KissMeData/173940/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	203700	131894250	2940	2940	2940	2940	296
3	20250220	203600	131894250	2940	2940	2940	2940	0
4	20250220	203500	131894250	2940	2940	2940	2940	0
5	20250220	203400	131894250	2940	2940	2940	2940	0
6	20250220	203300	131894250	2940	2940	2940	2940	0
7	20250220	203200	131894250	2940	2940	2940	2940	0
8	20250220	203100	131894250	2940	2940	2940	2940	0
9	20250220	203000	131894250	2940	2940	2940	2940	0
10	20250220	202900	131894250	2940	2940	2940	2940	0
11	20250220	202800	131894250	2940	2940	2940	2940	0
12	20250220	202700	131894250	2940	2940	2940	2940	0
13	20250220	202600	131894250	2940	2940	2940	2940	0
14	20250220	202500	131894250	2940	2940	2940	2940	0
15	20250220	202400	131894250	2940	2940	2940	2940	0
16	20250220	202300	131894250	2940	2940	2940	2940	0
17	20250220	202200	131894250	2940	2940	2940	2940	0
18	20250220	202100	131894250	2940	2940	2940	2940	0
19	20250220	202000	131894250	2940	2940	2940	2940	0
20	20250220	201900	131894250	2940	2940	2940	2940	0
21	20250220	201800	131894250	2940	2940	2940	2940	0
22	20250220	201700	131894250	2940	2940	2940	2940	0
23	20250220	201600	131894250	2940	2940	2940	2940	0
24	20250220	201500	131894250	2940	2940	2940	2940	0
25	20250220	201400	131894250	2940	2940	2940	2940	0
26	20250220	201300	131894250	2940	2940	2940	2940	0
27	20250220	201200	131894250	2940	2940	2940	2940	0
28	20250220	201100	131894250	2940	2940	2940	2940	0
29	20250220	201000	131894250	2940	2940	2940	2940	0
30	20250220	200900	131894250	2940	2940	2940	2940	0
31	20250220	200800	131894250	2940	2940	2940	2940	0
32	20250220	200700	131894250	2940	2940	2940	2940	296
33	20250220	200600	131894250	2940	2940	2940	2940	0
34	20250220	200500	131894250	2940	2940	2940	2940	0
35	20250220	200400	131894250	2940	2940	2940	2940	0
36	20250220	200300	131894250	2940	2940	2940	2940	0
37	20250220	200200	131894250	2940	2940	2940	2940	0
38	20250220	200100	131894250	2940	2940	2940	2940	0
39	20250220	200000	131894250	2940	2940	2940	2940	0
40	20250220	195900	131894250	2940	2940	2940	2940	0
41	20250220	195800	131894250	2940	2940	2940	2940	0
42	20250220	195700	131894250	2940	2940	2940	2940	0
43	20250220	195600	131894250	2940	2940	2940	2940	0
44	20250220	195500	131894250	2940	2940	2940	2940	0
45	20250220	195400	131894250	2940	2940	2940	2940	0
46	20250220	195300	131894250	2940	2940	2940	2940	0
47	20250220	195200	131894250	2940	2940	2940	2940	0
48	20250220	195100	131894250	2940	2940	2940	2940	0
49	20250220	195000	131894250	2940	2940	2940	2940	0
50	20250220	194900	131894250	2940	2940	2940	2940	0
51	20250220	194800	131894250	2940	2940	2940	2940	0
52	20250220	194700	131894250	2940	2940	2940	2940	0
53	20250220	194600	131894250	2940	2940	2940	2940	0
54	20250220	194500	131894250	2940	2940	2940	2940	0
55	20250220	194400	131894250	2940	2940	2940	2940	0
56	20250220	194300	131894250	2940	2940	2940	2940	0
57	20250220	194200	131894250	2940	2940	2940	2940	0
58	20250220	194100	131894250	2940	2940	2940	2940	0
59	20250220	194000	131894250	2940	2940	2940	2940	0
60	20250220	193900	131894250	2940	2940	2940	2940	0
61	20250220	193800	131894250	2940	2940	2940	2940	0
62	20250220	193700	131894250	2940	2940	2940	2940	296
63	20250220	193600	131894250	2940	2940	2940	2940	0
64	20250220	193500	131894250	2940	2940	2940	2940	0
65	20250220	193400	131894250	2940	2940	2940	2940	0
66	20250220	193300	131894250	2940	2940	2940	2940	0
67	20250220	193200	131894250	2940	2940	2940	2940	0
68	20250220	193100	131894250	2940	2940	2940	2940	0
69	20250220	193000	131894250	2940	2940	2940	2940	0
70	20250220	192900	131894250	2940	2940	2940	2940	0
71	20250220	192800	131894250	2940	2940	2940	2940	0
72	20250220	192700	131894250	2940	2940	2940	2940	0
73	20250220	192600	131894250	2940	2940	2940	2940	0
74	20250220	192500	131894250	2940	2940	2940	2940	0
75	20250220	192400	131894250	2940	2940	2940	2940	0
76	20250220	192300	131894250	2940	2940	2940	2940	0
77	20250220	192200	131894250	2940	2940	2940	2940	0
78	20250220	192100	131894250	2940	2940	2940	2940	0
79	20250220	192000	131894250	2940	2940	2940	2940	0
80	20250220	191900	131894250	2940	2940	2940	2940	0
81	20250220	191800	131894250	2940	2940	2940	2940	0
82	20250220	191700	131894250	2940	2940	2940	2940	0
83	20250220	191600	131894250	2940	2940	2940	2940	0
84	20250220	191500	131894250	2940	2940	2940	2940	0
85	20250220	191400	131894250	2940	2940	2940	2940	0
86	20250220	191300	131894250	2940	2940	2940	2940	0
87	20250220	191200	131894250	2940	2940	2940	2940	0
88	20250220	191100	131894250	2940	2940	2940	2940	0
89	20250220	191000	131894250	2940	2940	2940	2940	0
90	20250220	190900	131894250	2940	2940	2940	2940	0
91	20250220	190800	131894250	2940	2940	2940	2940	0
92	20250220	190700	131894250	2940	2940	2940	2940	296
93	20250220	190600	131894250	2940	2940	2940	2940	0
94	20250220	190500	131894250	2940	2940	2940	2940	0
95	20250220	190400	131894250	2940	2940	2940	2940	0
96	20250220	190300	131894250	2940	2940	2940	2940	0
97	20250220	190200	131894250	2940	2940	2940	2940	0
98	20250220	190100	131894250	2940	2940	2940	2940	0
99	20250220	190000	131894250	2940	2940	2940	2940	0
100	20250220	185900	131894250	2940	2940	2940	2940	0
101	20250220	185800	131894250	2940	2940	2940	2940	0
102	20250220	185700	131894250	2940	2940	2940	2940	0
103	20250220	185600	131894250	2940	2940	2940	2940	0
104	20250220	185500	131894250	2940	2940	2940	2940	0
105	20250220	185400	131894250	2940	2940	2940	2940	0
106	20250220	185300	131894250	2940	2940	2940	2940	0
107	20250220	185200	131894250	2940	2940	2940	2940	0
108	20250220	185100	131894250	2940	2940	2940	2940	0
109	20250220	185000	131894250	2940	2940	2940	2940	0
110	20250220	184900	131894250	2940	2940	2940	2940	0
111	20250220	184800	131894250	2940	2940	2940	2940	0
112	20250220	184700	131894250	2940	2940	2940	2940	0
113	20250220	184600	131894250	2940	2940	2940	2940	0
114	20250220	184500	131894250	2940	2940	2940	2940	0
115	20250220	184400	131894250	2940	2940	2940	2940	0
116	20250220	184300	131894250	2940	2940	2940	2940	0
117	20250220	184200	131894250	2940	2940	2940	2940	0
118	20250220	184100	131894250	2940	2940	2940	2940	0
119	20250220	184000	131894250	2940	2940	2940	2940	0
120	20250220	183900	131894250	2940	2940	2940	2940	0
121	20250220	183800	131894250	2940	2940	2940	2940	0
122	20250220	183700	131894250	2940	2940	2940	2940	296
123	20250220	183600	131894250	2940	2940	2940	2940	0
124	20250220	183500	131894250	2940	2940	2940	2940	0
125	20250220	183400	131894250	2940	2940	2940	2940	0
126	20250220	183300	131894250	2940	2940	2940	2940	0
127	20250220	183200	131894250	2940	2940	2940	2940	0
128	20250220	183100	131894250	2940	2940	2940	2940	0
129	20250220	183000	131894250	2940	2940	2940	2940	0
130	20250220	182900	131894250	2940	2940	2940	2940	0
131	20250220	182800	131894250	2940	2940	2940	2940	0
132	20250220	182700	131894250	2940	2940	2940	2940	0
133	20250220	182600	131894250	2940	2940	2940	2940	0
134	20250220	182500	131894250	2940	2940	2940	2940	0
135	20250220	182400	131894250	2940	2940	2940	2940	0
136	20250220	182300	131894250	2940	2940	2940	2940	0
137	20250220	182200	131894250	2940	2940	2940	2940	0
138	20250220	182100	131894250	2940	2940	2940	2940	0
139	20250220	182000	131894250	2940	2940	2940	2940	0
140	20250220	181900	131894250	2940	2940	2940	2940	0
141	20250220	181800	131894250	2940	2940	2940	2940	0
142	20250220	181700	131894250	2940	2940	2940	2940	0
143	20250220	181600	131894250	2940	2940	2940	2940	0
144	20250220	181500	131894250	2940	2940	2940	2940	0
145	20250220	181400	131894250	2940	2940	2940	2940	0
146	20250220	181300	131894250	2940	2940	2940	2940	0
147	20250220	181200	131894250	2940	2940	2940	2940	0
148	20250220	181100	131894250	2940	2940	2940	2940	0
149	20250220	181000	131894250	2940	2940	2940	2940	0
150	20250220	180900	131894250	2940	2940	2940	2940	0
151	20250220	180800	131894250	2940	2940	2940	2940	0
152	20250220	180700	131894250	2940	2940	2940	2940	296
153	20250220	180600	131894250	2940	2940	2940	2940	0
154	20250220	180500	131894250	2940	2940	2940	2940	0
155	20250220	180400	131894250	2940	2940	2940	2940	0
156	20250220	180300	131894250	2940	2940	2940	2940	0
157	20250220	180200	131894250	2940	2940	2940	2940	0
158	20250220	180100	131894250	2940	2940	2940	2940	0
159	20250220	180000	131894250	2940	2940	2940	2940	0
160	20250220	175900	131894250	2940	2940	2940	2940	0
161	20250220	175800	131894250	2940	2940	2940	2940	0
162	20250220	175700	131894250	2940	2940	2940	2940	0
163	20250220	175600	131894250	2940	2940	2940	2940	0
164	20250220	175500	131894250	2940	2940	2940	2940	0
165	20250220	175400	131894250	2940	2940	2940	2940	0
166	20250220	175300	131894250	2940	2940	2940	2940	0
167	20250220	175200	131894250	2940	2940	2940	2940	0
168	20250220	175100	131894250	2940	2940	2940	2940	0
169	20250220	175000	131894250	2940	2940	2940	2940	0
170	20250220	174900	131894250	2940	2940	2940	2940	0
171	20250220	174800	131894250	2940	2940	2940	2940	0
172	20250220	174700	131894250	2940	2940	2940	2940	0
173	20250220	174600	131894250	2940	2940	2940	2940	0
174	20250220	174500	131894250	2940	2940	2940	2940	0
175	20250220	174400	131894250	2940	2940	2940	2940	0
176	20250220	174300	131894250	2940	2940	2940	2940	0
177	20250220	174200	131894250	2940	2940	2940	2940	0
178	20250220	174100	131894250	2940	2940	2940	2940	0
179	20250220	174000	131894250	2940	2940	2940	2940	0
180	20250220	173900	131894250	2940	2940	2940	2940	0
181	20250220	173800	131894250	2940	2940	2940	2940	0
182	20250220	173700	131894250	2940	2940	2940	2940	296
183	20250220	173600	131894250	2940	2940	2940	2940	0
184	20250220	173500	131894250	2940	2940	2940	2940	0
185	20250220	173400	131894250	2940	2940	2940	2940	0
186	20250220	173300	131894250	2940	2940	2940	2940	0
187	20250220	173200	131894250	2940	2940	2940	2940	0
188	20250220	173100	131894250	2940	2940	2940	2940	0
189	20250220	173000	131894250	2940	2940	2940	2940	0
190	20250220	172900	131894250	2940	2940	2940	2940	0
191	20250220	172800	131894250	2940	2940	2940	2940	0
192	20250220	172700	131894250	2940	2940	2940	2940	0
193	20250220	172600	131894250	2940	2940	2940	2940	0
194	20250220	172500	131894250	2940	2940	2940	2940	0
195	20250220	172400	131894250	2940	2940	2940	2940	0
196	20250220	172300	131894250	2940	2940	2940	2940	0
197	20250220	172200	131894250	2940	2940	2940	2940	0
198	20250220	172100	131894250	2940	2940	2940	2940	0
199	20250220	172000	131894250	2940	2940	2940	2940	0
200	20250220	171900	131894250	2940	2940	2940	2940	0
201	20250220	171800	131894250	2940	2940	2940	2940	0
202	20250220	171700	131894250	2940	2940	2940	2940	0
203	20250220	171600	131894250	2940	2940	2940	2940	0
204	20250220	171500	131894250	2940	2940	2940	2940	0
205	20250220	171400	131894250	2940	2940	2940	2940	0
206	20250220	171300	131894250	2940	2940	2940	2940	0
207	20250220	171200	131894250	2940	2940	2940	2940	0
208	20250220	171100	131894250	2940	2940	2940	2940	0
209	20250220	171000	131894250	2940	2940	2940	2940	0
210	20250220	170900	131894250	2940	2940	2940	2940	0
211	20250220	170800	131894250	2940	2940	2940	2940	0
212	20250220	170700	131894250	2940	2940	2940	2940	296
213	20250220	170600	131894250	2940	2940	2940	2940	0
214	20250220	170500	131894250	2940	2940	2940	2940	0
215	20250220	170400	131894250	2940	2940	2940	2940	0
216	20250220	170300	131894250	2940	2940	2940	2940	0
217	20250220	170200	131894250	2940	2940	2940	2940	0
218	20250220	170100	131894250	2940	2940	2940	2940	0
219	20250220	170000	131894250	2940	2940	2940	2940	0
220	20250220	165900	131894250	2940	2940	2940	2940	0
221	20250220	165800	131894250	2940	2940	2940	2940	0
222	20250220	165700	131894250	2940	2940	2940	2940	0
223	20250220	165600	131894250	2940	2940	2940	2940	0
224	20250220	165500	131894250	2940	2940	2940	2940	0
225	20250220	165400	131894250	2940	2940	2940	2940	0
226	20250220	165300	131894250	2940	2940	2940	2940	0
227	20250220	165200	131894250	2940	2940	2940	2940	0
228	20250220	165100	131894250	2940	2940	2940	2940	0
229	20250220	165000	131894250	2940	2940	2940	2940	0
230	20250220	164900	131894250	2940	2940	2940	2940	0
231	20250220	164800	131894250	2940	2940	2940	2940	0
232	20250220	164700	131894250	2940	2940	2940	2940	0
233	20250220	164600	131894250	2940	2940	2940	2940	0
234	20250220	164500	131894250	2940	2940	2940	2940	0
235	20250220	164400	131894250	2940	2940	2940	2940	0
236	20250220	164300	131894250	2940	2940	2940	2940	0
237	20250220	164200	131894250	2940	2940	2940	2940	0
238	20250220	164100	131894250	2940	2940	2940	2940	0
239	20250220	164000	131894250	2940	2940	2940	2940	0
240	20250220	163900	131894250	2940	2940	2940	2940	0
241	20250220	163800	131894250	2940	2940	2940	2940	0
242	20250220	163700	131894250	2940	2940	2940	2940	296
243	20250220	163600	131894250	2940	2940	2940	2940	0
244	20250220	163500	131894250	2940	2940	2940	2940	0
245	20250220	163400	131894250	2940	2940	2940	2940	0
246	20250220	163300	131894250	2940	2940	2940	2940	0
247	20250220	163200	131894250	2940	2940	2940	2940	0
248	20250220	163100	131894250	2940	2940	2940	2940	0
249	20250220	163000	131894250	2940	2940	2940	2940	0
250	20250220	162900	131894250	2940	2940	2940	2940	0
251	20250220	162800	131894250	2940	2940	2940	2940	0
252	20250220	162700	131894250	2940	2940	2940	2940	0
253	20250220	162600	131894250	2940	2940	2940	2940	0
254	20250220	162500	131894250	2940	2940	2940	2940	0
255	20250220	162400	131894250	2940	2940	2940	2940	0
256	20250220	162300	131894250	2940	2940	2940	2940	0
257	20250220	162200	131894250	2940	2940	2940	2940	0
258	20250220	162100	131894250	2940	2940	2940	2940	0
259	20250220	162000	131894250	2940	2940	2940	2940	0
260	20250220	161900	131894250	2940	2940	2940	2940	0
261	20250220	161800	131894250	2940	2940	2940	2940	0
262	20250220	161700	131894250	2940	2940	2940	2940	0
263	20250220	161600	131894250	2940	2940	2940	2940	0
264	20250220	161500	131894250	2940	2940	2940	2940	0
265	20250220	161400	131894250	2940	2940	2940	2940	0
266	20250220	161300	131894250	2940	2940	2940	2940	0
267	20250220	161200	131894250	2940	2940	2940	2940	0
268	20250220	161100	131894250	2940	2940	2940	2940	0
269	20250220	161000	131894250	2940	2940	2940	2940	0
270	20250220	160900	131894250	2940	2940	2940	2940	0
271	20250220	160800	131894250	2940	2940	2940	2940	0
272	20250220	160700	131894250	2940	2940	2940	2940	296
273	20250220	160600	131894250	2940	2940	2940	2940	0
274	20250220	160500	131894250	2940	2940	2940	2940	0
275	20250220	160400	131894250	2940	2940	2940	2940	0
276	20250220	160300	131894250	2940	2940	2940	2940	0
277	20250220	160200	131894250	2940	2940	2940	2940	0
278	20250220	160100	131894250	2940	2940	2940	2940	0
279	20250220	160000	131894250	2940	2940	2940	2940	0
280	20250220	155900	131894250	2940	2940	2940	2940	0
281	20250220	155800	131894250	2940	2940	2940	2940	0
282	20250220	155700	131894250	2940	2940	2940	2940	0
283	20250220	155600	131894250	2940	2940	2940	2940	0
284	20250220	155500	131894250	2940	2940	2940	2940	0
285	20250220	155400	131894250	2940	2940	2940	2940	0
286	20250220	155300	131894250	2940	2940	2940	2940	0
287	20250220	155200	131894250	2940	2940	2940	2940	0
288	20250220	155100	131894250	2940	2940	2940	2940	0
289	20250220	155000	131894250	2940	2940	2940	2940	0
290	20250220	154900	131894250	2940	2940	2940	2940	0
291	20250220	154800	131894250	2940	2940	2940	2940	0
292	20250220	154700	131894250	2940	2940	2940	2940	0
293	20250220	154600	131894250	2940	2940	2940	2940	0
294	20250220	154500	131894250	2940	2940	2940	2940	0
295	20250220	154400	131894250	2940	2940	2940	2940	0
296	20250220	154300	131894250	2940	2940	2940	2940	0
297	20250220	154200	131894250	2940	2940	2940	2940	0
298	20250220	154100	131894250	2940	2940	2940	2940	0
299	20250220	154000	131894250	2940	2940	2940	2940	0
300	20250220	153900	131894250	2940	2940	2940	2940	0
301	20250220	153800	131894250	2940	2940	2940	2940	0
302	20250220	153700	131894250	2940	2940	2940	2940	296
303	20250220	153600	131894250	2940	2940	2940	2940	0
304	20250220	153500	131894250	2940	2940	2940	2940	0
305	20250220	153400	131894250	2940	2940	2940	2940	0
306	20250220	153300	131894250	2940	2940	2940	2940	0
307	20250220	153200	131894250	2940	2940	2940	2940	0
308	20250220	153100	131894250	2940	2940	2940	2940	0
309	20250220	153000	131894250	2940	2940	2940	2940	296
310	20250220	152900	131024010	2925	2925	2925	2925	0
311	20250220	152800	131024010	2925	2925	2925	2925	0
312	20250220	152700	131024010	2925	2925	2925	2925	0
313	20250220	152600	131024010	2925	2925	2925	2925	0
314	20250220	152500	131024010	2925	2925	2925	2925	0
315	20250220	152400	131024010	2925	2925	2925	2925	0
316	20250220	152300	131024010	2925	2925	2925	2925	0
317	20250220	152200	131024010	2925	2925	2925	2925	0
318	20250220	152100	131024010	2925	2925	2925	2925	0
319	20250220	152000	131024010	2925	2925	2925	2925	0
320	20250220	151900	131024010	2925	2935	2940	2925	340
321	20250220	151800	130026965	2930	2930	2930	2930	0
322	20250220	151700	130026965	2930	2930	2930	2930	0
323	20250220	151600	130026965	2930	2930	2930	2930	0
324	20250220	151500	130026965	2930	2930	2930	2930	0
325	20250220	151400	130026965	2930	2930	2930	2930	0
326	20250220	151300	130026965	2930	2930	2930	2930	1
327	20250220	151200	130024035	2935	2935	2935	2935	0
328	20250220	151100	130024035	2935	2935	2935	2935	1
329	20250220	151000	130021100	2935	2930	2935	2925	32
330	20250220	150900	129927380	2940	2940	2940	2940	0
331	20250220	150800	129927380	2940	2940	2940	2940	0
332	20250220	150700	129927380	2940	2940	2940	2940	0
333	20250220	150600	129927380	2940	2940	2940	2940	0
334	20250220	150500	129927380	2940	2940	2940	2940	0
335	20250220	150400	129927380	2940	2940	2940	2940	0
336	20250220	150300	129927380	2940	2940	2940	2940	0
337	20250220	150200	129927380	2940	2940	2940	2940	0
338	20250220	150100	129927380	2940	2940	2940	2940	6
339	20250220	150000	129909740	2940	2935	2940	2935	8
340	20250220	145900	129886225	2945	2945	2945	2945	0
341	20250220	145800	129886225	2945	2945	2945	2945	0
342	20250220	145700	129886225	2945	2945	2945	2945	0
343	20250220	145600	129886225	2945	2945	2945	2945	0
344	20250220	145500	129886225	2945	2945	2945	2945	359
345	20250220	145400	128828970	2950	2950	2950	2950	0
346	20250220	145300	128828970	2950	2950	2950	2950	0
347	20250220	145200	128828970	2950	2950	2950	2950	0
348	20250220	145100	128828970	2950	2950	2950	2950	0
349	20250220	145000	128828970	2950	2950	2950	2950	0
350	20250220	144900	128828970	2950	2950	2950	2950	0
351	20250220	144800	128828970	2950	2950	2950	2950	0
352	20250220	144700	128828970	2950	2950	2950	2950	0
353	20250220	144600	128828970	2950	2950	2950	2950	0
354	20250220	144500	128828970	2950	2950	2950	2950	0
355	20250220	144400	128828970	2950	2950	2950	2950	0
356	20250220	144300	128828970	2950	2950	2950	2950	0
357	20250220	144200	128828970	2950	2950	2950	2950	0
358	20250220	144100	128828970	2950	2950	2950	2950	0
359	20250220	144000	128828970	2950	2945	2950	2945	550
360	20250220	143900	127208970	2945	2945	2945	2945	0
361	20250220	143800	127208970	2945	2945	2945	2945	0
362	20250220	143700	127208970	2945	2945	2945	2945	0
363	20250220	143600	127208970	2945	2945	2945	2945	0
364	20250220	143500	127208970	2945	2945	2945	2945	0
365	20250220	143400	127208970	2945	2945	2945	2945	0
366	20250220	143300	127208970	2945	2945	2945	2945	0
367	20250220	143200	127208970	2945	2945	2945	2945	95
368	20250220	143100	126929195	2950	2950	2950	2950	0
369	20250220	143000	126929195	2950	2945	2950	2945	51
370	20250220	142900	126778980	2950	2950	2950	2950	0
371	20250220	142800	126778980	2950	2950	2950	2950	0
372	20250220	142700	126778980	2950	2950	2950	2950	0
373	20250220	142600	126778980	2950	2950	2950	2950	0
374	20250220	142500	126778980	2950	2950	2950	2950	0
375	20250220	142400	126778980	2950	2950	2950	2950	0
376	20250220	142300	126778980	2950	2950	2950	2950	0
377	20250220	142200	126778980	2950	2950	2950	2950	0
378	20250220	142100	126778980	2950	2950	2950	2950	0
379	20250220	142000	126778980	2950	2950	2950	2950	0
380	20250220	141900	126778980	2950	2950	2950	2950	0
381	20250220	141800	126778980	2950	2950	2950	2950	0
382	20250220	141700	126778980	2950	2950	2950	2950	0
383	20250220	141600	126778980	2950	2950	2950	2950	0
384	20250220	141500	126778980	2950	2950	2950	2950	0
385	20250220	141400	126778980	2950	2950	2950	2950	0
386	20250220	141300	126778980	2950	2950	2950	2950	9
387	20250220	141200	126752430	2950	2950	2950	2950	0
388	20250220	141100	126752430	2950	2950	2950	2950	0
389	20250220	141000	126752430	2950	2950	2950	2950	0
390	20250220	140900	126752430	2950	2950	2950	2950	0
391	20250220	140800	126752430	2950	2950	2950	2950	0
392	20250220	140700	126752430	2950	2950	2950	2950	0
393	20250220	140600	126752430	2950	2950	2950	2950	0
394	20250220	140500	126752430	2950	2950	2950	2950	0
395	20250220	140400	126752430	2950	2950	2950	2950	0
396	20250220	140300	126752430	2950	2950	2950	2950	0
397	20250220	140200	126752430	2950	2950	2950	2950	0
398	20250220	140100	126752430	2950	2950	2950	2950	0
399	20250220	140000	126752430	2950	2950	2950	2950	0
400	20250220	135900	126752430	2950	2950	2950	2950	0
401	20250220	135800	126752430	2950	2950	2950	2950	0
402	20250220	135700	126752430	2950	2950	2950	2950	0
403	20250220	135600	126752430	2950	2950	2950	2950	0
404	20250220	135500	126752430	2950	2950	2950	2950	1
405	20250220	135400	126749480	2950	2950	2950	2950	0
406	20250220	135300	126749480	2950	2950	2950	2950	0
407	20250220	135200	126749480	2950	2950	2950	2950	0
408	20250220	135100	126749480	2950	2950	2950	2950	0
409	20250220	135000	126749480	2950	2950	2950	2950	0
410	20250220	134900	126749480	2950	2950	2950	2950	0
411	20250220	134800	126749480	2950	2950	2950	2950	0
412	20250220	134700	126749480	2950	2950	2950	2950	0
413	20250220	134600	126749480	2950	2950	2950	2950	0
414	20250220	134500	126749480	2950	2950	2950	2950	0
415	20250220	134400	126749480	2950	2950	2950	2950	0
416	20250220	134300	126749480	2950	2950	2950	2950	0
417	20250220	134200	126749480	2950	2950	2950	2950	0
418	20250220	134100	126749480	2950	2950	2950	2950	1
419	20250220	134000	126746530	2925	2925	2925	2925	0
420	20250220	133900	126746530	2925	2925	2925	2925	0
421	20250220	133800	126746530	2925	2925	2925	2925	0
422	20250220	133700	126746530	2925	2925	2925	2925	0
423	20250220	133600	126746530	2925	2925	2925	2925	0
424	20250220	133500	126746530	2925	2925	2925	2925	0
425	20250220	133400	126746530	2925	2925	2925	2925	0
426	20250220	133300	126746530	2925	2925	2925	2925	0
427	20250220	133200	126746530	2925	2925	2925	2925	0
428	20250220	133100	126746530	2925	2925	2925	2925	0
429	20250220	133000	126746530	2925	2925	2925	2925	0
430	20250220	132900	126746530	2925	2925	2925	2925	0
431	20250220	132800	126746530	2925	2925	2925	2925	572
432	20250220	132700	125073430	2925	2925	2925	2925	1050
433	20250220	132600	122002180	2925	2925	2925	2925	500
434	20250220	132500	120539680	2930	2930	2930	2930	0
435	20250220	132400	120539680	2930	2930	2930	2930	0
436	20250220	132300	120539680	2930	2930	2930	2930	35
437	20250220	132200	120437130	2930	2930	2930	2930	0
438	20250220	132100	120437130	2930	2930	2930	2930	1
439	20250220	132000	120434200	2930	2930	2930	2930	0
440	20250220	131900	120434200	2930	2930	2930	2930	340
441	20250220	131800	119438000	2925	2925	2925	2925	341
442	20250220	131700	118440575	2925	2925	2925	2925	0
443	20250220	131600	118440575	2925	2925	2925	2925	0
444	20250220	131500	118440575	2925	2925	2925	2925	0
445	20250220	131400	118440575	2925	2925	2925	2925	0
446	20250220	131300	118440575	2925	2925	2925	2925	0
447	20250220	131200	118440575	2925	2925	2925	2925	0
448	20250220	131100	118440575	2925	2925	2925	2925	1100
449	20250220	131000	115223075	2925	2925	2925	2925	0
450	20250220	130900	115223075	2925	2925	2925	2925	0
451	20250220	130800	115223075	2925	2925	2925	2925	0
452	20250220	130700	115223075	2925	2925	2925	2925	0
453	20250220	130600	115223075	2925	2925	2925	2925	0
454	20250220	130500	115223075	2925	2925	2925	2925	0
455	20250220	130400	115223075	2925	2925	2925	2925	532
456	20250220	130300	113666975	2925	2925	2925	2925	920
457	20250220	130200	110975975	2930	2930	2930	2930	0
458	20250220	130100	110975975	2930	2930	2930	2930	2
459	20250220	130000	110970115	2930	2930	2930	2930	0
460	20250220	125900	110970115	2930	2930	2930	2930	0
461	20250220	125800	110970115	2930	2930	2930	2930	0
462	20250220	125700	110970115	2930	2930	2930	2930	0
463	20250220	125600	110970115	2930	2930	2930	2930	0
464	20250220	125500	110970115	2930	2930	2930	2930	0
465	20250220	125400	110970115	2930	2930	2930	2930	0
466	20250220	125300	110970115	2930	2930	2930	2930	12
467	20250220	125200	110934955	2925	2925	2925	2925	0
468	20250220	125100	110934955	2925	2925	2925	2925	0
469	20250220	125000	110934955	2925	2925	2925	2925	0
470	20250220	124900	110934955	2925	2925	2925	2925	1622
471	20250220	124800	106190605	2925	2925	2925	2925	50
472	20250220	124700	106044355	2925	2925	2925	2925	2
473	20250220	124600	106038505	2925	2925	2925	2925	43
474	20250220	124500	105912730	2925	2925	2925	2925	1
475	20250220	124400	105909805	2905	2905	2905	2905	4
476	20250220	124300	105898185	2920	2920	2920	2920	10
477	20250220	124200	105868985	2920	2920	2920	2920	0
478	20250220	124100	105868985	2920	2920	2920	2920	0
479	20250220	124000	105868985	2920	2920	2920	2920	0
480	20250220	123900	105868985	2920	2920	2920	2920	0
481	20250220	123800	105868985	2920	2920	2920	2920	6
482	20250220	123700	105851465	2920	2920	2920	2920	0
483	20250220	123600	105851465	2920	2920	2920	2920	0
484	20250220	123500	105851465	2920	2920	2920	2920	3
485	20250220	123400	105842705	2925	2925	2925	2925	0
486	20250220	123300	105842705	2925	2925	2925	2925	0
487	20250220	123200	105842705	2925	2925	2925	2925	5
488	20250220	123100	105828080	2925	2925	2925	2925	0
489	20250220	123000	105828080	2925	2920	2925	2920	2
490	20250220	122900	105822235	2905	2905	2905	2905	0
491	20250220	122800	105822235	2905	2905	2905	2905	0
492	20250220	122700	105822235	2905	2905	2905	2905	0
493	20250220	122600	105822235	2905	2905	2905	2905	0
494	20250220	122500	105822235	2905	2905	2905	2905	0
495	20250220	122400	105822235	2905	2905	2905	2905	230
496	20250220	122300	105154085	2905	2905	2905	2905	0
497	20250220	122200	105154085	2905	2905	2905	2905	0
498	20250220	122100	105154085	2905	2905	2905	2905	0
499	20250220	122000	105154085	2905	2905	2905	2905	0
500	20250220	121900	105154085	2905	2905	2905	2905	0
501	20250220	121800	105154085	2905	2905	2905	2905	0
502	20250220	121700	105154085	2905	2905	2905	2905	0
503	20250220	121600	105154085	2905	2905	2905	2905	0
504	20250220	121500	105154085	2905	2905	2905	2905	0
505	20250220	121400	105154085	2905	2905	2905	2905	0
506	20250220	121300	105154085	2905	2905	2905	2905	0
507	20250220	121200	105154085	2905	2905	2905	2905	0
508	20250220	121100	105154085	2905	2905	2905	2905	0
509	20250220	121000	105154085	2905	2905	2905	2905	0
510	20250220	120900	105154085	2905	2905	2905	2905	0
511	20250220	120800	105154085	2905	2910	2910	2905	552
512	20250220	120700	103549075	2910	2910	2910	2910	0
513	20250220	120600	103549075	2910	2910	2910	2910	1
514	20250220	120500	103546165	2915	2915	2915	2915	0
515	20250220	120400	103546165	2915	2915	2915	2915	0
516	20250220	120300	103546165	2915	2915	2915	2915	0
517	20250220	120200	103546165	2915	2915	2915	2915	0
518	20250220	120100	103546165	2915	2915	2915	2915	0
519	20250220	120000	103546165	2915	2915	2915	2915	1255
520	20250220	115900	99887840	2915	2915	2915	2915	2366
521	20250220	115800	92990950	2915	2915	2915	2915	0
522	20250220	115700	92990950	2915	2915	2915	2915	0
523	20250220	115600	92990950	2915	2915	2915	2915	0
524	20250220	115500	92990950	2915	2915	2915	2915	1648
525	20250220	115400	88187030	2915	2915	2915	2915	0
526	20250220	115300	88187030	2915	2920	2920	2915	498
527	20250220	115200	86734850	2930	2930	2930	2930	0
528	20250220	115100	86734850	2930	2930	2930	2930	0
529	20250220	115000	86734850	2930	2930	2930	2930	0
530	20250220	114900	86734850	2930	2930	2930	2930	0
531	20250220	114800	86734850	2930	2930	2930	2930	0
532	20250220	114700	86734850	2930	2930	2930	2930	150
533	20250220	114600	86295350	2930	2930	2930	2930	0
534	20250220	114500	86295350	2930	2930	2930	2930	0
535	20250220	114400	86295350	2930	2930	2930	2930	300
536	20250220	114300	85416350	2930	2930	2930	2930	500
537	20250220	114200	83951350	2930	2920	2930	2920	340
538	20250220	114100	82956520	2920	2920	2920	2920	60
539	20250220	114000	82781320	2920	2920	2920	2920	0
540	20250220	113900	82781320	2920	2920	2920	2920	48
541	20250220	113800	82641160	2915	2915	2915	2915	0
542	20250220	113700	82641160	2915	2915	2915	2915	0
543	20250220	113600	82641160	2915	2915	2915	2915	240
544	20250220	113500	81941560	2915	2915	2915	2915	40
545	20250220	113400	81824960	2915	2915	2915	2915	0
546	20250220	113300	81824960	2915	2915	2915	2915	0
547	20250220	113200	81824960	2915	2915	2915	2915	0
548	20250220	113100	81824960	2915	2915	2915	2915	0
549	20250220	113000	81824960	2915	2915	2915	2915	80
550	20250220	112900	81591760	2920	2920	2920	2920	0
551	20250220	112800	81591760	2920	2920	2920	2920	3
552	20250220	112700	81583000	2920	2920	2920	2920	0
553	20250220	112600	81583000	2920	2920	2920	2920	0
554	20250220	112500	81583000	2920	2920	2920	2920	0
555	20250220	112400	81583000	2920	2920	2920	2920	0
556	20250220	112300	81583000	2920	2920	2920	2920	0
557	20250220	112200	81583000	2920	2920	2920	2920	0
558	20250220	112100	81583000	2920	2920	2920	2920	0
559	20250220	112000	81583000	2920	2920	2920	2920	0
560	20250220	111900	81583000	2920	2930	2930	2920	720
561	20250220	111800	79478480	2930	2940	2940	2930	150
562	20250220	111700	79038950	2940	2960	2960	2940	503
563	20250220	111600	77550170	2960	2960	2960	2960	0
564	20250220	111500	77550170	2960	2960	2960	2960	4
565	20250220	111400	77538330	2930	2935	2935	2930	500
566	20250220	111300	76071745	2965	2965	2965	2965	0
567	20250220	111200	76071745	2965	2965	2965	2965	0
568	20250220	111100	76071745	2965	2970	2970	2965	18
569	20250220	111000	76018355	2965	2965	2965	2965	300
570	20250220	110900	75128855	2955	2955	2955	2955	0
571	20250220	110800	75128855	2955	2955	2955	2955	0
572	20250220	110700	75128855	2955	2955	2955	2955	0
573	20250220	110600	75128855	2955	2955	2955	2955	0
574	20250220	110500	75128855	2955	2955	2955	2955	106
575	20250220	110400	74815625	2955	2955	2955	2955	0
576	20250220	110300	74815625	2955	2955	2955	2955	0
577	20250220	110200	74815625	2955	2955	2955	2955	0
578	20250220	110100	74815625	2955	2935	2955	2935	88
579	20250220	110000	74555665	2955	2955	2955	2955	0
580	20250220	105900	74555665	2955	2955	2955	2955	0
581	20250220	105800	74555665	2955	2955	2955	2955	0
582	20250220	105700	74555665	2955	2955	2955	2955	0
583	20250220	105600	74555665	2955	2955	2955	2955	0
584	20250220	105500	74555665	2955	2955	2955	2955	1
585	20250220	105400	74552710	2955	2950	2955	2950	5
586	20250220	105300	74537940	2955	2965	2965	2930	1752
587	20250220	105200	69392230	2975	2970	2975	2970	3
588	20250220	105100	69383310	2965	2965	2965	2965	0
589	20250220	105000	69383310	2965	2955	2965	2955	52
590	20250220	104900	69229285	2955	2955	2955	2955	1
591	20250220	104800	69226330	2955	2960	2965	2955	8
592	20250220	104700	69202645	2950	2950	2950	2950	0
593	20250220	104600	69202645	2950	2955	2955	2950	500
594	20250220	104500	67727565	2945	2945	2945	2945	0
595	20250220	104400	67727565	2945	2945	2945	2945	0
596	20250220	104300	67727565	2945	2945	2945	2945	0
597	20250220	104200	67727565	2945	2950	2950	2945	89
598	20250220	104100	67465370	2950	2955	2955	2950	77
599	20250220	104000	67237950	2975	2975	2975	2975	2
600	20250220	103900	67232000	2960	2960	2960	2960	50
601	20250220	103800	67084000	2985	2985	2985	2985	0
602	20250220	103700	67084000	2985	2985	2985	2985	0
603	20250220	103600	67084000	2985	2985	2985	2985	1
604	20250220	103500	67081015	2985	2985	2985	2985	0
605	20250220	103400	67081015	2985	2985	2985	2985	0
606	20250220	103300	67081015	2985	2985	2985	2985	0
607	20250220	103200	67081015	2985	2985	2985	2985	0
608	20250220	103100	67081015	2985	2985	2985	2985	0
609	20250220	103000	67081015	2985	2985	2985	2985	0
610	20250220	102900	67081015	2985	2985	2985	2985	0
611	20250220	102800	67081015	2985	2985	2985	2985	0
612	20250220	102700	67081015	2985	2985	2985	2985	4
613	20250220	102600	67069075	2960	2995	2995	2955	803
614	20250220	102500	64691870	3000	3000	3000	3000	266
615	20250220	102400	63893870	2995	2995	2995	2995	0
616	20250220	102300	63893870	2995	2995	2995	2995	0
617	20250220	102200	63893870	2995	3020	3020	2995	66
618	20250220	102100	63695720	3020	3020	3025	3020	528
619	20250220	102000	62100995	3020	2975	3020	2970	439
620	20250220	101900	60782350	2970	2995	2995	2970	230
621	20250220	101800	60095705	3040	2985	3040	2985	552
622	20250220	101700	58430540	2955	2955	2955	2955	0
623	20250220	101600	58430540	2955	2960	2960	2955	200
624	20250220	101500	57839350	2955	2955	2955	2955	0
625	20250220	101400	57839350	2955	2960	2960	2955	100
626	20250220	101300	57543605	2955	2960	2960	2955	99
627	20250220	101200	57250815	2955	2960	2960	2955	250
628	20250220	101100	56511575	2955	2965	2965	2955	90
629	20250220	101000	56245160	2985	2985	2985	2985	1
630	20250220	100900	56242175	2960	2965	2965	2960	200
631	20250220	100800	55649990	2960	2965	2965	2960	100
632	20250220	100700	55353745	2960	2970	2970	2960	300
633	20250220	100600	54464230	2960	2960	2960	2960	0
634	20250220	100500	54464230	2960	2960	2960	2960	0
635	20250220	100400	54464230	2960	2965	2965	2960	188
636	20250220	100300	53907735	2990	3000	3000	2990	182
637	20250220	100200	53361855	3000	3000	3000	3000	0
638	20250220	100100	53361855	3000	3000	3000	3000	0
639	20250220	100000	53361855	3000	3000	3000	3000	0
640	20250220	095900	53361855	3000	3000	3000	3000	0
641	20250220	095800	53361855	3000	2995	3000	2990	63
642	20250220	095700	53173330	2990	2990	2990	2990	0
643	20250220	095600	53173330	2990	2990	2990	2990	0
644	20250220	095500	53173330	2990	2990	2990	2990	112
645	20250220	095400	52838450	2965	2965	2965	2965	0
646	20250220	095300	52838450	2965	2965	2965	2965	0
647	20250220	095200	52838450	2965	2965	2965	2965	0
648	20250220	095100	52838450	2965	2965	2965	2965	0
649	20250220	095000	52838450	2965	3015	3015	2960	503
650	20250220	094900	51340730	3030	3030	3030	3030	3
651	20250220	094800	51331640	3050	3050	3050	3050	0
652	20250220	094700	51331640	3050	3050	3050	3050	0
653	20250220	094600	51331640	3050	3050	3050	3050	0
654	20250220	094500	51331640	3050	3050	3050	3050	0
655	20250220	094400	51331640	3050	3045	3050	3045	21
656	20250220	094300	51267620	3045	3045	3045	3045	0
657	20250220	094200	51267620	3045	3020	3045	3020	3300
658	20250220	094100	41277565	3020	3020	3020	3020	16
659	20250220	094000	41229245	3020	3020	3020	3020	13
660	20250220	093900	41189985	3015	3015	3015	3015	58
661	20250220	093800	41015115	3020	3020	3020	3020	1
662	20250220	093700	41012095	3020	3015	3020	3015	116
663	20250220	093600	40661800	3020	3020	3020	3020	1
664	20250220	093500	40658780	2980	2990	2990	2980	244
665	20250220	093400	39930400	3025	3025	3025	3025	0
666	20250220	093300	39930400	3025	3025	3025	3025	1
667	20250220	093200	39927375	3025	3025	3025	3025	112
668	20250220	093100	39588575	3025	3025	3025	3025	0
669	20250220	093000	39588575	3025	3025	3025	3025	0
670	20250220	092900	39588575	3025	3025	3025	3025	0
671	20250220	092800	39588575	3025	3025	3025	3025	0
672	20250220	092700	39588575	3025	2980	3025	2980	520
673	20250220	092600	38038075	3040	3040	3040	3040	0
674	20250220	092500	38038075	3040	3040	3040	3040	0
675	20250220	092400	38038075	3040	3040	3040	3040	0
676	20250220	092300	38038075	3040	3040	3040	3040	100
677	20250220	092200	37734075	3050	2980	3050	2980	984
678	20250220	092100	34750280	2960	2960	2960	2960	115
679	20250220	092000	34409880	2960	2960	2960	2960	4
680	20250220	091900	34398040	2965	2965	2965	2965	98
681	20250220	091800	34107470	2965	2965	2965	2965	53
682	20250220	091700	33950325	2965	2965	2965	2965	0
683	20250220	091600	33950325	2965	2965	2965	2965	1
684	20250220	091500	33947360	3025	2995	3025	2960	2502
685	20250220	091400	26523315	3050	3055	3055	3050	2
686	20250220	091300	26517210	2995	3070	3070	2995	2139
687	20250220	091200	20094870	3025	3025	3025	3025	0
688	20250220	091100	20094870	3025	3035	3035	3025	50
689	20250220	091000	19943490	3075	3040	3075	3035	2425
690	20250220	090900	12582585	3075	3085	3085	3075	20
691	20250220	090800	12520985	3040	3090	3090	3040	800
692	20250220	090700	10058985	3090	3065	3090	3035	741
693	20250220	090600	7772580	3075	3135	3140	2960	733
694	20250220	090500	5498750	3105	2925	3105	2925	1575
695	20250220	090400	744075	2920	2920	2920	2920	0
696	20250220	090300	744075	2920	2985	2995	2920	25
697	20250220	090200	670000	2995	2930	2995	2930	103
698	20250220	090100	363750	2910	2910	2910	2910	2
699	20250220	090000	357930	2910	2910	2910	2910	123