KissMeData/348150/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	212900	360458095	4985	4985	4985	4985	420
3	20250220	212800	360458095	4985	4985	4985	4985	0
4	20250220	212700	360458095	4985	4985	4985	4985	0
5	20250220	212600	360458095	4985	4985	4985	4985	0
6	20250220	212500	360458095	4985	4985	4985	4985	0
7	20250220	212400	360458095	4985	4985	4985	4985	0
8	20250220	212300	360458095	4985	4985	4985	4985	0
9	20250220	212200	360458095	4985	4985	4985	4985	0
10	20250220	212100	360458095	4985	4985	4985	4985	0
11	20250220	212000	360458095	4985	4985	4985	4985	0
12	20250220	211900	360458095	4985	4985	4985	4985	0
13	20250220	211800	360458095	4985	4985	4985	4985	0
14	20250220	211700	360458095	4985	4985	4985	4985	0
15	20250220	211600	360458095	4985	4985	4985	4985	0
16	20250220	211500	360458095	4985	4985	4985	4985	0
17	20250220	211400	360458095	4985	4985	4985	4985	0
18	20250220	211300	360458095	4985	4985	4985	4985	0
19	20250220	211200	360458095	4985	4985	4985	4985	0
20	20250220	211100	360458095	4985	4985	4985	4985	0
21	20250220	211000	360458095	4985	4985	4985	4985	0
22	20250220	210900	360458095	4985	4985	4985	4985	0
23	20250220	210800	360458095	4985	4985	4985	4985	0
24	20250220	210700	360458095	4985	4985	4985	4985	0
25	20250220	210600	360458095	4985	4985	4985	4985	0
26	20250220	210500	360458095	4985	4985	4985	4985	0
27	20250220	210400	360458095	4985	4985	4985	4985	0
28	20250220	210300	360458095	4985	4985	4985	4985	0
29	20250220	210200	360458095	4985	4985	4985	4985	0
30	20250220	210100	360458095	4985	4985	4985	4985	0
31	20250220	210000	360458095	4985	4985	4985	4985	0
32	20250220	205900	360458095	4985	4985	4985	4985	420
33	20250220	205800	360458095	4985	4985	4985	4985	0
34	20250220	205700	360458095	4985	4985	4985	4985	0
35	20250220	205600	360458095	4985	4985	4985	4985	0
36	20250220	205500	360458095	4985	4985	4985	4985	0
37	20250220	205400	360458095	4985	4985	4985	4985	0
38	20250220	205300	360458095	4985	4985	4985	4985	0
39	20250220	205200	360458095	4985	4985	4985	4985	0
40	20250220	205100	360458095	4985	4985	4985	4985	0
41	20250220	205000	360458095	4985	4985	4985	4985	0
42	20250220	204900	360458095	4985	4985	4985	4985	0
43	20250220	204800	360458095	4985	4985	4985	4985	0
44	20250220	204700	360458095	4985	4985	4985	4985	0
45	20250220	204600	360458095	4985	4985	4985	4985	0
46	20250220	204500	360458095	4985	4985	4985	4985	0
47	20250220	204400	360458095	4985	4985	4985	4985	0
48	20250220	204300	360458095	4985	4985	4985	4985	0
49	20250220	204200	360458095	4985	4985	4985	4985	0
50	20250220	204100	360458095	4985	4985	4985	4985	0
51	20250220	204000	360458095	4985	4985	4985	4985	0
52	20250220	203900	360458095	4985	4985	4985	4985	0
53	20250220	203800	360458095	4985	4985	4985	4985	0
54	20250220	203700	360458095	4985	4985	4985	4985	0
55	20250220	203600	360458095	4985	4985	4985	4985	0
56	20250220	203500	360458095	4985	4985	4985	4985	0
57	20250220	203400	360458095	4985	4985	4985	4985	0
58	20250220	203300	360458095	4985	4985	4985	4985	0
59	20250220	203200	360458095	4985	4985	4985	4985	0
60	20250220	203100	360458095	4985	4985	4985	4985	0
61	20250220	203000	360458095	4985	4985	4985	4985	0
62	20250220	202900	360458095	4985	4985	4985	4985	420
63	20250220	202800	360458095	4985	4985	4985	4985	0
64	20250220	202700	360458095	4985	4985	4985	4985	0
65	20250220	202600	360458095	4985	4985	4985	4985	0
66	20250220	202500	360458095	4985	4985	4985	4985	0
67	20250220	202400	360458095	4985	4985	4985	4985	0
68	20250220	202300	360458095	4985	4985	4985	4985	0
69	20250220	202200	360458095	4985	4985	4985	4985	0
70	20250220	202100	360458095	4985	4985	4985	4985	0
71	20250220	202000	360458095	4985	4985	4985	4985	0
72	20250220	201900	360458095	4985	4985	4985	4985	0
73	20250220	201800	360458095	4985	4985	4985	4985	0
74	20250220	201700	360458095	4985	4985	4985	4985	0
75	20250220	201600	360458095	4985	4985	4985	4985	0
76	20250220	201500	360458095	4985	4985	4985	4985	0
77	20250220	201400	360458095	4985	4985	4985	4985	0
78	20250220	201300	360458095	4985	4985	4985	4985	0
79	20250220	201200	360458095	4985	4985	4985	4985	0
80	20250220	201100	360458095	4985	4985	4985	4985	0
81	20250220	201000	360458095	4985	4985	4985	4985	0
82	20250220	200900	360458095	4985	4985	4985	4985	0
83	20250220	200800	360458095	4985	4985	4985	4985	0
84	20250220	200700	360458095	4985	4985	4985	4985	0
85	20250220	200600	360458095	4985	4985	4985	4985	0
86	20250220	200500	360458095	4985	4985	4985	4985	0
87	20250220	200400	360458095	4985	4985	4985	4985	0
88	20250220	200300	360458095	4985	4985	4985	4985	0
89	20250220	200200	360458095	4985	4985	4985	4985	0
90	20250220	200100	360458095	4985	4985	4985	4985	0
91	20250220	200000	360458095	4985	4985	4985	4985	0
92	20250220	195900	360458095	4985	4985	4985	4985	420
93	20250220	195800	360458095	4985	4985	4985	4985	0
94	20250220	195700	360458095	4985	4985	4985	4985	0
95	20250220	195600	360458095	4985	4985	4985	4985	0
96	20250220	195500	360458095	4985	4985	4985	4985	0
97	20250220	195400	360458095	4985	4985	4985	4985	0
98	20250220	195300	360458095	4985	4985	4985	4985	0
99	20250220	195200	360458095	4985	4985	4985	4985	0
100	20250220	195100	360458095	4985	4985	4985	4985	0
101	20250220	195000	360458095	4985	4985	4985	4985	0
102	20250220	194900	360458095	4985	4985	4985	4985	0
103	20250220	194800	360458095	4985	4985	4985	4985	0
104	20250220	194700	360458095	4985	4985	4985	4985	0
105	20250220	194600	360458095	4985	4985	4985	4985	0
106	20250220	194500	360458095	4985	4985	4985	4985	0
107	20250220	194400	360458095	4985	4985	4985	4985	0
108	20250220	194300	360458095	4985	4985	4985	4985	0
109	20250220	194200	360458095	4985	4985	4985	4985	0
110	20250220	194100	360458095	4985	4985	4985	4985	0
111	20250220	194000	360458095	4985	4985	4985	4985	0
112	20250220	193900	360458095	4985	4985	4985	4985	0
113	20250220	193800	360458095	4985	4985	4985	4985	0
114	20250220	193700	360458095	4985	4985	4985	4985	0
115	20250220	193600	360458095	4985	4985	4985	4985	0
116	20250220	193500	360458095	4985	4985	4985	4985	0
117	20250220	193400	360458095	4985	4985	4985	4985	0
118	20250220	193300	360458095	4985	4985	4985	4985	0
119	20250220	193200	360458095	4985	4985	4985	4985	0
120	20250220	193100	360458095	4985	4985	4985	4985	0
121	20250220	193000	360458095	4985	4985	4985	4985	0
122	20250220	192900	360458095	4985	4985	4985	4985	420
123	20250220	192800	360458095	4985	4985	4985	4985	0
124	20250220	192700	360458095	4985	4985	4985	4985	0
125	20250220	192600	360458095	4985	4985	4985	4985	0
126	20250220	192500	360458095	4985	4985	4985	4985	0
127	20250220	192400	360458095	4985	4985	4985	4985	0
128	20250220	192300	360458095	4985	4985	4985	4985	0
129	20250220	192200	360458095	4985	4985	4985	4985	0
130	20250220	192100	360458095	4985	4985	4985	4985	0
131	20250220	192000	360458095	4985	4985	4985	4985	0
132	20250220	191900	360458095	4985	4985	4985	4985	0
133	20250220	191800	360458095	4985	4985	4985	4985	0
134	20250220	191700	360458095	4985	4985	4985	4985	0
135	20250220	191600	360458095	4985	4985	4985	4985	0
136	20250220	191500	360458095	4985	4985	4985	4985	0
137	20250220	191400	360458095	4985	4985	4985	4985	0
138	20250220	191300	360458095	4985	4985	4985	4985	0
139	20250220	191200	360458095	4985	4985	4985	4985	0
140	20250220	191100	360458095	4985	4985	4985	4985	0
141	20250220	191000	360458095	4985	4985	4985	4985	0
142	20250220	190900	360458095	4985	4985	4985	4985	0
143	20250220	190800	360458095	4985	4985	4985	4985	0
144	20250220	190700	360458095	4985	4985	4985	4985	0
145	20250220	190600	360458095	4985	4985	4985	4985	0
146	20250220	190500	360458095	4985	4985	4985	4985	0
147	20250220	190400	360458095	4985	4985	4985	4985	0
148	20250220	190300	360458095	4985	4985	4985	4985	0
149	20250220	190200	360458095	4985	4985	4985	4985	0
150	20250220	190100	360458095	4985	4985	4985	4985	0
151	20250220	190000	360458095	4985	4985	4985	4985	0
152	20250220	185900	360458095	4985	4985	4985	4985	420
153	20250220	185800	360458095	4985	4985	4985	4985	0
154	20250220	185700	360458095	4985	4985	4985	4985	0
155	20250220	185600	360458095	4985	4985	4985	4985	0
156	20250220	185500	360458095	4985	4985	4985	4985	0
157	20250220	185400	360458095	4985	4985	4985	4985	0
158	20250220	185300	360458095	4985	4985	4985	4985	0
159	20250220	185200	360458095	4985	4985	4985	4985	0
160	20250220	185100	360458095	4985	4985	4985	4985	0
161	20250220	185000	360458095	4985	4985	4985	4985	0
162	20250220	184900	360458095	4985	4985	4985	4985	0
163	20250220	184800	360458095	4985	4985	4985	4985	0
164	20250220	184700	360458095	4985	4985	4985	4985	0
165	20250220	184600	360458095	4985	4985	4985	4985	0
166	20250220	184500	360458095	4985	4985	4985	4985	0
167	20250220	184400	360458095	4985	4985	4985	4985	0
168	20250220	184300	360458095	4985	4985	4985	4985	0
169	20250220	184200	360458095	4985	4985	4985	4985	0
170	20250220	184100	360458095	4985	4985	4985	4985	0
171	20250220	184000	360458095	4985	4985	4985	4985	0
172	20250220	183900	360458095	4985	4985	4985	4985	0
173	20250220	183800	360458095	4985	4985	4985	4985	0
174	20250220	183700	360458095	4985	4985	4985	4985	0
175	20250220	183600	360458095	4985	4985	4985	4985	0
176	20250220	183500	360458095	4985	4985	4985	4985	0
177	20250220	183400	360458095	4985	4985	4985	4985	0
178	20250220	183300	360458095	4985	4985	4985	4985	0
179	20250220	183200	360458095	4985	4985	4985	4985	0
180	20250220	183100	360458095	4985	4985	4985	4985	0
181	20250220	183000	360458095	4985	4985	4985	4985	0
182	20250220	182900	360458095	4985	4985	4985	4985	420
183	20250220	182800	360458095	4985	4985	4985	4985	0
184	20250220	182700	360458095	4985	4985	4985	4985	0
185	20250220	182600	360458095	4985	4985	4985	4985	0
186	20250220	182500	360458095	4985	4985	4985	4985	0
187	20250220	182400	360458095	4985	4985	4985	4985	0
188	20250220	182300	360458095	4985	4985	4985	4985	0
189	20250220	182200	360458095	4985	4985	4985	4985	0
190	20250220	182100	360458095	4985	4985	4985	4985	0
191	20250220	182000	360458095	4985	4985	4985	4985	0
192	20250220	181900	360458095	4985	4985	4985	4985	0
193	20250220	181800	360458095	4985	4985	4985	4985	0
194	20250220	181700	360458095	4985	4985	4985	4985	0
195	20250220	181600	360458095	4985	4985	4985	4985	0
196	20250220	181500	360458095	4985	4985	4985	4985	0
197	20250220	181400	360458095	4985	4985	4985	4985	0
198	20250220	181300	360458095	4985	4985	4985	4985	0
199	20250220	181200	360458095	4985	4985	4985	4985	0
200	20250220	181100	360458095	4985	4985	4985	4985	0
201	20250220	181000	360458095	4985	4985	4985	4985	0
202	20250220	180900	360458095	4985	4985	4985	4985	0
203	20250220	180800	360458095	4985	4985	4985	4985	0
204	20250220	180700	360458095	4985	4985	4985	4985	0
205	20250220	180600	360458095	4985	4985	4985	4985	0
206	20250220	180500	360458095	4985	4985	4985	4985	0
207	20250220	180400	360458095	4985	4985	4985	4985	0
208	20250220	180300	360458095	4985	4985	4985	4985	0
209	20250220	180200	360458095	4985	4985	4985	4985	0
210	20250220	180100	360458095	4985	4985	4985	4985	0
211	20250220	180000	360458095	4985	4985	4985	4985	0
212	20250220	175900	360458095	4985	4985	4985	4985	420
213	20250220	175800	360458095	4985	4985	4985	4985	0
214	20250220	175700	360458095	4985	4985	4985	4985	0
215	20250220	175600	360458095	4985	4985	4985	4985	0
216	20250220	175500	360458095	4985	4985	4985	4985	0
217	20250220	175400	360458095	4985	4985	4985	4985	0
218	20250220	175300	360458095	4985	4985	4985	4985	0
219	20250220	175200	360458095	4985	4985	4985	4985	0
220	20250220	175100	360458095	4985	4985	4985	4985	0
221	20250220	175000	360458095	4985	4985	4985	4985	0
222	20250220	174900	360458095	4985	4985	4985	4985	0
223	20250220	174800	360458095	4985	4985	4985	4985	0
224	20250220	174700	360458095	4985	4985	4985	4985	0
225	20250220	174600	360458095	4985	4985	4985	4985	0
226	20250220	174500	360458095	4985	4985	4985	4985	0
227	20250220	174400	360458095	4985	4985	4985	4985	0
228	20250220	174300	360458095	4985	4985	4985	4985	0
229	20250220	174200	360458095	4985	4985	4985	4985	0
230	20250220	174100	360458095	4985	4985	4985	4985	0
231	20250220	174000	360458095	4985	4985	4985	4985	0
232	20250220	173900	360458095	4985	4985	4985	4985	0
233	20250220	173800	360458095	4985	4985	4985	4985	0
234	20250220	173700	360458095	4985	4985	4985	4985	0
235	20250220	173600	360458095	4985	4985	4985	4985	0
236	20250220	173500	360458095	4985	4985	4985	4985	0
237	20250220	173400	360458095	4985	4985	4985	4985	0
238	20250220	173300	360458095	4985	4985	4985	4985	0
239	20250220	173200	360458095	4985	4985	4985	4985	0
240	20250220	173100	360458095	4985	4985	4985	4985	0
241	20250220	173000	360458095	4985	4985	4985	4985	0
242	20250220	172900	360458095	4985	4985	4985	4985	420
243	20250220	172800	360458095	4985	4985	4985	4985	0
244	20250220	172700	360458095	4985	4985	4985	4985	0
245	20250220	172600	360458095	4985	4985	4985	4985	0
246	20250220	172500	360458095	4985	4985	4985	4985	0
247	20250220	172400	360458095	4985	4985	4985	4985	0
248	20250220	172300	360458095	4985	4985	4985	4985	0
249	20250220	172200	360458095	4985	4985	4985	4985	0
250	20250220	172100	360458095	4985	4985	4985	4985	0
251	20250220	172000	360458095	4985	4985	4985	4985	0
252	20250220	171900	360458095	4985	4985	4985	4985	0
253	20250220	171800	360458095	4985	4985	4985	4985	0
254	20250220	171700	360458095	4985	4985	4985	4985	0
255	20250220	171600	360458095	4985	4985	4985	4985	0
256	20250220	171500	360458095	4985	4985	4985	4985	0
257	20250220	171400	360458095	4985	4985	4985	4985	0
258	20250220	171300	360458095	4985	4985	4985	4985	0
259	20250220	171200	360458095	4985	4985	4985	4985	0
260	20250220	171100	360458095	4985	4985	4985	4985	0
261	20250220	171000	360458095	4985	4985	4985	4985	0
262	20250220	170900	360458095	4985	4985	4985	4985	0
263	20250220	170800	360458095	4985	4985	4985	4985	0
264	20250220	170700	360458095	4985	4985	4985	4985	0
265	20250220	170600	360458095	4985	4985	4985	4985	0
266	20250220	170500	360458095	4985	4985	4985	4985	0
267	20250220	170400	360458095	4985	4985	4985	4985	0
268	20250220	170300	360458095	4985	4985	4985	4985	0
269	20250220	170200	360458095	4985	4985	4985	4985	0
270	20250220	170100	360458095	4985	4985	4985	4985	0
271	20250220	170000	360458095	4985	4985	4985	4985	0
272	20250220	165900	360458095	4985	4985	4985	4985	420
273	20250220	165800	360458095	4985	4985	4985	4985	0
274	20250220	165700	360458095	4985	4985	4985	4985	0
275	20250220	165600	360458095	4985	4985	4985	4985	0
276	20250220	165500	360458095	4985	4985	4985	4985	0
277	20250220	165400	360458095	4985	4985	4985	4985	0
278	20250220	165300	360458095	4985	4985	4985	4985	0
279	20250220	165200	360458095	4985	4985	4985	4985	0
280	20250220	165100	360458095	4985	4985	4985	4985	0
281	20250220	165000	360458095	4985	4985	4985	4985	0
282	20250220	164900	360458095	4985	4985	4985	4985	0
283	20250220	164800	360458095	4985	4985	4985	4985	0
284	20250220	164700	360458095	4985	4985	4985	4985	0
285	20250220	164600	360458095	4985	4985	4985	4985	0
286	20250220	164500	360458095	4985	4985	4985	4985	0
287	20250220	164400	360458095	4985	4985	4985	4985	0
288	20250220	164300	360458095	4985	4985	4985	4985	0
289	20250220	164200	360458095	4985	4985	4985	4985	0
290	20250220	164100	360458095	4985	4985	4985	4985	0
291	20250220	164000	360458095	4985	4985	4985	4985	0
292	20250220	163900	360458095	4985	4985	4985	4985	0
293	20250220	163800	360458095	4985	4985	4985	4985	0
294	20250220	163700	360458095	4985	4985	4985	4985	0
295	20250220	163600	360458095	4985	4985	4985	4985	0
296	20250220	163500	360458095	4985	4985	4985	4985	0
297	20250220	163400	360458095	4985	4985	4985	4985	0
298	20250220	163300	360458095	4985	4985	4985	4985	0
299	20250220	163200	360458095	4985	4985	4985	4985	0
300	20250220	163100	360458095	4985	4985	4985	4985	0
301	20250220	163000	360458095	4985	4985	4985	4985	0
302	20250220	162900	360458095	4985	4985	4985	4985	420
303	20250220	162800	360458095	4985	4985	4985	4985	0
304	20250220	162700	360458095	4985	4985	4985	4985	0
305	20250220	162600	360458095	4985	4985	4985	4985	0
306	20250220	162500	360458095	4985	4985	4985	4985	0
307	20250220	162400	360458095	4985	4985	4985	4985	0
308	20250220	162300	360458095	4985	4985	4985	4985	0
309	20250220	162200	360458095	4985	4985	4985	4985	0
310	20250220	162100	360458095	4985	4985	4985	4985	0
311	20250220	162000	360458095	4985	4985	4985	4985	0
312	20250220	161900	360458095	4985	4985	4985	4985	0
313	20250220	161800	360458095	4985	4985	4985	4985	0
314	20250220	161700	360458095	4985	4985	4985	4985	0
315	20250220	161600	360458095	4985	4985	4985	4985	0
316	20250220	161500	360458095	4985	4985	4985	4985	0
317	20250220	161400	360458095	4985	4985	4985	4985	0
318	20250220	161300	360458095	4985	4985	4985	4985	0
319	20250220	161200	360458095	4985	4985	4985	4985	0
320	20250220	161100	360458095	4985	4985	4985	4985	0
321	20250220	161000	360458095	4985	4985	4985	4985	0
322	20250220	160900	360458095	4985	4985	4985	4985	0
323	20250220	160800	360458095	4985	4985	4985	4985	0
324	20250220	160700	360458095	4985	4985	4985	4985	0
325	20250220	160600	360458095	4985	4985	4985	4985	0
326	20250220	160500	360458095	4985	4985	4985	4985	0
327	20250220	160400	360458095	4985	4985	4985	4985	0
328	20250220	160300	360458095	4985	4985	4985	4985	0
329	20250220	160200	360458095	4985	4985	4985	4985	0
330	20250220	160100	360458095	4985	4985	4985	4985	0
331	20250220	160000	360458095	4985	4985	4985	4985	0
332	20250220	155900	360458095	4985	4985	4985	4985	420
333	20250220	155800	360458095	4985	4985	4985	4985	0
334	20250220	155700	360458095	4985	4985	4985	4985	0
335	20250220	155600	360458095	4985	4985	4985	4985	0
336	20250220	155500	360458095	4985	4985	4985	4985	0
337	20250220	155400	360458095	4985	4985	4985	4985	0
338	20250220	155300	360458095	4985	4985	4985	4985	0
339	20250220	155200	360458095	4985	4985	4985	4985	0
340	20250220	155100	360458095	4985	4985	4985	4985	0
341	20250220	155000	360458095	4985	4985	4985	4985	0
342	20250220	154900	360458095	4985	4985	4985	4985	0
343	20250220	154800	360458095	4985	4985	4985	4985	0
344	20250220	154700	360458095	4985	4985	4985	4985	0
345	20250220	154600	360458095	4985	4985	4985	4985	0
346	20250220	154500	360458095	4985	4985	4985	4985	0
347	20250220	154400	360458095	4985	4985	4985	4985	0
348	20250220	154300	360458095	4985	4985	4985	4985	0
349	20250220	154200	360458095	4985	4985	4985	4985	0
350	20250220	154100	360458095	4985	4985	4985	4985	0
351	20250220	154000	360458095	4985	4985	4985	4985	0
352	20250220	153900	360458095	4985	4985	4985	4985	0
353	20250220	153800	360458095	4985	4985	4985	4985	0
354	20250220	153700	360458095	4985	4985	4985	4985	0
355	20250220	153600	360458095	4985	4985	4985	4985	0
356	20250220	153500	360458095	4985	4985	4985	4985	0
357	20250220	153400	360458095	4985	4985	4985	4985	0
358	20250220	153300	360458095	4985	4985	4985	4985	0
359	20250220	153200	360458095	4985	4985	4985	4985	0
360	20250220	153100	360458095	4985	4985	4985	4985	0
361	20250220	153000	360458095	4985	4985	4985	4985	420
362	20250220	152900	358364395	4965	4965	4965	4965	0
363	20250220	152800	358364395	4965	4965	4965	4965	0
364	20250220	152700	358364395	4965	4965	4965	4965	0
365	20250220	152600	358364395	4965	4965	4965	4965	0
366	20250220	152500	358364395	4965	4965	4965	4965	0
367	20250220	152400	358364395	4965	4965	4965	4965	0
368	20250220	152300	358364395	4965	4965	4965	4965	0
369	20250220	152200	358364395	4965	4965	4965	4965	0
370	20250220	152100	358364395	4965	4965	4965	4965	0
371	20250220	152000	358364395	4965	4965	4965	4965	0
372	20250220	151900	358364395	4965	4975	4975	4965	453
373	20250220	151800	356112930	4975	4980	4980	4965	3041
374	20250220	151700	340999155	4985	4980	4985	4980	173
375	20250220	151600	340137535	4980	4975	4980	4975	121
376	20250220	151500	339535060	4980	4970	4980	4970	31
377	20250220	151400	339380690	4985	4985	4985	4985	0
378	20250220	151300	339380690	4985	4985	4985	4985	0
379	20250220	151200	339380690	4985	4985	4985	4985	0
380	20250220	151100	339380690	4985	4985	4985	4985	0
381	20250220	151000	339380690	4985	4985	4985	4985	0
382	20250220	150900	339380690	4985	4985	4985	4985	15
383	20250220	150800	339305915	4985	4985	4985	4985	0
384	20250220	150700	339305915	4985	4985	4985	4985	0
385	20250220	150600	339305915	4985	4985	4985	4985	10
386	20250220	150500	339256065	4985	4985	4985	4985	0
387	20250220	150400	339256065	4985	4985	4985	4985	2
388	20250220	150300	339246095	4975	4980	4985	4975	287
389	20250220	150200	337816165	4980	4980	4980	4980	0
390	20250220	150100	337816165	4980	4995	4995	4980	373
391	20250220	150000	335957600	4990	4990	4990	4990	513
392	20250220	145900	333397730	4990	4990	4990	4990	7
393	20250220	145800	333362800	5000	5000	5000	5000	0
394	20250220	145700	333362800	5000	5000	5000	5000	0
395	20250220	145600	333362800	5000	5000	5000	5000	0
396	20250220	145500	333362800	5000	5000	5000	5000	0
397	20250220	145400	333362800	5000	5000	5000	5000	0
398	20250220	145300	333362800	5000	5000	5000	5000	0
399	20250220	145200	333362800	5000	4985	5000	4985	102
400	20250220	145100	332853025	5000	5000	5000	5000	0
401	20250220	145000	332853025	5000	5000	5000	5000	0
402	20250220	144900	332853025	5000	5000	5000	5000	0
403	20250220	144800	332853025	5000	5010	5010	5000	507
404	20250220	144700	330317405	5010	4995	5010	4995	2038
405	20250220	144600	320127720	4995	4990	4995	4990	800
406	20250220	144500	316133275	4990	4970	4990	4970	2218
407	20250220	144400	305071115	4970	4965	4970	4965	591
408	20250220	144300	302134395	4965	4965	4965	4965	20
409	20250220	144200	302035095	4965	4965	4965	4965	0
410	20250220	144100	302035095	4965	4965	4965	4965	100
411	20250220	144000	301538595	4960	4960	4960	4960	173
412	20250220	143900	300680515	4960	4960	4960	4960	2
413	20250220	143800	300670595	4960	4960	4960	4960	0
414	20250220	143700	300670595	4960	4960	4960	4960	0
415	20250220	143600	300670595	4960	4960	4960	4960	0
416	20250220	143500	300670595	4960	4960	4960	4960	41
417	20250220	143400	300467235	4960	4960	4960	4960	73
418	20250220	143300	300105155	4965	4955	4970	4955	1414
419	20250220	143200	293083745	4950	4955	4955	4950	107
420	20250220	143100	292554060	4950	4950	4950	4950	0
421	20250220	143000	292554060	4950	4950	4950	4950	0
422	20250220	142900	292554060	4950	4950	4950	4950	0
423	20250220	142800	292554060	4950	4950	4950	4950	1
424	20250220	142700	292549110	4950	4950	4950	4950	30
425	20250220	142600	292400610	4950	4950	4950	4950	61
426	20250220	142500	292098660	4950	4950	4950	4950	71
427	20250220	142400	291747210	4945	4945	4945	4945	295
428	20250220	142300	290288435	4945	4945	4945	4945	0
429	20250220	142200	290288435	4945	4945	4945	4945	0
430	20250220	142100	290288435	4945	4945	4945	4945	28
431	20250220	142000	290149975	4945	4945	4945	4945	482
432	20250220	141900	287766485	4950	4950	4950	4950	0
433	20250220	141800	287766485	4950	4950	4950	4950	0
434	20250220	141700	287766485	4950	4950	4950	4950	0
435	20250220	141600	287766485	4950	4950	4950	4950	0
436	20250220	141500	287766485	4950	4950	4950	4950	0
437	20250220	141400	287766485	4950	4950	4950	4950	66
438	20250220	141300	287439785	4955	4955	4955	4955	1
439	20250220	141200	287434830	4955	4960	4960	4955	85
440	20250220	141100	287013405	4960	4960	4960	4960	0
441	20250220	141000	287013405	4960	4960	4960	4960	1
442	20250220	140900	287008445	4960	4955	4960	4955	11
443	20250220	140800	286953935	4950	4950	4950	4950	0
444	20250220	140700	286953935	4950	4950	4950	4950	15
445	20250220	140600	286879685	4950	4950	4950	4950	0
446	20250220	140500	286879685	4950	4935	4950	4935	19149
447	20250220	140400	192319675	4935	4935	4935	4935	0
448	20250220	140300	192319675	4935	4935	4935	4935	0
449	20250220	140200	192319675	4935	4935	4935	4935	0
450	20250220	140100	192319675	4935	4935	4935	4935	32
451	20250220	140000	192161755	4935	4935	4935	4935	0
452	20250220	135900	192161755	4935	4935	4935	4935	0
453	20250220	135800	192161755	4935	4935	4935	4935	291
454	20250220	135700	190725670	4935	4935	4935	4935	0
455	20250220	135600	190725670	4935	4935	4935	4935	0
456	20250220	135500	190725670	4935	4935	4935	4935	200
457	20250220	135400	189738670	4935	4935	4935	4935	69
458	20250220	135300	189398155	4935	4935	4935	4935	6
459	20250220	135200	189368545	4930	4930	4930	4930	118
460	20250220	135100	188786805	4930	4930	4930	4930	0
461	20250220	135000	188786805	4930	4930	4930	4930	0
462	20250220	134900	188786805	4930	4930	4930	4930	1
463	20250220	134800	188781875	4930	4930	4930	4930	0
464	20250220	134700	188781875	4930	4930	4930	4930	1200
465	20250220	134600	182865875	4935	4935	4935	4935	1
466	20250220	134500	182860940	4935	4935	4935	4935	55
467	20250220	134400	182589515	4935	4935	4935	4935	10
468	20250220	134300	182540165	4935	4935	4935	4935	0
469	20250220	134200	182540165	4935	4935	4935	4935	100
470	20250220	134100	182046665	4930	4935	4935	4930	493
471	20250220	134000	179616050	4940	4940	4940	4940	0
472	20250220	133900	179616050	4940	4940	4940	4940	0
473	20250220	133800	179616050	4940	4940	4940	4940	1
474	20250220	133700	179611110	4935	4935	4935	4935	0
475	20250220	133600	179611110	4935	4935	4935	4935	132
476	20250220	133500	178959690	4935	4935	4935	4935	0
477	20250220	133400	178959690	4935	4935	4935	4935	5
478	20250220	133300	178935015	4935	4935	4935	4935	0
479	20250220	133200	178935015	4935	4935	4935	4935	0
480	20250220	133100	178935015	4935	4935	4935	4935	1
481	20250220	133000	178930080	4940	4940	4940	4940	620
482	20250220	132900	175867280	4940	4940	4940	4940	0
483	20250220	132800	175867280	4940	4940	4940	4940	213
484	20250220	132700	174815060	4920	4920	4920	4920	0
485	20250220	132600	174815060	4920	4920	4920	4920	10
486	20250220	132500	174765860	4935	4935	4935	4935	100
487	20250220	132400	174272360	4920	4920	4920	4920	323
488	20250220	132300	172683200	4935	4935	4935	4935	0
489	20250220	132200	172683200	4935	4935	4935	4935	0
490	20250220	132100	172683200	4935	4935	4935	4935	0
491	20250220	132000	172683200	4935	4920	4935	4920	262
492	20250220	131900	171391810	4915	4915	4915	4915	0
493	20250220	131800	171391810	4915	4915	4915	4915	0
494	20250220	131700	171391810	4915	4920	4920	4915	1193
495	20250220	131600	165527740	4920	4930	4930	4920	201
496	20250220	131500	164538810	4930	4930	4930	4930	166
497	20250220	131400	163720430	4930	4930	4930	4930	0
498	20250220	131300	163720430	4930	4930	4930	4930	0
499	20250220	131200	163720430	4930	4930	4930	4930	5
500	20250220	131100	163695780	4930	4930	4930	4930	0
501	20250220	131000	163695780	4930	4930	4930	4930	0
502	20250220	130900	163695780	4930	4930	4930	4930	0
503	20250220	130800	163695780	4930	4930	4930	4930	0
504	20250220	130700	163695780	4930	4920	4930	4920	113
505	20250220	130600	163139700	4920	4920	4920	4920	87
506	20250220	130500	162711660	4930	4930	4930	4930	0
507	20250220	130400	162711660	4930	4930	4930	4930	0
508	20250220	130300	162711660	4930	4930	4930	4930	0
509	20250220	130200	162711660	4930	4930	4930	4930	1
510	20250220	130100	162706730	4930	4930	4930	4930	1
511	20250220	130000	162701800	4920	4920	4920	4920	3
512	20250220	125900	162687040	4920	4920	4920	4920	0
513	20250220	125800	162687040	4920	4920	4920	4920	0
514	20250220	125700	162687040	4920	4920	4920	4920	47
515	20250220	125600	162455800	4930	4930	4930	4930	0
516	20250220	125500	162455800	4930	4930	4930	4930	0
517	20250220	125400	162455800	4930	4930	4930	4930	0
518	20250220	125300	162455800	4930	4930	4930	4930	0
519	20250220	125200	162455800	4930	4930	4930	4930	0
520	20250220	125100	162455800	4930	4930	4930	4930	0
521	20250220	125000	162455800	4930	4930	4930	4930	0
522	20250220	124900	162455800	4930	4930	4930	4930	0
523	20250220	124800	162455800	4930	4930	4930	4930	0
524	20250220	124700	162455800	4930	4930	4930	4930	0
525	20250220	124600	162455800	4930	4930	4930	4930	0
526	20250220	124500	162455800	4930	4930	4930	4930	0
527	20250220	124400	162455800	4930	4915	4930	4915	11
528	20250220	124300	162401720	4915	4915	4915	4915	0
529	20250220	124200	162401720	4915	4915	4915	4915	1
530	20250220	124100	162396805	4935	4915	4935	4915	4
531	20250220	124000	162377125	4935	4935	4935	4935	100
532	20250220	123900	161883625	4935	4930	4935	4930	101
533	20250220	123800	161385690	4930	4930	4930	4930	0
534	20250220	123700	161385690	4930	4930	4930	4930	0
535	20250220	123600	161385690	4930	4930	4930	4930	0
536	20250220	123500	161385690	4930	4920	4930	4920	495
537	20250220	123400	158950270	4925	4925	4925	4925	0
538	20250220	123300	158950270	4925	4925	4925	4925	31
539	20250220	123200	158797595	4925	4925	4925	4925	0
540	20250220	123100	158797595	4925	4925	4925	4925	0
541	20250220	123000	158797595	4925	4925	4925	4925	0
542	20250220	122900	158797595	4925	4925	4925	4925	0
543	20250220	122800	158797595	4925	4925	4925	4925	0
544	20250220	122700	158797595	4925	4925	4925	4925	0
545	20250220	122600	158797595	4925	4925	4925	4925	142
546	20250220	122500	158098245	4925	4925	4925	4925	0
547	20250220	122400	158098245	4925	4925	4925	4925	0
548	20250220	122300	158098245	4925	4925	4925	4925	1
549	20250220	122200	158093320	4925	4925	4925	4925	0
550	20250220	122100	158093320	4925	4925	4925	4925	0
551	20250220	122000	158093320	4925	4925	4925	4925	0
552	20250220	121900	158093320	4925	4925	4925	4925	1
553	20250220	121800	158088395	4925	4925	4925	4925	2
554	20250220	121700	158078545	4925	4925	4925	4925	2
555	20250220	121600	158068695	4925	4925	4925	4925	1
556	20250220	121500	158063770	4925	4925	4925	4925	0
557	20250220	121400	158063770	4925	4925	4925	4925	0
558	20250220	121300	158063770	4925	4925	4925	4925	1
559	20250220	121200	158058845	4925	4925	4925	4925	0
560	20250220	121100	158058845	4925	4925	4925	4925	50
561	20250220	121000	157812595	4930	4930	4930	4930	0
562	20250220	120900	157812595	4930	4930	4930	4930	0
563	20250220	120800	157812595	4930	4930	4930	4930	0
564	20250220	120700	157812595	4930	4930	4930	4930	0
565	20250220	120600	157812595	4930	4930	4930	4930	168
566	20250220	120500	156984355	4930	4930	4930	4930	0
567	20250220	120400	156984355	4930	4930	4930	4930	0
568	20250220	120300	156984355	4930	4930	4930	4930	0
569	20250220	120200	156984355	4930	4930	4930	4930	0
570	20250220	120100	156984355	4930	4930	4930	4930	0
571	20250220	120000	156984355	4930	4930	4930	4930	0
572	20250220	115900	156984355	4930	4930	4930	4930	0
573	20250220	115800	156984355	4930	4930	4930	4930	0
574	20250220	115700	156984355	4930	4930	4930	4930	100
575	20250220	115600	156491355	4925	4925	4925	4925	200
576	20250220	115500	155506355	4920	4920	4920	4920	100
577	20250220	115400	155014355	4920	4920	4920	4920	0
578	20250220	115300	155014355	4920	4920	4920	4920	113
579	20250220	115200	154458395	4930	4930	4930	4930	149
580	20250220	115100	153723825	4920	4920	4920	4920	0
581	20250220	115000	153723825	4920	4920	4920	4920	0
582	20250220	114900	153723825	4920	4920	4920	4920	0
583	20250220	114800	153723825	4920	4920	4920	4920	2
584	20250220	114700	153713985	4925	4925	4925	4925	0
585	20250220	114600	153713985	4925	4925	4925	4925	0
586	20250220	114500	153713985	4925	4925	4925	4925	0
587	20250220	114400	153713985	4925	4925	4925	4925	203
588	20250220	114300	152714210	4920	4920	4920	4920	101
589	20250220	114200	152217290	4925	4925	4925	4925	2
590	20250220	114100	152207440	4925	4925	4925	4925	0
591	20250220	114000	152207440	4925	4925	4925	4925	0
592	20250220	113900	152207440	4925	4925	4925	4925	0
593	20250220	113800	152207440	4925	4925	4925	4925	0
594	20250220	113700	152207440	4925	4925	4925	4925	200
595	20250220	113600	151222440	4925	4925	4925	4925	0
596	20250220	113500	151222440	4925	4930	4930	4925	4
597	20250220	113400	151202735	4925	4925	4925	4925	0
598	20250220	113300	151202735	4925	4925	4925	4925	89
599	20250220	113200	150764410	4925	4925	4925	4925	0
600	20250220	113100	150764410	4925	4925	4925	4925	0
601	20250220	113000	150764410	4925	4925	4925	4925	11
602	20250220	112900	150710235	4945	4920	4945	4920	101
603	20250220	112800	150213290	4915	4915	4915	4915	0
604	20250220	112700	150213290	4915	4925	4925	4915	100
605	20250220	112600	149721280	4925	4925	4925	4925	0
606	20250220	112500	149721280	4925	4925	4925	4925	0
607	20250220	112400	149721280	4925	4925	4925	4925	348
608	20250220	112300	148007380	4925	4925	4925	4925	1000
609	20250220	112200	143082380	4930	4930	4930	4930	191
610	20250220	112100	142140750	4930	4930	4930	4930	0
611	20250220	112000	142140750	4930	4930	4930	4930	0
612	20250220	111900	142140750	4930	4930	4930	4930	0
613	20250220	111800	142140750	4930	4930	4930	4930	11
614	20250220	111700	142086520	4930	4930	4930	4930	80
615	20250220	111600	141692120	4930	4930	4930	4930	9
616	20250220	111500	141647750	4925	4925	4925	4925	0
617	20250220	111400	141647750	4925	4935	4935	4925	78
618	20250220	111300	141263390	4940	4940	4940	4940	0
619	20250220	111200	141263390	4940	4940	4940	4940	0
620	20250220	111100	141263390	4940	4940	4940	4940	1
621	20250220	111000	141258450	4940	4940	4940	4940	0
622	20250220	110900	141258450	4940	4940	4940	4940	0
623	20250220	110800	141258450	4940	4940	4940	4940	0
624	20250220	110700	141258450	4940	4940	4940	4940	0
625	20250220	110600	141258450	4940	4940	4940	4940	36
626	20250220	110500	141080610	4940	4940	4940	4940	0
627	20250220	110400	141080610	4940	4940	4940	4940	0
628	20250220	110300	141080610	4940	4940	4940	4940	0
629	20250220	110200	141080610	4940	4945	4945	4940	6
630	20250220	110100	141050965	4950	4950	4950	4950	0
631	20250220	110000	141050965	4950	4950	4950	4950	0
632	20250220	105900	141050965	4950	4950	4950	4950	0
633	20250220	105800	141050965	4950	4950	4950	4950	0
634	20250220	105700	141050965	4950	4950	4950	4950	3
635	20250220	105600	141036115	4950	4950	4950	4950	0
636	20250220	105500	141036115	4950	4950	4950	4950	0
637	20250220	105400	141036115	4950	4950	4950	4950	0
638	20250220	105300	141036115	4950	4950	4950	4950	50
639	20250220	105200	140788615	4955	4955	4955	4955	2
640	20250220	105100	140778705	4955	4955	4955	4955	0
641	20250220	105000	140778705	4955	4955	4955	4955	1
642	20250220	104900	140773750	4920	4920	4920	4920	0
643	20250220	104800	140773750	4920	4945	4945	4920	30
644	20250220	104700	140625825	4960	4960	4960	4960	0
645	20250220	104600	140625825	4960	4960	4960	4960	0
646	20250220	104500	140625825	4960	4960	4960	4960	0
647	20250220	104400	140625825	4960	4960	4960	4960	0
648	20250220	104300	140625825	4960	4960	4960	4960	0
649	20250220	104200	140625825	4960	4960	4960	4960	0
650	20250220	104100	140625825	4960	4960	4960	4960	0
651	20250220	104000	140625825	4960	4960	4960	4960	31
652	20250220	103900	140472065	4960	4960	4960	4960	0
653	20250220	103800	140472065	4960	4960	4960	4960	7
654	20250220	103700	140437345	4960	4950	4960	4950	9
655	20250220	103600	140392725	4955	4950	4955	4945	205
656	20250220	103500	139377020	4945	4945	4945	4945	0
657	20250220	103400	139377020	4945	4945	4945	4945	0
658	20250220	103300	139377020	4945	4945	4945	4945	9
659	20250220	103200	139332515	4955	4955	4955	4955	3
660	20250220	103100	139317650	4955	4955	4955	4955	0
661	20250220	103000	139317650	4955	4940	4955	4940	184
662	20250220	102900	138407345	4940	4925	4940	4925	169
663	20250220	102800	137573855	4925	4910	4925	4910	4
664	20250220	102700	137554200	4910	4925	4925	4910	522
665	20250220	102600	134983845	4925	4925	4925	4925	0
666	20250220	102500	134983845	4925	4925	4925	4925	0
667	20250220	102400	134983845	4925	4925	4925	4925	0
668	20250220	102300	134983845	4925	4925	4925	4925	0
669	20250220	102200	134983845	4925	4925	4925	4925	0
670	20250220	102100	134983845	4925	4925	4925	4925	0
671	20250220	102000	134983845	4925	4925	4925	4925	63
672	20250220	101900	134673570	4900	4900	4900	4900	0
673	20250220	101800	134673570	4900	4905	4905	4900	2797
674	20250220	101700	120965160	4905	4910	4910	4905	300
675	20250220	101600	119493160	4930	4930	4930	4930	10
676	20250220	101500	119443860	4900	4900	4900	4900	0
677	20250220	101400	119443860	4900	4900	4900	4900	0
678	20250220	101300	119443860	4900	4900	4900	4900	200
679	20250220	101200	118463860	4930	4905	4930	4900	325
680	20250220	101100	116871000	4905	4910	4910	4905	300
681	20250220	101000	115398090	4915	4915	4915	4915	0
682	20250220	100900	115398090	4915	4915	4915	4915	341
683	20250220	100800	113722075	4915	4915	4915	4915	4
684	20250220	100700	113702415	4915	4915	4915	4915	150
685	20250220	100600	112965165	4915	4925	4925	4915	600
686	20250220	100500	110015500	4935	4935	4935	4935	0
687	20250220	100400	110015500	4935	4935	4935	4935	30
688	20250220	100300	109867450	4935	4935	4935	4935	0
689	20250220	100200	109867450	4935	4930	4935	4930	36
690	20250220	100100	109689965	4910	4910	4910	4910	0
691	20250220	100000	109689965	4910	4910	4910	4910	0
692	20250220	095900	109689965	4910	4910	4910	4910	0
693	20250220	095800	109689965	4910	4910	4910	4910	0
694	20250220	095700	109689965	4910	4910	4910	4910	500
695	20250220	095600	107234965	4910	4910	4910	4910	10
696	20250220	095500	107185865	4905	4905	4905	4905	0
697	20250220	095400	107185865	4905	4905	4905	4905	0
698	20250220	095300	107185865	4905	4905	4905	4905	0
699	20250220	095200	107185865	4905	4905	4905	4905	0
700	20250220	095100	107185865	4905	4905	4905	4905	0
701	20250220	095000	107185865	4905	4905	4905	4905	55
702	20250220	094900	106916090	4930	4930	4930	4930	0
703	20250220	094800	106916090	4930	4930	4930	4930	0
704	20250220	094700	106916090	4930	4930	4930	4930	4
705	20250220	094600	106896370	4905	4905	4905	4905	1
706	20250220	094500	106891465	4930	4920	4930	4920	221
707	20250220	094400	105804010	4920	4920	4920	4920	0
708	20250220	094300	105804010	4920	4920	4920	4920	0
709	20250220	094200	105804010	4920	4920	4920	4920	0
710	20250220	094100	105804010	4920	4920	4920	4920	0
711	20250220	094000	105804010	4920	4920	4920	4920	0
712	20250220	093900	105804010	4920	4920	4920	4920	1
713	20250220	093800	105799090	4900	4900	4900	4900	0
714	20250220	093700	105799090	4900	4900	4900	4900	0
715	20250220	093600	105799090	4900	4905	4905	4900	2823
716	20250220	093500	91965845	4905	4905	4905	4905	0
717	20250220	093400	91965845	4905	4905	4905	4905	33
718	20250220	093300	91803980	4905	4905	4905	4905	585
719	20250220	093200	88934555	4920	4920	4920	4920	20
720	20250220	093100	88836155	4900	4915	4915	4900	6505
721	20250220	093000	56948060	4915	4920	4920	4915	37
722	20250220	092900	56766075	4915	4915	4915	4915	0
723	20250220	092800	56766075	4915	4930	4930	4915	29
724	20250220	092700	56623120	4910	4910	4910	4910	101
725	20250220	092600	56127210	4910	4910	4910	4910	0
726	20250220	092500	56127210	4910	4910	4910	4910	500
727	20250220	092400	53672210	4910	4920	4920	4910	1300
728	20250220	092300	47285195	4925	4935	4935	4925	145
729	20250220	092200	46569870	4970	4970	4970	4970	0
730	20250220	092100	46569870	4970	4970	4970	4970	8
731	20250220	092000	46530110	4935	4955	4970	4930	767
732	20250220	091900	42728570	4925	4925	4925	4925	835
733	20250220	091800	38616195	4960	4960	4960	4960	0
734	20250220	091700	38616195	4960	4920	4960	4920	763
735	20250220	091600	34837365	4900	4900	4900	4900	0
736	20250220	091500	34837365	4900	4920	4920	4900	3714
737	20250220	091400	16614085	4920	4920	4920	4920	1
738	20250220	091300	16609165	4940	4940	4940	4940	1
739	20250220	091200	16604225	4915	4945	4945	4915	1653
740	20250220	091100	8474880	4950	4950	4950	4950	98
741	20250220	091000	7989780	4945	4945	4945	4945	27
742	20250220	090900	7856265	4945	4930	4945	4930	201
743	20250220	090800	6864850	4930	4930	4930	4930	349
744	20250220	090700	5144280	4930	4930	4930	4930	390
745	20250220	090600	3221580	4930	4930	4930	4930	1
746	20250220	090500	3216650	4905	4905	4905	4905	0
747	20250220	090400	3216650	4905	4905	4905	4905	0
748	20250220	090300	3216650	4905	4905	4905	4905	1
749	20250220	090200	3211745	4905	4910	4910	4905	439
750	20250220	090100	1056355	4910	4910	4910	4910	104
751	20250220	090000	545715	4915	4930	4930	4915	111