KissMeData/129890/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	202600	143882738	990	990	990	990	6993
3	20250220	202500	143882738	990	990	990	990	0
4	20250220	202400	143882738	990	990	990	990	0
5	20250220	202300	143882738	990	990	990	990	0
6	20250220	202200	143882738	990	990	990	990	0
7	20250220	202100	143882738	990	990	990	990	0
8	20250220	202000	143882738	990	990	990	990	0
9	20250220	201900	143882738	990	990	990	990	0
10	20250220	201800	143882738	990	990	990	990	0
11	20250220	201700	143882738	990	990	990	990	0
12	20250220	201600	143882738	990	990	990	990	0
13	20250220	201500	143882738	990	990	990	990	0
14	20250220	201400	143882738	990	990	990	990	0
15	20250220	201300	143882738	990	990	990	990	0
16	20250220	201200	143882738	990	990	990	990	0
17	20250220	201100	143882738	990	990	990	990	0
18	20250220	201000	143882738	990	990	990	990	0
19	20250220	200900	143882738	990	990	990	990	0
20	20250220	200800	143882738	990	990	990	990	0
21	20250220	200700	143882738	990	990	990	990	0
22	20250220	200600	143882738	990	990	990	990	0
23	20250220	200500	143882738	990	990	990	990	0
24	20250220	200400	143882738	990	990	990	990	0
25	20250220	200300	143882738	990	990	990	990	0
26	20250220	200200	143882738	990	990	990	990	0
27	20250220	200100	143882738	990	990	990	990	0
28	20250220	200000	143882738	990	990	990	990	0
29	20250220	195900	143882738	990	990	990	990	0
30	20250220	195800	143882738	990	990	990	990	0
31	20250220	195700	143882738	990	990	990	990	0
32	20250220	195600	143882738	990	990	990	990	6993
33	20250220	195500	143882738	990	990	990	990	0
34	20250220	195400	143882738	990	990	990	990	0
35	20250220	195300	143882738	990	990	990	990	0
36	20250220	195200	143882738	990	990	990	990	0
37	20250220	195100	143882738	990	990	990	990	0
38	20250220	195000	143882738	990	990	990	990	0
39	20250220	194900	143882738	990	990	990	990	0
40	20250220	194800	143882738	990	990	990	990	0
41	20250220	194700	143882738	990	990	990	990	0
42	20250220	194600	143882738	990	990	990	990	0
43	20250220	194500	143882738	990	990	990	990	0
44	20250220	194400	143882738	990	990	990	990	0
45	20250220	194300	143882738	990	990	990	990	0
46	20250220	194200	143882738	990	990	990	990	0
47	20250220	194100	143882738	990	990	990	990	0
48	20250220	194000	143882738	990	990	990	990	0
49	20250220	193900	143882738	990	990	990	990	0
50	20250220	193800	143882738	990	990	990	990	0
51	20250220	193700	143882738	990	990	990	990	0
52	20250220	193600	143882738	990	990	990	990	0
53	20250220	193500	143882738	990	990	990	990	0
54	20250220	193400	143882738	990	990	990	990	0
55	20250220	193300	143882738	990	990	990	990	0
56	20250220	193200	143882738	990	990	990	990	0
57	20250220	193100	143882738	990	990	990	990	0
58	20250220	193000	143882738	990	990	990	990	0
59	20250220	192900	143882738	990	990	990	990	0
60	20250220	192800	143882738	990	990	990	990	0
61	20250220	192700	143882738	990	990	990	990	0
62	20250220	192600	143882738	990	990	990	990	6993
63	20250220	192500	143882738	990	990	990	990	0
64	20250220	192400	143882738	990	990	990	990	0
65	20250220	192300	143882738	990	990	990	990	0
66	20250220	192200	143882738	990	990	990	990	0
67	20250220	192100	143882738	990	990	990	990	0
68	20250220	192000	143882738	990	990	990	990	0
69	20250220	191900	143882738	990	990	990	990	0
70	20250220	191800	143882738	990	990	990	990	0
71	20250220	191700	143882738	990	990	990	990	0
72	20250220	191600	143882738	990	990	990	990	0
73	20250220	191500	143882738	990	990	990	990	0
74	20250220	191400	143882738	990	990	990	990	0
75	20250220	191300	143882738	990	990	990	990	0
76	20250220	191200	143882738	990	990	990	990	0
77	20250220	191100	143882738	990	990	990	990	0
78	20250220	191000	143882738	990	990	990	990	0
79	20250220	190900	143882738	990	990	990	990	0
80	20250220	190800	143882738	990	990	990	990	0
81	20250220	190700	143882738	990	990	990	990	0
82	20250220	190600	143882738	990	990	990	990	0
83	20250220	190500	143882738	990	990	990	990	0
84	20250220	190400	143882738	990	990	990	990	0
85	20250220	190300	143882738	990	990	990	990	0
86	20250220	190200	143882738	990	990	990	990	0
87	20250220	190100	143882738	990	990	990	990	0
88	20250220	190000	143882738	990	990	990	990	0
89	20250220	185900	143882738	990	990	990	990	0
90	20250220	185800	143882738	990	990	990	990	0
91	20250220	185700	143882738	990	990	990	990	0
92	20250220	185600	143882738	990	990	990	990	6993
93	20250220	185500	143882738	990	990	990	990	0
94	20250220	185400	143882738	990	990	990	990	0
95	20250220	185300	143882738	990	990	990	990	0
96	20250220	185200	143882738	990	990	990	990	0
97	20250220	185100	143882738	990	990	990	990	0
98	20250220	185000	143882738	990	990	990	990	0
99	20250220	184900	143882738	990	990	990	990	0
100	20250220	184800	143882738	990	990	990	990	0
101	20250220	184700	143882738	990	990	990	990	0
102	20250220	184600	143882738	990	990	990	990	0
103	20250220	184500	143882738	990	990	990	990	0
104	20250220	184400	143882738	990	990	990	990	0
105	20250220	184300	143882738	990	990	990	990	0
106	20250220	184200	143882738	990	990	990	990	0
107	20250220	184100	143882738	990	990	990	990	0
108	20250220	184000	143882738	990	990	990	990	0
109	20250220	183900	143882738	990	990	990	990	0
110	20250220	183800	143882738	990	990	990	990	0
111	20250220	183700	143882738	990	990	990	990	0
112	20250220	183600	143882738	990	990	990	990	0
113	20250220	183500	143882738	990	990	990	990	0
114	20250220	183400	143882738	990	990	990	990	0
115	20250220	183300	143882738	990	990	990	990	0
116	20250220	183200	143882738	990	990	990	990	0
117	20250220	183100	143882738	990	990	990	990	0
118	20250220	183000	143882738	990	990	990	990	0
119	20250220	182900	143882738	990	990	990	990	0
120	20250220	182800	143882738	990	990	990	990	0
121	20250220	182700	143882738	990	990	990	990	0
122	20250220	182600	143882738	990	990	990	990	6993
123	20250220	182500	143882738	990	990	990	990	0
124	20250220	182400	143882738	990	990	990	990	0
125	20250220	182300	143882738	990	990	990	990	0
126	20250220	182200	143882738	990	990	990	990	0
127	20250220	182100	143882738	990	990	990	990	0
128	20250220	182000	143882738	990	990	990	990	0
129	20250220	181900	143882738	990	990	990	990	0
130	20250220	181800	143882738	990	990	990	990	0
131	20250220	181700	143882738	990	990	990	990	0
132	20250220	181600	143882738	990	990	990	990	0
133	20250220	181500	143882738	990	990	990	990	0
134	20250220	181400	143882738	990	990	990	990	0
135	20250220	181300	143882738	990	990	990	990	0
136	20250220	181200	143882738	990	990	990	990	0
137	20250220	181100	143882738	990	990	990	990	0
138	20250220	181000	143882738	990	990	990	990	0
139	20250220	180900	143882738	990	990	990	990	0
140	20250220	180800	143882738	990	990	990	990	0
141	20250220	180700	143882738	990	990	990	990	0
142	20250220	180600	143882738	990	990	990	990	0
143	20250220	180500	143882738	990	990	990	990	0
144	20250220	180400	143882738	990	990	990	990	0
145	20250220	180300	143882738	990	990	990	990	0
146	20250220	180200	143882738	990	990	990	990	0
147	20250220	180100	143882738	990	990	990	990	0
148	20250220	180000	143882738	990	990	990	990	0
149	20250220	175900	143882738	990	990	990	990	0
150	20250220	175800	143882738	990	990	990	990	0
151	20250220	175700	143882738	990	990	990	990	0
152	20250220	175600	143882738	990	990	990	990	6993
153	20250220	175500	143882738	990	990	990	990	0
154	20250220	175400	143882738	990	990	990	990	0
155	20250220	175300	143882738	990	990	990	990	0
156	20250220	175200	143882738	990	990	990	990	0
157	20250220	175100	143882738	990	990	990	990	0
158	20250220	175000	143882738	990	990	990	990	0
159	20250220	174900	143882738	990	990	990	990	0
160	20250220	174800	143882738	990	990	990	990	0
161	20250220	174700	143882738	990	990	990	990	0
162	20250220	174600	143882738	990	990	990	990	0
163	20250220	174500	143882738	990	990	990	990	0
164	20250220	174400	143882738	990	990	990	990	0
165	20250220	174300	143882738	990	990	990	990	0
166	20250220	174200	143882738	990	990	990	990	0
167	20250220	174100	143882738	990	990	990	990	0
168	20250220	174000	143882738	990	990	990	990	0
169	20250220	173900	143882738	990	990	990	990	0
170	20250220	173800	143882738	990	990	990	990	0
171	20250220	173700	143882738	990	990	990	990	0
172	20250220	173600	143882738	990	990	990	990	0
173	20250220	173500	143882738	990	990	990	990	0
174	20250220	173400	143882738	990	990	990	990	0
175	20250220	173300	143882738	990	990	990	990	0
176	20250220	173200	143882738	990	990	990	990	0
177	20250220	173100	143882738	990	990	990	990	0
178	20250220	173000	143882738	990	990	990	990	0
179	20250220	172900	143882738	990	990	990	990	0
180	20250220	172800	143882738	990	990	990	990	0
181	20250220	172700	143882738	990	990	990	990	0
182	20250220	172600	143882738	990	990	990	990	6993
183	20250220	172500	143882738	990	990	990	990	0
184	20250220	172400	143882738	990	990	990	990	0
185	20250220	172300	143882738	990	990	990	990	0
186	20250220	172200	143882738	990	990	990	990	0
187	20250220	172100	143882738	990	990	990	990	0
188	20250220	172000	143882738	990	990	990	990	0
189	20250220	171900	143882738	990	990	990	990	0
190	20250220	171800	143882738	990	990	990	990	0
191	20250220	171700	143882738	990	990	990	990	0
192	20250220	171600	143882738	990	990	990	990	0
193	20250220	171500	143882738	990	990	990	990	0
194	20250220	171400	143882738	990	990	990	990	0
195	20250220	171300	143882738	990	990	990	990	0
196	20250220	171200	143882738	990	990	990	990	0
197	20250220	171100	143882738	990	990	990	990	0
198	20250220	171000	143882738	990	990	990	990	0
199	20250220	170900	143882738	990	990	990	990	0
200	20250220	170800	143882738	990	990	990	990	0
201	20250220	170700	143882738	990	990	990	990	0
202	20250220	170600	143882738	990	990	990	990	0
203	20250220	170500	143882738	990	990	990	990	0
204	20250220	170400	143882738	990	990	990	990	0
205	20250220	170300	143882738	990	990	990	990	0
206	20250220	170200	143882738	990	990	990	990	0
207	20250220	170100	143882738	990	990	990	990	0
208	20250220	170000	143882738	990	990	990	990	0
209	20250220	165900	143882738	990	990	990	990	0
210	20250220	165800	143882738	990	990	990	990	0
211	20250220	165700	143882738	990	990	990	990	0
212	20250220	165600	143882738	990	990	990	990	6993
213	20250220	165500	143882738	990	990	990	990	0
214	20250220	165400	143882738	990	990	990	990	0
215	20250220	165300	143882738	990	990	990	990	0
216	20250220	165200	143882738	990	990	990	990	0
217	20250220	165100	143882738	990	990	990	990	0
218	20250220	165000	143882738	990	990	990	990	0
219	20250220	164900	143882738	990	990	990	990	0
220	20250220	164800	143882738	990	990	990	990	0
221	20250220	164700	143882738	990	990	990	990	0
222	20250220	164600	143882738	990	990	990	990	0
223	20250220	164500	143882738	990	990	990	990	0
224	20250220	164400	143882738	990	990	990	990	0
225	20250220	164300	143882738	990	990	990	990	0
226	20250220	164200	143882738	990	990	990	990	0
227	20250220	164100	143882738	990	990	990	990	0
228	20250220	164000	143882738	990	990	990	990	0
229	20250220	163900	143882738	990	990	990	990	0
230	20250220	163800	143882738	990	990	990	990	0
231	20250220	163700	143882738	990	990	990	990	0
232	20250220	163600	143882738	990	990	990	990	0
233	20250220	163500	143882738	990	990	990	990	0
234	20250220	163400	143882738	990	990	990	990	0
235	20250220	163300	143882738	990	990	990	990	0
236	20250220	163200	143882738	990	990	990	990	0
237	20250220	163100	143882738	990	990	990	990	0
238	20250220	163000	143882738	990	990	990	990	0
239	20250220	162900	143882738	990	990	990	990	0
240	20250220	162800	143882738	990	990	990	990	0
241	20250220	162700	143882738	990	990	990	990	0
242	20250220	162600	143882738	990	990	990	990	6993
243	20250220	162500	143882738	990	990	990	990	0
244	20250220	162400	143882738	990	990	990	990	0
245	20250220	162300	143882738	990	990	990	990	0
246	20250220	162200	143882738	990	990	990	990	0
247	20250220	162100	143882738	990	990	990	990	0
248	20250220	162000	143882738	990	990	990	990	0
249	20250220	161900	143882738	990	990	990	990	0
250	20250220	161800	143882738	990	990	990	990	0
251	20250220	161700	143882738	990	990	990	990	0
252	20250220	161600	143882738	990	990	990	990	0
253	20250220	161500	143882738	990	990	990	990	0
254	20250220	161400	143882738	990	990	990	990	0
255	20250220	161300	143882738	990	990	990	990	0
256	20250220	161200	143882738	990	990	990	990	0
257	20250220	161100	143882738	990	990	990	990	0
258	20250220	161000	143882738	990	990	990	990	0
259	20250220	160900	143882738	990	990	990	990	0
260	20250220	160800	143882738	990	990	990	990	0
261	20250220	160700	143882738	990	990	990	990	0
262	20250220	160600	143882738	990	990	990	990	0
263	20250220	160500	143882738	990	990	990	990	0
264	20250220	160400	143882738	990	990	990	990	0
265	20250220	160300	143882738	990	990	990	990	0
266	20250220	160200	143882738	990	990	990	990	0
267	20250220	160100	143882738	990	990	990	990	0
268	20250220	160000	143882738	990	990	990	990	0
269	20250220	155900	143882738	990	990	990	990	0
270	20250220	155800	143882738	990	990	990	990	0
271	20250220	155700	143882738	990	990	990	990	0
272	20250220	155600	143882738	990	990	990	990	6993
273	20250220	155500	143882738	990	990	990	990	0
274	20250220	155400	143882738	990	990	990	990	0
275	20250220	155300	143882738	990	990	990	990	0
276	20250220	155200	143882738	990	990	990	990	0
277	20250220	155100	143882738	990	990	990	990	0
278	20250220	155000	143882738	990	990	990	990	0
279	20250220	154900	143882738	990	990	990	990	0
280	20250220	154800	143882738	990	990	990	990	0
281	20250220	154700	143882738	990	990	990	990	0
282	20250220	154600	143882738	990	990	990	990	0
283	20250220	154500	143882738	990	990	990	990	0
284	20250220	154400	143882738	990	990	990	990	0
285	20250220	154300	143882738	990	990	990	990	0
286	20250220	154200	143882738	990	990	990	990	0
287	20250220	154100	143882738	990	990	990	990	0
288	20250220	154000	143882738	990	990	990	990	0
289	20250220	153900	143882738	990	990	990	990	0
290	20250220	153800	143882738	990	990	990	990	0
291	20250220	153700	143882738	990	990	990	990	0
292	20250220	153600	143882738	990	990	990	990	0
293	20250220	153500	143882738	990	990	990	990	0
294	20250220	153400	143882738	990	990	990	990	0
295	20250220	153300	143882738	990	990	990	990	0
296	20250220	153200	143882738	990	990	990	990	0
297	20250220	153100	143882738	990	990	990	990	0
298	20250220	153000	143882738	990	990	990	990	6993
299	20250220	152900	136959668	988	988	988	988	0
300	20250220	152800	136959668	988	988	988	988	0
301	20250220	152700	136959668	988	988	988	988	0
302	20250220	152600	136959668	988	988	988	988	0
303	20250220	152500	136959668	988	988	988	988	0
304	20250220	152400	136959668	988	988	988	988	0
305	20250220	152300	136959668	988	988	988	988	0
306	20250220	152200	136959668	988	988	988	988	0
307	20250220	152100	136959668	988	988	988	988	0
308	20250220	152000	136959668	988	988	988	988	0
309	20250220	151900	136959668	988	988	988	988	11
310	20250220	151800	136948800	988	988	988	988	1069
311	20250220	151700	135892628	989	989	989	988	1393
312	20250220	151600	134515451	990	990	990	990	100
313	20250220	151500	134416451	990	990	990	989	35
314	20250220	151400	134381804	990	990	990	990	914
315	20250220	151300	133476944	989	988	989	988	653
316	20250220	151200	132831282	989	987	989	987	492
317	20250220	151100	132345114	987	987	987	987	11
318	20250220	151000	132334257	988	988	988	988	0
319	20250220	150900	132334257	988	988	988	988	26
320	20250220	150800	132308569	986	986	986	986	64
321	20250220	150700	132245465	986	986	986	986	536
322	20250220	150600	131716969	986	985	986	985	2000
323	20250220	150500	129745534	984	984	984	984	0
324	20250220	150400	129745534	984	984	984	984	65
325	20250220	150300	129681574	984	984	984	984	1
326	20250220	150200	129680590	984	980	984	978	206
327	20250220	150100	129478671	985	985	985	985	153
328	20250220	150000	129327966	980	980	980	980	88
329	20250220	145900	129241726	985	985	985	985	0
330	20250220	145800	129241726	985	985	985	985	1
331	20250220	145700	129240741	985	985	985	985	0
332	20250220	145600	129240741	985	985	985	985	0
333	20250220	145500	129240741	985	985	985	985	0
334	20250220	145400	129240741	985	986	987	985	1002
335	20250220	145300	128252311	988	988	988	988	0
336	20250220	145200	128252311	988	989	989	988	1030
337	20250220	145100	127234641	990	990	990	990	410
338	20250220	145000	126828741	990	977	990	977	10010
339	20250220	144900	116942834	977	977	977	977	83
340	20250220	144800	116861743	977	978	978	977	1746
341	20250220	144700	115155181	977	977	977	977	0
342	20250220	144600	115155181	977	979	979	977	289
343	20250220	144500	114872430	984	984	984	984	665
344	20250220	144400	114218070	984	982	984	982	625
345	20250220	144300	113603882	983	983	983	982	37
346	20250220	144200	113567546	982	982	982	982	871
347	20250220	144100	112712224	980	980	980	980	117
348	20250220	144000	112597564	980	979	980	979	1021
349	20250220	143900	111597200	979	979	979	979	10
350	20250220	143800	111587410	979	979	979	979	0
351	20250220	143700	111587410	979	979	979	979	2036
352	20250220	143600	109594166	979	979	979	979	0
353	20250220	143500	109594166	979	979	979	979	0
354	20250220	143400	109594166	979	979	979	979	0
355	20250220	143300	109594166	979	979	979	979	0
356	20250220	143200	109594166	979	979	979	979	0
357	20250220	143100	109594166	979	979	979	979	0
358	20250220	143000	109594166	979	979	979	979	0
359	20250220	142900	109594166	979	979	979	979	0
360	20250220	142800	109594166	979	979	979	979	0
361	20250220	142700	109594166	979	979	979	979	0
362	20250220	142600	109594166	979	979	979	979	0
363	20250220	142500	109594166	979	978	979	978	87
364	20250220	142400	109509074	977	977	977	977	0
365	20250220	142300	109509074	977	977	977	977	0
366	20250220	142200	109509074	977	977	977	977	0
367	20250220	142100	109509074	977	977	977	977	0
368	20250220	142000	109509074	977	977	977	977	0
369	20250220	141900	109509074	977	977	977	977	0
370	20250220	141800	109509074	977	977	977	977	124
371	20250220	141700	109387926	977	977	977	977	0
372	20250220	141600	109387926	977	977	977	977	40
373	20250220	141500	109348846	977	977	977	977	0
374	20250220	141400	109348846	977	977	977	977	0
375	20250220	141300	109348846	977	977	977	977	0
376	20250220	141200	109348846	977	977	977	977	0
377	20250220	141100	109348846	977	977	977	977	0
378	20250220	141000	109348846	977	977	977	977	0
379	20250220	140900	109348846	977	977	977	977	0
380	20250220	140800	109348846	977	977	977	977	421
381	20250220	140700	108937529	977	978	978	977	221
382	20250220	140600	108721611	978	979	979	978	110
383	20250220	140500	108614030	979	979	979	979	2
384	20250220	140400	108612072	979	979	979	979	1
385	20250220	140300	108611093	978	978	978	978	0
386	20250220	140200	108611093	978	978	978	978	0
387	20250220	140100	108611093	978	978	978	978	100
388	20250220	140000	108513293	978	978	978	978	0
389	20250220	135900	108513293	978	978	978	978	461
390	20250220	135800	108062435	978	978	978	978	0
391	20250220	135700	108062435	978	978	978	978	206
392	20250220	135600	107860967	979	979	979	979	0
393	20250220	135500	107860967	979	979	979	979	7
394	20250220	135400	107854114	979	979	979	979	0
395	20250220	135300	107854114	979	982	982	979	2083
396	20250220	135200	105814845	982	982	982	982	6
397	20250220	135100	105808953	982	982	982	982	0
398	20250220	135000	105808953	982	982	982	982	0
399	20250220	134900	105808953	982	979	982	979	451
400	20250220	134800	105367421	984	984	984	984	0
401	20250220	134700	105367421	984	984	984	984	0
402	20250220	134600	105367421	984	984	984	984	0
403	20250220	134500	105367421	984	984	984	984	0
404	20250220	134400	105367421	984	984	984	984	0
405	20250220	134300	105367421	984	984	984	984	0
406	20250220	134200	105367421	984	984	984	984	30
407	20250220	134100	105337901	984	984	984	984	0
408	20250220	134000	105337901	984	984	984	984	100
409	20250220	133900	105239501	984	984	984	984	1
410	20250220	133800	105238517	979	979	979	979	0
411	20250220	133700	105238517	979	979	979	979	500
412	20250220	133600	104749017	984	984	984	984	0
413	20250220	133500	104749017	984	984	984	984	0
414	20250220	133400	104749017	984	984	984	984	0
415	20250220	133300	104749017	984	984	984	984	5
416	20250220	133200	104744097	984	984	984	984	3
417	20250220	133100	104741145	985	985	985	985	3
418	20250220	133000	104738190	985	986	986	985	4
419	20250220	132900	104734249	986	985	986	985	1001
420	20250220	132800	103748263	984	978	984	977	724
421	20250220	132700	103040467	982	986	986	982	171
422	20250220	132600	102872269	986	984	986	984	23739
423	20250220	132500	79469419	982	978	982	978	9135
424	20250220	132400	70516832	977	977	977	977	0
425	20250220	132300	70516832	977	977	977	977	103
426	20250220	132200	70416201	976	976	976	976	688
427	20250220	132100	69744713	976	976	976	976	400
428	20250220	132000	69354313	976	976	976	976	76
429	20250220	131900	69280137	976	976	976	976	0
430	20250220	131800	69280137	976	976	976	976	0
431	20250220	131700	69280137	976	976	976	976	0
432	20250220	131600	69280137	976	976	976	976	0
433	20250220	131500	69280137	976	976	976	976	0
434	20250220	131400	69280137	976	976	976	976	0
435	20250220	131300	69280137	976	976	976	976	0
436	20250220	131200	69280137	976	976	976	976	0
437	20250220	131100	69280137	976	976	976	976	0
438	20250220	131000	69280137	976	976	976	976	0
439	20250220	130900	69280137	976	976	976	976	15
440	20250220	130800	69265497	976	976	976	976	300
441	20250220	130700	68972697	976	976	976	976	3
442	20250220	130600	68969769	976	976	976	976	1
443	20250220	130500	68968793	976	976	976	976	8
444	20250220	130400	68960985	973	973	973	973	0
445	20250220	130300	68960985	973	973	973	973	0
446	20250220	130200	68960985	973	973	973	973	0
447	20250220	130100	68960985	973	973	973	973	0
448	20250220	130000	68960985	973	974	974	973	516
449	20250220	125900	68458903	974	974	974	974	0
450	20250220	125800	68458903	974	974	974	974	0
451	20250220	125700	68458903	974	976	976	974	363
452	20250220	125600	68105318	977	977	977	977	0
453	20250220	125500	68105318	977	977	977	977	0
454	20250220	125400	68105318	977	977	977	977	0
455	20250220	125300	68105318	977	977	977	977	0
456	20250220	125200	68105318	977	977	977	977	0
457	20250220	125100	68105318	977	977	977	977	0
458	20250220	125000	68105318	977	977	977	977	0
459	20250220	124900	68105318	977	977	977	977	0
460	20250220	124800	68105318	977	977	977	977	0
461	20250220	124700	68105318	977	977	977	977	0
462	20250220	124600	68105318	977	977	977	977	0
463	20250220	124500	68105318	977	977	977	977	1
464	20250220	124400	68104341	974	974	974	974	0
465	20250220	124300	68104341	974	974	974	974	0
466	20250220	124200	68104341	974	974	974	974	0
467	20250220	124100	68104341	974	974	974	974	0
468	20250220	124000	68104341	974	974	974	974	0
469	20250220	123900	68104341	974	974	974	974	0
470	20250220	123800	68104341	974	974	974	974	0
471	20250220	123700	68104341	974	974	974	974	100
472	20250220	123600	68006941	974	974	974	974	16
473	20250220	123500	67991357	973	973	973	973	0
474	20250220	123400	67991357	973	973	973	973	0
475	20250220	123300	67991357	973	973	973	973	0
476	20250220	123200	67991357	973	973	973	973	0
477	20250220	123100	67991357	973	973	973	973	0
478	20250220	123000	67991357	973	973	973	973	0
479	20250220	122900	67991357	973	973	973	973	0
480	20250220	122800	67991357	973	973	973	973	0
481	20250220	122700	67991357	973	974	974	973	5000
482	20250220	122600	63126352	973	975	975	973	10000
483	20250220	122500	53394155	977	977	977	977	0
484	20250220	122400	53394155	977	977	977	977	0
485	20250220	122300	53394155	977	977	977	977	0
486	20250220	122200	53394155	977	977	977	977	0
487	20250220	122100	53394155	977	977	977	977	0
488	20250220	122000	53394155	977	977	977	977	1
489	20250220	121900	53393178	977	977	977	977	2
490	20250220	121800	53391224	975	978	978	975	294
491	20250220	121700	53104544	975	977	977	975	1000
492	20250220	121600	52128517	977	977	977	977	1788
493	20250220	121500	50381641	978	978	978	978	5
494	20250220	121400	50376751	979	979	979	979	0
495	20250220	121300	50376751	979	980	980	979	271
496	20250220	121200	50111276	980	980	980	980	100
497	20250220	121100	50013276	980	980	980	980	196
498	20250220	121000	49821196	980	980	980	980	0
499	20250220	120900	49821196	980	982	982	980	70
500	20250220	120800	49752556	982	982	982	982	24
501	20250220	120700	49728988	982	982	982	982	6
502	20250220	120600	49723096	982	982	982	982	1
503	20250220	120500	49722114	982	982	982	982	0
504	20250220	120400	49722114	982	982	982	982	1
505	20250220	120300	49721132	983	983	983	983	897
506	20250220	120200	48839381	983	983	983	983	0
507	20250220	120100	48839381	983	983	983	983	0
508	20250220	120000	48839381	983	983	983	983	0
509	20250220	115900	48839381	983	983	983	983	0
510	20250220	115800	48839381	983	983	983	983	0
511	20250220	115700	48839381	983	983	983	983	50
512	20250220	115600	48790231	984	984	984	984	0
513	20250220	115500	48790231	984	984	984	984	0
514	20250220	115400	48790231	984	984	984	984	0
515	20250220	115300	48790231	984	984	984	984	0
516	20250220	115200	48790231	984	984	984	984	0
517	20250220	115100	48790231	984	984	984	983	776
518	20250220	115000	48027322	984	984	984	984	1
519	20250220	114900	48026338	983	983	983	983	325
520	20250220	114800	47706863	983	982	983	982	300
521	20250220	114700	47412064	981	981	981	981	0
522	20250220	114600	47412064	981	981	981	981	0
523	20250220	114500	47412064	981	982	982	981	95
524	20250220	114400	47318860	983	982	983	982	2
525	20250220	114300	47316895	982	982	982	982	344
526	20250220	114200	46979087	981	981	981	981	1500
527	20250220	114100	45507587	981	981	981	981	0
528	20250220	114000	45507587	981	981	981	981	0
529	20250220	113900	45507587	981	981	981	981	0
530	20250220	113800	45507587	981	981	981	981	0
531	20250220	113700	45507587	981	981	981	981	0
532	20250220	113600	45507587	981	981	981	981	100
533	20250220	113500	45409487	981	981	981	981	6
534	20250220	113400	45403601	981	981	981	981	1
535	20250220	113300	45402620	981	981	981	981	0
536	20250220	113200	45402620	981	981	981	981	0
537	20250220	113100	45402620	981	981	981	981	0
538	20250220	113000	45402620	981	981	981	981	0
539	20250220	112900	45402620	981	981	981	981	102
540	20250220	112800	45302558	981	981	981	981	1
541	20250220	112700	45301577	977	977	977	977	0
542	20250220	112600	45301577	977	977	977	977	0
543	20250220	112500	45301577	977	977	977	977	0
544	20250220	112400	45301577	977	977	977	977	580
545	20250220	112300	44734917	977	977	977	977	0
546	20250220	112200	44734917	977	980	980	977	1000
547	20250220	112100	43757914	980	980	980	980	3
548	20250220	112000	43754974	980	980	980	980	161
549	20250220	111900	43597194	981	981	981	981	67
550	20250220	111800	43531467	980	981	981	980	4
551	20250220	111700	43527544	980	980	980	980	94
552	20250220	111600	43435424	980	980	980	980	2
553	20250220	111500	43433464	980	980	980	980	0
554	20250220	111400	43433464	980	980	980	980	0
555	20250220	111300	43433464	980	980	980	980	0
556	20250220	111200	43433464	980	980	980	980	0
557	20250220	111100	43433464	980	980	980	980	0
558	20250220	111000	43433464	980	980	980	980	0
559	20250220	110900	43433464	980	980	980	980	0
560	20250220	110800	43433464	980	980	980	980	0
561	20250220	110700	43433464	980	980	980	980	0
562	20250220	110600	43433464	980	980	980	980	0
563	20250220	110500	43433464	980	980	980	980	0
564	20250220	110400	43433464	980	980	980	980	1
565	20250220	110300	43432484	977	977	977	977	0
566	20250220	110200	43432484	977	977	977	977	0
567	20250220	110100	43432484	977	977	977	977	25
568	20250220	110000	43408059	977	977	977	977	114
569	20250220	105900	43296681	980	980	980	980	0
570	20250220	105800	43296681	980	980	980	980	10
571	20250220	105700	43286881	980	980	980	980	0
572	20250220	105600	43286881	980	980	980	980	0
573	20250220	105500	43286881	980	980	980	980	0
574	20250220	105400	43286881	980	980	980	980	1
575	20250220	105300	43285901	979	979	979	979	2124
576	20250220	105200	41206505	979	978	979	978	22
577	20250220	105100	41184988	978	978	978	978	5
578	20250220	105000	41180098	973	973	973	973	0
579	20250220	104900	41180098	973	973	973	973	750
580	20250220	104800	40450348	973	974	974	973	100
581	20250220	104700	40353035	973	973	973	973	0
582	20250220	104600	40353035	973	973	973	973	0
583	20250220	104500	40353035	973	973	973	973	0
584	20250220	104400	40353035	973	973	973	973	0
585	20250220	104300	40353035	973	973	973	973	0
586	20250220	104200	40353035	973	973	973	973	0
587	20250220	104100	40353035	973	974	974	973	2100
588	20250220	104000	38309452	979	979	979	979	5004
589	20250220	103900	33410536	979	979	979	979	0
590	20250220	103800	33410536	979	979	979	979	0
591	20250220	103700	33410536	979	979	979	979	0
592	20250220	103600	33410536	979	979	979	979	21
593	20250220	103500	33389977	978	978	978	978	0
594	20250220	103400	33389977	978	978	978	978	0
595	20250220	103300	33389977	978	976	978	976	4142
596	20250220	103200	29342371	976	976	976	976	10
597	20250220	103100	29332611	976	976	976	976	0
598	20250220	103000	29332611	976	976	976	976	7
599	20250220	102900	29325779	976	976	976	976	0
600	20250220	102800	29325779	976	976	976	976	0
601	20250220	102700	29325779	976	976	976	976	0
602	20250220	102600	29325779	976	976	976	976	1
603	20250220	102500	29324803	973	973	973	973	0
604	20250220	102400	29324803	973	973	973	973	0
605	20250220	102300	29324803	973	973	973	973	0
606	20250220	102200	29324803	973	974	974	973	798
607	20250220	102100	28547599	977	977	977	977	0
608	20250220	102000	28547599	977	977	977	977	0
609	20250220	101900	28547599	977	975	977	975	184
610	20250220	101800	28368099	975	974	975	974	166
611	20250220	101700	28206348	973	973	974	973	141
612	20250220	101600	28069154	973	969	975	969	8514
613	20250220	101500	19795388	969	969	969	969	0
614	20250220	101400	19795388	969	969	969	969	10
615	20250220	101300	19785698	969	968	969	968	1401
616	20250220	101200	18429529	968	968	968	968	0
617	20250220	101100	18429529	968	968	968	968	0
618	20250220	101000	18429529	968	968	968	968	0
619	20250220	100900	18429529	968	968	968	968	0
620	20250220	100800	18429529	968	968	968	968	100
621	20250220	100700	18332729	968	968	968	968	1
622	20250220	100600	18331761	968	968	968	962	216
623	20250220	100500	18123873	968	968	968	968	0
624	20250220	100400	18123873	968	968	968	968	0
625	20250220	100300	18123873	968	968	968	968	239
626	20250220	100200	17892521	968	968	968	968	1
627	20250220	100100	17891553	963	963	963	963	0
628	20250220	100000	17891553	963	965	965	963	1436
629	20250220	095900	16506543	964	964	964	964	0
630	20250220	095800	16506543	964	964	964	964	0
631	20250220	095700	16506543	964	964	964	964	100
632	20250220	095600	16410143	969	969	969	969	0
633	20250220	095500	16410143	969	969	969	969	0
634	20250220	095400	16410143	969	969	969	969	0
635	20250220	095300	16410143	969	969	969	969	0
636	20250220	095200	16410143	969	969	969	969	0
637	20250220	095100	16410143	969	969	969	969	1
638	20250220	095000	16409174	969	969	969	969	0
639	20250220	094900	16409174	969	969	969	969	1
640	20250220	094800	16408205	971	971	971	971	0
641	20250220	094700	16408205	971	971	971	971	0
642	20250220	094600	16408205	971	971	971	971	0
643	20250220	094500	16408205	971	970	971	970	1107
644	20250220	094400	15334414	970	970	970	970	3
645	20250220	094300	15331504	970	970	970	970	0
646	20250220	094200	15331504	970	970	970	970	0
647	20250220	094100	15331504	970	970	970	970	0
648	20250220	094000	15331504	970	970	970	970	0
649	20250220	093900	15331504	970	970	970	970	0
650	20250220	093800	15331504	970	966	970	966	1000
651	20250220	093700	14363403	966	966	966	966	0
652	20250220	093600	14363403	966	966	966	966	0
653	20250220	093500	14363403	966	966	966	966	0
654	20250220	093400	14363403	966	966	966	966	0
655	20250220	093300	14363403	966	966	966	966	100
656	20250220	093200	14266803	966	966	966	966	20
657	20250220	093100	14247483	966	966	966	966	0
658	20250220	093000	14247483	966	961	966	961	46
659	20250220	092900	14203272	961	961	961	961	0
660	20250220	092800	14203272	961	961	961	961	700
661	20250220	092700	13530572	961	961	961	961	28
662	20250220	092600	13503664	966	966	966	966	0
663	20250220	092500	13503664	966	966	966	966	0
664	20250220	092400	13503664	966	966	966	966	2
665	20250220	092300	13501732	968	968	968	968	0
666	20250220	092200	13501732	968	968	968	968	0
667	20250220	092100	13501732	968	968	968	968	0
668	20250220	092000	13501732	968	968	968	968	1
669	20250220	091900	13500764	960	960	960	960	287
670	20250220	091800	13225244	959	959	959	959	0
671	20250220	091700	13225244	959	959	959	959	0
672	20250220	091600	13225244	959	959	959	959	0
673	20250220	091500	13225244	959	959	959	959	0
674	20250220	091400	13225244	959	959	959	959	0
675	20250220	091300	13225244	959	959	959	959	0
676	20250220	091200	13225244	959	962	962	959	1379
677	20250220	091100	11902040	968	968	968	968	0
678	20250220	091000	11902040	968	968	968	968	0
679	20250220	090900	11902040	968	968	968	968	0
680	20250220	090800	11902040	968	968	968	968	1
681	20250220	090700	11901072	957	959	968	957	1372
682	20250220	090600	10586622	959	959	959	959	213
683	20250220	090500	10382355	958	961	961	958	451
684	20250220	090400	9949669	960	961	961	960	1500
685	20250220	090300	8509664	960	961	961	960	6800
686	20250220	090200	1981566	970	970	970	970	0
687	20250220	090100	1981566	970	970	970	970	0
688	20250220	090000	1981566	970	970	970	960	2061