290	20250220	153600	38800660	2930	2930	2930	2930	0
291	20250220	153500	38800660	2930	2930	2930	2930	0
292	20250220	153400	38800660	2930	2930	2930	2930	0
293	20250220	153300	38800660	2930	2930	2930	2930	0
294	20250220	153200	38800660	2930	2930	2930	2930	0
295	20250220	153100	38800660	2930	2930	2930	2930	0
296	20250220	153000	38800660	2930	2930	2930	2930	323
297	20250220	152900	37854270	2920	2920	2920	2920	0
298	20250220	152800	37854270	2920	2920	2920	2920	0
299	20250220	152700	37854270	2920	2920	2920	2920	0
300	20250220	152600	37854270	2920	2920	2920	2920	0
301	20250220	152500	37854270	2920	2920	2920	2920	0
302	20250220	152400	37854270	2920	2920	2920	2920	0
303	20250220	152300	37854270	2920	2920	2920	2920	0
304	20250220	152200	37854270	2920	2920	2920	2920	0
305	20250220	152100	37854270	2920	2920	2920	2920	0
306	20250220	152000	37854270	2920	2920	2920	2920	0
307	20250220	151900	37854270	2920	2920	2920	2920	0
308	20250220	151800	37854270	2920	2920	2920	2920	0
309	20250220	151700	37854270	2920	2920	2920	2920	0
310	20250220	151600	37854270	2920	2920	2920	2920	0
311	20250220	151500	37854270	2920	2920	2920	2920	2
312	20250220	151400	37848430	2920	2920	2920	2920	0
313	20250220	151300	37848430	2920	2925	2925	2920	67
314	20250220	151200	37652540	2925	2925	2925	2925	0
315	20250220	151100	37652540	2925	2925	2925	2925	22
316	20250220	151000	37588190	2925	2925	2925	2925	0
317	20250220	150900	37588190	2925	2925	2925	2925	3
318	20250220	150800	37579415	2925	2925	2925	2925	0
319	20250220	150700	37579415	2925	2925	2925	2925	0
320	20250220	150600	37579415	2925	2925	2925	2925	0
321	20250220	150500	37579415	2925	2925	2925	2925	0
322	20250220	150400	37579415	2925	2925	2925	2925	1
323	20250220	150300	37576490	2925	2925	2925	2925	5
324	20250220	150200	37561865	2925	2920	2925	2920	11
325	20250220	150100	37529740	2930	2920	2930	2920	14
326	20250220	150000	37488820	2920	2920	2920	2920	0
327	20250220	145900	37488820	2920	2925	2925	2920	272
328	20250220	145800	36693660	2930	2930	2930	2930	0
329	20250220	145700	36693660	2930	2930	2930	2930	0
330	20250220	145600	36693660	2930	2930	2930	2930	0
331	20250220	145500	36693660	2930	2930	2930	2930	0
332	20250220	145400	36693660	2930	2925	2930	2925	13
333	20250220	145300	36655580	2920	2920	2920	2920	0
334	20250220	145200	36655580	2920	2920	2920	2920	0
335	20250220	145100	36655580	2920	2925	2925	2920	99
336	20250220	145000	36366085	2930	2930	2930	2930	92
337	20250220	144900	36096525	2925	2925	2925	2925	0
338	20250220	144800	36096525	2925	2925	2925	2925	2
339	20250220	144700	36090675	2930	2930	2930	2930	0
340	20250220	144600	36090675	2930	2930	2930	2930	0
341	20250220	144500	36090675	2930	2930	2930	2930	4
342	20250220	144400	36078955	2920	2920	2920	2920	3
343	20250220	144300	36070195	2920	2920	2920	2920	0
344	20250220	144200	36070195	2920	2925	2925	2920	93
345	20250220	144100	35798365	2925	2925	2925	2925	0
346	20250220	144000	35798365	2925	2925	2925	2925	0
347	20250220	143900	35798365	2925	2925	2925	2925	0
348	20250220	143800	35798365	2925	2925	2925	2925	2
349	20250220	143700	35792515	2925	2925	2925	2925	98
350	20250220	143600	35505865	2930	2930	2930	2930	0
351	20250220	143500	35505865	2930	2930	2930	2930	0
352	20250220	143400	35505865	2930	2930	2930	2930	0
353	20250220	143300	35505865	2930	2925	2930	2925	5
354	20250220	143200	35491220	2920	2920	2920	2920	0
355	20250220	143100	35491220	2920	2920	2920	2920	0
356	20250220	143000	35491220	2920	2920	2920	2920	0
357	20250220	142900	35491220	2920	2920	2920	2920	0
358	20250220	142800	35491220	2920	2920	2920	2920	4
359	20250220	142700	35479540	2920	2925	2925	2920	157
360	20250220	142600	35020475	2930	2930	2930	2930	0
361	20250220	142500	35020475	2930	2930	2930	2930	0
362	20250220	142400	35020475	2930	2930	2930	2930	0
363	20250220	142300	35020475	2930	2925	2930	2925	32
364	20250220	142200	34926725	2925	2925	2925	2925	0
365	20250220	142100	34926725	2925	2925	2925	2925	0
366	20250220	142000	34926725	2925	2925	2925	2925	34
367	20250220	141900	34827275	2925	2925	2925	2925	0
368	20250220	141800	34827275	2925	2925	2925	2925	0
369	20250220	141700	34827275	2925	2925	2925	2925	1
370	20250220	141600	34824350	2925	2925	2925	2925	0
371	20250220	141500	34824350	2925	2925	2925	2925	1
372	20250220	141400	34821425	2925	2925	2925	2925	0
373	20250220	141300	34821425	2925	2925	2925	2925	33
374	20250220	141200	34724900	2925	2930	2930	2925	20
375	20250220	141100	34666390	2935	2935	2935	2935	0
376	20250220	141000	34666390	2935	2935	2935	2935	0
377	20250220	140900	34666390	2935	2935	2935	2935	0
378	20250220	140800	34666390	2935	2935	2935	2935	1
379	20250220	140700	34663455	2930	2930	2930	2930	3
380	20250220	140600	34654665	2935	2935	2935	2935	0
381	20250220	140500	34654665	2935	2935	2935	2935	0
382	20250220	140400	34654665	2935	2935	2935	2935	0
383	20250220	140300	34654665	2935	2935	2935	2935	0
384	20250220	140200	34654665	2935	2925	2935	2925	2
385	20250220	140100	34648805	2935	2935	2935	2935	0
386	20250220	140000	34648805	2935	2935	2935	2935	0
387	20250220	135900	34648805	2935	2930	2935	2930	4
388	20250220	135800	34637080	2925	2925	2925	2925	5
389	20250220	135700	34622455	2925	2930	2935	2925	5
390	20250220	135600	34607805	2925	2925	2925	2925	4
391	20250220	135500	34596105	2920	2920	2920	2920	0
392	20250220	135400	34596105	2920	2920	2920	2920	0
393	20250220	135300	34596105	2920	2925	2925	2920	10
394	20250220	135200	34566900	2925	2925	2925	2925	2
395	20250220	135100	34561050	2935	2935	2935	2935	0
396	20250220	135000	34561050	2935	2935	2935	2935	0
397	20250220	134900	34561050	2935	2935	2935	2935	0
398	20250220	134800	34561050	2935	2935	2935	2935	0
399	20250220	134700	34561050	2935	2935	2935	2935	0
400	20250220	134600	34561050	2935	2925	2935	2925	86
401	20250220	134500	34309490	2925	2925	2925	2925	0
402	20250220	134400	34309490	2925	2925	2925	2925	108
403	20250220	134300	33993590	2920	2920	2920	2920	0
404	20250220	134200	33993590	2920	2920	2920	2920	0
405	20250220	134100	33993590	2920	2920	2920	2920	3
406	20250220	134000	33984830	2925	2925	2925	2925	29
407	20250220	133900	33900005	2930	2930	2930	2930	30
408	20250220	133800	33812105	2925	2925	2925	2925	0
409	20250220	133700	33812105	2925	2925	2925	2925	1
410	20250220	133600	33809180	2925	2925	2925	2925	2
411	20250220	133500	33803330	2930	2930	2930	2930	0
412	20250220	133400	33803330	2930	2930	2930	2930	35
413	20250220	133300	33700780	2930	2930	2930	2930	0
414	20250220	133200	33700780	2930	2930	2930	2930	0
415	20250220	133100	33700780	2930	2930	2930	2930	1
416	20250220	133000	33697850	2925	2930	2930	2925	2
417	20250220	132900	33691995	2925	2925	2925	2925	0
418	20250220	132800	33691995	2925	2925	2925	2925	0
419	20250220	132700	33691995	2925	2925	2925	2925	0
420	20250220	132600	33691995	2925	2925	2925	2925	4
421	20250220	132500	33680295	2930	2930	2930	2930	0
422	20250220	132400	33680295	2930	2930	2930	2930	0
423	20250220	132300	33680295	2930	2930	2930	2930	0
424	20250220	132200	33680295	2930	2930	2930	2930	0
425	20250220	132100	33680295	2930	2930	2930	2930	1
426	20250220	132000	33677365	2925	2925	2925	2925	2
427	20250220	131900	33671515	2930	2930	2930	2930	4
428	20250220	131800	33659795	2925	2925	2925	2925	0
429	20250220	131700	33659795	2925	2925	2925	2925	0
430	20250220	131600	33659795	2925	2925	2925	2925	10
431	20250220	131500	33630545	2930	2930	2930	2930	4
432	20250220	131400	33618825	2925	2930	2930	2925	2
433	20250220	131300	33612970	2925	2925	2925	2925	0
434	20250220	131200	33612970	2925	2925	2925	2925	0
435	20250220	131100	33612970	2925	2925	2925	2925	4
436	20250220	131000	33601270	2930	2930	2930	2930	1
437	20250220	130900	33598340	2925	2925	2925	2925	0
438	20250220	130800	33598340	2925	2925	2925	2925	0
439	20250220	130700	33598340	2925	2925	2925	2925	0
440	20250220	130600	33598340	2925	2925	2925	2925	0
441	20250220	130500	33598340	2925	2925	2925	2925	2
442	20250220	130400	33592490	2930	2930	2930	2930	0
443	20250220	130300	33592490	2930	2930	2930	2930	0
444	20250220	130200	33592490	2930	2930	2930	2930	0
445	20250220	130100	33592490	2930	2930	2930	2930	0
446	20250220	130000	33592490	2930	2930	2930	2930	1
447	20250220	125900	33589560	2925	2925	2925	2925	1
448	20250220	125800	33586635	2930	2930	2930	2930	0
449	20250220	125700	33586635	2930	2930	2930	2930	0
450	20250220	125600	33586635	2930	2930	2930	2930	1
451	20250220	125500	33583705	2925	2925	2925	2925	3
452	20250220	125400	33574930	2930	2930	2930	2930	0
453	20250220	125300	33574930	2930	2930	2930	2930	0
454	20250220	125200	33574930	2930	2930	2930	2930	1
455	20250220	125100	33572000	2925	2925	2925	2925	0
456	20250220	125000	33572000	2925	2925	2925	2925	0
457	20250220	124900	33572000	2925	2925	2925	2925	3
458	20250220	124800	33563225	2930	2930	2930	2930	1
459	20250220	124700	33560295	2925	2925	2925	2925	0
460	20250220	124600	33560295	2925	2925	2925	2925	10
461	20250220	124500	33531045	2930	2930	2930	2930	1
462	20250220	124400	33528115	2925	2925	2930	2925	3
463	20250220	124300	33519335	2930	2930	2930	2930	0
464	20250220	124200	33519335	2930	2930	2930	2930	0
465	20250220	124100	33519335	2930	2930	2930	2930	0
466	20250220	124000	33519335	2930	2930	2930	2930	0
467	20250220	123900	33519335	2930	2930	2930	2925	5
468	20250220	123800	33504700	2920	2920	2920	2920	0
469	20250220	123700	33504700	2920	2920	2920	2920	0
470	20250220	123600	33504700	2920	2920	2920	2920	0
471	20250220	123500	33504700	2920	2920	2920	2920	0
472	20250220	123400	33504700	2920	2920	2920	2920	12
473	20250220	123300	33469660	2925	2920	2925	2920	131
474	20250220	123200	33086535	2925	2925	2925	2925	0
475	20250220	123100	33086535	2925	2925	2925	2925	112
476	20250220	123000	32758935	2925	2925	2925	2925	0
477	20250220	122900	32758935	2925	2925	2925	2925	0
478	20250220	122800	32758935	2925	2925	2925	2925	2
479	20250220	122700	32753085	2930	2930	2930	2930	0
480	20250220	122600	32753085	2930	2930	2930	2930	1
481	20250220	122500	32750155	2925	2925	2925	2925	0
482	20250220	122400	32750155	2925	2925	2925	2925	0
483	20250220	122300	32750155	2925	2925	2925	2925	3
484	20250220	122200	32741380	2930	2930	2930	2930	0
485	20250220	122100	32741380	2930	2930	2930	2930	1
486	20250220	122000	32738450	2925	2925	2925	2925	0
487	20250220	121900	32738450	2925	2925	2925	2925	0
488	20250220	121800	32738450	2925	2925	2925	2925	2
489	20250220	121700	32732600	2925	2925	2925	2925	0
490	20250220	121600	32732600	2925	2925	2925	2925	10
491	20250220	121500	32703350	2925	2925	2925	2925	0
492	20250220	121400	32703350	2925	2925	2925	2925	10
493	20250220	121300	32674100	2930	2930	2930	2930	1
494	20250220	121200	32671170	2925	2925	2925	2925	1
495	20250220	121100	32668245	2935	2935	2935	2935	0
496	20250220	121000	32668245	2935	2935	2935	2935	0
497	20250220	120900	32668245	2935	2920	2935	2920	5
498	20250220	120800	32653630	2920	2920	2920	2920	453
499	20250220	120700	31330870	2920	2920	2920	2920	496
500	20250220	120600	29882550	2920	2930	2930	2920	640
501	20250220	120500	28010960	2930	2930	2930	2930	0
502	20250220	120400	28010960	2930	2930	2930	2930	5
503	20250220	120300	27996310	2925	2925	2925	2925	2
504	20250220	120200	27990460	2930	2930	2930	2930	0
505	20250220	120100	27990460	2930	2930	2930	2930	0
506	20250220	120000	27990460	2930	2930	2930	2930	0
507	20250220	115900	27990460	2930	2930	2930	2930	1
508	20250220	115800	27987530	2925	2925	2925	2925	0
509	20250220	115700	27987530	2925	2925	2925	2925	107
510	20250220	115600	27674555	2930	2930	2930	2930	0
511	20250220	115500	27674555	2930	2930	2930	2930	0
512	20250220	115400	27674555	2930	2930	2930	2930	0
513	20250220	115300	27674555	2930	2925	2930	2925	14
514	20250220	115200	27633600	2930	2930	2930	2930	0
515	20250220	115100	27633600	2930	2930	2930	2930	0
516	20250220	115000	27633600	2930	2930	2930	2930	0
517	20250220	114900	27633600	2930	2930	2930	2930	0
518	20250220	114800	27633600	2930	2930	2930	2930	0
519	20250220	114700	27633600	2930	2925	2930	2925	804
520	20250220	114600	25281895	2930	2930	2930	2930	0
521	20250220	114500	25281895	2930	2930	2930	2930	1
522	20250220	114400	25278965	2925	2925	2925	2925	0
523	20250220	114300	25278965	2925	2925	2925	2925	0
524	20250220	114200	25278965	2925	2925	2925	2925	0
525	20250220	114100	25278965	2925	2925	2925	2925	1
526	20250220	114000	25276040	2925	2925	2925	2925	0
527	20250220	113900	25276040	2925	2925	2925	2925	0
528	20250220	113800	25276040	2925	2925	2925	2925	3
529	20250220	113700	25267265	2930	2930	2930	2930	0
530	20250220	113600	25267265	2930	2930	2930	2930	1
531	20250220	113500	25264335	2925	2925	2925	2925	0
532	20250220	113400	25264335	2925	2925	2925	2925	0
533	20250220	113300	25264335	2925	2925	2925	2925	0
534	20250220	113200	25264335	2925	2925	2925	2925	0
535	20250220	113100	25264335	2925	2925	2925	2925	2
536	20250220	113000	25258485	2925	2925	2925	2925	0
537	20250220	112900	25258485	2925	2925	2925	2925	0
538	20250220	112800	25258485	2925	2925	2925	2925	0
539	20250220	112700	25258485	2925	2925	2925	2925	0
540	20250220	112600	25258485	2925	2925	2925	2925	0
541	20250220	112500	25258485	2925	2925	2925	2925	12
542	20250220	112400	25223385	2930	2930	2930	2930	0
543	20250220	112300	25223385	2930	2930	2930	2930	1
544	20250220	112200	25220455	2925	2925	2925	2925	0
545	20250220	112100	25220455	2925	2925	2925	2925	3
546	20250220	112000	25211680	2925	2925	2925	2925	0
547	20250220	111900	25211680	2925	2925	2925	2925	1
548	20250220	111800	25208755	2925	2925	2925	2925	0
549	20250220	111700	25208755	2925	2925	2925	2925	20
550	20250220	111600	25150255	2920	2920	2920	2920	2
551	20250220	111500	25144415	2930	2930	2930	2930	1
552	20250220	111400	25141485	2920	2925	2925	2920	3000
553	20250220	111300	16379855	2925	2925	2925	2925	10
554	20250220	111200	16350605	2925	2925	2925	2925	0
555	20250220	111100	16350605	2925	2925	2925	2925	1
556	20250220	111000	16347680	2930	2930	2930	2930	1
557	20250220	110900	16344750	2925	2925	2925	2925	0
558	20250220	110800	16344750	2925	2925	2925	2925	0
559	20250220	110700	16344750	2925	2925	2925	2925	0
560	20250220	110600	16344750	2925	2930	2930	2925	55
561	20250220	110500	16183620	2930	2930	2930	2930	0
562	20250220	110400	16183620	2930	2930	2930	2930	11
563	20250220	110300	16151390	2930	2930	2930	2930	73
564	20250220	110200	15937500	2930	2930	2930	2930	0
565	20250220	110100	15937500	2930	2930	2930	2930	0
566	20250220	110000	15937500	2930	2930	2930	2930	2
567	20250220	105900	15931640	2935	2935	2935	2935	0
568	20250220	105800	15931640	2935	2935	2935	2935	0
569	20250220	105700	15931640	2935	2935	2935	2935	0
570	20250220	105600	15931640	2935	2935	2935	2935	0
571	20250220	105500	15931640	2935	2935	2935	2935	0
572	20250220	105400	15931640	2935	2935	2935	2935	0
573	20250220	105300	15931640	2935	2935	2935	2935	0
574	20250220	105200	15931640	2935	2935	2935	2935	0
575	20250220	105100	15931640	2935	2935	2935	2935	0
576	20250220	105000	15931640	2935	2935	2935	2935	0
577	20250220	104900	15931640	2935	2935	2935	2935	0
578	20250220	104800	15931640	2935	2935	2935	2935	0
579	20250220	104700	15931640	2935	2935	2935	2935	0
580	20250220	104600	15931640	2935	2925	2935	2925	16
581	20250220	104500	15884830	2930	2930	2930	2930	5
582	20250220	104400	15870180	2935	2935	2935	2935	0
583	20250220	104300	15870180	2935	2935	2935	2935	0
584	20250220	104200	15870180	2935	2935	2935	2935	0
585	20250220	104100	15870180	2935	2935	2935	2935	0
586	20250220	104000	15870180	2935	2935	2935	2935	0
587	20250220	103900	15870180	2935	2935	2935	2935	14
588	20250220	103800	15829090	2940	2940	2940	2940	0
589	20250220	103700	15829090	2940	2940	2940	2940	0
590	20250220	103600	15829090	2940	2940	2940	2940	0
591	20250220	103500	15829090	2940	2940	2940	2940	0
592	20250220	103400	15829090	2940	2940	2940	2940	0
593	20250220	103300	15829090	2940	2940	2940	2940	0
594	20250220	103200	15829090	2940	2940	2940	2940	4
595	20250220	103100	15817330	2950	2950	2950	2950	0
596	20250220	103000	15817330	2950	2950	2950	2950	0
597	20250220	102900	15817330	2950	2950	2950	2950	0
598	20250220	102800	15817330	2950	2950	2950	2950	0
599	20250220	102700	15817330	2950	2950	2950	2950	0
600	20250220	102600	15817330	2950	2945	2950	2945	90
601	20250220	102500	15551855	2950	2950	2950	2950	0
602	20250220	102400	15551855	2950	2950	2950	2950	0
603	20250220	102300	15551855	2950	2950	2950	2950	0
604	20250220	102200	15551855	2950	2950	2950	2950	0
605	20250220	102100	15551855	2950	2950	2950	2950	0
606	20250220	102000	15551855	2950	2950	2950	2950	0
607	20250220	101900	15551855	2950	2950	2950	2950	0
608	20250220	101800	15551855	2950	2950	2950	2950	0
609	20250220	101700	15551855	2950	2950	2950	2950	0
610	20250220	101600	15551855	2950	2950	2950	2950	0
611	20250220	101500	15551855	2950	2950	2950	2950	0
612	20250220	101400	15551855	2950	2950	2950	2950	0
613	20250220	101300	15551855	2950	2950	2950	2950	0
614	20250220	101200	15551855	2950	2950	2950	2950	0
615	20250220	101100	15551855	2950	2935	2950	2935	2
616	20250220	101000	15545970	2950	2950	2950	2950	0
617	20250220	100900	15545970	2950	2950	2950	2950	0
618	20250220	100800	15545970	2950	2950	2950	2950	0
619	20250220	100700	15545970	2950	2950	2950	2950	1
620	20250220	100600	15543020	2950	2950	2950	2950	1
621	20250220	100500	15540070	2925	2950	2955	2925	653
622	20250220	100400	13616930	2950	2950	2950	2950	0
623	20250220	100300	13616930	2950	2950	2950	2950	0
624	20250220	100200	13616930	2950	2950	2950	2950	0
625	20250220	100100	13616930	2950	2950	2950	2950	0
626	20250220	100000	13616930	2950	2950	2950	2950	0
627	20250220	095900	13616930	2950	2950	2950	2950	0
628	20250220	095800	13616930	2950	2950	2950	2950	0
629	20250220	095700	13616930	2950	2950	2950	2950	0
630	20250220	095600	13616930	2950	2950	2950	2950	0
631	20250220	095500	13616930	2950	2950	2950	2950	0
632	20250220	095400	13616930	2950	2950	2950	2950	0
633	20250220	095300	13616930	2950	2950	2950	2950	0
634	20250220	095200	13616930	2950	2950	2950	2950	0
635	20250220	095100	13616930	2950	2950	2950	2950	0
636	20250220	095000	13616930	2950	2950	2950	2950	0
637	20250220	094900	13616930	2950	2950	2950	2950	0
638	20250220	094800	13616930	2950	2950	2950	2950	406
639	20250220	094700	12419230	2945	2945	2945	2945	35
640	20250220	094600	12316155	2950	2950	2950	2950	0
641	20250220	094500	12316155	2950	2950	2950	2950	0
642	20250220	094400	12316155	2950	2950	2950	2950	0
643	20250220	094300	12316155	2950	2950	2950	2950	0
644	20250220	094200	12316155	2950	2950	2950	2950	0
645	20250220	094100	12316155	2950	2910	2980	2910	2988
646	20250220	094000	3528380	2910	2910	2910	2910	0
647	20250220	093900	3528380	2910	2910	2910	2910	0
648	20250220	093800	3528380	2910	2910	2910	2910	0
649	20250220	093700	3528380	2910	2910	2910	2910	0
650	20250220	093600	3528380	2910	2910	2910	2910	0
651	20250220	093500	3528380	2910	2910	2910	2910	0
652	20250220	093400	3528380	2910	2910	2910	2910	0
653	20250220	093300	3528380	2910	2910	2910	2910	151
654	20250220	093200	3088970	2915	2915	2915	2915	0
655	20250220	093100	3088970	2915	2915	2915	2915	0
656	20250220	093000	3088970	2915	2915	2915	2915	10
657	20250220	092900	3059820	2910	2910	2910	2910	0
658	20250220	092800	3059820	2910	2910	2910	2910	0
659	20250220	092700	3059820	2910	2910	2910	2910	0
660	20250220	092600	3059820	2910	2910	2910	2910	0
661	20250220	092500	3059820	2910	2910	2910	2910	0
662	20250220	092400	3059820	2910	2915	2915	2910	42
663	20250220	092300	2937425	2910	2910	2910	2910	34
664	20250220	092200	2838485	2895	2895	2895	2895	0
665	20250220	092100	2838485	2895	2895	2895	2895	0
666	20250220	092000	2838485	2895	2895	2895	2895	0
667	20250220	091900	2838485	2895	2895	2895	2895	0
668	20250220	091800	2838485	2895	2895	2895	2895	0
669	20250220	091700	2838485	2895	2895	2895	2895	0
670	20250220	091600	2838485	2895	2895	2895	2895	0
671	20250220	091500	2838485	2895	2895	2895	2895	0
672	20250220	091400	2838485	2895	2895	2895	2895	0
673	20250220	091300	2838485	2895	2895	2895	2895	0
674	20250220	091200	2838485	2895	2895	2895	2895	0
675	20250220	091100	2838485	2895	2895	2895	2895	0
676	20250220	091000	2838485	2895	2905	2905	2895	346
677	20250220	090900	1834935	2905	2905	2905	2905	0
678	20250220	090800	1834935	2905	2905	2905	2905	0
679	20250220	090700	1834935	2905	2905	2905	2905	0
680	20250220	090600	1834935	2905	2905	2905	2905	0
681	20250220	090500	1834935	2905	2905	2905	2905	9
682	20250220	090400	1808790	2910	2910	2910	2910	159
683	20250220	090300	1346100	2910	2910	2910	2910	58
684	20250220	090200	1177320	2910	2905	2910	2895	113
685	20250220	090100	849720	2910	2910	2910	2910	0
686	20250220	090000	849720	2910	2910	2910	2910	292