KissMeData/363250/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	213300	352342480	9920	9920	9920	9920	55
3	20250220	213200	352342480	9920	9920	9920	9920	0
4	20250220	213100	352342480	9920	9920	9920	9920	0
5	20250220	213000	352342480	9920	9920	9920	9920	0
6	20250220	212900	352342480	9920	9920	9920	9920	0
7	20250220	212800	352342480	9920	9920	9920	9920	0
8	20250220	212700	352342480	9920	9920	9920	9920	0
9	20250220	212600	352342480	9920	9920	9920	9920	0
10	20250220	212500	352342480	9920	9920	9920	9920	0
11	20250220	212400	352342480	9920	9920	9920	9920	0
12	20250220	212300	352342480	9920	9920	9920	9920	0
13	20250220	212200	352342480	9920	9920	9920	9920	0
14	20250220	212100	352342480	9920	9920	9920	9920	0
15	20250220	212000	352342480	9920	9920	9920	9920	0
16	20250220	211900	352342480	9920	9920	9920	9920	0
17	20250220	211800	352342480	9920	9920	9920	9920	0
18	20250220	211700	352342480	9920	9920	9920	9920	0
19	20250220	211600	352342480	9920	9920	9920	9920	0
20	20250220	211500	352342480	9920	9920	9920	9920	0
21	20250220	211400	352342480	9920	9920	9920	9920	0
22	20250220	211300	352342480	9920	9920	9920	9920	0
23	20250220	211200	352342480	9920	9920	9920	9920	0
24	20250220	211100	352342480	9920	9920	9920	9920	0
25	20250220	211000	352342480	9920	9920	9920	9920	0
26	20250220	210900	352342480	9920	9920	9920	9920	0
27	20250220	210800	352342480	9920	9920	9920	9920	0
28	20250220	210700	352342480	9920	9920	9920	9920	0
29	20250220	210600	352342480	9920	9920	9920	9920	0
30	20250220	210500	352342480	9920	9920	9920	9920	0
31	20250220	210400	352342480	9920	9920	9920	9920	0
32	20250220	210300	352342480	9920	9920	9920	9920	55
33	20250220	210200	352342480	9920	9920	9920	9920	0
34	20250220	210100	352342480	9920	9920	9920	9920	0
35	20250220	210000	352342480	9920	9920	9920	9920	0
36	20250220	205900	352342480	9920	9920	9920	9920	0
37	20250220	205800	352342480	9920	9920	9920	9920	0
38	20250220	205700	352342480	9920	9920	9920	9920	0
39	20250220	205600	352342480	9920	9920	9920	9920	0
40	20250220	205500	352342480	9920	9920	9920	9920	0
41	20250220	205400	352342480	9920	9920	9920	9920	0
42	20250220	205300	352342480	9920	9920	9920	9920	0
43	20250220	205200	352342480	9920	9920	9920	9920	0
44	20250220	205100	352342480	9920	9920	9920	9920	0
45	20250220	205000	352342480	9920	9920	9920	9920	0
46	20250220	204900	352342480	9920	9920	9920	9920	0
47	20250220	204800	352342480	9920	9920	9920	9920	0
48	20250220	204700	352342480	9920	9920	9920	9920	0
49	20250220	204600	352342480	9920	9920	9920	9920	0
50	20250220	204500	352342480	9920	9920	9920	9920	0
51	20250220	204400	352342480	9920	9920	9920	9920	0
52	20250220	204300	352342480	9920	9920	9920	9920	0
53	20250220	204200	352342480	9920	9920	9920	9920	0
54	20250220	204100	352342480	9920	9920	9920	9920	0
55	20250220	204000	352342480	9920	9920	9920	9920	0
56	20250220	203900	352342480	9920	9920	9920	9920	0
57	20250220	203800	352342480	9920	9920	9920	9920	0
58	20250220	203700	352342480	9920	9920	9920	9920	0
59	20250220	203600	352342480	9920	9920	9920	9920	0
60	20250220	203500	352342480	9920	9920	9920	9920	0
61	20250220	203400	352342480	9920	9920	9920	9920	0
62	20250220	203300	352342480	9920	9920	9920	9920	55
63	20250220	203200	352342480	9920	9920	9920	9920	0
64	20250220	203100	352342480	9920	9920	9920	9920	0
65	20250220	203000	352342480	9920	9920	9920	9920	0
66	20250220	202900	352342480	9920	9920	9920	9920	0
67	20250220	202800	352342480	9920	9920	9920	9920	0
68	20250220	202700	352342480	9920	9920	9920	9920	0
69	20250220	202600	352342480	9920	9920	9920	9920	0
70	20250220	202500	352342480	9920	9920	9920	9920	0
71	20250220	202400	352342480	9920	9920	9920	9920	0
72	20250220	202300	352342480	9920	9920	9920	9920	0
73	20250220	202200	352342480	9920	9920	9920	9920	0
74	20250220	202100	352342480	9920	9920	9920	9920	0
75	20250220	202000	352342480	9920	9920	9920	9920	0
76	20250220	201900	352342480	9920	9920	9920	9920	0
77	20250220	201800	352342480	9920	9920	9920	9920	0
78	20250220	201700	352342480	9920	9920	9920	9920	0
79	20250220	201600	352342480	9920	9920	9920	9920	0
80	20250220	201500	352342480	9920	9920	9920	9920	0
81	20250220	201400	352342480	9920	9920	9920	9920	0
82	20250220	201300	352342480	9920	9920	9920	9920	0
83	20250220	201200	352342480	9920	9920	9920	9920	0
84	20250220	201100	352342480	9920	9920	9920	9920	0
85	20250220	201000	352342480	9920	9920	9920	9920	0
86	20250220	200900	352342480	9920	9920	9920	9920	0
87	20250220	200800	352342480	9920	9920	9920	9920	0
88	20250220	200700	352342480	9920	9920	9920	9920	0
89	20250220	200600	352342480	9920	9920	9920	9920	0
90	20250220	200500	352342480	9920	9920	9920	9920	0
91	20250220	200400	352342480	9920	9920	9920	9920	0
92	20250220	200300	352342480	9920	9920	9920	9920	55
93	20250220	200200	352342480	9920	9920	9920	9920	0
94	20250220	200100	352342480	9920	9920	9920	9920	0
95	20250220	200000	352342480	9920	9920	9920	9920	0
96	20250220	195900	352342480	9920	9920	9920	9920	0
97	20250220	195800	352342480	9920	9920	9920	9920	0
98	20250220	195700	352342480	9920	9920	9920	9920	0
99	20250220	195600	352342480	9920	9920	9920	9920	0
100	20250220	195500	352342480	9920	9920	9920	9920	0
101	20250220	195400	352342480	9920	9920	9920	9920	0
102	20250220	195300	352342480	9920	9920	9920	9920	0
103	20250220	195200	352342480	9920	9920	9920	9920	0
104	20250220	195100	352342480	9920	9920	9920	9920	0
105	20250220	195000	352342480	9920	9920	9920	9920	0
106	20250220	194900	352342480	9920	9920	9920	9920	0
107	20250220	194800	352342480	9920	9920	9920	9920	0
108	20250220	194700	352342480	9920	9920	9920	9920	0
109	20250220	194600	352342480	9920	9920	9920	9920	0
110	20250220	194500	352342480	9920	9920	9920	9920	0
111	20250220	194400	352342480	9920	9920	9920	9920	0
112	20250220	194300	352342480	9920	9920	9920	9920	0
113	20250220	194200	352342480	9920	9920	9920	9920	0
114	20250220	194100	352342480	9920	9920	9920	9920	0
115	20250220	194000	352342480	9920	9920	9920	9920	0
116	20250220	193900	352342480	9920	9920	9920	9920	0
117	20250220	193800	352342480	9920	9920	9920	9920	0
118	20250220	193700	352342480	9920	9920	9920	9920	0
119	20250220	193600	352342480	9920	9920	9920	9920	0
120	20250220	193500	352342480	9920	9920	9920	9920	0
121	20250220	193400	352342480	9920	9920	9920	9920	0
122	20250220	193300	352342480	9920	9920	9920	9920	55
123	20250220	193200	352342480	9920	9920	9920	9920	0
124	20250220	193100	352342480	9920	9920	9920	9920	0
125	20250220	193000	352342480	9920	9920	9920	9920	0
126	20250220	192900	352342480	9920	9920	9920	9920	0
127	20250220	192800	352342480	9920	9920	9920	9920	0
128	20250220	192700	352342480	9920	9920	9920	9920	0
129	20250220	192600	352342480	9920	9920	9920	9920	0
130	20250220	192500	352342480	9920	9920	9920	9920	0
131	20250220	192400	352342480	9920	9920	9920	9920	0
132	20250220	192300	352342480	9920	9920	9920	9920	0
133	20250220	192200	352342480	9920	9920	9920	9920	0
134	20250220	192100	352342480	9920	9920	9920	9920	0
135	20250220	192000	352342480	9920	9920	9920	9920	0
136	20250220	191900	352342480	9920	9920	9920	9920	0
137	20250220	191800	352342480	9920	9920	9920	9920	0
138	20250220	191700	352342480	9920	9920	9920	9920	0
139	20250220	191600	352342480	9920	9920	9920	9920	0
140	20250220	191500	352342480	9920	9920	9920	9920	0
141	20250220	191400	352342480	9920	9920	9920	9920	0
142	20250220	191300	352342480	9920	9920	9920	9920	0
143	20250220	191200	352342480	9920	9920	9920	9920	0
144	20250220	191100	352342480	9920	9920	9920	9920	0
145	20250220	191000	352342480	9920	9920	9920	9920	0
146	20250220	190900	352342480	9920	9920	9920	9920	0
147	20250220	190800	352342480	9920	9920	9920	9920	0
148	20250220	190700	352342480	9920	9920	9920	9920	0
149	20250220	190600	352342480	9920	9920	9920	9920	0
150	20250220	190500	352342480	9920	9920	9920	9920	0
151	20250220	190400	352342480	9920	9920	9920	9920	0
152	20250220	190300	352342480	9920	9920	9920	9920	55
153	20250220	190200	352342480	9920	9920	9920	9920	0
154	20250220	190100	352342480	9920	9920	9920	9920	0
155	20250220	190000	352342480	9920	9920	9920	9920	0
156	20250220	185900	352342480	9920	9920	9920	9920	0
157	20250220	185800	352342480	9920	9920	9920	9920	0
158	20250220	185700	352342480	9920	9920	9920	9920	0
159	20250220	185600	352342480	9920	9920	9920	9920	0
160	20250220	185500	352342480	9920	9920	9920	9920	0
161	20250220	185400	352342480	9920	9920	9920	9920	0
162	20250220	185300	352342480	9920	9920	9920	9920	0
163	20250220	185200	352342480	9920	9920	9920	9920	0
164	20250220	185100	352342480	9920	9920	9920	9920	0
165	20250220	185000	352342480	9920	9920	9920	9920	0
166	20250220	184900	352342480	9920	9920	9920	9920	0
167	20250220	184800	352342480	9920	9920	9920	9920	0
168	20250220	184700	352342480	9920	9920	9920	9920	0
169	20250220	184600	352342480	9920	9920	9920	9920	0
170	20250220	184500	352342480	9920	9920	9920	9920	0
171	20250220	184400	352342480	9920	9920	9920	9920	0
172	20250220	184300	352342480	9920	9920	9920	9920	0
173	20250220	184200	352342480	9920	9920	9920	9920	0
174	20250220	184100	352342480	9920	9920	9920	9920	0
175	20250220	184000	352342480	9920	9920	9920	9920	0
176	20250220	183900	352342480	9920	9920	9920	9920	0
177	20250220	183800	352342480	9920	9920	9920	9920	0
178	20250220	183700	352342480	9920	9920	9920	9920	0
179	20250220	183600	352342480	9920	9920	9920	9920	0
180	20250220	183500	352342480	9920	9920	9920	9920	0
181	20250220	183400	352342480	9920	9920	9920	9920	0
182	20250220	183300	352342480	9920	9920	9920	9920	55
183	20250220	183200	352342480	9920	9920	9920	9920	0
184	20250220	183100	352342480	9920	9920	9920	9920	0
185	20250220	183000	352342480	9920	9920	9920	9920	0
186	20250220	182900	352342480	9920	9920	9920	9920	0
187	20250220	182800	352342480	9920	9920	9920	9920	0
188	20250220	182700	352342480	9920	9920	9920	9920	0
189	20250220	182600	352342480	9920	9920	9920	9920	0
190	20250220	182500	352342480	9920	9920	9920	9920	0
191	20250220	182400	352342480	9920	9920	9920	9920	0
192	20250220	182300	352342480	9920	9920	9920	9920	0
193	20250220	182200	352342480	9920	9920	9920	9920	0
194	20250220	182100	352342480	9920	9920	9920	9920	0
195	20250220	182000	352342480	9920	9920	9920	9920	0
196	20250220	181900	352342480	9920	9920	9920	9920	0
197	20250220	181800	352342480	9920	9920	9920	9920	0
198	20250220	181700	352342480	9920	9920	9920	9920	0
199	20250220	181600	352342480	9920	9920	9920	9920	0
200	20250220	181500	352342480	9920	9920	9920	9920	0
201	20250220	181400	352342480	9920	9920	9920	9920	0
202	20250220	181300	352342480	9920	9920	9920	9920	0
203	20250220	181200	352342480	9920	9920	9920	9920	0
204	20250220	181100	352342480	9920	9920	9920	9920	0
205	20250220	181000	352342480	9920	9920	9920	9920	0
206	20250220	180900	352342480	9920	9920	9920	9920	0
207	20250220	180800	352342480	9920	9920	9920	9920	0
208	20250220	180700	352342480	9920	9920	9920	9920	0
209	20250220	180600	352342480	9920	9920	9920	9920	0
210	20250220	180500	352342480	9920	9920	9920	9920	0
211	20250220	180400	352342480	9920	9920	9920	9920	0
212	20250220	180300	352342480	9920	9920	9920	9920	55
213	20250220	180200	352342480	9920	9920	9920	9920	0
214	20250220	180100	352342480	9920	9920	9920	9920	0
215	20250220	180000	352342480	9920	9920	9920	9920	0
216	20250220	175900	352342480	9920	9920	9920	9920	0
217	20250220	175800	352342480	9920	9920	9920	9920	0
218	20250220	175700	352342480	9920	9920	9920	9920	0
219	20250220	175600	352342480	9920	9920	9920	9920	0
220	20250220	175500	352342480	9920	9920	9920	9920	0
221	20250220	175400	352342480	9920	9920	9920	9920	0
222	20250220	175300	352342480	9920	9920	9920	9920	0
223	20250220	175200	352342480	9920	9920	9920	9920	0
224	20250220	175100	352342480	9920	9920	9920	9920	0
225	20250220	175000	352342480	9920	9920	9920	9920	0
226	20250220	174900	352342480	9920	9920	9920	9920	0
227	20250220	174800	352342480	9920	9920	9920	9920	0
228	20250220	174700	352342480	9920	9920	9920	9920	0
229	20250220	174600	352342480	9920	9920	9920	9920	0
230	20250220	174500	352342480	9920	9920	9920	9920	0
231	20250220	174400	352342480	9920	9920	9920	9920	0
232	20250220	174300	352342480	9920	9920	9920	9920	0
233	20250220	174200	352342480	9920	9920	9920	9920	0
234	20250220	174100	352342480	9920	9920	9920	9920	0
235	20250220	174000	352342480	9920	9920	9920	9920	0
236	20250220	173900	352342480	9920	9920	9920	9920	0
237	20250220	173800	352342480	9920	9920	9920	9920	0
238	20250220	173700	352342480	9920	9920	9920	9920	0
239	20250220	173600	352342480	9920	9920	9920	9920	0
240	20250220	173500	352342480	9920	9920	9920	9920	0
241	20250220	173400	352342480	9920	9920	9920	9920	0
242	20250220	173300	352342480	9920	9920	9920	9920	55
243	20250220	173200	352342480	9920	9920	9920	9920	0
244	20250220	173100	352342480	9920	9920	9920	9920	0
245	20250220	173000	352342480	9920	9920	9920	9920	0
246	20250220	172900	352342480	9920	9920	9920	9920	0
247	20250220	172800	352342480	9920	9920	9920	9920	0
248	20250220	172700	352342480	9920	9920	9920	9920	0
249	20250220	172600	352342480	9920	9920	9920	9920	0
250	20250220	172500	352342480	9920	9920	9920	9920	0
251	20250220	172400	352342480	9920	9920	9920	9920	0
252	20250220	172300	352342480	9920	9920	9920	9920	0
253	20250220	172200	352342480	9920	9920	9920	9920	0
254	20250220	172100	352342480	9920	9920	9920	9920	0
255	20250220	172000	352342480	9920	9920	9920	9920	0
256	20250220	171900	352342480	9920	9920	9920	9920	0
257	20250220	171800	352342480	9920	9920	9920	9920	0
258	20250220	171700	352342480	9920	9920	9920	9920	0
259	20250220	171600	352342480	9920	9920	9920	9920	0
260	20250220	171500	352342480	9920	9920	9920	9920	0
261	20250220	171400	352342480	9920	9920	9920	9920	0
262	20250220	171300	352342480	9920	9920	9920	9920	0
263	20250220	171200	352342480	9920	9920	9920	9920	0
264	20250220	171100	352342480	9920	9920	9920	9920	0
265	20250220	171000	352342480	9920	9920	9920	9920	0
266	20250220	170900	352342480	9920	9920	9920	9920	0
267	20250220	170800	352342480	9920	9920	9920	9920	0
268	20250220	170700	352342480	9920	9920	9920	9920	0
269	20250220	170600	352342480	9920	9920	9920	9920	0
270	20250220	170500	352342480	9920	9920	9920	9920	0
271	20250220	170400	352342480	9920	9920	9920	9920	0
272	20250220	170300	352342480	9920	9920	9920	9920	55
273	20250220	170200	352342480	9920	9920	9920	9920	0
274	20250220	170100	352342480	9920	9920	9920	9920	0
275	20250220	170000	352342480	9920	9920	9920	9920	0
276	20250220	165900	352342480	9920	9920	9920	9920	0
277	20250220	165800	352342480	9920	9920	9920	9920	0
278	20250220	165700	352342480	9920	9920	9920	9920	0
279	20250220	165600	352342480	9920	9920	9920	9920	0
280	20250220	165500	352342480	9920	9920	9920	9920	0
281	20250220	165400	352342480	9920	9920	9920	9920	0
282	20250220	165300	352342480	9920	9920	9920	9920	0
283	20250220	165200	352342480	9920	9920	9920	9920	0
284	20250220	165100	352342480	9920	9920	9920	9920	0
285	20250220	165000	352342480	9920	9920	9920	9920	0
286	20250220	164900	352342480	9920	9920	9920	9920	0
287	20250220	164800	352342480	9920	9920	9920	9920	0
288	20250220	164700	352342480	9920	9920	9920	9920	0
289	20250220	164600	352342480	9920	9920	9920	9920	0
290	20250220	164500	352342480	9920	9920	9920	9920	0
291	20250220	164400	352342480	9920	9920	9920	9920	0
292	20250220	164300	352342480	9920	9920	9920	9920	0
293	20250220	164200	352342480	9920	9920	9920	9920	0
294	20250220	164100	352342480	9920	9920	9920	9920	0
295	20250220	164000	352342480	9920	9920	9920	9920	0
296	20250220	163900	352342480	9920	9920	9920	9920	0
297	20250220	163800	352342480	9920	9920	9920	9920	0
298	20250220	163700	352342480	9920	9920	9920	9920	0
299	20250220	163600	352342480	9920	9920	9920	9920	0
300	20250220	163500	352342480	9920	9920	9920	9920	0
301	20250220	163400	352342480	9920	9920	9920	9920	0
302	20250220	163300	352342480	9920	9920	9920	9920	55
303	20250220	163200	352342480	9920	9920	9920	9920	0
304	20250220	163100	352342480	9920	9920	9920	9920	0
305	20250220	163000	352342480	9920	9920	9920	9920	0
306	20250220	162900	352342480	9920	9920	9920	9920	0
307	20250220	162800	352342480	9920	9920	9920	9920	0
308	20250220	162700	352342480	9920	9920	9920	9920	0
309	20250220	162600	352342480	9920	9920	9920	9920	0
310	20250220	162500	352342480	9920	9920	9920	9920	0
311	20250220	162400	352342480	9920	9920	9920	9920	0
312	20250220	162300	352342480	9920	9920	9920	9920	0
313	20250220	162200	352342480	9920	9920	9920	9920	0
314	20250220	162100	352342480	9920	9920	9920	9920	0
315	20250220	162000	352342480	9920	9920	9920	9920	0
316	20250220	161900	352342480	9920	9920	9920	9920	0
317	20250220	161800	352342480	9920	9920	9920	9920	0
318	20250220	161700	352342480	9920	9920	9920	9920	0
319	20250220	161600	352342480	9920	9920	9920	9920	0
320	20250220	161500	352342480	9920	9920	9920	9920	0
321	20250220	161400	352342480	9920	9920	9920	9920	0
322	20250220	161300	352342480	9920	9920	9920	9920	0
323	20250220	161200	352342480	9920	9920	9920	9920	0
324	20250220	161100	352342480	9920	9920	9920	9920	0
325	20250220	161000	352342480	9920	9920	9920	9920	0
326	20250220	160900	352342480	9920	9920	9920	9920	0
327	20250220	160800	352342480	9920	9920	9920	9920	0
328	20250220	160700	352342480	9920	9920	9920	9920	0
329	20250220	160600	352342480	9920	9920	9920	9920	0
330	20250220	160500	352342480	9920	9920	9920	9920	0
331	20250220	160400	352342480	9920	9920	9920	9920	0
332	20250220	160300	352342480	9920	9920	9920	9920	55
333	20250220	160200	352342480	9920	9920	9920	9920	0
334	20250220	160100	352342480	9920	9920	9920	9920	0
335	20250220	160000	352342480	9920	9920	9920	9920	0
336	20250220	155900	352342480	9920	9920	9920	9920	0
337	20250220	155800	352342480	9920	9920	9920	9920	0
338	20250220	155700	352342480	9920	9920	9920	9920	0
339	20250220	155600	352342480	9920	9920	9920	9920	0
340	20250220	155500	352342480	9920	9920	9920	9920	0
341	20250220	155400	352342480	9920	9920	9920	9920	0
342	20250220	155300	352342480	9920	9920	9920	9920	0
343	20250220	155200	352342480	9920	9920	9920	9920	0
344	20250220	155100	352342480	9920	9920	9920	9920	0
345	20250220	155000	352342480	9920	9920	9920	9920	0
346	20250220	154900	352342480	9920	9920	9920	9920	0
347	20250220	154800	352342480	9920	9920	9920	9920	0
348	20250220	154700	352342480	9920	9920	9920	9920	0
349	20250220	154600	352342480	9920	9920	9920	9920	0
350	20250220	154500	352342480	9920	9920	9920	9920	0
351	20250220	154400	352342480	9920	9920	9920	9920	0
352	20250220	154300	352342480	9920	9920	9920	9920	0
353	20250220	154200	352342480	9920	9920	9920	9920	0
354	20250220	154100	352342480	9920	9920	9920	9920	0
355	20250220	154000	352342480	9920	9920	9920	9920	0
356	20250220	153900	352342480	9920	9920	9920	9920	0
357	20250220	153800	352342480	9920	9920	9920	9920	0
358	20250220	153700	352342480	9920	9920	9920	9920	0
359	20250220	153600	352342480	9920	9920	9920	9920	0
360	20250220	153500	352342480	9920	9920	9920	9920	0
361	20250220	153400	352342480	9920	9920	9920	9920	0
362	20250220	153300	352342480	9920	9920	9920	9920	55
363	20250220	153200	352342480	9920	9920	9920	9920	0
364	20250220	153100	352342480	9920	9920	9920	9920	0
365	20250220	153000	352342480	9920	9920	9920	9920	55
366	20250220	152900	351796880	9930	9930	9930	9930	0
367	20250220	152800	351796880	9930	9930	9930	9930	0
368	20250220	152700	351796880	9930	9930	9930	9930	0
369	20250220	152600	351796880	9930	9930	9930	9930	0
370	20250220	152500	351796880	9930	9930	9930	9930	0
371	20250220	152400	351796880	9930	9930	9930	9930	0
372	20250220	152300	351796880	9930	9930	9930	9930	0
373	20250220	152200	351796880	9930	9930	9930	9930	0
374	20250220	152100	351796880	9930	9930	9930	9930	0
375	20250220	152000	351796880	9930	9930	9930	9930	0
376	20250220	151900	351796880	9930	9930	9930	9930	1
377	20250220	151800	351786950	9920	9920	9920	9920	0
378	20250220	151700	351786950	9920	9920	9920	9920	0
379	20250220	151600	351786950	9920	9920	9920	9920	46
380	20250220	151500	351330630	9920	9920	9920	9920	393
381	20250220	151400	347432070	9880	9880	9880	9880	0
382	20250220	151300	347432070	9880	9880	9880	9880	0
383	20250220	151200	347432070	9880	9880	9880	9880	0
384	20250220	151100	347432070	9880	9880	9880	9880	0
385	20250220	151000	347432070	9880	9880	9880	9880	15
386	20250220	150900	347283870	9960	9900	9960	9900	2000
387	20250220	150800	327404110	9900	9900	9900	9900	0
388	20250220	150700	327404110	9900	9900	9900	9900	0
389	20250220	150600	327404110	9900	9900	9900	9900	0
390	20250220	150500	327404110	9900	9900	9900	9900	0
391	20250220	150400	327404110	9900	9900	9900	9900	0
392	20250220	150300	327404110	9900	9900	9900	9900	5
393	20250220	150200	327354610	9900	9900	9900	9900	100
394	20250220	150100	326364610	9850	9860	9900	9850	314
395	20250220	150000	323258270	9850	9850	9850	9850	0
396	20250220	145900	323258270	9850	9850	9850	9850	47
397	20250220	145800	322795320	9840	9840	9840	9840	60
398	20250220	145700	322204920	9850	9850	9850	9850	0
399	20250220	145600	322204920	9850	9850	9850	9850	0
400	20250220	145500	322204920	9850	9850	9850	9850	0
401	20250220	145400	322204920	9850	9840	9850	9840	90
402	20250220	145300	321319020	9830	9830	9830	9830	0
403	20250220	145200	321319020	9830	9830	9830	9830	0
404	20250220	145100	321319020	9830	9830	9830	9830	0
405	20250220	145000	321319020	9830	9830	9830	9830	89
406	20250220	144900	320444150	9820	9820	9820	9820	145
407	20250220	144800	319020250	9820	9840	9840	9820	1501
408	20250220	144700	304280200	9830	9830	9830	9830	0
409	20250220	144600	304280200	9830	9830	9830	9830	0
410	20250220	144500	304280200	9830	9820	9830	9820	49
411	20250220	144400	303798820	9820	9820	9820	9820	0
412	20250220	144300	303798820	9820	9820	9820	9820	30
413	20250220	144200	303504220	9830	9830	9830	9830	36
414	20250220	144100	303150340	9830	9830	9830	9830	0
415	20250220	144000	303150340	9830	9830	9830	9830	161
416	20250220	143900	301567710	9830	9830	9830	9830	15
417	20250220	143800	301420260	9830	9830	9830	9830	30
418	20250220	143700	301125360	9830	9830	9830	9830	30
419	20250220	143600	300830460	9840	9840	9840	9840	5
420	20250220	143500	300781260	9840	9840	9840	9840	0
421	20250220	143400	300781260	9840	9840	9840	9840	305
422	20250220	143300	297780060	9840	9850	9850	9840	85
423	20250220	143200	296943110	9850	9850	9850	9850	4
424	20250220	143100	296903710	9840	9850	9850	9840	816
425	20250220	143000	288866310	9850	9850	9850	9850	2609
426	20250220	142900	263167660	9850	9850	9850	9850	3
427	20250220	142800	263138110	9850	9850	9850	9850	29
428	20250220	142700	262852460	9860	9860	9860	9860	0
429	20250220	142600	262852460	9860	9860	9860	9860	0
430	20250220	142500	262852460	9860	9860	9860	9860	930
431	20250220	142400	253682660	9860	9860	9860	9860	30
432	20250220	142300	253386860	9860	9860	9860	9860	0
433	20250220	142200	253386860	9860	9860	9860	9860	30
434	20250220	142100	253091060	9860	9860	9860	9860	0
435	20250220	142000	253091060	9860	9860	9860	9860	60
436	20250220	141900	252499460	9860	9860	9860	9860	1873
437	20250220	141800	234031680	9870	9870	9870	9870	300
438	20250220	141700	231070680	9860	9860	9860	9860	30
439	20250220	141600	230774880	9860	9860	9860	9860	50
440	20250220	141500	230281880	9860	9860	9860	9860	33
441	20250220	141400	229956500	9860	9860	9860	9860	30
442	20250220	141300	229660700	9860	9860	9860	9860	50
443	20250220	141200	229167700	9860	9860	9860	9860	29
444	20250220	141100	228881760	9860	9860	9860	9860	30
445	20250220	141000	228585960	9860	9860	9860	9860	0
446	20250220	140900	228585960	9860	9860	9860	9860	30
447	20250220	140800	228290160	9870	9870	9870	9870	0
448	20250220	140700	228290160	9870	9870	9870	9870	1
449	20250220	140600	228280290	9870	9870	9870	9870	30
450	20250220	140500	227984190	9870	9870	9870	9870	2
451	20250220	140400	227964450	9870	9870	9870	9870	30
452	20250220	140300	227668350	9870	9870	9870	9870	0
453	20250220	140200	227668350	9870	9870	9870	9870	40
454	20250220	140100	227273550	9870	9870	9870	9870	55
455	20250220	140000	226730700	9870	9870	9870	9870	0
456	20250220	135900	226730700	9870	9870	9870	9870	100
457	20250220	135800	225743700	9870	9870	9870	9870	82
458	20250220	135700	224934360	9870	9860	9870	9860	223
459	20250220	135600	222734350	9860	9860	9860	9860	29
460	20250220	135500	222448410	9860	9860	9860	9860	100
461	20250220	135400	221462410	9860	9860	9860	9860	30
462	20250220	135300	221166610	9860	9860	9860	9860	2798
463	20250220	135200	193578330	9860	9860	9860	9860	0
464	20250220	135100	193578330	9860	9860	9860	9860	30
465	20250220	135000	193282530	9860	9860	9860	9860	30
466	20250220	134900	192986730	9870	9870	9870	9870	0
467	20250220	134800	192986730	9870	9870	9870	9870	0
468	20250220	134700	192986730	9870	9870	9870	9870	0
469	20250220	134600	192986730	9870	9870	9870	9870	669
470	20250220	134500	186383700	9880	9880	9880	9880	0
471	20250220	134400	186383700	9880	9880	9880	9880	67
472	20250220	134300	185721740	9870	9870	9870	9870	30
473	20250220	134200	185425640	9870	9870	9870	9870	0
474	20250220	134100	185425640	9870	9870	9870	9870	30
475	20250220	134000	185129540	9870	9870	9870	9870	29
476	20250220	133900	184843310	9870	9870	9870	9870	0
477	20250220	133800	184843310	9870	9870	9870	9870	30
478	20250220	133700	184547210	9870	9870	9870	9870	854
479	20250220	133600	176118230	9880	9880	9880	9880	0
480	20250220	133500	176118230	9880	9870	9880	9870	35
481	20250220	133400	175772730	9870	9870	9870	9870	0
482	20250220	133300	175772730	9870	9870	9870	9870	30
483	20250220	133200	175476630	9870	9870	9870	9870	30
484	20250220	133100	175180530	9880	9880	9880	9880	101
485	20250220	133000	174182650	9880	9880	9880	9880	890
486	20250220	132900	165389450	9880	9880	9880	9880	0
487	20250220	132800	165389450	9880	9880	9880	9880	130
488	20250220	132700	164105050	9880	9880	9880	9880	30
489	20250220	132600	163808650	9880	9880	9880	9880	0
490	20250220	132500	163808650	9880	9880	9880	9880	30
491	20250220	132400	163512250	9880	9880	9880	9880	0
492	20250220	132300	163512250	9880	9880	9880	9880	195
493	20250220	132200	161585650	9870	9870	9870	9870	30
494	20250220	132100	161289550	9870	9870	9870	9870	0
495	20250220	132000	161289550	9870	9870	9870	9870	30
496	20250220	131900	160993450	9870	9870	9870	9870	30
497	20250220	131800	160697350	9870	9870	9870	9870	0
498	20250220	131700	160697350	9870	9870	9870	9870	0
499	20250220	131600	160697350	9870	9870	9870	9870	0
500	20250220	131500	160697350	9870	9870	9870	9870	941
501	20250220	131400	151409680	9870	9880	9880	9860	1089
502	20250220	131300	140661530	9880	9880	9880	9880	0
503	20250220	131200	140661530	9880	9880	9880	9880	30
504	20250220	131100	140365130	9880	9880	9880	9880	0
505	20250220	131000	140365130	9880	9880	9880	9880	0
506	20250220	130900	140365130	9880	9880	9880	9880	0
507	20250220	130800	140365130	9880	9880	9880	9880	0
508	20250220	130700	140365130	9880	9880	9880	9880	30
509	20250220	130600	140068730	9870	9870	9870	9870	0
510	20250220	130500	140068730	9870	9870	9870	9870	0
511	20250220	130400	140068730	9870	9870	9870	9870	0
512	20250220	130300	140068730	9870	9870	9870	9870	0
513	20250220	130200	140068730	9870	9870	9870	9870	0
514	20250220	130100	140068730	9870	9870	9870	9870	0
515	20250220	130000	140068730	9870	9870	9870	9870	0
516	20250220	125900	140068730	9870	9870	9870	9870	0
517	20250220	125800	140068730	9870	9870	9870	9870	0
518	20250220	125700	140068730	9870	9870	9870	9870	0
519	20250220	125600	140068730	9870	9870	9870	9870	0
520	20250220	125500	140068730	9870	9870	9870	9870	0
521	20250220	125400	140068730	9870	9870	9870	9870	0
522	20250220	125300	140068730	9870	9870	9870	9870	1000
523	20250220	125200	130198730	9870	9870	9870	9870	0
524	20250220	125100	130198730	9870	9870	9870	9870	38
525	20250220	125000	129823670	9880	9880	9880	9880	0
526	20250220	124900	129823670	9880	9890	9890	9880	547
527	20250220	124800	124418340	9890	9890	9890	9890	0
528	20250220	124700	124418340	9890	9890	9890	9890	1
529	20250220	124600	124408450	9890	9890	9890	9890	0
530	20250220	124500	124408450	9890	9900	9900	9890	800
531	20250220	124400	116493300	9910	9910	9910	9910	0
532	20250220	124300	116493300	9910	9910	9910	9910	0
533	20250220	124200	116493300	9910	9910	9910	9910	0
534	20250220	124100	116493300	9910	9910	9910	9910	0
535	20250220	124000	116493300	9910	9910	9910	9910	0
536	20250220	123900	116493300	9910	9910	9910	9910	0
537	20250220	123800	116493300	9910	9910	9910	9910	0
538	20250220	123700	116493300	9910	9900	9910	9900	900
539	20250220	123600	107578300	9900	9900	9900	9900	0
540	20250220	123500	107578300	9900	9900	9900	9900	0
541	20250220	123400	107578300	9900	9900	9900	9900	200
542	20250220	123300	105598300	9900	9900	9900	9900	0
543	20250220	123200	105598300	9900	9900	9900	9900	0
544	20250220	123100	105598300	9900	9900	9900	9900	0
545	20250220	123000	105598300	9900	9900	9900	9900	3
546	20250220	122900	105568600	9900	9900	9900	9900	0
547	20250220	122800	105568600	9900	9900	9900	9900	100
548	20250220	122700	104578600	9900	9900	9900	9900	0
549	20250220	122600	104578600	9900	9900	9900	9900	0
550	20250220	122500	104578600	9900	9900	9900	9900	0
551	20250220	122400	104578600	9900	9900	9900	9900	97
552	20250220	122300	103618300	9900	9900	9900	9900	0
553	20250220	122200	103618300	9900	9900	9900	9900	0
554	20250220	122100	103618300	9900	9900	9900	9900	0
555	20250220	122000	103618300	9900	9900	9900	9900	0
556	20250220	121900	103618300	9900	9900	9900	9900	0
557	20250220	121800	103618300	9900	9900	9900	9900	0
558	20250220	121700	103618300	9900	9900	9900	9900	0
559	20250220	121600	103618300	9900	9900	9900	9900	0
560	20250220	121500	103618300	9900	9900	9900	9900	0
561	20250220	121400	103618300	9900	9900	9900	9900	0
562	20250220	121300	103618300	9900	9900	9900	9900	0
563	20250220	121200	103618300	9900	9900	9900	9900	0
564	20250220	121100	103618300	9900	9900	9900	9900	400
565	20250220	121000	99658300	9900	9900	9900	9900	2
566	20250220	120900	99638500	9890	9890	9890	9890	0
567	20250220	120800	99638500	9890	9900	9900	9890	757
568	20250220	120700	92146400	9900	9900	9900	9900	0
569	20250220	120600	92146400	9900	9900	9900	9900	500
570	20250220	120500	87196400	9900	9900	9900	9900	1515
571	20250220	120400	72197900	9910	9910	9910	9910	389
572	20250220	120300	68342910	9920	9920	9920	9920	0
573	20250220	120200	68342910	9920	9920	9920	9920	0
574	20250220	120100	68342910	9920	9920	9920	9920	0
575	20250220	120000	68342910	9920	9920	9920	9920	0
576	20250220	115900	68342910	9920	9920	9920	9920	0
577	20250220	115800	68342910	9920	9920	9920	9920	0
578	20250220	115700	68342910	9920	9920	9920	9920	0
579	20250220	115600	68342910	9920	9920	9920	9920	0
580	20250220	115500	68342910	9920	9920	9920	9920	0
581	20250220	115400	68342910	9920	9920	9920	9920	0
582	20250220	115300	68342910	9920	9920	9920	9920	0
583	20250220	115200	68342910	9920	9920	9920	9920	0
584	20250220	115100	68342910	9920	9920	9920	9920	0
585	20250220	115000	68342910	9920	9920	9920	9920	0
586	20250220	114900	68342910	9920	9920	9920	9920	0
587	20250220	114800	68342910	9920	9920	9920	9920	0
588	20250220	114700	68342910	9920	9920	9920	9920	85
589	20250220	114600	67499710	9920	9920	9920	9920	0
590	20250220	114500	67499710	9920	9920	9920	9920	0
591	20250220	114400	67499710	9920	9920	9920	9920	15
592	20250220	114300	67350910	9920	9920	9920	9920	0
593	20250220	114200	67350910	9920	9920	9920	9920	0
594	20250220	114100	67350910	9920	9920	9920	9920	10
595	20250220	114000	67251710	9920	9920	9920	9920	7
596	20250220	113900	67182270	9920	9920	9920	9920	0
597	20250220	113800	67182270	9920	9920	9920	9920	88
598	20250220	113700	66309310	9910	9910	9910	9910	0
599	20250220	113600	66309310	9910	9910	9910	9910	0
600	20250220	113500	66309310	9910	9910	9910	9910	0
601	20250220	113400	66309310	9910	9910	9910	9910	1
602	20250220	113300	66299400	9910	9910	9910	9910	2
603	20250220	113200	66279580	9910	9910	9910	9910	1
604	20250220	113100	66269670	9910	9910	9910	9910	0
605	20250220	113000	66269670	9910	9910	9910	9910	0
606	20250220	112900	66269670	9910	9910	9910	9910	0
607	20250220	112800	66269670	9910	9910	9910	9910	0
608	20250220	112700	66269670	9910	9910	9910	9910	0
609	20250220	112600	66269670	9910	9910	9910	9910	767
610	20250220	112500	58668700	9920	9920	9920	9920	692
611	20250220	112400	51804060	9930	9930	9930	9930	0
612	20250220	112300	51804060	9930	9930	9930	9930	0
613	20250220	112200	51804060	9930	9930	9930	9930	0
614	20250220	112100	51804060	9930	9930	9930	9930	0
615	20250220	112000	51804060	9930	9930	9930	9930	0
616	20250220	111900	51804060	9930	9930	9930	9930	0
617	20250220	111800	51804060	9930	9930	9930	9930	0
618	20250220	111700	51804060	9930	9930	9930	9930	457
619	20250220	111600	47266050	9930	9930	9930	9930	114
620	20250220	111500	46134030	9930	9930	9930	9930	0
621	20250220	111400	46134030	9930	9930	9930	9930	0
622	20250220	111300	46134030	9930	9930	9930	9930	0
623	20250220	111200	46134030	9930	9930	9930	9930	0
624	20250220	111100	46134030	9930	9930	9930	9930	0
625	20250220	111000	46134030	9930	9930	9930	9930	0
626	20250220	110900	46134030	9930	9930	9930	9930	0
627	20250220	110800	46134030	9930	9930	9930	9930	0
628	20250220	110700	46134030	9930	9930	9930	9930	0
629	20250220	110600	46134030	9930	9930	9930	9930	0
630	20250220	110500	46134030	9930	9930	9930	9930	0
631	20250220	110400	46134030	9930	9930	9930	9930	0
632	20250220	110300	46134030	9930	9930	9930	9930	16
633	20250220	110200	45975150	9930	9930	9930	9930	0
634	20250220	110100	45975150	9930	9930	9930	9930	0
635	20250220	110000	45975150	9930	9930	9930	9930	0
636	20250220	105900	45975150	9930	9930	9930	9930	0
637	20250220	105800	45975150	9930	9930	9930	9930	0
638	20250220	105700	45975150	9930	9930	9930	9930	0
639	20250220	105600	45975150	9930	9940	9940	9930	404
640	20250220	105500	41959530	9990	9990	9990	9990	0
641	20250220	105400	41959530	9990	9990	9990	9990	0
642	20250220	105300	41959530	9990	9990	9990	9990	0
643	20250220	105200	41959530	9990	9990	9990	9990	0
644	20250220	105100	41959530	9990	9990	9990	9990	0
645	20250220	105000	41959530	9990	9990	9990	9990	0
646	20250220	104900	41959530	9990	9990	9990	9990	0
647	20250220	104800	41959530	9990	9990	9990	9990	0
648	20250220	104700	41959530	9990	9990	9990	9990	0
649	20250220	104600	41959530	9990	9990	9990	9990	0
650	20250220	104500	41959530	9990	9990	9990	9990	1
651	20250220	104400	41949540	9990	9990	9990	9990	0
652	20250220	104300	41949540	9990	9990	9990	9990	0
653	20250220	104200	41949540	9990	9990	9990	9990	0
654	20250220	104100	41949540	9990	9990	9990	9990	0
655	20250220	104000	41949540	9990	9990	9990	9990	0
656	20250220	103900	41949540	9990	9990	9990	9990	0
657	20250220	103800	41949540	9990	9990	9990	9990	0
658	20250220	103700	41949540	9990	9980	9990	9980	563
659	20250220	103600	36326260	9990	9990	9990	9990	0
660	20250220	103500	36326260	9990	9990	9990	9990	0
661	20250220	103400	36326260	9990	9990	9990	9990	0
662	20250220	103300	36326260	9990	9990	9990	9990	0
663	20250220	103200	36326260	9990	9990	9990	9990	0
664	20250220	103100	36326260	9990	9990	9990	9990	0
665	20250220	103000	36326260	9990	9990	9990	9990	0
666	20250220	102900	36326260	9990	9990	9990	9990	1
667	20250220	102800	36316270	10000	10000	10000	10000	0
668	20250220	102700	36316270	10000	10000	10000	10000	0
669	20250220	102600	36316270	10000	10000	10000	10000	0
670	20250220	102500	36316270	10000	10000	10000	10000	0
671	20250220	102400	36316270	10000	10000	10000	10000	0
672	20250220	102300	36316270	10000	10000	10000	10000	0
673	20250220	102200	36316270	10000	10000	10000	10000	0
674	20250220	102100	36316270	10000	10000	10000	10000	0
675	20250220	102000	36316270	10000	10000	10000	10000	0
676	20250220	101900	36316270	10000	10000	10000	10000	0
677	20250220	101800	36316270	10000	10000	10000	10000	0
678	20250220	101700	36316270	10000	10000	10000	10000	0
679	20250220	101600	36316270	10000	10000	10000	10000	0
680	20250220	101500	36316270	10000	10000	10000	10000	0
681	20250220	101400	36316270	10000	10000	10000	10000	0
682	20250220	101300	36316270	10000	10000	10000	10000	0
683	20250220	101200	36316270	10000	10000	10000	10000	0
684	20250220	101100	36316270	10000	10000	10000	10000	0
685	20250220	101000	36316270	10000	10000	10000	10000	695
686	20250220	100900	29366270	10000	10000	10000	10000	0
687	20250220	100800	29366270	10000	10000	10000	10000	0
688	20250220	100700	29366270	10000	10000	10000	10000	0
689	20250220	100600	29366270	10000	10000	10000	10000	0
690	20250220	100500	29366270	10000	10000	10000	10000	0
691	20250220	100400	29366270	10000	10000	10000	10000	0
692	20250220	100300	29366270	10000	10000	10000	10000	0
693	20250220	100200	29366270	10000	10000	10000	10000	129
694	20250220	100100	28076270	9990	9970	9990	9970	299
695	20250220	100000	25092460	9960	9960	9960	9960	2
696	20250220	095900	25072540	9930	9930	9930	9930	0
697	20250220	095800	25072540	9930	9930	9930	9930	0
698	20250220	095700	25072540	9930	9930	9930	9930	0
699	20250220	095600	25072540	9930	9930	9930	9930	0
700	20250220	095500	25072540	9930	9930	9930	9930	0
701	20250220	095400	25072540	9930	9930	9930	9930	0
702	20250220	095300	25072540	9930	9930	9930	9930	0
703	20250220	095200	25072540	9930	9930	9930	9930	0
704	20250220	095100	25072540	9930	9930	9930	9930	0
705	20250220	095000	25072540	9930	9930	9930	9930	0
706	20250220	094900	25072540	9930	9930	9930	9930	0
707	20250220	094800	25072540	9930	9930	9930	9930	0
708	20250220	094700	25072540	9930	9930	9930	9930	135
709	20250220	094600	23731990	9970	9970	9970	9970	400
710	20250220	094500	19743990	9980	9980	9980	9980	0
711	20250220	094400	19743990	9980	9980	9980	9980	0
712	20250220	094300	19743990	9980	9980	9980	9980	0
713	20250220	094200	19743990	9980	9980	9980	9980	0
714	20250220	094100	19743990	9980	9980	9980	9980	0
715	20250220	094000	19743990	9980	9980	9980	9980	60
716	20250220	093900	19145190	9970	9970	9970	9970	0
717	20250220	093800	19145190	9970	9970	9970	9970	0
718	20250220	093700	19145190	9970	9970	9970	9970	0
719	20250220	093600	19145190	9970	9970	9970	9970	0
720	20250220	093500	19145190	9970	9970	9970	9970	0
721	20250220	093400	19145190	9970	9970	9970	9970	0
722	20250220	093300	19145190	9970	9970	9970	9970	0
723	20250220	093200	19145190	9970	9970	9970	9970	0
724	20250220	093100	19145190	9970	9970	9970	9970	377
725	20250220	093000	15386500	9970	9970	9970	9970	0
726	20250220	092900	15386500	9970	9970	9970	9970	0
727	20250220	092800	15386500	9970	9970	9970	9970	8
728	20250220	092700	15306740	9970	9970	9970	9970	613
729	20250220	092600	9195130	9970	9970	9970	9970	63
730	20250220	092500	8567020	9920	9920	9920	9920	0
731	20250220	092400	8567020	9920	9920	9920	9920	0
732	20250220	092300	8567020	9920	9920	9920	9920	0
733	20250220	092200	8567020	9920	9920	9920	9920	0
734	20250220	092100	8567020	9920	9920	9920	9920	0
735	20250220	092000	8567020	9920	9920	9920	9920	0
736	20250220	091900	8567020	9920	9920	9920	9920	0
737	20250220	091800	8567020	9920	9930	9930	9920	300
738	20250220	091700	5591010	9930	9930	9930	9930	0
739	20250220	091600	5591010	9930	9930	9930	9930	0
740	20250220	091500	5591010	9930	9930	9930	9930	0
741	20250220	091400	5591010	9930	9930	9930	9930	0
742	20250220	091300	5591010	9930	9930	9930	9930	0
743	20250220	091200	5591010	9930	9930	9930	9930	35
744	20250220	091100	5243460	9930	9930	9930	9930	0
745	20250220	091000	5243460	9930	9930	9930	9930	0
746	20250220	090900	5243460	9930	9930	9930	9930	0
747	20250220	090800	5243460	9930	9930	9930	9930	0
748	20250220	090700	5243460	9930	9930	9930	9930	20
749	20250220	090600	5044860	9990	9990	9990	9990	2
750	20250220	090500	5024880	9970	9970	9970	9970	0
751	20250220	090400	5024880	9970	9970	9970	9970	0
752	20250220	090300	5024880	9970	9970	9970	9970	0
753	20250220	090200	5024880	9970	9970	9970	9970	500
754	20250220	090100	39880	9970	9970	9970	9970	4
755	20250220	090000	0	9970	9970	9970	9970	0