KissMeData/311690/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	212000	115925730	9920	9920	9920	9920	79
3	20250220	211900	115925730	9920	9920	9920	9920	0
4	20250220	211800	115925730	9920	9920	9920	9920	0
5	20250220	211700	115925730	9920	9920	9920	9920	0
6	20250220	211600	115925730	9920	9920	9920	9920	0
7	20250220	211500	115925730	9920	9920	9920	9920	0
8	20250220	211400	115925730	9920	9920	9920	9920	0
9	20250220	211300	115925730	9920	9920	9920	9920	0
10	20250220	211200	115925730	9920	9920	9920	9920	0
11	20250220	211100	115925730	9920	9920	9920	9920	0
12	20250220	211000	115925730	9920	9920	9920	9920	0
13	20250220	210900	115925730	9920	9920	9920	9920	0
14	20250220	210800	115925730	9920	9920	9920	9920	0
15	20250220	210700	115925730	9920	9920	9920	9920	0
16	20250220	210600	115925730	9920	9920	9920	9920	0
17	20250220	210500	115925730	9920	9920	9920	9920	0
18	20250220	210400	115925730	9920	9920	9920	9920	0
19	20250220	210300	115925730	9920	9920	9920	9920	0
20	20250220	210200	115925730	9920	9920	9920	9920	0
21	20250220	210100	115925730	9920	9920	9920	9920	0
22	20250220	210000	115925730	9920	9920	9920	9920	0
23	20250220	205900	115925730	9920	9920	9920	9920	0
24	20250220	205800	115925730	9920	9920	9920	9920	0
25	20250220	205700	115925730	9920	9920	9920	9920	0
26	20250220	205600	115925730	9920	9920	9920	9920	0
27	20250220	205500	115925730	9920	9920	9920	9920	0
28	20250220	205400	115925730	9920	9920	9920	9920	0
29	20250220	205300	115925730	9920	9920	9920	9920	0
30	20250220	205200	115925730	9920	9920	9920	9920	0
31	20250220	205100	115925730	9920	9920	9920	9920	0
32	20250220	205000	115925730	9920	9920	9920	9920	79
33	20250220	204900	115925730	9920	9920	9920	9920	0
34	20250220	204800	115925730	9920	9920	9920	9920	0
35	20250220	204700	115925730	9920	9920	9920	9920	0
36	20250220	204600	115925730	9920	9920	9920	9920	0
37	20250220	204500	115925730	9920	9920	9920	9920	0
38	20250220	204400	115925730	9920	9920	9920	9920	0
39	20250220	204300	115925730	9920	9920	9920	9920	0
40	20250220	204200	115925730	9920	9920	9920	9920	0
41	20250220	204100	115925730	9920	9920	9920	9920	0
42	20250220	204000	115925730	9920	9920	9920	9920	0
43	20250220	203900	115925730	9920	9920	9920	9920	0
44	20250220	203800	115925730	9920	9920	9920	9920	0
45	20250220	203700	115925730	9920	9920	9920	9920	0
46	20250220	203600	115925730	9920	9920	9920	9920	0
47	20250220	203500	115925730	9920	9920	9920	9920	0
48	20250220	203400	115925730	9920	9920	9920	9920	0
49	20250220	203300	115925730	9920	9920	9920	9920	0
50	20250220	203200	115925730	9920	9920	9920	9920	0
51	20250220	203100	115925730	9920	9920	9920	9920	0
52	20250220	203000	115925730	9920	9920	9920	9920	0
53	20250220	202900	115925730	9920	9920	9920	9920	0
54	20250220	202800	115925730	9920	9920	9920	9920	0
55	20250220	202700	115925730	9920	9920	9920	9920	0
56	20250220	202600	115925730	9920	9920	9920	9920	0
57	20250220	202500	115925730	9920	9920	9920	9920	0
58	20250220	202400	115925730	9920	9920	9920	9920	0
59	20250220	202300	115925730	9920	9920	9920	9920	0
60	20250220	202200	115925730	9920	9920	9920	9920	0
61	20250220	202100	115925730	9920	9920	9920	9920	0
62	20250220	202000	115925730	9920	9920	9920	9920	79
63	20250220	201900	115925730	9920	9920	9920	9920	0
64	20250220	201800	115925730	9920	9920	9920	9920	0
65	20250220	201700	115925730	9920	9920	9920	9920	0
66	20250220	201600	115925730	9920	9920	9920	9920	0
67	20250220	201500	115925730	9920	9920	9920	9920	0
68	20250220	201400	115925730	9920	9920	9920	9920	0
69	20250220	201300	115925730	9920	9920	9920	9920	0
70	20250220	201200	115925730	9920	9920	9920	9920	0
71	20250220	201100	115925730	9920	9920	9920	9920	0
72	20250220	201000	115925730	9920	9920	9920	9920	0
73	20250220	200900	115925730	9920	9920	9920	9920	0
74	20250220	200800	115925730	9920	9920	9920	9920	0
75	20250220	200700	115925730	9920	9920	9920	9920	0
76	20250220	200600	115925730	9920	9920	9920	9920	0
77	20250220	200500	115925730	9920	9920	9920	9920	0
78	20250220	200400	115925730	9920	9920	9920	9920	0
79	20250220	200300	115925730	9920	9920	9920	9920	0
80	20250220	200200	115925730	9920	9920	9920	9920	0
81	20250220	200100	115925730	9920	9920	9920	9920	0
82	20250220	200000	115925730	9920	9920	9920	9920	0
83	20250220	195900	115925730	9920	9920	9920	9920	0
84	20250220	195800	115925730	9920	9920	9920	9920	0
85	20250220	195700	115925730	9920	9920	9920	9920	0
86	20250220	195600	115925730	9920	9920	9920	9920	0
87	20250220	195500	115925730	9920	9920	9920	9920	0
88	20250220	195400	115925730	9920	9920	9920	9920	0
89	20250220	195300	115925730	9920	9920	9920	9920	0
90	20250220	195200	115925730	9920	9920	9920	9920	0
91	20250220	195100	115925730	9920	9920	9920	9920	0
92	20250220	195000	115925730	9920	9920	9920	9920	79
93	20250220	194900	115925730	9920	9920	9920	9920	0
94	20250220	194800	115925730	9920	9920	9920	9920	0
95	20250220	194700	115925730	9920	9920	9920	9920	0
96	20250220	194600	115925730	9920	9920	9920	9920	0
97	20250220	194500	115925730	9920	9920	9920	9920	0
98	20250220	194400	115925730	9920	9920	9920	9920	0
99	20250220	194300	115925730	9920	9920	9920	9920	0
100	20250220	194200	115925730	9920	9920	9920	9920	0
101	20250220	194100	115925730	9920	9920	9920	9920	0
102	20250220	194000	115925730	9920	9920	9920	9920	0
103	20250220	193900	115925730	9920	9920	9920	9920	0
104	20250220	193800	115925730	9920	9920	9920	9920	0
105	20250220	193700	115925730	9920	9920	9920	9920	0
106	20250220	193600	115925730	9920	9920	9920	9920	0
107	20250220	193500	115925730	9920	9920	9920	9920	0
108	20250220	193400	115925730	9920	9920	9920	9920	0
109	20250220	193300	115925730	9920	9920	9920	9920	0
110	20250220	193200	115925730	9920	9920	9920	9920	0
111	20250220	193100	115925730	9920	9920	9920	9920	0
112	20250220	193000	115925730	9920	9920	9920	9920	0
113	20250220	192900	115925730	9920	9920	9920	9920	0
114	20250220	192800	115925730	9920	9920	9920	9920	0
115	20250220	192700	115925730	9920	9920	9920	9920	0
116	20250220	192600	115925730	9920	9920	9920	9920	0
117	20250220	192500	115925730	9920	9920	9920	9920	0
118	20250220	192400	115925730	9920	9920	9920	9920	0
119	20250220	192300	115925730	9920	9920	9920	9920	0
120	20250220	192200	115925730	9920	9920	9920	9920	0
121	20250220	192100	115925730	9920	9920	9920	9920	0
122	20250220	192000	115925730	9920	9920	9920	9920	79
123	20250220	191900	115925730	9920	9920	9920	9920	0
124	20250220	191800	115925730	9920	9920	9920	9920	0
125	20250220	191700	115925730	9920	9920	9920	9920	0
126	20250220	191600	115925730	9920	9920	9920	9920	0
127	20250220	191500	115925730	9920	9920	9920	9920	0
128	20250220	191400	115925730	9920	9920	9920	9920	0
129	20250220	191300	115925730	9920	9920	9920	9920	0
130	20250220	191200	115925730	9920	9920	9920	9920	0
131	20250220	191100	115925730	9920	9920	9920	9920	0
132	20250220	191000	115925730	9920	9920	9920	9920	0
133	20250220	190900	115925730	9920	9920	9920	9920	0
134	20250220	190800	115925730	9920	9920	9920	9920	0
135	20250220	190700	115925730	9920	9920	9920	9920	0
136	20250220	190600	115925730	9920	9920	9920	9920	0
137	20250220	190500	115925730	9920	9920	9920	9920	0
138	20250220	190400	115925730	9920	9920	9920	9920	0
139	20250220	190300	115925730	9920	9920	9920	9920	0
140	20250220	190200	115925730	9920	9920	9920	9920	0
141	20250220	190100	115925730	9920	9920	9920	9920	0
142	20250220	190000	115925730	9920	9920	9920	9920	0
143	20250220	185900	115925730	9920	9920	9920	9920	0
144	20250220	185800	115925730	9920	9920	9920	9920	0
145	20250220	185700	115925730	9920	9920	9920	9920	0
146	20250220	185600	115925730	9920	9920	9920	9920	0
147	20250220	185500	115925730	9920	9920	9920	9920	0
148	20250220	185400	115925730	9920	9920	9920	9920	0
149	20250220	185300	115925730	9920	9920	9920	9920	0
150	20250220	185200	115925730	9920	9920	9920	9920	0
151	20250220	185100	115925730	9920	9920	9920	9920	0
152	20250220	185000	115925730	9920	9920	9920	9920	79
153	20250220	184900	115925730	9920	9920	9920	9920	0
154	20250220	184800	115925730	9920	9920	9920	9920	0
155	20250220	184700	115925730	9920	9920	9920	9920	0
156	20250220	184600	115925730	9920	9920	9920	9920	0
157	20250220	184500	115925730	9920	9920	9920	9920	0
158	20250220	184400	115925730	9920	9920	9920	9920	0
159	20250220	184300	115925730	9920	9920	9920	9920	0
160	20250220	184200	115925730	9920	9920	9920	9920	0
161	20250220	184100	115925730	9920	9920	9920	9920	0
162	20250220	184000	115925730	9920	9920	9920	9920	0
163	20250220	183900	115925730	9920	9920	9920	9920	0
164	20250220	183800	115925730	9920	9920	9920	9920	0
165	20250220	183700	115925730	9920	9920	9920	9920	0
166	20250220	183600	115925730	9920	9920	9920	9920	0
167	20250220	183500	115925730	9920	9920	9920	9920	0
168	20250220	183400	115925730	9920	9920	9920	9920	0
169	20250220	183300	115925730	9920	9920	9920	9920	0
170	20250220	183200	115925730	9920	9920	9920	9920	0
171	20250220	183100	115925730	9920	9920	9920	9920	0
172	20250220	183000	115925730	9920	9920	9920	9920	0
173	20250220	182900	115925730	9920	9920	9920	9920	0
174	20250220	182800	115925730	9920	9920	9920	9920	0
175	20250220	182700	115925730	9920	9920	9920	9920	0
176	20250220	182600	115925730	9920	9920	9920	9920	0
177	20250220	182500	115925730	9920	9920	9920	9920	0
178	20250220	182400	115925730	9920	9920	9920	9920	0
179	20250220	182300	115925730	9920	9920	9920	9920	0
180	20250220	182200	115925730	9920	9920	9920	9920	0
181	20250220	182100	115925730	9920	9920	9920	9920	0
182	20250220	182000	115925730	9920	9920	9920	9920	79
183	20250220	181900	115925730	9920	9920	9920	9920	0
184	20250220	181800	115925730	9920	9920	9920	9920	0
185	20250220	181700	115925730	9920	9920	9920	9920	0
186	20250220	181600	115925730	9920	9920	9920	9920	0
187	20250220	181500	115925730	9920	9920	9920	9920	0
188	20250220	181400	115925730	9920	9920	9920	9920	0
189	20250220	181300	115925730	9920	9920	9920	9920	0
190	20250220	181200	115925730	9920	9920	9920	9920	0
191	20250220	181100	115925730	9920	9920	9920	9920	0
192	20250220	181000	115925730	9920	9920	9920	9920	0
193	20250220	180900	115925730	9920	9920	9920	9920	0
194	20250220	180800	115925730	9920	9920	9920	9920	0
195	20250220	180700	115925730	9920	9920	9920	9920	0
196	20250220	180600	115925730	9920	9920	9920	9920	0
197	20250220	180500	115925730	9920	9920	9920	9920	0
198	20250220	180400	115925730	9920	9920	9920	9920	0
199	20250220	180300	115925730	9920	9920	9920	9920	0
200	20250220	180200	115925730	9920	9920	9920	9920	0
201	20250220	180100	115925730	9920	9920	9920	9920	0
202	20250220	180000	115925730	9920	9920	9920	9920	0
203	20250220	175900	115925730	9920	9920	9920	9920	0
204	20250220	175800	115925730	9920	9920	9920	9920	0
205	20250220	175700	115925730	9920	9920	9920	9920	0
206	20250220	175600	115925730	9920	9920	9920	9920	0
207	20250220	175500	115925730	9920	9920	9920	9920	0
208	20250220	175400	115925730	9920	9920	9920	9920	0
209	20250220	175300	115925730	9920	9920	9920	9920	0
210	20250220	175200	115925730	9920	9920	9920	9920	0
211	20250220	175100	115925730	9920	9920	9920	9920	0
212	20250220	175000	115925730	9920	9920	9920	9920	79
213	20250220	174900	115925730	9920	9920	9920	9920	0
214	20250220	174800	115925730	9920	9920	9920	9920	0
215	20250220	174700	115925730	9920	9920	9920	9920	0
216	20250220	174600	115925730	9920	9920	9920	9920	0
217	20250220	174500	115925730	9920	9920	9920	9920	0
218	20250220	174400	115925730	9920	9920	9920	9920	0
219	20250220	174300	115925730	9920	9920	9920	9920	0
220	20250220	174200	115925730	9920	9920	9920	9920	0
221	20250220	174100	115925730	9920	9920	9920	9920	0
222	20250220	174000	115925730	9920	9920	9920	9920	0
223	20250220	173900	115925730	9920	9920	9920	9920	0
224	20250220	173800	115925730	9920	9920	9920	9920	0
225	20250220	173700	115925730	9920	9920	9920	9920	0
226	20250220	173600	115925730	9920	9920	9920	9920	0
227	20250220	173500	115925730	9920	9920	9920	9920	0
228	20250220	173400	115925730	9920	9920	9920	9920	0
229	20250220	173300	115925730	9920	9920	9920	9920	0
230	20250220	173200	115925730	9920	9920	9920	9920	0
231	20250220	173100	115925730	9920	9920	9920	9920	0
232	20250220	173000	115925730	9920	9920	9920	9920	0
233	20250220	172900	115925730	9920	9920	9920	9920	0
234	20250220	172800	115925730	9920	9920	9920	9920	0
235	20250220	172700	115925730	9920	9920	9920	9920	0
236	20250220	172600	115925730	9920	9920	9920	9920	0
237	20250220	172500	115925730	9920	9920	9920	9920	0
238	20250220	172400	115925730	9920	9920	9920	9920	0
239	20250220	172300	115925730	9920	9920	9920	9920	0
240	20250220	172200	115925730	9920	9920	9920	9920	0
241	20250220	172100	115925730	9920	9920	9920	9920	0
242	20250220	172000	115925730	9920	9920	9920	9920	79
243	20250220	171900	115925730	9920	9920	9920	9920	0
244	20250220	171800	115925730	9920	9920	9920	9920	0
245	20250220	171700	115925730	9920	9920	9920	9920	0
246	20250220	171600	115925730	9920	9920	9920	9920	0
247	20250220	171500	115925730	9920	9920	9920	9920	0
248	20250220	171400	115925730	9920	9920	9920	9920	0
249	20250220	171300	115925730	9920	9920	9920	9920	0
250	20250220	171200	115925730	9920	9920	9920	9920	0
251	20250220	171100	115925730	9920	9920	9920	9920	0
252	20250220	171000	115925730	9920	9920	9920	9920	0
253	20250220	170900	115925730	9920	9920	9920	9920	0
254	20250220	170800	115925730	9920	9920	9920	9920	0
255	20250220	170700	115925730	9920	9920	9920	9920	0
256	20250220	170600	115925730	9920	9920	9920	9920	0
257	20250220	170500	115925730	9920	9920	9920	9920	0
258	20250220	170400	115925730	9920	9920	9920	9920	0
259	20250220	170300	115925730	9920	9920	9920	9920	0
260	20250220	170200	115925730	9920	9920	9920	9920	0
261	20250220	170100	115925730	9920	9920	9920	9920	0
262	20250220	170000	115925730	9920	9920	9920	9920	0
263	20250220	165900	115925730	9920	9920	9920	9920	0
264	20250220	165800	115925730	9920	9920	9920	9920	0
265	20250220	165700	115925730	9920	9920	9920	9920	0
266	20250220	165600	115925730	9920	9920	9920	9920	0
267	20250220	165500	115925730	9920	9920	9920	9920	0
268	20250220	165400	115925730	9920	9920	9920	9920	0
269	20250220	165300	115925730	9920	9920	9920	9920	0
270	20250220	165200	115925730	9920	9920	9920	9920	0
271	20250220	165100	115925730	9920	9920	9920	9920	0
272	20250220	165000	115925730	9920	9920	9920	9920	79
273	20250220	164900	115925730	9920	9920	9920	9920	0
274	20250220	164800	115925730	9920	9920	9920	9920	0
275	20250220	164700	115925730	9920	9920	9920	9920	0
276	20250220	164600	115925730	9920	9920	9920	9920	0
277	20250220	164500	115925730	9920	9920	9920	9920	0
278	20250220	164400	115925730	9920	9920	9920	9920	0
279	20250220	164300	115925730	9920	9920	9920	9920	0
280	20250220	164200	115925730	9920	9920	9920	9920	0
281	20250220	164100	115925730	9920	9920	9920	9920	0
282	20250220	164000	115925730	9920	9920	9920	9920	0
283	20250220	163900	115925730	9920	9920	9920	9920	0
284	20250220	163800	115925730	9920	9920	9920	9920	0
285	20250220	163700	115925730	9920	9920	9920	9920	0
286	20250220	163600	115925730	9920	9920	9920	9920	0
287	20250220	163500	115925730	9920	9920	9920	9920	0
288	20250220	163400	115925730	9920	9920	9920	9920	0
289	20250220	163300	115925730	9920	9920	9920	9920	0
290	20250220	163200	115925730	9920	9920	9920	9920	0
291	20250220	163100	115925730	9920	9920	9920	9920	0
292	20250220	163000	115925730	9920	9920	9920	9920	0
293	20250220	162900	115925730	9920	9920	9920	9920	0
294	20250220	162800	115925730	9920	9920	9920	9920	0
295	20250220	162700	115925730	9920	9920	9920	9920	0
296	20250220	162600	115925730	9920	9920	9920	9920	0
297	20250220	162500	115925730	9920	9920	9920	9920	0
298	20250220	162400	115925730	9920	9920	9920	9920	0
299	20250220	162300	115925730	9920	9920	9920	9920	0
300	20250220	162200	115925730	9920	9920	9920	9920	0
301	20250220	162100	115925730	9920	9920	9920	9920	0
302	20250220	162000	115925730	9920	9920	9920	9920	79
303	20250220	161900	115925730	9920	9920	9920	9920	0
304	20250220	161800	115925730	9920	9920	9920	9920	0
305	20250220	161700	115925730	9920	9920	9920	9920	0
306	20250220	161600	115925730	9920	9920	9920	9920	0
307	20250220	161500	115925730	9920	9920	9920	9920	0
308	20250220	161400	115925730	9920	9920	9920	9920	0
309	20250220	161300	115925730	9920	9920	9920	9920	0
310	20250220	161200	115925730	9920	9920	9920	9920	0
311	20250220	161100	115925730	9920	9920	9920	9920	0
312	20250220	161000	115925730	9920	9920	9920	9920	0
313	20250220	160900	115925730	9920	9920	9920	9920	0
314	20250220	160800	115925730	9920	9920	9920	9920	0
315	20250220	160700	115925730	9920	9920	9920	9920	0
316	20250220	160600	115925730	9920	9920	9920	9920	0
317	20250220	160500	115925730	9920	9920	9920	9920	0
318	20250220	160400	115925730	9920	9920	9920	9920	0
319	20250220	160300	115925730	9920	9920	9920	9920	0
320	20250220	160200	115925730	9920	9920	9920	9920	0
321	20250220	160100	115925730	9920	9920	9920	9920	0
322	20250220	160000	115925730	9920	9920	9920	9920	0
323	20250220	155900	115925730	9920	9920	9920	9920	0
324	20250220	155800	115925730	9920	9920	9920	9920	0
325	20250220	155700	115925730	9920	9920	9920	9920	0
326	20250220	155600	115925730	9920	9920	9920	9920	0
327	20250220	155500	115925730	9920	9920	9920	9920	0
328	20250220	155400	115925730	9920	9920	9920	9920	0
329	20250220	155300	115925730	9920	9920	9920	9920	0
330	20250220	155200	115925730	9920	9920	9920	9920	0
331	20250220	155100	115925730	9920	9920	9920	9920	0
332	20250220	155000	115925730	9920	9920	9920	9920	79
333	20250220	154900	115925730	9920	9920	9920	9920	0
334	20250220	154800	115925730	9920	9920	9920	9920	0
335	20250220	154700	115925730	9920	9920	9920	9920	0
336	20250220	154600	115925730	9920	9920	9920	9920	0
337	20250220	154500	115925730	9920	9920	9920	9920	0
338	20250220	154400	115925730	9920	9920	9920	9920	0
339	20250220	154300	115925730	9920	9920	9920	9920	0
340	20250220	154200	115925730	9920	9920	9920	9920	0
341	20250220	154100	115925730	9920	9920	9920	9920	0
342	20250220	154000	115925730	9920	9920	9920	9920	0
343	20250220	153900	115925730	9920	9920	9920	9920	0
344	20250220	153800	115925730	9920	9920	9920	9920	0
345	20250220	153700	115925730	9920	9920	9920	9920	0
346	20250220	153600	115925730	9920	9920	9920	9920	0
347	20250220	153500	115925730	9920	9920	9920	9920	0
348	20250220	153400	115925730	9920	9920	9920	9920	0
349	20250220	153300	115925730	9920	9920	9920	9920	0
350	20250220	153200	115925730	9920	9920	9920	9920	0
351	20250220	153100	115925730	9920	9920	9920	9920	0
352	20250220	153000	115925730	9920	9920	9920	9920	79
353	20250220	152900	115142050	9950	9950	9950	9950	0
354	20250220	152800	115142050	9950	9950	9950	9950	0
355	20250220	152700	115142050	9950	9950	9950	9950	0
356	20250220	152600	115142050	9950	9950	9950	9950	0
357	20250220	152500	115142050	9950	9950	9950	9950	0
358	20250220	152400	115142050	9950	9950	9950	9950	0
359	20250220	152300	115142050	9950	9950	9950	9950	0
360	20250220	152200	115142050	9950	9950	9950	9950	0
361	20250220	152100	115142050	9950	9950	9950	9950	0
362	20250220	152000	115142050	9950	9950	9950	9950	0
363	20250220	151900	115142050	9950	9930	9950	9920	19
364	20250220	151800	114953530	9950	9950	9950	9950	0
365	20250220	151700	114953530	9950	9950	9950	9950	0
366	20250220	151600	114953530	9950	9950	9950	9950	0
367	20250220	151500	114953530	9950	9950	9950	9950	0
368	20250220	151400	114953530	9950	9950	9950	9950	0
369	20250220	151300	114953530	9950	9950	9950	9950	0
370	20250220	151200	114953530	9950	9950	9950	9950	0
371	20250220	151100	114953530	9950	9950	9950	9950	0
372	20250220	151000	114953530	9950	9950	9950	9940	3
373	20250220	150900	114923690	9940	9920	9970	9920	12
374	20250220	150800	114804430	9970	9940	9970	9920	3
375	20250220	150700	114774600	9940	9960	9960	9940	6
376	20250220	150600	114714900	9940	9950	9970	9920	237
377	20250220	150500	112360630	9990	9990	9990	9990	0
378	20250220	150400	112360630	9990	9990	9990	9990	0
379	20250220	150300	112360630	9990	9990	9990	9990	0
380	20250220	150200	112360630	9990	9990	9990	9990	0
381	20250220	150100	112360630	9990	9990	9990	9990	0
382	20250220	150000	112360630	9990	9990	9990	9990	0
383	20250220	145900	112360630	9990	9990	9990	9990	0
384	20250220	145800	112360630	9990	9990	9990	9990	0
385	20250220	145700	112360630	9990	9990	9990	9990	0
386	20250220	145600	112360630	9990	9990	9990	9990	10
387	20250220	145500	112260730	9990	9990	9990	9990	0
388	20250220	145400	112260730	9990	9990	9990	9990	0
389	20250220	145300	112260730	9990	9990	9990	9990	0
390	20250220	145200	112260730	9990	9990	9990	9940	52
391	20250220	145100	111743230	9950	9950	9950	9950	0
392	20250220	145000	111743230	9950	9950	9950	9950	0
393	20250220	144900	111743230	9950	9950	9950	9950	0
394	20250220	144800	111743230	9950	9950	9950	9950	0
395	20250220	144700	111743230	9950	9950	9950	9950	0
396	20250220	144600	111743230	9950	9950	9950	9950	0
397	20250220	144500	111743230	9950	9950	9950	9950	0
398	20250220	144400	111743230	9950	9950	9950	9950	0
399	20250220	144300	111743230	9950	9950	9950	9950	0
400	20250220	144200	111743230	9950	9950	9950	9950	0
401	20250220	144100	111743230	9950	9950	9950	9950	0
402	20250220	144000	111743230	9950	9950	9950	9950	0
403	20250220	143900	111743230	9950	9950	9950	9950	0
404	20250220	143800	111743230	9950	9950	9950	9950	0
405	20250220	143700	111743230	9950	9950	9950	9950	0
406	20250220	143600	111743230	9950	9950	9950	9950	200
407	20250220	143500	109753230	9960	9960	9960	9960	0
408	20250220	143400	109753230	9960	9960	9960	9960	1
409	20250220	143300	109743270	9960	9960	9960	9960	0
410	20250220	143200	109743270	9960	9960	9960	9960	0
411	20250220	143100	109743270	9960	9960	9960	9940	131
412	20250220	143000	108440710	10000	10000	10000	10000	0
413	20250220	142900	108440710	10000	10000	10000	10000	0
414	20250220	142800	108440710	10000	10000	10000	10000	0
415	20250220	142700	108440710	10000	10000	10000	10000	0
416	20250220	142600	108440710	10000	10000	10000	10000	0
417	20250220	142500	108440710	10000	10000	10000	10000	0
418	20250220	142400	108440710	10000	10000	10000	10000	0
419	20250220	142300	108440710	10000	10000	10000	10000	0
420	20250220	142200	108440710	10000	10000	10000	10000	0
421	20250220	142100	108440710	10000	10000	10000	10000	0
422	20250220	142000	108440710	10000	10000	10000	10000	0
423	20250220	141900	108440710	10000	10000	10000	10000	0
424	20250220	141800	108440710	10000	10000	10000	10000	0
425	20250220	141700	108440710	10000	10000	10000	10000	0
426	20250220	141600	108440710	10000	10000	10000	10000	0
427	20250220	141500	108440710	10000	10000	10000	10000	5
428	20250220	141400	108390710	9960	9960	9960	9960	0
429	20250220	141300	108390710	9960	9960	9960	9960	0
430	20250220	141200	108390710	9960	9970	9970	9960	96
431	20250220	141100	107434490	10020	10020	10020	10020	0
432	20250220	141000	107434490	10020	10020	10020	10020	0
433	20250220	140900	107434490	10020	10020	10020	10020	0
434	20250220	140800	107434490	10020	10020	10020	10020	0
435	20250220	140700	107434490	10020	10020	10020	10020	0
436	20250220	140600	107434490	10020	10020	10020	10020	0
437	20250220	140500	107434490	10020	9980	10020	9980	3
438	20250220	140400	107404470	9960	9960	9960	9960	0
439	20250220	140300	107404470	9960	9960	9960	9960	0
440	20250220	140200	107404470	9960	9960	9960	9960	0
441	20250220	140100	107404470	9960	9960	9960	9960	0
442	20250220	140000	107404470	9960	9960	9960	9960	0
443	20250220	135900	107404470	9960	9960	9960	9960	0
444	20250220	135800	107404470	9960	9960	9960	9960	0
445	20250220	135700	107404470	9960	9960	9960	9960	20
446	20250220	135600	107205270	9970	9970	9970	9970	47
447	20250220	135500	106736680	9970	9970	9970	9970	0
448	20250220	135400	106736680	9970	9970	9970	9970	0
449	20250220	135300	106736680	9970	9970	9970	9970	0
450	20250220	135200	106736680	9970	9970	9970	9970	184
451	20250220	135100	104902200	9980	9980	9980	9980	0
452	20250220	135000	104902200	9980	9980	9980	9980	0
453	20250220	134900	104902200	9980	9980	9980	9980	0
454	20250220	134800	104902200	9980	9980	9980	9980	7
455	20250220	134700	104832340	9980	9980	9980	9980	5
456	20250220	134600	104782440	9980	9980	9980	9980	0
457	20250220	134500	104782440	9980	9990	9990	9980	357
458	20250220	134400	101218020	9990	9990	9990	9990	0
459	20250220	134300	101218020	9990	9990	9990	9990	0
460	20250220	134200	101218020	9990	9990	9990	9990	0
461	20250220	134100	101218020	9990	9990	9990	9990	0
462	20250220	134000	101218020	9990	9990	9990	9990	0
463	20250220	133900	101218020	9990	9990	9990	9990	0
464	20250220	133800	101218020	9990	9990	9990	9990	0
465	20250220	133700	101218020	9990	9990	9990	9990	0
466	20250220	133600	101218020	9990	9990	9990	9990	0
467	20250220	133500	101218020	9990	9990	9990	9990	0
468	20250220	133400	101218020	9990	9990	9990	9990	0
469	20250220	133300	101218020	9990	9990	9990	9990	0
470	20250220	133200	101218020	9990	10010	10010	9990	571
471	20250220	133100	95507820	10030	10030	10030	10030	0
472	20250220	133000	95507820	10030	10030	10030	10030	0
473	20250220	132900	95507820	10030	10030	10030	10030	0
474	20250220	132800	95507820	10030	10030	10030	10030	0
475	20250220	132700	95507820	10030	10030	10030	10030	0
476	20250220	132600	95507820	10030	10030	10030	10030	0
477	20250220	132500	95507820	10030	10030	10030	10030	0
478	20250220	132400	95507820	10030	10030	10030	10030	0
479	20250220	132300	95507820	10030	10030	10030	10030	0
480	20250220	132200	95507820	10030	10030	10030	10030	17
481	20250220	132100	95337310	10030	10030	10030	10030	0
482	20250220	132000	95337310	10030	10020	10030	10020	2
483	20250220	131900	95317260	10030	10030	10030	10030	0
484	20250220	131800	95317260	10030	10020	10030	10020	2
485	20250220	131700	95297210	10030	10020	10030	10020	2
486	20250220	131600	95277160	10030	10030	10030	10030	0
487	20250220	131500	95277160	10030	10020	10030	10020	2
488	20250220	131400	95257110	10030	10030	10030	10030	0
489	20250220	131300	95257110	10030	10020	10030	10020	2
490	20250220	131200	95237060	10030	10020	10030	10020	12
491	20250220	131100	95116720	10030	10030	10030	10030	0
492	20250220	131000	95116720	10030	10020	10030	10020	2
493	20250220	130900	95096670	10030	10020	10030	10020	2
494	20250220	130800	95076620	10030	10030	10030	10030	0
495	20250220	130700	95076620	10030	10020	10030	10020	2
496	20250220	130600	95056570	10010	10010	10010	10010	0
497	20250220	130500	95056570	10010	10010	10010	10010	0
498	20250220	130400	95056570	10010	10010	10010	10010	0
499	20250220	130300	95056570	10010	10010	10010	10010	0
500	20250220	130200	95056570	10010	10010	10010	10010	0
501	20250220	130100	95056570	10010	10010	10010	10010	0
502	20250220	130000	95056570	10010	10010	10010	10010	0
503	20250220	125900	95056570	10010	10010	10010	10010	0
504	20250220	125800	95056570	10010	10010	10010	10010	0
505	20250220	125700	95056570	10010	10030	10030	10010	280
506	20250220	125600	92253690	10040	10040	10040	10040	100
507	20250220	125500	91249690	10040	10040	10040	10040	0
508	20250220	125400	91249690	10040	10040	10040	10040	0
509	20250220	125300	91249690	10040	10040	10040	10040	0
510	20250220	125200	91249690	10040	10040	10040	10040	13
511	20250220	125100	91119170	10030	10030	10030	10030	0
512	20250220	125000	91119170	10030	10030	10030	10030	0
513	20250220	124900	91119170	10030	10030	10030	10030	0
514	20250220	124800	91119170	10030	10030	10030	10030	0
515	20250220	124700	91119170	10030	10030	10030	10030	0
516	20250220	124600	91119170	10030	10030	10030	10030	0
517	20250220	124500	91119170	10030	10030	10030	10030	0
518	20250220	124400	91119170	10030	10030	10030	10030	0
519	20250220	124300	91119170	10030	10030	10030	10030	0
520	20250220	124200	91119170	10030	10030	10030	10030	10
521	20250220	124100	91018870	10020	10020	10020	10020	0
522	20250220	124000	91018870	10020	10020	10020	10020	0
523	20250220	123900	91018870	10020	10020	10020	10020	293
524	20250220	123800	88083010	10020	10020	10020	10020	1
525	20250220	123700	88072990	10020	10020	10020	10020	0
526	20250220	123600	88072990	10020	10020	10020	10020	0
527	20250220	123500	88072990	10020	10020	10020	10020	49
528	20250220	123400	87582010	10020	10020	10020	10020	0
529	20250220	123300	87582010	10020	10020	10020	10020	0
530	20250220	123200	87582010	10020	10020	10020	10020	0
531	20250220	123100	87582010	10020	10020	10020	10020	0
532	20250220	123000	87582010	10020	10020	10020	10020	0
533	20250220	122900	87582010	10020	10020	10020	10020	5
534	20250220	122800	87531910	10010	10010	10010	10010	0
535	20250220	122700	87531910	10010	10010	10010	10010	10
536	20250220	122600	87431810	10010	10010	10010	10010	0
537	20250220	122500	87431810	10010	10010	10010	10010	0
538	20250220	122400	87431810	10010	10010	10010	10010	0
539	20250220	122300	87431810	10010	10010	10010	10010	0
540	20250220	122200	87431810	10010	10010	10010	10010	0
541	20250220	122100	87431810	10010	10010	10010	10010	0
542	20250220	122000	87431810	10010	10010	10010	10010	0
543	20250220	121900	87431810	10010	10010	10010	10010	0
544	20250220	121800	87431810	10010	10010	10010	10010	0
545	20250220	121700	87431810	10010	10010	10010	10010	0
546	20250220	121600	87431810	10010	10010	10010	10010	28
547	20250220	121500	87151530	10010	10010	10010	10010	1
548	20250220	121400	87141520	10020	10020	10020	10020	0
549	20250220	121300	87141520	10020	10020	10020	10020	0
550	20250220	121200	87141520	10020	10020	10020	10020	0
551	20250220	121100	87141520	10020	10020	10020	10020	0
552	20250220	121000	87141520	10020	10020	10020	10020	0
553	20250220	120900	87141520	10020	10020	10020	10020	0
554	20250220	120800	87141520	10020	10020	10020	10020	0
555	20250220	120700	87141520	10020	10020	10020	10020	2
556	20250220	120600	87121480	10010	10010	10010	10010	0
557	20250220	120500	87121480	10010	10010	10010	10010	0
558	20250220	120400	87121480	10010	10010	10010	10010	3
559	20250220	120300	87091450	10010	10010	10010	10010	34
560	20250220	120200	86751110	10020	10020	10020	10020	4
561	20250220	120100	86711030	10020	10010	10020	10010	23
562	20250220	120000	86480730	10010	10010	10010	10010	0
563	20250220	115900	86480730	10010	10010	10010	10010	0
564	20250220	115800	86480730	10010	10010	10010	10010	0
565	20250220	115700	86480730	10010	10010	10010	10010	0
566	20250220	115600	86480730	10010	10010	10010	10010	140
567	20250220	115500	85079330	10020	10020	10020	10020	0
568	20250220	115400	85079330	10020	10020	10020	10020	0
569	20250220	115300	85079330	10020	10020	10020	10020	12
570	20250220	115200	84959090	10020	10020	10020	10020	0
571	20250220	115100	84959090	10020	10020	10020	10020	100
572	20250220	115000	83957090	10020	10020	10020	10020	0
573	20250220	114900	83957090	10020	10020	10020	10020	8
574	20250220	114800	83876930	10010	10010	10010	10010	92
575	20250220	114700	82956010	10010	10010	10010	10010	0
576	20250220	114600	82956010	10010	10010	10010	10010	0
577	20250220	114500	82956010	10010	10010	10010	10010	4
578	20250220	114400	82915970	10010	10010	10010	10010	1
579	20250220	114300	82905960	10010	10010	10010	10010	1
580	20250220	114200	82895950	10010	10010	10010	10010	3
581	20250220	114100	82865920	10000	10000	10000	10000	0
582	20250220	114000	82865920	10000	10000	10000	10000	0
583	20250220	113900	82865920	10000	10000	10000	10000	0
584	20250220	113800	82865920	10000	10000	10000	10000	1
585	20250220	113700	82855920	10000	10000	10000	10000	0
586	20250220	113600	82855920	10000	10000	10000	10000	0
587	20250220	113500	82855920	10000	10000	10000	10000	0
588	20250220	113400	82855920	10000	9980	10000	9980	17
589	20250220	113300	82686120	10000	10000	10000	10000	0
590	20250220	113200	82686120	10000	10000	10000	10000	92
591	20250220	113100	81766120	10000	10000	10000	10000	0
592	20250220	113000	81766120	10000	10000	10000	10000	51
593	20250220	112900	81256120	10010	10010	10010	10010	3
594	20250220	112800	81226090	10010	10010	10010	10010	100
595	20250220	112700	80225090	10000	10000	10000	10000	2
596	20250220	112600	80205090	9990	9990	9990	9990	2
597	20250220	112500	80185110	9980	9980	9980	9980	0
598	20250220	112400	80185110	9980	9980	9980	9980	0
599	20250220	112300	80185110	9980	9980	9980	9980	0
600	20250220	112200	80185110	9980	9980	9980	9980	0
601	20250220	112100	80185110	9980	9980	9980	9980	0
602	20250220	112000	80185110	9980	9980	9980	9980	12
603	20250220	111900	80065350	9990	9990	9990	9990	1
604	20250220	111800	80055360	9990	9990	9990	9990	48
605	20250220	111700	79575840	10010	10010	10010	10010	1
606	20250220	111600	79565830	10010	10010	10010	10010	1
607	20250220	111500	79555820	10010	9980	10010	9980	6
608	20250220	111400	79495860	9990	9990	9990	9990	0
609	20250220	111300	79495860	9990	9990	9990	9990	0
610	20250220	111200	79495860	9990	9970	9990	9960	684
611	20250220	111100	72681180	9990	9990	9990	9990	30
612	20250220	111000	72381480	10020	10020	10020	10020	0
613	20250220	110900	72381480	10020	10020	10020	10020	5
614	20250220	110800	72331380	10020	10020	10020	10020	0
615	20250220	110700	72331380	10020	10020	10020	10020	0
616	20250220	110600	72331380	10020	10020	10020	10020	4
617	20250220	110500	72291300	10020	10020	10020	10020	0
618	20250220	110400	72291300	10020	10020	10020	10020	10
619	20250220	110300	72191100	9990	9990	9990	9990	0
620	20250220	110200	72191100	9990	9990	9990	9990	1
621	20250220	110100	72181110	9980	9980	9980	9980	100
622	20250220	110000	71183110	9970	9970	9970	9970	0
623	20250220	105900	71183110	9970	9970	9970	9970	0
624	20250220	105800	71183110	9970	9970	9970	9970	0
625	20250220	105700	71183110	9970	9980	9980	9970	12
626	20250220	105600	71063370	9990	10000	10000	9990	106
627	20250220	105500	70004420	10000	10000	10000	10000	0
628	20250220	105400	70004420	10000	10000	10000	10000	5
629	20250220	105300	69954420	10000	10010	10010	10000	5
630	20250220	105200	69904410	10020	10020	10020	10020	0
631	20250220	105100	69904410	10020	10020	10020	10020	10
632	20250220	105000	69804210	10030	10040	10040	10030	7
633	20250220	104900	69733990	10030	10030	10040	10030	7
634	20250220	104800	69663750	10050	10030	10050	10030	6
635	20250220	104700	69603530	10040	10040	10050	10030	5
636	20250220	104600	69553340	10030	10030	10040	10030	5
637	20250220	104500	69503170	10050	10030	10050	10030	4
638	20250220	104400	69463010	10050	10030	10050	10030	8
639	20250220	104300	69382720	10040	10040	10050	10030	5
640	20250220	104200	69332530	10030	10000	10050	10000	128
641	20250220	104100	68049530	10000	10000	10000	10000	2
642	20250220	104000	68029530	10000	10000	10000	10000	0
643	20250220	103900	68029530	10000	9970	10000	9970	556
644	20250220	103800	62479640	9970	9970	9970	9970	0
645	20250220	103700	62479640	9970	9970	9970	9970	0
646	20250220	103600	62479640	9970	9970	9970	9970	14
647	20250220	103500	62340060	9970	9970	9970	9970	0
648	20250220	103400	62340060	9970	9970	9970	9960	151
649	20250220	103300	60834600	9980	9980	9980	9980	0
650	20250220	103200	60834600	9980	9980	9980	9980	2
651	20250220	103100	60814640	9980	9980	9980	9980	0
652	20250220	103000	60814640	9980	9980	9980	9980	1
653	20250220	102900	60804660	9980	9980	9980	9980	1
654	20250220	102800	60794680	9980	9980	9980	9980	3
655	20250220	102700	60764740	9980	9980	9980	9980	0
656	20250220	102600	60764740	9980	9980	9980	9980	1
657	20250220	102500	60754760	9980	9980	9980	9980	0
658	20250220	102400	60754760	9980	9980	9980	9980	10
659	20250220	102300	60654960	9980	9980	9980	9980	0
660	20250220	102200	60654960	9980	9950	9980	9950	747
661	20250220	102100	53210070	9970	9970	9970	9970	63
662	20250220	102000	52581960	9970	9970	9970	9970	0
663	20250220	101900	52581960	9970	9970	9970	9970	29
664	20250220	101800	52292830	9970	9970	9970	9970	0
665	20250220	101700	52292830	9970	9970	9970	9970	0
666	20250220	101600	52292830	9970	9970	9970	9970	0
667	20250220	101500	52292830	9970	9970	9970	9970	0
668	20250220	101400	52292830	9970	9970	9970	9970	0
669	20250220	101300	52292830	9970	9970	9970	9970	0
670	20250220	101200	52292830	9970	9970	9970	9970	0
671	20250220	101100	52292830	9970	9960	9970	9960	46
672	20250220	101000	51834660	9960	9960	9960	9960	5
673	20250220	100900	51784860	9970	9970	9970	9970	0
674	20250220	100800	51784860	9970	9970	9970	9970	1
675	20250220	100700	51774890	9970	9960	9970	9960	61
676	20250220	100600	51166810	9950	9950	9950	9950	1
677	20250220	100500	51156860	9960	9940	9960	9940	137
678	20250220	100400	49794820	9910	9910	9910	9910	0
679	20250220	100300	49794820	9910	9920	9920	9910	130
680	20250220	100200	48506300	9940	9940	9940	9940	50
681	20250220	100100	48009300	9940	9940	9940	9940	256
682	20250220	100000	45464660	9920	9920	9920	9920	0
683	20250220	095900	45464660	9920	9920	9920	9920	13
684	20250220	095800	45335700	9920	9920	9920	9920	10
685	20250220	095700	45236500	9920	9920	9920	9920	0
686	20250220	095600	45236500	9920	9920	9920	9920	0
687	20250220	095500	45236500	9920	9920	9920	9920	0
688	20250220	095400	45236500	9920	9920	9920	9920	8
689	20250220	095300	45157140	9940	9940	9940	9940	287
690	20250220	095200	42304360	9940	9940	9940	9940	0
691	20250220	095100	42304360	9940	9940	9940	9940	150
692	20250220	095000	40813360	9940	9940	9940	9940	0
693	20250220	094900	40813360	9940	9940	9940	9940	0
694	20250220	094800	40813360	9940	9940	9940	9940	0
695	20250220	094700	40813360	9940	9940	9940	9940	0
696	20250220	094600	40813360	9940	9940	9940	9940	165
697	20250220	094500	39173260	9920	9940	9940	9920	9
698	20250220	094400	39083860	9920	9910	9940	9910	38
699	20250220	094300	38707220	9940	9940	9940	9910	129
700	20250220	094200	37427490	9940	9940	9940	9940	0
701	20250220	094100	37427490	9940	9940	9940	9940	0
702	20250220	094000	37427490	9940	9960	9960	9940	8
703	20250220	093900	37347900	9960	9960	9960	9960	11
704	20250220	093800	37238340	9960	9960	9970	9960	4
705	20250220	093700	37198490	9970	9960	9970	9960	2
706	20250220	093600	37178560	9960	9960	9960	9960	3
707	20250220	093500	37148680	9960	9960	9960	9960	3
708	20250220	093400	37118800	9950	9960	9960	9950	5
709	20250220	093300	37069030	9960	9960	9960	9960	2
710	20250220	093200	37049110	9960	9960	9960	9960	0
711	20250220	093100	37049110	9960	9960	9960	9960	0
712	20250220	093000	37049110	9960	9930	9970	9930	12
713	20250220	092900	36929520	9970	9970	9970	9970	0
714	20250220	092800	36929520	9970	9940	9970	9930	90
715	20250220	092700	36033920	9930	9930	9930	9930	9
716	20250220	092600	35944550	9880	9880	9880	9880	0
717	20250220	092500	35944550	9880	9880	9880	9880	0
718	20250220	092400	35944550	9880	9920	9920	9880	82
719	20250220	092300	35131810	9920	9920	9920	9920	0
720	20250220	092200	35131810	9920	9920	9920	9920	99
721	20250220	092100	34149730	9870	9870	9870	9870	51
722	20250220	092000	33646360	9840	9900	9900	9800	1111
723	20250220	091900	22719130	9900	9940	9940	9900	125
724	20250220	091800	21478370	9990	9990	9990	9990	1
725	20250220	091700	21468380	9970	9970	9970	9970	1
726	20250220	091600	21458410	9970	9970	9970	9970	0
727	20250220	091500	21458410	9970	9970	9970	9970	5
728	20250220	091400	21408560	9970	9980	10000	9970	101
729	20250220	091300	20399420	9950	9960	9960	9950	80
730	20250220	091200	19603140	10010	10010	10010	10010	0
731	20250220	091100	19603140	10010	10010	10010	10010	1
732	20250220	091000	19593130	9960	9960	9970	9960	110
733	20250220	090900	18496530	9980	10060	10060	9980	229
734	20250220	090800	16203510	10060	10060	10060	10060	0
735	20250220	090700	16203510	10060	10000	10060	9930	36
736	20250220	090600	15842710	10100	10100	10100	10100	0
737	20250220	090500	15842710	10100	9940	10100	9940	325
738	20250220	090400	12608320	9940	9890	9940	9890	206
739	20250220	090300	10563780	9890	9910	9910	9890	586
740	20250220	090200	4761720	9900	9980	9980	9900	434
741	20250220	090100	449190	10000	10000	10000	10000	0
742	20250220	090000	449190	10000	9980	10000	9980	45