KissMeData/041920/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	192800	136125040	4925	4925	4925	4925	1070
3	20250220	192700	136125040	4925	4925	4925	4925	0
4	20250220	192600	136125040	4925	4925	4925	4925	0
5	20250220	192500	136125040	4925	4925	4925	4925	0
6	20250220	192400	136125040	4925	4925	4925	4925	0
7	20250220	192300	136125040	4925	4925	4925	4925	0
8	20250220	192200	136125040	4925	4925	4925	4925	0
9	20250220	192100	136125040	4925	4925	4925	4925	0
10	20250220	192000	136125040	4925	4925	4925	4925	0
11	20250220	191900	136125040	4925	4925	4925	4925	0
12	20250220	191800	136125040	4925	4925	4925	4925	0
13	20250220	191700	136125040	4925	4925	4925	4925	0
14	20250220	191600	136125040	4925	4925	4925	4925	0
15	20250220	191500	136125040	4925	4925	4925	4925	0
16	20250220	191400	136125040	4925	4925	4925	4925	0
17	20250220	191300	136125040	4925	4925	4925	4925	0
18	20250220	191200	136125040	4925	4925	4925	4925	0
19	20250220	191100	136125040	4925	4925	4925	4925	0
20	20250220	191000	136125040	4925	4925	4925	4925	0
21	20250220	190900	136125040	4925	4925	4925	4925	0
22	20250220	190800	136125040	4925	4925	4925	4925	0
23	20250220	190700	136125040	4925	4925	4925	4925	0
24	20250220	190600	136125040	4925	4925	4925	4925	0
25	20250220	190500	136125040	4925	4925	4925	4925	0
26	20250220	190400	136125040	4925	4925	4925	4925	0
27	20250220	190300	136125040	4925	4925	4925	4925	0
28	20250220	190200	136125040	4925	4925	4925	4925	0
29	20250220	190100	136125040	4925	4925	4925	4925	0
30	20250220	190000	136125040	4925	4925	4925	4925	0
31	20250220	185900	136125040	4925	4925	4925	4925	0
32	20250220	185800	136125040	4925	4925	4925	4925	1070
33	20250220	185700	136125040	4925	4925	4925	4925	0
34	20250220	185600	136125040	4925	4925	4925	4925	0
35	20250220	185500	136125040	4925	4925	4925	4925	0
36	20250220	185400	136125040	4925	4925	4925	4925	0
37	20250220	185300	136125040	4925	4925	4925	4925	0
38	20250220	185200	136125040	4925	4925	4925	4925	0
39	20250220	185100	136125040	4925	4925	4925	4925	0
40	20250220	185000	136125040	4925	4925	4925	4925	0
41	20250220	184900	136125040	4925	4925	4925	4925	0
42	20250220	184800	136125040	4925	4925	4925	4925	0
43	20250220	184700	136125040	4925	4925	4925	4925	0
44	20250220	184600	136125040	4925	4925	4925	4925	0
45	20250220	184500	136125040	4925	4925	4925	4925	0
46	20250220	184400	136125040	4925	4925	4925	4925	0
47	20250220	184300	136125040	4925	4925	4925	4925	0
48	20250220	184200	136125040	4925	4925	4925	4925	0
49	20250220	184100	136125040	4925	4925	4925	4925	0
50	20250220	184000	136125040	4925	4925	4925	4925	0
51	20250220	183900	136125040	4925	4925	4925	4925	0
52	20250220	183800	136125040	4925	4925	4925	4925	0
53	20250220	183700	136125040	4925	4925	4925	4925	0
54	20250220	183600	136125040	4925	4925	4925	4925	0
55	20250220	183500	136125040	4925	4925	4925	4925	0
56	20250220	183400	136125040	4925	4925	4925	4925	0
57	20250220	183300	136125040	4925	4925	4925	4925	0
58	20250220	183200	136125040	4925	4925	4925	4925	0
59	20250220	183100	136125040	4925	4925	4925	4925	0
60	20250220	183000	136125040	4925	4925	4925	4925	0
61	20250220	182900	136125040	4925	4925	4925	4925	0
62	20250220	182800	136125040	4925	4925	4925	4925	1070
63	20250220	182700	136125040	4925	4925	4925	4925	0
64	20250220	182600	136125040	4925	4925	4925	4925	0
65	20250220	182500	136125040	4925	4925	4925	4925	0
66	20250220	182400	136125040	4925	4925	4925	4925	0
67	20250220	182300	136125040	4925	4925	4925	4925	0
68	20250220	182200	136125040	4925	4925	4925	4925	0
69	20250220	182100	136125040	4925	4925	4925	4925	0
70	20250220	182000	136125040	4925	4925	4925	4925	0
71	20250220	181900	136125040	4925	4925	4925	4925	0
72	20250220	181800	136125040	4925	4925	4925	4925	0
73	20250220	181700	136125040	4925	4925	4925	4925	0
74	20250220	181600	136125040	4925	4925	4925	4925	0
75	20250220	181500	136125040	4925	4925	4925	4925	0
76	20250220	181400	136125040	4925	4925	4925	4925	0
77	20250220	181300	136125040	4925	4925	4925	4925	0
78	20250220	181200	136125040	4925	4925	4925	4925	0
79	20250220	181100	136125040	4925	4925	4925	4925	0
80	20250220	181000	136125040	4925	4925	4925	4925	0
81	20250220	180900	136125040	4925	4925	4925	4925	0
82	20250220	180800	136125040	4925	4925	4925	4925	0
83	20250220	180700	136125040	4925	4925	4925	4925	0
84	20250220	180600	136125040	4925	4925	4925	4925	0
85	20250220	180500	136125040	4925	4925	4925	4925	0
86	20250220	180400	136125040	4925	4925	4925	4925	0
87	20250220	180300	136125040	4925	4925	4925	4925	0
88	20250220	180200	136125040	4925	4925	4925	4925	0
89	20250220	180100	136125040	4925	4925	4925	4925	0
90	20250220	180000	136125040	4925	4925	4925	4925	0
91	20250220	175900	136125040	4925	4925	4925	4925	0
92	20250220	175800	136125040	4925	4925	4925	4925	1070
93	20250220	175700	136125040	4925	4925	4925	4925	0
94	20250220	175600	136125040	4925	4925	4925	4925	0
95	20250220	175500	136125040	4925	4925	4925	4925	0
96	20250220	175400	136125040	4925	4925	4925	4925	0
97	20250220	175300	136125040	4925	4925	4925	4925	0
98	20250220	175200	136125040	4925	4925	4925	4925	0
99	20250220	175100	136125040	4925	4925	4925	4925	0
100	20250220	175000	136125040	4925	4925	4925	4925	0
101	20250220	174900	136125040	4925	4925	4925	4925	0
102	20250220	174800	136125040	4925	4925	4925	4925	0
103	20250220	174700	136125040	4925	4925	4925	4925	0
104	20250220	174600	136125040	4925	4925	4925	4925	0
105	20250220	174500	136125040	4925	4925	4925	4925	0
106	20250220	174400	136125040	4925	4925	4925	4925	0
107	20250220	174300	136125040	4925	4925	4925	4925	0
108	20250220	174200	136125040	4925	4925	4925	4925	0
109	20250220	174100	136125040	4925	4925	4925	4925	0
110	20250220	174000	136125040	4925	4925	4925	4925	0
111	20250220	173900	136125040	4925	4925	4925	4925	0
112	20250220	173800	136125040	4925	4925	4925	4925	0
113	20250220	173700	136125040	4925	4925	4925	4925	0
114	20250220	173600	136125040	4925	4925	4925	4925	0
115	20250220	173500	136125040	4925	4925	4925	4925	0
116	20250220	173400	136125040	4925	4925	4925	4925	0
117	20250220	173300	136125040	4925	4925	4925	4925	0
118	20250220	173200	136125040	4925	4925	4925	4925	0
119	20250220	173100	136125040	4925	4925	4925	4925	0
120	20250220	173000	136125040	4925	4925	4925	4925	0
121	20250220	172900	136125040	4925	4925	4925	4925	0
122	20250220	172800	136125040	4925	4925	4925	4925	1070
123	20250220	172700	136125040	4925	4925	4925	4925	0
124	20250220	172600	136125040	4925	4925	4925	4925	0
125	20250220	172500	136125040	4925	4925	4925	4925	0
126	20250220	172400	136125040	4925	4925	4925	4925	0
127	20250220	172300	136125040	4925	4925	4925	4925	0
128	20250220	172200	136125040	4925	4925	4925	4925	0
129	20250220	172100	136125040	4925	4925	4925	4925	0
130	20250220	172000	136125040	4925	4925	4925	4925	0
131	20250220	171900	136125040	4925	4925	4925	4925	0
132	20250220	171800	136125040	4925	4925	4925	4925	0
133	20250220	171700	136125040	4925	4925	4925	4925	0
134	20250220	171600	136125040	4925	4925	4925	4925	0
135	20250220	171500	136125040	4925	4925	4925	4925	0
136	20250220	171400	136125040	4925	4925	4925	4925	0
137	20250220	171300	136125040	4925	4925	4925	4925	0
138	20250220	171200	136125040	4925	4925	4925	4925	0
139	20250220	171100	136125040	4925	4925	4925	4925	0
140	20250220	171000	136125040	4925	4925	4925	4925	0
141	20250220	170900	136125040	4925	4925	4925	4925	0
142	20250220	170800	136125040	4925	4925	4925	4925	0
143	20250220	170700	136125040	4925	4925	4925	4925	0
144	20250220	170600	136125040	4925	4925	4925	4925	0
145	20250220	170500	136125040	4925	4925	4925	4925	0
146	20250220	170400	136125040	4925	4925	4925	4925	0
147	20250220	170300	136125040	4925	4925	4925	4925	0
148	20250220	170200	136125040	4925	4925	4925	4925	0
149	20250220	170100	136125040	4925	4925	4925	4925	0
150	20250220	170000	136125040	4925	4925	4925	4925	0
151	20250220	165900	136125040	4925	4925	4925	4925	0
152	20250220	165800	136125040	4925	4925	4925	4925	1070
153	20250220	165700	136125040	4925	4925	4925	4925	0
154	20250220	165600	136125040	4925	4925	4925	4925	0
155	20250220	165500	136125040	4925	4925	4925	4925	0
156	20250220	165400	136125040	4925	4925	4925	4925	0
157	20250220	165300	136125040	4925	4925	4925	4925	0
158	20250220	165200	136125040	4925	4925	4925	4925	0
159	20250220	165100	136125040	4925	4925	4925	4925	0
160	20250220	165000	136125040	4925	4925	4925	4925	0
161	20250220	164900	136125040	4925	4925	4925	4925	0
162	20250220	164800	136125040	4925	4925	4925	4925	0
163	20250220	164700	136125040	4925	4925	4925	4925	0
164	20250220	164600	136125040	4925	4925	4925	4925	0
165	20250220	164500	136125040	4925	4925	4925	4925	0
166	20250220	164400	136125040	4925	4925	4925	4925	0
167	20250220	164300	136125040	4925	4925	4925	4925	0
168	20250220	164200	136125040	4925	4925	4925	4925	0
169	20250220	164100	136125040	4925	4925	4925	4925	0
170	20250220	164000	136125040	4925	4925	4925	4925	0
171	20250220	163900	136125040	4925	4925	4925	4925	0
172	20250220	163800	136125040	4925	4925	4925	4925	0
173	20250220	163700	136125040	4925	4925	4925	4925	0
174	20250220	163600	136125040	4925	4925	4925	4925	0
175	20250220	163500	136125040	4925	4925	4925	4925	0
176	20250220	163400	136125040	4925	4925	4925	4925	0
177	20250220	163300	136125040	4925	4925	4925	4925	0
178	20250220	163200	136125040	4925	4925	4925	4925	0
179	20250220	163100	136125040	4925	4925	4925	4925	0
180	20250220	163000	136125040	4925	4925	4925	4925	0
181	20250220	162900	136125040	4925	4925	4925	4925	0
182	20250220	162800	136125040	4925	4925	4925	4925	1070
183	20250220	162700	136125040	4925	4925	4925	4925	0
184	20250220	162600	136125040	4925	4925	4925	4925	0
185	20250220	162500	136125040	4925	4925	4925	4925	0
186	20250220	162400	136125040	4925	4925	4925	4925	0
187	20250220	162300	136125040	4925	4925	4925	4925	0
188	20250220	162200	136125040	4925	4925	4925	4925	0
189	20250220	162100	136125040	4925	4925	4925	4925	0
190	20250220	162000	136125040	4925	4925	4925	4925	0
191	20250220	161900	136125040	4925	4925	4925	4925	0
192	20250220	161800	136125040	4925	4925	4925	4925	0
193	20250220	161700	136125040	4925	4925	4925	4925	0
194	20250220	161600	136125040	4925	4925	4925	4925	0
195	20250220	161500	136125040	4925	4925	4925	4925	0
196	20250220	161400	136125040	4925	4925	4925	4925	0
197	20250220	161300	136125040	4925	4925	4925	4925	0
198	20250220	161200	136125040	4925	4925	4925	4925	0
199	20250220	161100	136125040	4925	4925	4925	4925	0
200	20250220	161000	136125040	4925	4925	4925	4925	0
201	20250220	160900	136125040	4925	4925	4925	4925	0
202	20250220	160800	136125040	4925	4925	4925	4925	0
203	20250220	160700	136125040	4925	4925	4925	4925	0
204	20250220	160600	136125040	4925	4925	4925	4925	0
205	20250220	160500	136125040	4925	4925	4925	4925	0
206	20250220	160400	136125040	4925	4925	4925	4925	0
207	20250220	160300	136125040	4925	4925	4925	4925	0
208	20250220	160200	136125040	4925	4925	4925	4925	0
209	20250220	160100	136125040	4925	4925	4925	4925	0
210	20250220	160000	136125040	4925	4925	4925	4925	0
211	20250220	155900	136125040	4925	4925	4925	4925	0
212	20250220	155800	136125040	4925	4925	4925	4925	1070
213	20250220	155700	136125040	4925	4925	4925	4925	0
214	20250220	155600	136125040	4925	4925	4925	4925	0
215	20250220	155500	136125040	4925	4925	4925	4925	0
216	20250220	155400	136125040	4925	4925	4925	4925	0
217	20250220	155300	136125040	4925	4925	4925	4925	0
218	20250220	155200	136125040	4925	4925	4925	4925	0
219	20250220	155100	136125040	4925	4925	4925	4925	0
220	20250220	155000	136125040	4925	4925	4925	4925	0
221	20250220	154900	136125040	4925	4925	4925	4925	0
222	20250220	154800	136125040	4925	4925	4925	4925	0
223	20250220	154700	136125040	4925	4925	4925	4925	0
224	20250220	154600	136125040	4925	4925	4925	4925	0
225	20250220	154500	136125040	4925	4925	4925	4925	0
226	20250220	154400	136125040	4925	4925	4925	4925	0
227	20250220	154300	136125040	4925	4925	4925	4925	0
228	20250220	154200	136125040	4925	4925	4925	4925	0
229	20250220	154100	136125040	4925	4925	4925	4925	0
230	20250220	154000	136125040	4925	4925	4925	4925	0
231	20250220	153900	136125040	4925	4925	4925	4925	0
232	20250220	153800	136125040	4925	4925	4925	4925	0
233	20250220	153700	136125040	4925	4925	4925	4925	0
234	20250220	153600	136125040	4925	4925	4925	4925	0
235	20250220	153500	136125040	4925	4925	4925	4925	0
236	20250220	153400	136125040	4925	4925	4925	4925	0
237	20250220	153300	136125040	4925	4925	4925	4925	0
238	20250220	153200	136125040	4925	4925	4925	4925	0
239	20250220	153100	136125040	4925	4925	4925	4925	0
240	20250220	153000	136125040	4925	4925	4925	4925	1070
241	20250220	152900	130855290	4925	4925	4925	4925	0
242	20250220	152800	130855290	4925	4925	4925	4925	0
243	20250220	152700	130855290	4925	4925	4925	4925	0
244	20250220	152600	130855290	4925	4925	4925	4925	0
245	20250220	152500	130855290	4925	4925	4925	4925	0
246	20250220	152400	130855290	4925	4925	4925	4925	0
247	20250220	152300	130855290	4925	4925	4925	4925	0
248	20250220	152200	130855290	4925	4925	4925	4925	0
249	20250220	152100	130855290	4925	4925	4925	4925	0
250	20250220	152000	130855290	4925	4925	4925	4925	0
251	20250220	151900	130855290	4925	4925	4925	4925	0
252	20250220	151800	130855290	4925	4925	4925	4925	0
253	20250220	151700	130855290	4925	4925	4925	4925	10
254	20250220	151600	130806040	4930	4930	4930	4930	0
255	20250220	151500	130806040	4930	4930	4930	4930	0
256	20250220	151400	130806040	4930	4930	4930	4930	40
257	20250220	151300	130608840	4930	4930	4930	4930	30
258	20250220	151200	130460940	4895	4900	4930	4895	101
259	20250220	151100	129963885	4935	4925	4935	4860	2332
260	20250220	151000	118536525	4925	4925	4925	4925	0
261	20250220	150900	118536525	4925	4930	4930	4925	261
262	20250220	150800	117251050	4935	4935	4935	4935	1
263	20250220	150700	117246115	4930	4930	4930	4930	0
264	20250220	150600	117246115	4930	4930	4930	4930	0
265	20250220	150500	117246115	4930	4930	4930	4930	0
266	20250220	150400	117246115	4930	4930	4930	4930	0
267	20250220	150300	117246115	4930	4930	4930	4930	0
268	20250220	150200	117246115	4930	4935	4935	4930	194
269	20250220	150100	116289675	4935	4935	4935	4935	0
270	20250220	150000	116289675	4935	4935	4935	4935	0
271	20250220	145900	116289675	4935	4935	4935	4935	0
272	20250220	145800	116289675	4935	4935	4935	4935	0
273	20250220	145700	116289675	4935	4940	4940	4935	22
274	20250220	145600	116181100	4945	4945	4945	4945	0
275	20250220	145500	116181100	4945	4945	4945	4945	24
276	20250220	145400	116062420	4945	4945	4945	4945	0
277	20250220	145300	116062420	4945	4945	4945	4945	0
278	20250220	145200	116062420	4945	4945	4945	4945	0
279	20250220	145100	116062420	4945	4945	4945	4945	0
280	20250220	145000	116062420	4945	4945	4945	4945	0
281	20250220	144900	116062420	4945	4945	4945	4945	0
282	20250220	144800	116062420	4945	4945	4945	4945	0
283	20250220	144700	116062420	4945	4945	4945	4945	0
284	20250220	144600	116062420	4945	4945	4945	4945	1
285	20250220	144500	116057475	4955	4955	4955	4955	0
286	20250220	144400	116057475	4955	4955	4955	4955	0
287	20250220	144300	116057475	4955	4955	4955	4955	0
288	20250220	144200	116057475	4955	4955	4955	4955	0
289	20250220	144100	116057475	4955	4955	4955	4955	0
290	20250220	144000	116057475	4955	4950	4955	4950	22
291	20250220	143900	115948565	4955	4955	4955	4955	80
292	20250220	143800	115552165	4955	4955	4955	4955	30
293	20250220	143700	115403515	4955	4955	4955	4955	0
294	20250220	143600	115403515	4955	4955	4955	4955	0
295	20250220	143500	115403515	4955	4955	4955	4955	0
296	20250220	143400	115403515	4955	4955	4955	4955	0
297	20250220	143300	115403515	4955	4955	4955	4955	0
298	20250220	143200	115403515	4955	4955	4955	4955	0
299	20250220	143100	115403515	4955	4945	4955	4945	185
300	20250220	143000	114487220	4920	4950	4950	4920	1701
301	20250220	142900	106103780	4950	4950	4950	4950	421
302	20250220	142800	104019830	4950	4985	4985	4950	3110
303	20250220	142700	88581110	4990	4990	4990	4990	0
304	20250220	142600	88581110	4990	4990	4990	4990	0
305	20250220	142500	88581110	4990	4990	4990	4990	0
306	20250220	142400	88581110	4990	4990	4990	4990	0
307	20250220	142300	88581110	4990	4990	4990	4990	0
308	20250220	142200	88581110	4990	4990	4990	4990	0
309	20250220	142100	88581110	4990	4990	4990	4990	0
310	20250220	142000	88581110	4990	4990	4990	4990	0
311	20250220	141900	88581110	4990	4990	4990	4990	0
312	20250220	141800	88581110	4990	4990	4990	4990	0
313	20250220	141700	88581110	4990	4990	4990	4990	0
314	20250220	141600	88581110	4990	4990	4990	4990	0
315	20250220	141500	88581110	4990	4990	4990	4990	0
316	20250220	141400	88581110	4990	4990	4990	4990	0
317	20250220	141300	88581110	4990	4985	4990	4985	102
318	20250220	141200	88072630	4990	4990	4990	4990	1
319	20250220	141100	88067640	4990	4990	4990	4990	0
320	20250220	141000	88067640	4990	4990	4990	4990	0
321	20250220	140900	88067640	4990	4990	4990	4990	1
322	20250220	140800	88062650	4985	4985	4985	4985	72
323	20250220	140700	87703730	4990	4990	4990	4990	81
324	20250220	140600	87299540	4995	4995	4995	4995	0
325	20250220	140500	87299540	4995	4995	4995	4995	0
326	20250220	140400	87299540	4995	4995	4995	4995	0
327	20250220	140300	87299540	4995	4995	4995	4995	0
328	20250220	140200	87299540	4995	4995	4995	4995	0
329	20250220	140100	87299540	4995	4995	4995	4995	0
330	20250220	140000	87299540	4995	4995	4995	4995	0
331	20250220	135900	87299540	4995	4995	4995	4995	0
332	20250220	135800	87299540	4995	4995	4995	4995	0
333	20250220	135700	87299540	4995	4995	4995	4995	0
334	20250220	135600	87299540	4995	4995	4995	4995	0
335	20250220	135500	87299540	4995	4995	4995	4995	0
336	20250220	135400	87299540	4995	4995	4995	4995	0
337	20250220	135300	87299540	4995	4995	4995	4995	0
338	20250220	135200	87299540	4995	4995	4995	4995	0
339	20250220	135100	87299540	4995	4995	4995	4995	0
340	20250220	135000	87299540	4995	4995	4995	4995	0
341	20250220	134900	87299540	4995	4995	4995	4995	0
342	20250220	134800	87299540	4995	4995	4995	4995	0
343	20250220	134700	87299540	4995	4995	4995	4995	0
344	20250220	134600	87299540	4995	4995	4995	4995	2
345	20250220	134500	87289550	4980	4980	4980	4980	0
346	20250220	134400	87289550	4980	4980	4980	4980	0
347	20250220	134300	87289550	4980	4980	4980	4980	0
348	20250220	134200	87289550	4980	4980	4980	4980	707
349	20250220	134100	83768690	4980	4980	4980	4980	2
350	20250220	134000	83758730	4985	4985	4985	4985	0
351	20250220	133900	83758730	4985	4985	4985	4985	263
352	20250220	133800	82447675	4990	4990	4990	4990	0
353	20250220	133700	82447675	4990	4990	4990	4990	30
354	20250220	133600	82297975	4990	4990	4990	4990	0
355	20250220	133500	82297975	4990	4990	4990	4990	0
356	20250220	133400	82297975	4990	4990	4990	4990	0
357	20250220	133300	82297975	4990	4990	4990	4990	0
358	20250220	133200	82297975	4990	4990	4990	4990	9
359	20250220	133100	82253065	4995	4995	4995	4995	0
360	20250220	133000	82253065	4995	4995	4995	4995	0
361	20250220	132900	82253065	4995	4995	4995	4995	0
362	20250220	132800	82253065	4995	4995	4995	4995	0
363	20250220	132700	82253065	4995	4995	4995	4995	2
364	20250220	132600	82243075	4990	4990	4990	4990	0
365	20250220	132500	82243075	4990	4990	4990	4990	0
366	20250220	132400	82243075	4990	4990	4990	4990	17
367	20250220	132300	82158245	4990	4990	4990	4990	0
368	20250220	132200	82158245	4990	4990	4990	4990	1
369	20250220	132100	82153255	4990	4990	4990	4990	0
370	20250220	132000	82153255	4990	4995	4995	4990	70
371	20250220	131900	81803655	4990	4990	4990	4990	0
372	20250220	131800	81803655	4990	4990	4990	4990	0
373	20250220	131700	81803655	4990	4990	4990	4990	0
374	20250220	131600	81803655	4990	4990	4990	4990	0
375	20250220	131500	81803655	4990	4990	4990	4990	0
376	20250220	131400	81803655	4990	4990	4990	4990	50
377	20250220	131300	81554155	4990	4990	4990	4990	0
378	20250220	131200	81554155	4990	4990	4990	4990	0
379	20250220	131100	81554155	4990	4990	4990	4990	0
380	20250220	131000	81554155	4990	4990	4990	4990	0
381	20250220	130900	81554155	4990	4990	4990	4990	0
382	20250220	130800	81554155	4990	4990	4990	4990	0
383	20250220	130700	81554155	4990	4990	4990	4990	0
384	20250220	130600	81554155	4990	4990	4990	4990	0
385	20250220	130500	81554155	4990	4990	4990	4990	0
386	20250220	130400	81554155	4990	4990	4990	4990	0
387	20250220	130300	81554155	4990	4990	4990	4990	0
388	20250220	130200	81554155	4990	4990	4990	4990	0
389	20250220	130100	81554155	4990	4990	4990	4990	0
390	20250220	130000	81554155	4990	4990	4990	4990	0
391	20250220	125900	81554155	4990	4990	4990	4990	1
392	20250220	125800	81549165	4990	4990	4990	4990	0
393	20250220	125700	81549165	4990	4990	4990	4990	0
394	20250220	125600	81549165	4990	4990	4990	4990	0
395	20250220	125500	81549165	4990	4990	4990	4990	0
396	20250220	125400	81549165	4990	4990	4990	4990	150
397	20250220	125300	80800665	4990	4990	4990	4990	250
398	20250220	125200	79553165	4995	4995	4995	4995	0
399	20250220	125100	79553165	4995	4995	4995	4995	2
400	20250220	125000	79543175	4985	4985	4985	4985	0
401	20250220	124900	79543175	4985	4985	4985	4985	3
402	20250220	124800	79528220	4985	4985	4985	4985	0
403	20250220	124700	79528220	4985	4985	4985	4985	0
404	20250220	124600	79528220	4985	4985	4985	4985	0
405	20250220	124500	79528220	4985	4985	4985	4985	0
406	20250220	124400	79528220	4985	4985	4985	4985	0
407	20250220	124300	79528220	4985	4985	4985	4985	0
408	20250220	124200	79528220	4985	4985	4985	4985	109
409	20250220	124100	78984855	4980	4980	4980	4980	20
410	20250220	124000	78885255	4980	4980	4980	4980	0
411	20250220	123900	78885255	4980	4980	4980	4980	6
412	20250220	123800	78855375	4980	4980	4980	4980	19
413	20250220	123700	78760755	4980	4980	4980	4980	0
414	20250220	123600	78760755	4980	4980	4980	4980	0
415	20250220	123500	78760755	4980	4980	4980	4980	0
416	20250220	123400	78760755	4980	4980	4980	4980	0
417	20250220	123300	78760755	4980	4980	4980	4980	0
418	20250220	123200	78760755	4980	4980	4980	4980	0
419	20250220	123100	78760755	4980	4980	4980	4980	0
420	20250220	123000	78760755	4980	4980	4980	4980	0
421	20250220	122900	78760755	4980	4980	4980	4980	0
422	20250220	122800	78760755	4980	4980	4980	4980	0
423	20250220	122700	78760755	4980	4980	4980	4980	1
424	20250220	122600	78755775	4985	4985	4985	4985	0
425	20250220	122500	78755775	4985	4985	4985	4985	0
426	20250220	122400	78755775	4985	4980	4985	4980	19
427	20250220	122300	78661145	4985	4985	4985	4985	0
428	20250220	122200	78661145	4985	4985	4985	4985	0
429	20250220	122100	78661145	4985	4985	4985	4985	0
430	20250220	122000	78661145	4985	4985	4985	4985	0
431	20250220	121900	78661145	4985	4985	4985	4985	36
432	20250220	121800	78481685	4985	4985	4985	4985	0
433	20250220	121700	78481685	4985	4985	4985	4985	0
434	20250220	121600	78481685	4985	4985	4985	4985	0
435	20250220	121500	78481685	4985	4985	4985	4985	0
436	20250220	121400	78481685	4985	4985	4985	4985	0
437	20250220	121300	78481685	4985	4985	4985	4985	0
438	20250220	121200	78481685	4985	4985	4985	4985	0
439	20250220	121100	78481685	4985	4985	4985	4985	0
440	20250220	121000	78481685	4985	4985	4985	4985	0
441	20250220	120900	78481685	4985	4985	4985	4985	0
442	20250220	120800	78481685	4985	4985	4985	4985	0
443	20250220	120700	78481685	4985	4985	4985	4985	0
444	20250220	120600	78481685	4985	4985	4985	4985	1
445	20250220	120500	78476700	4985	4985	4985	4985	0
446	20250220	120400	78476700	4985	4985	4985	4985	0
447	20250220	120300	78476700	4985	4985	4985	4985	0
448	20250220	120200	78476700	4985	4985	4985	4985	0
449	20250220	120100	78476700	4985	4985	4985	4985	0
450	20250220	120000	78476700	4985	4985	4985	4985	0
451	20250220	115900	78476700	4985	4985	4985	4985	0
452	20250220	115800	78476700	4985	4985	4985	4985	0
453	20250220	115700	78476700	4985	4985	4985	4985	0
454	20250220	115600	78476700	4985	4985	4985	4985	0
455	20250220	115500	78476700	4985	4985	4985	4985	0
456	20250220	115400	78476700	4985	4985	4985	4985	0
457	20250220	115300	78476700	4985	4985	4985	4985	95
458	20250220	115200	78003125	4985	4985	4985	4985	0
459	20250220	115100	78003125	4985	4985	4985	4985	0
460	20250220	115000	78003125	4985	4985	4985	4985	0
461	20250220	114900	78003125	4985	4985	4985	4985	0
462	20250220	114800	78003125	4985	4985	4985	4985	0
463	20250220	114700	78003125	4985	4985	4985	4985	0
464	20250220	114600	78003125	4985	4985	4985	4985	0
465	20250220	114500	78003125	4985	4985	4985	4985	0
466	20250220	114400	78003125	4985	4985	4985	4985	0
467	20250220	114300	78003125	4985	4985	4985	4985	0
468	20250220	114200	78003125	4985	4985	4985	4985	0
469	20250220	114100	78003125	4985	4985	4985	4985	0
470	20250220	114000	78003125	4985	4985	4985	4985	0
471	20250220	113900	78003125	4985	4985	4985	4985	0
472	20250220	113800	78003125	4985	4985	4985	4985	0
473	20250220	113700	78003125	4985	4985	4985	4985	0
474	20250220	113600	78003125	4985	4985	4985	4985	0
475	20250220	113500	78003125	4985	4985	4985	4985	0
476	20250220	113400	78003125	4985	4985	4985	4985	0
477	20250220	113300	78003125	4985	4985	4985	4985	68
478	20250220	113200	77664145	4980	4980	4980	4980	6
479	20250220	113100	77634265	4980	4980	4980	4980	120
480	20250220	113000	77036665	4980	4980	4980	4980	7
481	20250220	112900	77001805	4985	4985	4985	4985	2
482	20250220	112800	76991835	4980	4980	4980	4980	0
483	20250220	112700	76991835	4980	4980	4980	4980	0
484	20250220	112600	76991835	4980	4980	4980	4980	0
485	20250220	112500	76991835	4980	4980	4980	4980	0
486	20250220	112400	76991835	4980	4980	4980	4980	20
487	20250220	112300	76892235	4980	4980	4980	4980	20
488	20250220	112200	76792635	4980	4980	4980	4980	30
489	20250220	112100	76643235	4985	4985	4985	4985	0
490	20250220	112000	76643235	4985	4985	4985	4985	0
491	20250220	111900	76643235	4985	4985	4985	4985	0
492	20250220	111800	76643235	4985	4985	4985	4985	0
493	20250220	111700	76643235	4985	4985	4985	4985	0
494	20250220	111600	76643235	4985	4985	4985	4985	0
495	20250220	111500	76643235	4985	4985	4985	4985	0
496	20250220	111400	76643235	4985	4985	4985	4985	0
497	20250220	111300	76643235	4985	4985	4985	4985	10
498	20250220	111200	76593385	4985	4985	4985	4985	0
499	20250220	111100	76593385	4985	4985	4985	4985	0
500	20250220	111000	76593385	4985	4985	4985	4985	0
501	20250220	110900	76593385	4985	4985	4985	4985	0
502	20250220	110800	76593385	4985	4985	4985	4985	0
503	20250220	110700	76593385	4985	4985	4985	4985	0
504	20250220	110600	76593385	4985	4985	4985	4985	0
505	20250220	110500	76593385	4985	4985	4985	4985	0
506	20250220	110400	76593385	4985	4985	4985	4985	0
507	20250220	110300	76593385	4985	4985	4985	4985	20
508	20250220	110200	76493685	4970	4970	4970	4970	0
509	20250220	110100	76493685	4970	4970	4970	4970	0
510	20250220	110000	76493685	4970	4970	4970	4970	0
511	20250220	105900	76493685	4970	4970	4970	4970	0
512	20250220	105800	76493685	4970	4970	4970	4970	2020
513	20250220	105700	66454285	4980	4980	4980	4980	0
514	20250220	105600	66454285	4980	4980	4980	4980	0
515	20250220	105500	66454285	4980	4980	4980	4980	1
516	20250220	105400	66449305	4970	4970	4970	4970	0
517	20250220	105300	66449305	4970	4970	4970	4970	0
518	20250220	105200	66449305	4970	4970	4970	4970	0
519	20250220	105100	66449305	4970	4970	4970	4970	0
520	20250220	105000	66449305	4970	4970	4970	4970	0
521	20250220	104900	66449305	4970	4970	4970	4970	0
522	20250220	104800	66449305	4970	4970	4970	4970	0
523	20250220	104700	66449305	4970	4970	4970	4970	122
524	20250220	104600	65842965	4970	4970	4970	4970	0
525	20250220	104500	65842965	4970	4970	4970	4970	0
526	20250220	104400	65842965	4970	4970	4970	4970	0
527	20250220	104300	65842965	4970	4970	4970	4970	1
528	20250220	104200	65837995	4970	4970	4970	4970	0
529	20250220	104100	65837995	4970	4970	4970	4970	0
530	20250220	104000	65837995	4970	4970	4970	4970	1
531	20250220	103900	65833025	4970	4970	4970	4970	4
532	20250220	103800	65813145	4965	4965	4965	4965	0
533	20250220	103700	65813145	4965	4965	4965	4965	1
534	20250220	103600	65808180	4965	4965	4965	4965	0
535	20250220	103500	65808180	4965	4965	4965	4965	0
536	20250220	103400	65808180	4965	4965	4965	4965	2
537	20250220	103300	65798250	4960	4965	4965	4960	89
538	20250220	103200	65356460	4965	4965	4965	4965	0
539	20250220	103100	65356460	4965	4970	4970	4965	12
540	20250220	103000	65296865	4970	4970	4970	4970	0
541	20250220	102900	65296865	4970	4970	4970	4970	60
542	20250220	102800	64998665	4970	4970	4970	4970	865
543	20250220	102700	60699615	4970	4970	4970	4970	0
544	20250220	102600	60699615	4970	4970	4970	4970	0
545	20250220	102500	60699615	4970	4970	4970	4970	0
546	20250220	102400	60699615	4970	4970	4970	4970	0
547	20250220	102300	60699615	4970	4970	4970	4970	0
548	20250220	102200	60699615	4970	4980	4980	4970	1135
549	20250220	102100	55057700	4980	4980	4980	4980	0
550	20250220	102000	55057700	4980	4980	4980	4980	0
551	20250220	101900	55057700	4980	4980	4980	4980	0
552	20250220	101800	55057700	4980	4980	4980	4980	0
553	20250220	101700	55057700	4980	4980	4980	4980	0
554	20250220	101600	55057700	4980	4980	4980	4980	0
555	20250220	101500	55057700	4980	4980	4980	4980	0
556	20250220	101400	55057700	4980	4980	4980	4980	0
557	20250220	101300	55057700	4980	4980	4980	4980	0
558	20250220	101200	55057700	4980	4980	4985	4980	3
559	20250220	101100	55042755	4985	4985	4985	4985	0
560	20250220	101000	55042755	4985	4985	4985	4985	2
561	20250220	100900	55032785	4980	4980	4980	4980	0
562	20250220	100800	55032785	4980	4980	4980	4980	1000
563	20250220	100700	50052785	4985	4985	4985	4985	0
564	20250220	100600	50052785	4985	4985	4985	4985	1
565	20250220	100500	50047800	4985	4985	4985	4985	1
566	20250220	100400	50042815	4980	4980	4980	4980	0
567	20250220	100300	50042815	4980	4980	4980	4980	0
568	20250220	100200	50042815	4980	4980	4980	4980	0
569	20250220	100100	50042815	4980	4985	4985	4980	150
570	20250220	100000	49295305	4995	4995	4995	4995	0
571	20250220	095900	49295305	4995	4995	4995	4995	1
572	20250220	095800	49290310	5000	5000	5000	5000	0
573	20250220	095700	49290310	5000	4985	5000	4985	94
574	20250220	095600	48821400	4980	4980	4980	4980	0
575	20250220	095500	48821400	4980	4980	4980	4980	0
576	20250220	095400	48821400	4980	4980	4980	4980	1732
577	20250220	095300	40196040	4985	4985	4985	4985	14
578	20250220	095200	40126250	4985	4985	4985	4985	0
579	20250220	095100	40126250	4985	4985	4985	4985	0
580	20250220	095000	40126250	4985	4985	4985	4985	0
581	20250220	094900	40126250	4985	4995	4995	4985	86
582	20250220	094800	39696880	5000	5000	5000	5000	0
583	20250220	094700	39696880	5000	5000	5000	5000	0
584	20250220	094600	39696880	5000	5000	5000	5000	1
585	20250220	094500	39691880	5000	5000	5000	5000	22
586	20250220	094400	39581880	5000	5000	5000	5000	29
587	20250220	094300	39436880	5000	5000	5000	5000	50
588	20250220	094200	39186880	5000	5000	5000	5000	1
589	20250220	094100	39181880	4975	4975	4975	4975	0
590	20250220	094000	39181880	4975	4975	4975	4975	360
591	20250220	093900	37390880	4975	4975	4975	4975	0
592	20250220	093800	37390880	4975	4975	4975	4975	0
593	20250220	093700	37390880	4975	4975	4975	4975	0
594	20250220	093600	37390880	4975	4975	4975	4975	0
595	20250220	093500	37390880	4975	4975	4975	4975	0
596	20250220	093400	37390880	4975	4975	4975	4975	0
597	20250220	093300	37390880	4975	4975	4975	4975	0
598	20250220	093200	37390880	4975	4975	4975	4975	0
599	20250220	093100	37390880	4975	4995	4995	4975	407
600	20250220	093000	35360005	5000	5000	5000	5000	0
601	20250220	092900	35360005	5000	5000	5000	5000	21
602	20250220	092800	35255005	5000	5000	5000	5000	18
603	20250220	092700	35165005	5010	5010	5010	5010	0
604	20250220	092600	35165005	5010	5000	5010	5000	2
605	20250220	092500	35154995	5010	5010	5010	5010	0
606	20250220	092400	35154995	5010	4975	5010	4965	340
607	20250220	092300	33464275	5020	4995	5020	4960	2985
608	20250220	092200	18564105	4995	4985	4995	4985	1560
609	20250220	092100	10777010	4960	4970	4970	4960	3
610	20250220	092000	10762115	4975	4970	4980	4970	3
611	20250220	091900	10747190	4950	4975	4975	4950	120
612	20250220	091800	10153025	4980	4980	4980	4980	0
613	20250220	091700	10153025	4980	4980	4980	4980	0
614	20250220	091600	10153025	4980	4980	4980	4980	12
615	20250220	091500	10093265	4990	4985	4990	4985	50
616	20250220	091400	9843910	4990	4990	4990	4990	170
617	20250220	091300	8995610	4985	4990	4990	4985	907
618	20250220	091200	4472205	4985	4985	4985	4985	15
619	20250220	091100	4397430	4985	4985	4985	4985	130
620	20250220	091000	3749380	4985	4985	4985	4985	5
621	20250220	090900	3724455	4990	4990	4990	4990	0
622	20250220	090800	3724455	4990	4985	4990	4985	218
623	20250220	090700	2637705	4985	4985	4985	4985	0
624	20250220	090600	2637705	4985	4985	4985	4985	0
625	20250220	090500	2637705	4985	4985	4985	4985	111
626	20250220	090400	2084370	4985	4985	4985	4985	0
627	20250220	090300	2084370	4985	4985	4985	4985	12
628	20250220	090200	2024550	4950	4950	4950	4950	0
629	20250220	090100	2024550	4950	4950	4950	4950	0
630	20250220	090000	2024550	4950	4950	4950	4950	409